RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中南文化002445.SZ
最近收盘价2.652026-07-17
最近交易日2026-07-17
成交量（股）49,292,320
成交额（元）132,875,676
日线记录717
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 717 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 | 2.73 | 2.78 | 2.63 | 2.65 | 2.65 | qfq | 49,292,320 | 132,875,676 | -3.28% |
| 2026-07-16 | 2.73 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 34,409,380 | 94,530,239 | -0.36% |
| 2026-07-15 | 2.69 | 2.78 | 2.68 | 2.75 | 2.75 | qfq | 42,434,190 | 116,316,097 | 1.48% |
| 2026-07-14 | 2.64 | 2.71 | 2.61 | 2.71 | 2.71 | qfq | 45,680,000 | 121,743,526 | 1.88% |
| 2026-07-13 | 2.76 | 2.79 | 2.64 | 2.66 | 2.66 | qfq | 60,592,110 | 163,009,590 | -3.97% |
| 2026-07-10 | 2.72 | 2.82 | 2.66 | 2.77 | 2.77 | qfq | 66,862,000 | 185,095,056 | 1.84% |
| 2026-07-09 | 2.71 | 2.75 | 2.63 | 2.72 | 2.72 | qfq | 58,438,232 | 157,141,027 | -0.73% |
| 2026-07-08 | 2.81 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 54,723,310 | 151,025,655 | -2.84% |
| 2026-07-07 | 2.80 | 2.90 | 2.78 | 2.82 | 2.82 | qfq | 58,585,651 | 166,501,439 | 0.00% |
| 2026-07-06 | 2.92 | 2.96 | 2.78 | 2.82 | 2.82 | qfq | 74,478,748 | 213,608,150 | -3.42% |
| 2026-07-03 | 2.87 | 2.97 | 2.86 | 2.92 | 2.92 | qfq | 77,869,951 | 227,049,989 | 1.74% |
| 2026-07-02 | 2.89 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 49,457,150 | 143,420,024 | -0.69% |
| 2026-07-01 | 2.83 | 2.92 | 2.81 | 2.89 | 2.89 | qfq | 74,677,949 | 215,231,825 | 1.76% |
| 2026-06-30 | 2.82 | 2.89 | 2.81 | 2.84 | 2.84 | qfq | 54,358,956 | 154,380,198 | 0.35% |
| 2026-06-29 | 2.90 | 2.94 | 2.80 | 2.83 | 2.83 | qfq | 73,465,751 | 208,736,543 | -2.75% |
| 2026-06-26 | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 64,241,048 | 187,448,485 | -1.69% |
| 2026-06-25 | 3.00 | 3.03 | 2.92 | 2.96 | 2.96 | qfq | 74,414,065 | 220,407,618 | -1.99% |
| 2026-06-24 | 3.08 | 3.17 | 2.98 | 3.02 | 3.02 | qfq | 90,487,660 | 274,490,732 | -2.58% |
| 2026-06-23 | 3.06 | 3.16 | 3.01 | 3.10 | 3.10 | qfq | 78,311,029 | 243,504,729 | 0.98% |
| 2026-06-22 | 3.15 | 3.17 | 3.02 | 3.07 | 3.07 | qfq | 83,431,470 | 256,965,196 | -3.46% |
| 2026-06-18 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | qfq | 64,623,245 | 203,590,885 | -0.31% |
| 2026-06-17 | 3.24 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 75,734,570 | 243,082,026 | -2.45% |
| 2026-06-16 | 3.19 | 3.29 | 3.13 | 3.27 | 3.27 | qfq | 97,944,633 | 315,113,309 | 1.87% |
| 2026-06-15 | 3.17 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 85,378,878 | 274,752,152 | 1.58% |
| 2026-06-12 | 3.27 | 3.28 | 3.13 | 3.16 | 3.16 | qfq | 80,823,280 | 257,171,926 | -2.17% |
| 2026-06-11 | 3.20 | 3.39 | 3.17 | 3.23 | 3.23 | qfq | 72,709,863 | 239,255,440 | 0.31% |
| 2026-06-10 | 3.36 | 3.37 | 3.19 | 3.22 | 3.22 | qfq | 81,928,508 | 266,522,875 | -5.01% |
| 2026-06-09 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 57,470,286 | 193,337,440 | 0.30% |
| 2026-06-08 | 3.42 | 3.52 | 3.35 | 3.38 | 3.38 | qfq | 97,733,082 | 333,559,234 | -4.25% |
| 2026-06-05 | 3.58 | 3.69 | 3.51 | 3.53 | 3.53 | qfq | 125,096,412 | 451,608,514 | -2.22% |
| 2026-06-04 | 3.66 | 3.69 | 3.55 | 3.61 | 3.61 | qfq | 128,528,884 | 463,151,288 | -2.96% |
| 2026-06-03 | 3.56 | 3.80 | 3.53 | 3.72 | 3.72 | qfq | 185,105,879 | 687,452,820 | 4.20% |
| 2026-06-02 | 3.53 | 3.60 | 3.36 | 3.57 | 3.57 | qfq | 142,757,421 | 500,854,342 | 1.42% |
| 2026-06-01 | 3.44 | 3.60 | 3.42 | 3.52 | 3.52 | qfq | 99,148,740 | 348,649,792 | 1.73% |
| 2026-05-29 | 3.57 | 3.63 | 3.43 | 3.46 | 3.46 | qfq | 114,036,122 | 400,171,634 | -3.35% |
| 2026-05-28 | 3.50 | 3.63 | 3.48 | 3.58 | 3.58 | qfq | 106,420,323 | 380,252,929 | 2.58% |
| 2026-05-27 | 3.52 | 3.62 | 3.47 | 3.49 | 3.49 | qfq | 101,355,513 | 358,264,808 | -0.29% |
| 2026-05-26 | 3.59 | 3.60 | 3.45 | 3.50 | 3.50 | qfq | 101,646,823 | 354,909,521 | -2.78% |
| 2026-05-25 | 3.69 | 3.72 | 3.55 | 3.60 | 3.60 | qfq | 102,472,117 | 368,859,996 | -2.17% |
| 2026-05-22 | 3.54 | 3.72 | 3.54 | 3.68 | 3.68 | qfq | 110,252,156 | 403,742,943 | 4.25% |
| 2026-05-21 | 3.71 | 3.77 | 3.50 | 3.53 | 3.53 | qfq | 130,676,152 | 476,242,314 | -4.85% |
| 2026-05-20 | 3.84 | 3.85 | 3.66 | 3.71 | 3.71 | qfq | 156,161,976 | 582,538,223 | -4.87% |
| 2026-05-19 | 3.99 | 3.99 | 3.81 | 3.90 | 3.90 | qfq | 163,674,049 | 637,584,713 | -2.26% |
| 2026-05-18 | 4.03 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 291,024,424 | 1,159,400,368 | -6.12% |
| 2026-05-15 | 3.89 | 4.27 | 3.89 | 4.25 | 4.25 | qfq | 413,898,750 | 1,748,565,213 | 9.54% |
| 2026-05-14 | 3.95 | 4.03 | 3.86 | 3.88 | 3.88 | qfq | 158,423,573 | 622,506,993 | -3.00% |
| 2026-05-13 | 3.98 | 4.14 | 3.96 | 4.00 | 4.00 | qfq | 196,063,482 | 792,338,375 | 1.78% |
| 2026-05-12 | 3.92 | 4.05 | 3.87 | 3.93 | 3.93 | qfq | 195,668,423 | 776,157,909 | 1.55% |
| 2026-05-11 | 3.95 | 4.00 | 3.85 | 3.87 | 3.87 | qfq | 141,883,228 | 553,229,807 | -2.03% |
| 2026-05-08 | 3.94 | 4.02 | 3.85 | 3.95 | 3.95 | qfq | 228,483,030 | 896,496,409 | 1.28% |
| 2026-05-07 | 3.71 | 4.08 | 3.70 | 3.90 | 3.90 | qfq | 269,413,771 | 1,067,294,526 | 5.12% |
| 2026-05-06 | 3.65 | 3.75 | 3.63 | 3.71 | 3.71 | qfq | 136,521,019 | 505,178,464 | 1.92% |
| 2026-04-30 | 3.81 | 3.85 | 3.62 | 3.64 | 3.64 | qfq | 172,717,052 | 637,583,030 | -4.71% |
| 2026-04-29 | 3.67 | 3.95 | 3.65 | 3.82 | 3.82 | qfq | 212,484,834 | 815,982,051 | 2.69% |
| 2026-04-28 | 3.60 | 3.88 | 3.58 | 3.72 | 3.72 | qfq | 243,667,152 | 902,189,867 | -1.85% |
| 2026-04-27 | 3.60 | 3.90 | 3.45 | 3.79 | 3.79 | qfq | 297,867,221 | 1,091,665,734 | 6.76% |
| 2026-04-24 | 3.46 | 3.65 | 3.43 | 3.55 | 3.55 | qfq | 233,812,257 | 837,287,881 | 1.72% |
| 2026-04-23 | 3.45 | 3.51 | 3.33 | 3.49 | 3.49 | qfq | 189,356,413 | 649,487,127 | 1.16% |
| 2026-04-22 | 3.40 | 3.46 | 3.37 | 3.45 | 3.45 | qfq | 99,852,081 | 342,269,662 | 0.00% |
| 2026-04-21 | 3.41 | 3.47 | 3.31 | 3.45 | 3.45 | qfq | 168,826,663 | 573,442,855 | 1.17% |
| 2026-04-20 | 3.38 | 3.41 | 3.33 | 3.41 | 3.41 | qfq | 93,546,150 | 315,696,300 | 0.89% |
| 2026-04-17 | 3.40 | 3.41 | 3.32 | 3.38 | 3.38 | qfq | 101,654,012 | 341,730,727 | -1.17% |
| 2026-04-16 | 3.36 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 119,209,871 | 404,750,103 | 1.79% |
| 2026-04-15 | 3.42 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 126,878,408 | 430,099,667 | -1.47% |
| 2026-04-14 | 3.45 | 3.52 | 3.36 | 3.41 | 3.41 | qfq | 132,781,840 | 453,712,593 | -1.73% |
| 2026-04-13 | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 124,482,585 | 428,290,743 | 2.66% |
| 2026-04-10 | 3.49 | 3.51 | 3.38 | 3.38 | 3.38 | qfq | 143,012,148 | 488,787,039 | -2.87% |
| 2026-04-09 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | qfq | 143,086,385 | 499,096,898 | -3.87% |
| 2026-04-08 | 3.58 | 3.67 | 3.55 | 3.62 | 3.62 | qfq | 181,075,514 | 653,359,289 | 1.97% |
| 2026-04-07 | 3.52 | 3.57 | 3.42 | 3.55 | 3.55 | qfq | 177,814,719 | 624,622,757 | -1.66% |
| 2026-04-03 | 3.45 | 3.72 | 3.25 | 3.61 | 3.61 | qfq | 314,027,273 | 1,083,774,550 | 3.14% |
| 2026-04-02 | 3.75 | 3.76 | 3.46 | 3.50 | 3.50 | qfq | 284,769,967 | 1,014,065,024 | -8.85% |
| 2026-04-01 | 4.06 | 4.10 | 3.75 | 3.84 | 3.84 | qfq | 324,728,654 | 1,245,288,146 | -4.71% |
| 2026-03-31 | 4.20 | 4.34 | 4.01 | 4.03 | 4.03 | qfq | 353,910,437 | 1,455,609,756 | -4.28% |
| 2026-03-30 | 4.34 | 4.39 | 4.01 | 4.21 | 4.21 | qfq | 456,534,221 | 1,906,832,243 | -5.18% |
| 2026-03-27 | 4.00 | 4.44 | 4.00 | 4.44 | 4.44 | qfq | 465,271,012 | 2,010,229,351 | 9.90% |
| 2026-03-26 | 4.20 | 4.25 | 4.01 | 4.04 | 4.04 | qfq | 317,956,723 | 1,298,990,276 | -5.39% |
| 2026-03-25 | 4.08 | 4.35 | 3.99 | 4.27 | 4.27 | qfq | 519,631,755 | 2,172,835,750 | 4.66% |
| 2026-03-24 | 3.71 | 4.08 | 3.70 | 4.08 | 4.08 | qfq | 235,407,511 | 943,263,810 | 9.97% |
| 2026-03-23 | 3.76 | 4.01 | 3.65 | 3.71 | 3.71 | qfq | 332,089,698 | 1,263,259,803 | -5.36% |
| 2026-03-20 | 4.05 | 4.26 | 3.90 | 3.92 | 3.92 | qfq | 392,665,535 | 1,588,029,142 | -4.39% |
| 2026-03-19 | 4.02 | 4.29 | 3.88 | 4.10 | 4.10 | qfq | 618,708,825 | 2,522,409,450 | 0.74% |
| 2026-03-18 | 3.69 | 4.07 | 3.69 | 4.07 | 4.07 | qfq | 458,076,057 | 1,831,309,642 | 10.00% |
| 2026-03-17 | 3.80 | 4.08 | 3.65 | 3.70 | 3.70 | qfq | 540,569,550 | 2,054,613,680 | -8.42% |
| 2026-03-16 | 4.72 | 4.77 | 4.04 | 4.04 | 4.04 | qfq | 734,355,248 | 3,226,958,352 | -10.02% |
| 2026-03-13 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | qfq | 114,964,180 | 516,189,168 | 10.05% |
| 2026-03-12 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | qfq | 11,697,060 | 47,724,005 | 9.97% |
| 2026-03-11 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 8,130,260 | 30,163,265 | 10.09% |
| 2026-03-10 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 4,454,033 | 15,010,091 | 10.13% |
| 2026-03-09 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | qfq | 17,498,850 | 53,546,481 | 10.07% |
| 2026-02-12 | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 82,627,397 | 231,217,170 | -2.80% |
| 2026-02-11 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | qfq | 122,174,150 | 351,663,722 | -3.05% |
| 2026-02-10 | 2.80 | 3.02 | 2.78 | 2.95 | 2.95 | qfq | 230,329,526 | 674,531,544 | 5.36% |
| 2026-02-09 | 2.78 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 65,806,430 | 183,828,275 | 1.82% |
| 2026-02-06 | 2.70 | 2.78 | 2.67 | 2.75 | 2.75 | qfq | 64,002,040 | 175,304,269 | 1.48% |
| 2026-02-05 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | qfq | 56,201,650 | 153,537,372 | -1.45% |
| 2026-02-04 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 56,044,170 | 153,436,171 | 1.10% |
| 2026-02-03 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | qfq | 49,752,449 | 134,406,495 | 2.26% |
| 2026-02-02 | 2.77 | 2.78 | 2.65 | 2.66 | 2.66 | qfq | 71,992,320 | 195,775,912 | -4.32% |
| 2026-01-30 | 2.79 | 2.83 | 2.75 | 2.78 | 2.78 | qfq | 73,499,753 | 204,714,208 | -1.07% |
| 2026-01-29 | 2.81 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 101,255,353 | 287,087,787 | 0.36% |
| 2026-01-28 | 2.74 | 2.86 | 2.71 | 2.80 | 2.80 | qfq | 107,050,603 | 298,773,870 | 1.82% |
| 2026-01-27 | 2.75 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 73,100,720 | 199,283,776 | -1.08% |
| 2026-01-26 | 2.82 | 2.84 | 2.73 | 2.78 | 2.78 | qfq | 85,484,409 | 236,759,251 | -1.07% |
| 2026-01-23 | 2.76 | 2.81 | 2.74 | 2.81 | 2.81 | qfq | 87,406,390 | 243,806,604 | 1.81% |
| 2026-01-22 | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | qfq | 72,545,620 | 198,596,044 | 2.60% |
| 2026-01-21 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 59,452,684 | 160,500,510 | -0.74% |
| 2026-01-20 | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 70,774,009 | 190,882,510 | 0.74% |
| 2026-01-19 | 2.63 | 2.69 | 2.61 | 2.69 | 2.69 | qfq | 63,008,861 | 168,079,938 | 1.51% |
| 2026-01-16 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 74,978,471 | 198,870,193 | -1.49% |
| 2026-01-15 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 84,891,460 | 228,143,904 | -1.47% |
| 2026-01-14 | 2.70 | 2.82 | 2.68 | 2.73 | 2.73 | qfq | 155,276,105 | 427,335,491 | 1.11% |
| 2026-01-13 | 2.74 | 2.76 | 2.69 | 2.70 | 2.70 | qfq | 96,417,456 | 262,304,113 | -1.10% |
| 2026-01-12 | 2.68 | 2.73 | 2.67 | 2.73 | 2.73 | qfq | 98,727,048 | 267,724,798 | 1.87% |
| 2026-01-09 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 78,274,634 | 209,732,183 | -0.37% |
| 2026-01-08 | 2.61 | 2.70 | 2.60 | 2.69 | 2.69 | qfq | 87,788,799 | 234,640,669 | 2.67% |
| 2026-01-07 | 2.66 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 60,321,575 | 158,823,796 | -1.13% |
| 2026-01-06 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 80,158,806 | 211,899,075 | 1.53% |
| 2026-01-05 | 2.60 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 54,742,672 | 142,378,554 | 0.38% |
| 2025-12-31 | 2.61 | 2.64 | 2.56 | 2.60 | 2.60 | qfq | 52,560,942 | 136,425,853 | -0.38% |
| 2025-12-30 | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 66,745,174 | 174,429,110 | -0.76% |
| 2025-12-29 | 2.66 | 2.71 | 2.63 | 2.63 | 2.63 | qfq | 75,255,960 | 200,251,196 | -1.50% |
| 2025-12-26 | 2.63 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 79,134,100 | 209,691,001 | 1.14% |
| 2025-12-25 | 2.63 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 51,613,655 | 135,112,702 | 0.38% |
| 2025-12-24 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | qfq | 50,477,729 | 132,435,426 | 1.54% |
| 2025-12-23 | 2.66 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 66,108,143 | 172,728,133 | -2.63% |
| 2025-12-22 | 2.63 | 2.74 | 2.62 | 2.66 | 2.66 | qfq | 80,276,410 | 214,596,310 | 1.92% |
| 2025-12-19 | 2.55 | 2.63 | 2.53 | 2.61 | 2.61 | qfq | 93,590,440 | 243,523,268 | 2.76% |
| 2025-12-18 | 2.52 | 2.58 | 2.51 | 2.54 | 2.54 | qfq | 71,627,460 | 182,877,979 | 0.00% |
| 2025-12-17 | 2.59 | 2.60 | 2.47 | 2.54 | 2.54 | qfq | 128,325,821 | 322,928,892 | -2.31% |
| 2025-12-16 | 2.74 | 2.76 | 2.58 | 2.60 | 2.60 | qfq | 156,898,315 | 412,998,246 | -5.11% |
| 2025-12-15 | 2.71 | 2.77 | 2.64 | 2.74 | 2.74 | qfq | 172,915,043 | 470,999,823 | -3.52% |
| 2025-12-12 | 2.87 | 2.92 | 2.79 | 2.84 | 2.84 | qfq | 209,773,990 | 595,988,919 | -0.35% |
| 2025-12-11 | 2.77 | 2.95 | 2.71 | 2.85 | 2.85 | qfq | 283,764,507 | 794,684,362 | 2.89% |
| 2025-12-10 | 2.82 | 2.91 | 2.76 | 2.77 | 2.77 | qfq | 338,013,506 | 956,856,761 | -1.77% |
| 2025-12-09 | 2.55 | 2.82 | 2.54 | 2.82 | 2.82 | qfq | 228,666,089 | 629,890,206 | 10.16% |
| 2025-12-08 | 2.56 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 30,286,503 | 77,298,175 | 0.39% |
| 2025-12-05 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | qfq | 30,700,356 | 77,350,009 | 2.00% |
| 2025-12-04 | 2.52 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 36,061,106 | 90,171,022 | -0.79% |
| 2025-12-03 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 33,363,829 | 84,249,700 | -1.18% |
| 2025-12-02 | 2.56 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 33,560,326 | 85,276,118 | -0.78% |
| 2025-12-01 | 2.58 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 33,233,500 | 85,495,098 | 0.39% |
| 2025-11-28 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 41,645,649 | 106,043,225 | 1.59% |
| 2025-11-27 | 2.55 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 33,713,400 | 85,714,243 | -1.18% |
| 2025-11-26 | 2.54 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 41,865,569 | 107,043,567 | 0.00% |
| 2025-11-25 | 2.55 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 42,885,816 | 109,764,962 | 0.39% |
| 2025-11-24 | 2.52 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 39,753,708 | 100,292,601 | 1.60% |
| 2025-11-21 | 2.60 | 2.62 | 2.50 | 2.50 | 2.50 | qfq | 65,082,098 | 166,473,822 | -4.58% |
| 2025-11-20 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 61,950,130 | 162,987,715 | -0.76% |
| 2025-11-19 | 2.66 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 55,538,013 | 146,525,930 | -1.12% |
| 2025-11-18 | 2.72 | 2.73 | 2.63 | 2.67 | 2.67 | qfq | 83,518,489 | 222,121,119 | -2.20% |
| 2025-11-17 | 2.70 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 56,652,363 | 153,970,676 | 1.11% |
| 2025-11-14 | 2.66 | 2.72 | 2.65 | 2.70 | 2.70 | qfq | 75,659,411 | 204,348,736 | 1.12% |
| 2025-11-13 | 2.64 | 2.68 | 2.63 | 2.67 | 2.67 | qfq | 58,063,041 | 154,559,763 | 0.75% |
| 2025-11-12 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 57,310,124 | 151,387,905 | -0.38% |
| 2025-11-11 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | qfq | 61,064,268 | 161,352,136 | 1.53% |
| 2025-11-10 | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 41,762,970 | 109,258,459 | 1.16% |
| 2025-11-07 | 2.61 | 2.64 | 2.59 | 2.59 | 2.59 | qfq | 46,568,164 | 121,552,099 | -1.15% |
| 2025-11-06 | 2.65 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 50,570,293 | 132,690,814 | -1.13% |
| 2025-11-05 | 2.58 | 2.68 | 2.56 | 2.65 | 2.65 | qfq | 87,768,810 | 232,211,408 | 1.92% |
| 2025-11-04 | 2.60 | 2.61 | 2.56 | 2.60 | 2.60 | qfq | 43,900,465 | 113,786,669 | 0.00% |
| 2025-11-03 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | qfq | 50,563,770 | 130,062,024 | 1.96% |
| 2025-10-31 | 2.52 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 37,525,400 | 95,447,546 | 1.19% |
| 2025-10-30 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | qfq | 43,553,720 | 110,422,388 | -1.95% |
| 2025-10-29 | 2.59 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 36,896,190 | 94,621,280 | -1.15% |
| 2025-10-28 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 40,621,040 | 105,507,189 | -0.76% |
| 2025-10-27 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 54,249,750 | 142,412,638 | 0.38% |
| 2025-10-24 | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | qfq | 49,647,900 | 129,921,342 | -1.51% |
| 2025-10-23 | 2.61 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 56,507,610 | 147,757,963 | 0.76% |
| 2025-10-22 | 2.62 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 66,802,724 | 176,279,795 | 0.38% |
| 2025-10-21 | 2.56 | 2.63 | 2.55 | 2.62 | 2.62 | qfq | 63,100,340 | 163,944,240 | 3.15% |
| 2025-10-20 | 2.49 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 58,573,330 | 148,171,825 | 2.83% |
| 2025-10-17 | 2.49 | 2.52 | 2.47 | 2.47 | 2.47 | qfq | 51,959,780 | 129,425,163 | -1.59% |
| 2025-10-16 | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 62,415,961 | 157,095,896 | -2.33% |
| 2025-10-15 | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 46,755,740 | 119,804,309 | 1.98% |
| 2025-10-14 | 2.59 | 2.62 | 2.52 | 2.52 | 2.52 | qfq | 70,556,170 | 181,327,158 | -2.70% |
| 2025-10-13 | 2.53 | 2.60 | 2.48 | 2.59 | 2.59 | qfq | 67,395,898 | 171,928,485 | -1.15% |
| 2025-10-10 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 59,205,084 | 155,927,334 | -0.38% |
| 2025-10-09 | 2.62 | 2.63 | 2.57 | 2.63 | 2.63 | qfq | 67,868,098 | 176,821,611 | 0.38% |
| 2025-09-30 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 67,691,600 | 177,700,332 | -1.50% |
| 2025-09-29 | 2.63 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 71,695,435 | 188,161,571 | 0.38% |
| 2025-09-26 | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 82,712,786 | 219,546,612 | 0.76% |
| 2025-09-25 | 2.66 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 64,920,703 | 171,104,816 | -1.50% |
| 2025-09-24 | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 86,948,437 | 231,114,700 | -0.74% |
| 2025-09-23 | 2.79 | 2.81 | 2.63 | 2.69 | 2.69 | qfq | 132,913,999 | 361,905,760 | -1.82% |
| 2025-09-22 | 2.71 | 2.74 | 2.64 | 2.74 | 2.74 | qfq | 96,072,769 | 259,219,232 | 0.00% |
| 2025-09-19 | 2.90 | 2.93 | 2.72 | 2.74 | 2.74 | qfq | 157,335,913 | 439,165,919 | -4.86% |
| 2025-09-18 | 2.99 | 3.07 | 2.84 | 2.88 | 2.88 | qfq | 220,645,786 | 649,873,524 | -3.36% |
| 2025-09-17 | 2.96 | 3.05 | 2.94 | 2.98 | 2.98 | qfq | 226,542,664 | 675,122,093 | 0.68% |
| 2025-09-16 | 2.82 | 3.10 | 2.80 | 2.96 | 2.96 | qfq | 310,736,588 | 923,990,813 | 4.96% |
| 2025-09-15 | 2.76 | 2.83 | 2.72 | 2.82 | 2.82 | qfq | 126,594,085 | 350,540,316 | 1.44% |
| 2025-09-12 | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 107,173,174 | 298,023,257 | 0.00% |
| 2025-09-11 | 2.72 | 2.80 | 2.67 | 2.78 | 2.78 | qfq | 134,411,901 | 369,118,836 | 1.83% |
| 2025-09-10 | 2.64 | 2.81 | 2.63 | 2.73 | 2.73 | qfq | 158,915,838 | 435,179,733 | 3.02% |
| 2025-09-09 | 2.70 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 89,432,889 | 238,718,132 | -2.21% |
| 2025-09-08 | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 120,208,802 | 325,293,296 | 0.74% |
| 2025-09-05 | 2.66 | 2.70 | 2.62 | 2.69 | 2.69 | qfq | 145,879,476 | 388,375,209 | 1.51% |
| 2025-09-04 | 2.62 | 2.68 | 2.58 | 2.65 | 2.65 | qfq | 152,027,030 | 400,903,142 | 1.15% |
| 2025-09-03 | 2.63 | 2.69 | 2.59 | 2.62 | 2.62 | qfq | 145,845,531 | 384,741,152 | 0.00% |
| 2025-09-02 | 2.62 | 2.66 | 2.56 | 2.62 | 2.62 | qfq | 97,199,685 | 253,305,735 | 0.00% |
| 2025-09-01 | 2.55 | 2.62 | 2.52 | 2.62 | 2.62 | qfq | 115,647,832 | 299,126,432 | 2.75% |
| 2025-08-29 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 65,537,770 | 168,452,346 | -1.92% |
| 2025-08-28 | 2.58 | 2.62 | 2.50 | 2.60 | 2.60 | qfq | 99,955,900 | 256,181,678 | 0.78% |
| 2025-08-27 | 2.64 | 2.73 | 2.58 | 2.58 | 2.58 | qfq | 151,358,501 | 401,861,262 | -2.27% |
| 2025-08-26 | 2.61 | 2.64 | 2.59 | 2.64 | 2.64 | qfq | 95,568,300 | 250,722,798 | 0.38% |
| 2025-08-25 | 2.66 | 2.73 | 2.62 | 2.63 | 2.63 | qfq | 166,003,796 | 442,155,593 | 0.00% |
| 2025-08-22 | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 141,962,935 | 371,704,924 | 1.15% |
| 2025-08-21 | 2.61 | 2.64 | 2.56 | 2.60 | 2.60 | qfq | 149,353,752 | 388,724,606 | -0.38% |
| 2025-08-20 | 2.62 | 2.65 | 2.55 | 2.61 | 2.61 | qfq | 307,408,507 | 800,820,531 | -1.14% |
| 2025-08-19 | 2.40 | 2.64 | 2.38 | 2.64 | 2.64 | qfq | 343,365,193 | 887,696,239 | 10.00% |
| 2025-08-18 | 2.36 | 2.42 | 2.35 | 2.40 | 2.40 | qfq | 64,273,340 | 153,757,438 | 2.13% |
| 2025-08-15 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 48,459,410 | 114,071,208 | 0.43% |
| 2025-08-14 | 2.41 | 2.42 | 2.33 | 2.34 | 2.34 | qfq | 59,783,580 | 142,019,514 | -2.90% |
| 2025-08-13 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 52,741,555 | 127,802,306 | -0.82% |
| 2025-08-12 | 2.45 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 38,418,377 | 93,543,418 | -1.22% |
| 2025-08-11 | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 37,607,450 | 92,181,393 | 0.82% |
| 2025-08-08 | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 28,448,011 | 69,334,402 | 0.00% |
| 2025-08-07 | 2.47 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 45,385,210 | 110,726,861 | -1.21% |
| 2025-08-06 | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 37,128,334 | 91,606,350 | -0.40% |
| 2025-08-05 | 2.47 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 34,009,093 | 84,665,210 | 0.81% |
| 2025-08-04 | 2.47 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 43,349,950 | 106,423,145 | -1.20% |
| 2025-08-01 | 2.48 | 2.51 | 2.47 | 2.49 | 2.49 | qfq | 34,259,600 | 85,331,844 | 0.40% |
| 2025-07-31 | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | qfq | 41,002,350 | 102,390,781 | -1.98% |
| 2025-07-30 | 2.52 | 2.54 | 2.50 | 2.53 | 2.53 | qfq | 36,836,554 | 92,869,067 | 0.00% |
| 2025-07-29 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | qfq | 51,007,920 | 129,323,699 | -2.32% |
| 2025-07-28 | 2.58 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 44,397,541 | 114,735,749 | 0.78% |
| 2025-07-25 | 2.59 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 38,479,400 | 98,770,475 | -0.77% |
| 2025-07-24 | 2.55 | 2.60 | 2.55 | 2.59 | 2.59 | qfq | 52,782,795 | 136,159,584 | 1.97% |
| 2025-07-23 | 2.58 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 45,723,295 | 117,503,476 | -1.55% |
| 2025-07-22 | 2.54 | 2.59 | 2.52 | 2.58 | 2.58 | qfq | 75,480,265 | 192,895,555 | 1.57% |
| 2025-07-21 | 2.46 | 2.57 | 2.46 | 2.54 | 2.54 | qfq | 81,037,422 | 204,661,704 | 3.25% |
| 2025-07-18 | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 26,029,303 | 63,710,468 | 0.41% |
| 2025-07-17 | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 31,969,532 | 78,502,497 | -0.81% |
| 2025-07-16 | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 36,363,200 | 89,935,723 | -0.40% |
| 2025-07-15 | 2.53 | 2.56 | 2.45 | 2.48 | 2.48 | qfq | 49,548,344 | 123,433,863 | -2.36% |
| 2025-07-14 | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 29,891,750 | 76,006,528 | -0.78% |
| 2025-07-11 | 2.55 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 39,856,636 | 101,845,751 | 0.39% |
| 2025-07-10 | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 37,265,630 | 94,449,586 | 0.39% |
| 2025-07-09 | 2.51 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 47,039,049 | 119,068,671 | 1.20% |
| 2025-07-08 | 2.50 | 2.52 | 2.49 | 2.51 | 2.51 | qfq | 26,957,949 | 67,458,529 | 0.40% |
| 2025-07-07 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | qfq | 27,536,655 | 68,683,610 | 0.00% |
| 2025-07-04 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 33,511,611 | 84,255,748 | -1.57% |
| 2025-07-03 | 2.55 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 27,364,810 | 69,494,040 | -0.39% |
| 2025-07-02 | 2.54 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 43,544,220 | 110,510,737 | 0.79% |
| 2025-07-01 | 2.56 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 39,684,772 | 100,934,187 | -0.78% |
| 2025-06-30 | 2.46 | 2.58 | 2.46 | 2.55 | 2.55 | qfq | 72,978,445 | 184,647,914 | 3.66% |
| 2025-06-27 | 2.46 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 21,929,150 | 54,053,404 | 0.00% |
| 2025-06-26 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 30,625,483 | 75,335,946 | 0.41% |
| 2025-06-25 | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 28,430,730 | 69,491,701 | 0.00% |
| 2025-06-24 | 2.40 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 25,039,803 | 61,037,962 | 2.51% |
| 2025-06-23 | 2.35 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 21,177,985 | 50,265,134 | 1.27% |
| 2025-06-20 | 2.40 | 2.43 | 2.36 | 2.36 | 2.36 | qfq | 26,880,900 | 64,165,009 | -1.26% |
| 2025-06-19 | 2.42 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 35,932,460 | 86,143,153 | -1.24% |
| 2025-06-18 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 33,305,440 | 80,626,690 | -1.22% |
| 2025-06-17 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 31,067,900 | 76,299,919 | -1.21% |
| 2025-06-16 | 2.46 | 2.49 | 2.44 | 2.48 | 2.48 | qfq | 31,829,580 | 78,577,998 | 0.81% |
| 2025-06-13 | 2.52 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 40,079,000 | 99,539,862 | -2.77% |
| 2025-06-12 | 2.51 | 2.54 | 2.50 | 2.53 | 2.53 | qfq | 30,251,234 | 76,293,491 | 0.40% |
| 2025-06-11 | 2.53 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 44,864,676 | 113,909,556 | 0.00% |
| 2025-06-10 | 2.52 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 39,300,210 | 98,851,526 | 0.00% |
| 2025-06-09 | 2.50 | 2.53 | 2.47 | 2.52 | 2.52 | qfq | 34,026,684 | 85,212,562 | 1.20% |
| 2025-06-06 | 2.49 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 33,393,890 | 83,288,231 | 0.40% |
| 2025-06-05 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | qfq | 35,635,930 | 88,803,583 | 0.00% |
| 2025-06-04 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | qfq | 39,323,440 | 96,834,034 | 1.64% |
| 2025-06-03 | 2.42 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 27,982,380 | 68,255,526 | 0.83% |
| 2025-05-30 | 2.45 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 34,718,508 | 84,740,798 | -1.22% |
| 2025-05-29 | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | qfq | 33,539,445 | 81,923,715 | 0.00% |
| 2025-05-28 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 39,146,540 | 95,643,686 | -0.41% |
| 2025-05-27 | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | qfq | 47,317,400 | 115,855,711 | 1.65% |
| 2025-05-26 | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | qfq | 40,562,915 | 97,087,901 | 2.11% |
| 2025-05-23 | 2.36 | 2.41 | 2.35 | 2.37 | 2.37 | qfq | 44,556,270 | 106,308,014 | 0.00% |
| 2025-05-22 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 43,510,910 | 103,124,185 | 0.85% |
| 2025-05-21 | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | qfq | 28,371,010 | 66,656,834 | -0.42% |
| 2025-05-20 | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 31,890,490 | 75,117,788 | 0.43% |
| 2025-05-19 | 2.30 | 2.36 | 2.29 | 2.35 | 2.35 | qfq | 51,748,595 | 120,606,111 | 1.73% |
| 2025-05-16 | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 64,916,013 | 150,043,900 | -2.94% |
| 2025-05-15 | 2.29 | 2.42 | 2.27 | 2.38 | 2.38 | qfq | 61,749,770 | 144,239,778 | 3.48% |
| 2025-05-14 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 26,845,170 | 61,659,185 | 0.44% |
| 2025-05-13 | 2.31 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 32,109,570 | 73,979,820 | 0.00% |
| 2025-05-12 | 2.30 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 27,464,180 | 62,681,503 | 0.00% |
| 2025-05-09 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 27,828,980 | 63,841,034 | -0.87% |
| 2025-05-08 | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | qfq | 24,927,400 | 57,541,339 | 0.43% |
| 2025-05-07 | 2.32 | 2.33 | 2.27 | 2.30 | 2.30 | qfq | 41,831,050 | 96,175,114 | 0.00% |
| 2025-05-06 | 2.28 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 34,091,850 | 78,086,183 | 2.68% |
| 2025-04-30 | 2.25 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 56,448,220 | 128,473,877 | 1.82% |
| 2025-04-29 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | qfq | 16,617,310 | 36,499,340 | 0.46% |
| 2025-04-28 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | qfq | 26,821,403 | 58,816,136 | -1.79% |
| 2025-04-25 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 34,858,140 | 78,053,114 | 0.00% |
| 2025-04-24 | 2.20 | 2.26 | 2.17 | 2.23 | 2.23 | qfq | 42,205,273 | 93,377,801 | 0.90% |
| 2025-04-23 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | qfq | 16,477,070 | 36,466,991 | 0.00% |
| 2025-04-22 | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | qfq | 21,805,104 | 48,113,308 | 0.45% |
| 2025-04-21 | 2.18 | 2.23 | 2.17 | 2.20 | 2.20 | qfq | 21,663,056 | 47,789,365 | 0.92% |
| 2025-04-18 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 15,925,900 | 34,786,318 | 0.00% |
| 2025-04-17 | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 15,766,900 | 34,517,908 | 0.00% |
| 2025-04-16 | 2.20 | 2.21 | 2.15 | 2.18 | 2.18 | qfq | 29,179,413 | 63,509,814 | -1.36% |
| 2025-04-15 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 21,276,240 | 47,113,179 | -0.90% |
| 2025-04-14 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 35,775,570 | 79,348,217 | 2.29% |
| 2025-04-11 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 27,583,036 | 60,219,192 | 0.00% |
| 2025-04-10 | 2.19 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 39,318,890 | 86,544,426 | 0.46% |
| 2025-04-09 | 2.10 | 2.18 | 1.95 | 2.17 | 2.17 | qfq | 53,799,435 | 111,315,983 | 1.88% |
| 2025-04-08 | 2.10 | 2.16 | 2.07 | 2.13 | 2.13 | qfq | 49,940,338 | 105,632,464 | -0.47% |
| 2025-04-07 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | qfq | 56,133,240 | 122,764,703 | -10.08% |
| 2025-04-03 | 2.33 | 2.39 | 2.31 | 2.38 | 2.38 | qfq | 30,775,670 | 72,721,176 | 1.28% |
| 2025-04-02 | 2.35 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 25,787,610 | 61,040,023 | -0.42% |
| 2025-04-01 | 2.33 | 2.38 | 2.32 | 2.36 | 2.36 | qfq | 27,391,898 | 64,518,735 | 1.72% |
| 2025-03-31 | 2.40 | 2.41 | 2.31 | 2.32 | 2.32 | qfq | 51,913,840 | 121,936,076 | -3.73% |
| 2025-03-28 | 2.43 | 2.49 | 2.38 | 2.41 | 2.41 | qfq | 65,091,870 | 157,742,231 | -0.82% |
| 2025-03-27 | 2.44 | 2.49 | 2.38 | 2.43 | 2.43 | qfq | 55,317,505 | 134,994,788 | -0.82% |
| 2025-03-26 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | qfq | 36,471,125 | 89,036,217 | 1.24% |
| 2025-03-25 | 2.44 | 2.47 | 2.39 | 2.42 | 2.42 | qfq | 48,739,290 | 118,295,848 | -1.63% |
| 2025-03-24 | 2.58 | 2.61 | 2.39 | 2.46 | 2.46 | qfq | 93,300,273 | 232,356,187 | -2.38% |
| 2025-03-21 | 2.52 | 2.60 | 2.48 | 2.52 | 2.52 | qfq | 85,293,705 | 216,467,143 | -0.40% |
| 2025-03-20 | 2.40 | 2.59 | 2.39 | 2.53 | 2.53 | qfq | 143,402,794 | 359,487,949 | 4.98% |
| 2025-03-19 | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | qfq | 23,277,250 | 56,090,885 | -0.41% |
| 2025-03-18 | 2.43 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 39,738,840 | 95,802,588 | 0.00% |
| 2025-03-17 | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 41,977,586 | 102,086,748 | 0.41% |
| 2025-03-14 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 35,807,800 | 85,896,909 | 1.26% |
| 2025-03-13 | 2.43 | 2.43 | 2.35 | 2.38 | 2.38 | qfq | 45,537,214 | 108,481,994 | -2.06% |
| 2025-03-12 | 2.42 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 35,804,880 | 86,932,258 | 0.83% |
| 2025-03-11 | 2.40 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 29,637,166 | 71,092,132 | 0.00% |
| 2025-03-10 | 2.42 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 42,239,470 | 102,007,546 | -0.41% |
| 2025-03-07 | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 58,605,480 | 142,824,246 | -1.63% |
| 2025-03-06 | 2.44 | 2.48 | 2.43 | 2.46 | 2.46 | qfq | 52,909,340 | 129,939,903 | 0.82% |
| 2025-03-05 | 2.44 | 2.46 | 2.39 | 2.44 | 2.44 | qfq | 42,756,676 | 103,150,840 | 0.00% |
| 2025-03-04 | 2.41 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 36,966,226 | 89,932,306 | 0.41% |
| 2025-03-03 | 2.42 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 54,906,280 | 133,926,809 | -0.41% |
| 2025-02-28 | 2.46 | 2.55 | 2.44 | 2.44 | 2.44 | qfq | 109,164,182 | 272,557,218 | -0.41% |
| 2025-02-27 | 2.49 | 2.53 | 2.42 | 2.45 | 2.45 | qfq | 66,074,910 | 163,626,884 | -0.41% |
| 2025-02-26 | 2.39 | 2.49 | 2.39 | 2.46 | 2.46 | qfq | 64,937,078 | 158,845,972 | 2.93% |
| 2025-02-25 | 2.41 | 2.44 | 2.39 | 2.39 | 2.39 | qfq | 44,908,666 | 108,426,293 | -1.65% |
| 2025-02-24 | 2.48 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 63,133,105 | 155,105,445 | -1.62% |
| 2025-02-21 | 2.49 | 2.54 | 2.43 | 2.47 | 2.47 | qfq | 97,479,292 | 240,725,833 | 0.00% |
| 2025-02-20 | 2.41 | 2.63 | 2.38 | 2.47 | 2.47 | qfq | 163,365,266 | 410,099,403 | 3.35% |
| 2025-02-19 | 2.37 | 2.40 | 2.35 | 2.39 | 2.39 | qfq | 36,295,240 | 86,196,909 | 0.84% |
| 2025-02-18 | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | qfq | 52,895,504 | 127,539,180 | -3.66% |
| 2025-02-17 | 2.41 | 2.51 | 2.40 | 2.46 | 2.46 | qfq | 62,422,890 | 153,549,247 | 1.65% |
| 2025-02-14 | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | qfq | 47,613,310 | 115,897,387 | -2.42% |
| 2025-02-13 | 2.51 | 2.53 | 2.47 | 2.48 | 2.48 | qfq | 59,171,170 | 147,726,592 | -1.20% |
| 2025-02-12 | 2.52 | 2.55 | 2.48 | 2.51 | 2.51 | qfq | 59,110,250 | 148,389,092 | -0.79% |
| 2025-02-11 | 2.50 | 2.56 | 2.46 | 2.53 | 2.53 | qfq | 75,827,200 | 190,818,105 | 0.80% |
| 2025-02-10 | 2.44 | 2.51 | 2.43 | 2.51 | 2.51 | qfq | 66,751,476 | 164,920,559 | 2.87% |
| 2025-02-07 | 2.43 | 2.48 | 2.40 | 2.44 | 2.44 | qfq | 51,301,476 | 124,976,264 | 0.83% |
| 2025-02-06 | 2.38 | 2.47 | 2.35 | 2.42 | 2.42 | qfq | 70,270,771 | 169,267,639 | 1.68% |
| 2025-02-05 | 2.37 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 55,560,201 | 131,602,912 | 1.28% |
| 2025-01-27 | 2.24 | 2.36 | 2.24 | 2.35 | 2.35 | qfq | 88,735,620 | 205,016,442 | 4.91% |
| 2025-01-24 | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 71,520,890 | 162,129,942 | -2.18% |
| 2025-01-23 | 2.33 | 2.37 | 2.28 | 2.29 | 2.29 | qfq | 51,685,512 | 119,945,149 | -0.87% |
| 2025-01-22 | 2.30 | 2.36 | 2.27 | 2.31 | 2.31 | qfq | 48,388,450 | 111,894,251 | 0.87% |
| 2025-01-21 | 2.32 | 2.37 | 2.28 | 2.29 | 2.29 | qfq | 34,714,150 | 80,239,971 | -0.87% |
| 2025-01-20 | 2.33 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 28,530,740 | 66,150,999 | 0.00% |
| 2025-01-17 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | qfq | 30,302,070 | 69,924,711 | -1.70% |
| 2025-01-16 | 2.34 | 2.41 | 2.32 | 2.35 | 2.35 | qfq | 43,078,522 | 101,932,278 | 1.29% |
| 2025-01-15 | 2.36 | 2.37 | 2.29 | 2.32 | 2.32 | qfq | 36,815,990 | 85,394,816 | -0.85% |
| 2025-01-14 | 2.26 | 2.35 | 2.25 | 2.34 | 2.34 | qfq | 53,394,723 | 122,925,953 | 3.54% |
| 2025-01-13 | 2.28 | 2.32 | 2.21 | 2.26 | 2.26 | qfq | 42,148,440 | 95,435,219 | -0.88% |
| 2025-01-10 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 30,345,870 | 70,026,852 | -2.56% |
| 2025-01-09 | 2.33 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 22,825,510 | 53,790,127 | -0.43% |
| 2025-01-08 | 2.37 | 2.37 | 2.27 | 2.35 | 2.35 | qfq | 38,959,731 | 90,298,839 | -0.84% |
| 2025-01-07 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | qfq | 28,526,070 | 66,640,672 | 1.72% |
| 2025-01-06 | 2.33 | 2.39 | 2.28 | 2.33 | 2.33 | qfq | 41,108,875 | 96,036,069 | 1.30% |
| 2025-01-03 | 2.45 | 2.47 | 2.27 | 2.30 | 2.30 | qfq | 68,901,911 | 161,840,392 | -6.12% |
| 2025-01-02 | 2.45 | 2.52 | 2.41 | 2.45 | 2.45 | qfq | 52,226,900 | 129,126,849 | 0.00% |
| 2024-12-31 | 2.49 | 2.52 | 2.43 | 2.45 | 2.45 | qfq | 36,875,479 | 90,884,889 | -2.00% |
| 2024-12-30 | 2.51 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 43,678,590 | 109,160,539 | -1.19% |
| 2024-12-27 | 2.50 | 2.58 | 2.50 | 2.53 | 2.53 | qfq | 35,975,450 | 91,527,298 | 0.00% |
| 2024-12-26 | 2.44 | 2.56 | 2.44 | 2.53 | 2.53 | qfq | 44,079,100 | 110,896,007 | 3.27% |
| 2024-12-25 | 2.52 | 2.53 | 2.39 | 2.45 | 2.45 | qfq | 56,335,220 | 137,285,270 | -3.16% |
| 2024-12-24 | 2.54 | 2.56 | 2.48 | 2.53 | 2.53 | qfq | 48,227,424 | 121,379,097 | -0.78% |
| 2024-12-23 | 2.65 | 2.66 | 2.52 | 2.55 | 2.55 | qfq | 83,849,510 | 215,417,566 | -4.14% |
| 2024-12-20 | 2.67 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 43,451,835 | 116,023,960 | -0.75% |
| 2024-12-19 | 2.65 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 51,641,379 | 136,737,069 | 0.37% |
| 2024-12-18 | 2.66 | 2.73 | 2.63 | 2.67 | 2.67 | qfq | 56,647,530 | 151,948,981 | 0.75% |
| 2024-12-17 | 2.80 | 2.81 | 2.63 | 2.65 | 2.65 | qfq | 106,555,637 | 286,498,530 | -5.69% |
| 2024-12-16 | 2.80 | 2.87 | 2.73 | 2.81 | 2.81 | qfq | 104,123,562 | 291,581,539 | 1.08% |
| 2024-12-13 | 2.79 | 2.87 | 2.77 | 2.78 | 2.78 | qfq | 108,640,095 | 305,863,647 | -0.71% |
| 2024-12-12 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | qfq | 125,670,020 | 351,271,951 | -2.10% |
| 2024-12-11 | 2.69 | 2.94 | 2.65 | 2.86 | 2.86 | qfq | 190,273,485 | 538,925,504 | 5.93% |
| 2024-12-10 | 2.73 | 2.85 | 2.69 | 2.70 | 2.70 | qfq | 136,880,907 | 374,986,890 | 0.75% |
| 2024-12-09 | 2.72 | 2.80 | 2.63 | 2.68 | 2.68 | qfq | 166,881,927 | 450,778,003 | -0.37% |
| 2024-12-06 | 2.60 | 2.81 | 2.59 | 2.69 | 2.69 | qfq | 208,768,930 | 559,031,032 | 3.46% |
| 2024-12-05 | 2.48 | 2.61 | 2.46 | 2.60 | 2.60 | qfq | 75,519,912 | 194,183,962 | 4.00% |
| 2024-12-04 | 2.58 | 2.59 | 2.47 | 2.50 | 2.50 | qfq | 64,426,900 | 162,707,987 | -3.47% |
| 2024-12-03 | 2.58 | 2.62 | 2.53 | 2.59 | 2.59 | qfq | 71,669,240 | 184,460,793 | 0.39% |
| 2024-12-02 | 2.52 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 99,033,568 | 253,763,163 | 2.79% |
| 2024-11-29 | 2.46 | 2.52 | 2.38 | 2.51 | 2.51 | qfq | 139,674,208 | 342,873,136 | 0.80% |
| 2024-11-28 | 2.38 | 2.62 | 2.37 | 2.49 | 2.49 | qfq | 182,854,880 | 463,841,606 | 4.62% |
| 2024-11-27 | 2.31 | 2.38 | 2.23 | 2.38 | 2.38 | qfq | 52,847,310 | 121,723,634 | 2.59% |
| 2024-11-26 | 2.33 | 2.44 | 2.29 | 2.32 | 2.32 | qfq | 58,187,030 | 137,276,764 | -0.43% |
| 2024-11-25 | 2.28 | 2.34 | 2.24 | 2.33 | 2.33 | qfq | 44,013,290 | 100,939,196 | 2.19% |
| 2024-11-22 | 2.34 | 2.40 | 2.27 | 2.28 | 2.28 | qfq | 43,185,966 | 101,348,358 | -2.98% |
| 2024-11-21 | 2.36 | 2.41 | 2.32 | 2.35 | 2.35 | qfq | 33,124,710 | 77,951,533 | -0.42% |
| 2024-11-20 | 2.29 | 2.38 | 2.28 | 2.36 | 2.36 | qfq | 39,562,491 | 92,446,866 | 3.06% |
| 2024-11-19 | 2.26 | 2.30 | 2.22 | 2.29 | 2.29 | qfq | 35,300,410 | 79,733,655 | 0.88% |
| 2024-11-18 | 2.37 | 2.38 | 2.24 | 2.27 | 2.27 | qfq | 48,221,238 | 110,253,408 | -2.99% |
| 2024-11-15 | 2.35 | 2.43 | 2.33 | 2.34 | 2.34 | qfq | 41,822,250 | 99,651,422 | -0.85% |
| 2024-11-14 | 2.47 | 2.47 | 2.35 | 2.36 | 2.36 | qfq | 46,486,600 | 111,404,765 | -4.07% |
| 2024-11-13 | 2.45 | 2.50 | 2.41 | 2.46 | 2.46 | qfq | 58,523,117 | 143,415,050 | -0.81% |
| 2024-11-12 | 2.54 | 2.65 | 2.45 | 2.48 | 2.48 | qfq | 74,767,684 | 189,414,933 | -2.36% |
| 2024-11-11 | 2.51 | 2.56 | 2.46 | 2.54 | 2.54 | qfq | 50,272,878 | 126,665,032 | 1.20% |
| 2024-11-08 | 2.51 | 2.56 | 2.47 | 2.51 | 2.51 | qfq | 75,195,219 | 188,398,721 | 0.80% |
| 2024-11-07 | 2.37 | 2.53 | 2.34 | 2.49 | 2.49 | qfq | 85,775,813 | 210,781,229 | 4.62% |
| 2024-11-06 | 2.31 | 2.40 | 2.28 | 2.38 | 2.38 | qfq | 87,123,403 | 205,890,722 | 3.03% |
| 2024-11-05 | 2.21 | 2.31 | 2.20 | 2.31 | 2.31 | qfq | 63,055,610 | 143,641,084 | 4.05% |
| 2024-11-04 | 2.22 | 2.23 | 2.17 | 2.22 | 2.22 | qfq | 41,830,650 | 91,946,848 | 0.45% |
| 2024-11-01 | 2.29 | 2.31 | 2.20 | 2.21 | 2.21 | qfq | 58,844,425 | 132,069,304 | -3.91% |
| 2024-10-31 | 2.24 | 2.35 | 2.24 | 2.30 | 2.30 | qfq | 55,039,782 | 126,531,793 | 2.22% |
| 2024-10-30 | 2.24 | 2.28 | 2.22 | 2.25 | 2.25 | qfq | 55,366,990 | 124,503,111 | -0.44% |
| 2024-10-29 | 2.41 | 2.43 | 2.24 | 2.26 | 2.26 | qfq | 81,363,950 | 186,447,761 | -5.04% |
| 2024-10-28 | 2.30 | 2.43 | 2.30 | 2.38 | 2.38 | qfq | 93,530,495 | 220,998,857 | 4.39% |
| 2024-10-25 | 2.16 | 2.36 | 2.16 | 2.28 | 2.28 | qfq | 109,570,559 | 246,167,441 | 5.56% |
| 2024-10-24 | 2.15 | 2.21 | 2.13 | 2.16 | 2.16 | qfq | 39,593,516 | 85,355,612 | 0.93% |
| 2024-10-23 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 32,637,600 | 69,999,187 | -0.93% |
| 2024-10-22 | 2.12 | 2.19 | 2.11 | 2.16 | 2.16 | qfq | 44,559,605 | 95,988,170 | 1.89% |
| 2024-10-21 | 2.09 | 2.17 | 2.08 | 2.12 | 2.12 | qfq | 44,933,412 | 95,459,545 | 1.44% |
| 2024-10-18 | 2.05 | 2.10 | 2.04 | 2.09 | 2.09 | qfq | 47,598,861 | 98,809,661 | 1.46% |
| 2024-10-17 | 2.06 | 2.14 | 2.05 | 2.06 | 2.06 | qfq | 37,245,930 | 77,368,836 | 0.00% |
| 2024-10-16 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | qfq | 30,051,586 | 61,709,602 | 0.49% |
| 2024-10-15 | 2.06 | 2.08 | 2.02 | 2.05 | 2.05 | qfq | 35,340,548 | 72,681,435 | -0.97% |
| 2024-10-14 | 2.06 | 2.09 | 2.02 | 2.07 | 2.07 | qfq | 46,082,760 | 94,706,439 | 0.49% |
| 2024-10-11 | 2.16 | 2.17 | 2.05 | 2.06 | 2.06 | qfq | 64,363,228 | 135,121,922 | -5.07% |
| 2024-10-10 | 2.12 | 2.26 | 2.12 | 2.17 | 2.17 | qfq | 94,285,343 | 205,757,178 | 3.83% |
| 2024-10-09 | 2.25 | 2.25 | 2.08 | 2.09 | 2.09 | qfq | 109,999,755 | 239,187,485 | -8.33% |
| 2024-10-08 | 2.26 | 2.28 | 2.12 | 2.28 | 2.28 | qfq | 191,581,310 | 423,799,957 | 10.14% |
| 2024-09-30 | 1.98 | 2.10 | 1.93 | 2.07 | 2.07 | qfq | 128,217,719 | 259,586,426 | 7.25% |
| 2024-09-27 | 1.86 | 1.95 | 1.82 | 1.93 | 1.93 | qfq | 81,099,128 | 153,367,862 | 4.32% |
| 2024-09-26 | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | qfq | 54,034,335 | 97,835,932 | 3.93% |
| 2024-09-25 | 1.75 | 1.90 | 1.75 | 1.78 | 1.78 | qfq | 77,900,808 | 141,121,779 | 1.71% |
| 2024-09-24 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | qfq | 47,308,801 | 81,913,202 | 2.34% |
| 2024-09-23 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | qfq | 37,597,650 | 63,928,525 | 2.40% |
| 2024-09-20 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 11,848,200 | 19,834,192 | -0.60% |
| 2024-09-19 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 29,514,880 | 49,096,535 | 2.44% |
| 2024-09-18 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 14,293,500 | 23,284,014 | 0.00% |
| 2024-09-13 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | qfq | 9,048,600 | 14,861,200 | 0.00% |
| 2024-09-12 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | qfq | 11,213,560 | 18,396,014 | 0.61% |
| 2024-09-11 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 10,694,200 | 17,470,634 | -0.61% |
| 2024-09-10 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 11,452,310 | 18,736,185 | 0.00% |
| 2024-09-09 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 12,373,772 | 20,206,742 | 0.00% |
| 2024-09-06 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | qfq | 9,318,000 | 15,274,424 | 0.61% |
| 2024-09-05 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | qfq | 10,769,010 | 17,625,074 | 0.00% |
| 2024-09-04 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | qfq | 8,962,380 | 14,671,203 | -1.21% |
| 2024-09-03 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 15,145,880 | 24,986,453 | -0.60% |
| 2024-09-02 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 12,628,240 | 21,079,912 | -1.19% |
| 2024-08-30 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | qfq | 24,413,125 | 40,928,609 | 1.82% |
| 2024-08-29 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 14,054,400 | 23,183,041 | 1.23% |
| 2024-08-28 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 9,708,410 | 15,814,063 | 0.00% |
| 2024-08-27 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 12,845,584 | 20,792,455 | -0.61% |
| 2024-08-26 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 8,782,470 | 14,353,564 | 1.23% |
| 2024-08-23 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 14,015,688 | 22,718,125 | -0.61% |
| 2024-08-22 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 10,364,100 | 16,884,880 | 0.00% |
| 2024-08-21 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 11,121,150 | 18,150,894 | -0.61% |
| 2024-08-20 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | qfq | 13,002,550 | 21,438,325 | -1.80% |
| 2024-08-19 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 10,312,400 | 17,238,571 | 0.00% |
| 2024-08-16 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 14,149,200 | 23,740,762 | -1.76% |
| 2024-08-15 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | qfq | 20,152,700 | 34,051,199 | 1.80% |
| 2024-08-14 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 9,975,170 | 16,647,818 | 0.00% |
| 2024-08-13 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | qfq | 9,727,400 | 16,088,313 | 1.21% |
| 2024-08-12 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 10,597,800 | 17,500,511 | -0.60% |
| 2024-08-09 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | qfq | 10,300,440 | 17,231,347 | -0.60% |
| 2024-08-08 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 13,435,200 | 22,385,776 | 0.00% |
| 2024-08-07 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | qfq | 12,987,100 | 21,855,598 | -1.76% |
| 2024-08-06 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 21,968,700 | 37,037,775 | 2.41% |
| 2024-08-05 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | qfq | 22,495,040 | 37,883,716 | -1.78% |
| 2024-08-02 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | qfq | 21,262,200 | 36,082,295 | 0.60% |
| 2024-08-01 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 18,164,500 | 30,654,959 | -1.18% |
| 2024-07-31 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 24,803,180 | 42,059,811 | 2.41% |
| 2024-07-30 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | qfq | 17,703,640 | 29,199,999 | 1.84% |
| 2024-07-29 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 10,953,360 | 17,833,807 | 0.00% |
| 2024-07-26 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 10,652,800 | 17,356,310 | 1.24% |
| 2024-07-25 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 11,876,642 | 19,164,220 | 0.00% |
| 2024-07-24 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | qfq | 13,449,380 | 21,833,660 | -0.62% |
| 2024-07-23 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | qfq | 19,226,526 | 31,612,024 | -0.61% |
| 2024-07-22 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 13,934,809 | 22,677,870 | -0.61% |
| 2024-07-19 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 18,980,896 | 31,023,390 | -1.20% |
| 2024-07-18 | 1.65 | 1.66 | 1.61 | 1.66 | 1.66 | qfq | 16,325,670 | 26,678,936 | 0.00% |
| 2024-07-17 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 12,076,300 | 20,103,130 | -1.78% |
| 2024-07-16 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 12,910,350 | 21,711,629 | 0.00% |
| 2024-07-15 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 14,792,600 | 24,860,925 | 0.00% |
| 2024-07-12 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | qfq | 20,288,549 | 34,299,823 | -1.17% |
| 2024-07-11 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | qfq | 35,943,174 | 61,168,947 | 4.91% |
| 2024-07-10 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | qfq | 10,670,540 | 17,539,562 | -1.21% |
| 2024-07-09 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | qfq | 13,213,790 | 21,532,083 | 1.23% |
| 2024-07-08 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 12,070,900 | 19,813,214 | -2.98% |
| 2024-07-05 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | qfq | 9,304,500 | 15,466,657 | 1.20% |
| 2024-07-04 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 15,713,900 | 26,202,183 | -2.35% |
| 2024-07-03 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 18,334,388 | 31,186,171 | 0.00% |
| 2024-07-02 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 15,982,920 | 27,098,866 | 1.19% |
| 2024-07-01 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 14,767,427 | 24,505,483 | 1.82% |
| 2024-06-28 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | qfq | 17,067,400 | 28,494,469 | -1.20% |
| 2024-06-27 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 22,905,000 | 38,542,919 | -2.91% |
| 2024-06-26 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | qfq | 33,304,290 | 56,291,458 | 1.18% |
| 2024-06-25 | 1.76 | 1.85 | 1.69 | 1.70 | 1.70 | qfq | 50,063,765 | 88,491,932 | 0.59% |
| 2024-06-24 | 1.66 | 1.70 | 1.60 | 1.69 | 1.69 | qfq | 31,223,115 | 51,644,487 | 1.20% |
| 2024-06-21 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 14,326,410 | 23,996,018 | -0.60% |
| 2024-06-20 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 23,278,500 | 39,548,135 | -3.45% |
| 2024-06-19 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 23,418,780 | 40,674,743 | -1.69% |
| 2024-06-18 | 1.72 | 1.84 | 1.72 | 1.77 | 1.77 | qfq | 39,752,816 | 70,934,850 | 2.31% |
| 2024-06-17 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | qfq | 26,236,866 | 45,199,411 | -0.57% |
| 2024-06-14 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | qfq | 37,802,928 | 66,274,954 | -1.14% |
| 2024-06-13 | 1.82 | 1.86 | 1.75 | 1.76 | 1.76 | qfq | 82,935,092 | 149,560,160 | -1.12% |
| 2024-06-12 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | qfq | 46,740,700 | 81,807,815 | 9.88% |
| 2024-06-11 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | qfq | 17,853,850 | 28,887,241 | -0.61% |
| 2024-06-07 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 16,673,340 | 27,490,224 | 0.00% |
| 2024-06-06 | 1.69 | 1.71 | 1.61 | 1.63 | 1.63 | qfq | 32,837,290 | 54,029,148 | -4.12% |
| 2024-06-05 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | qfq | 18,475,634 | 31,637,348 | -1.16% |
| 2024-06-04 | 1.68 | 1.74 | 1.63 | 1.72 | 1.72 | qfq | 35,585,200 | 59,696,987 | 1.78% |
| 2024-06-03 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | qfq | 47,168,911 | 80,303,302 | -4.52% |
| 2024-05-31 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | qfq | 26,901,973 | 47,557,460 | 2.31% |
| 2024-05-30 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | qfq | 21,212,347 | 37,155,450 | -2.81% |
| 2024-05-29 | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 28,063,363 | 49,388,480 | 0.56% |
| 2024-05-28 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 13,377,331 | 23,734,343 | -0.56% |
| 2024-05-27 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | qfq | 19,539,897 | 34,670,316 | -1.11% |
| 2024-05-24 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | qfq | 16,504,074 | 29,819,061 | -1.10% |
| 2024-05-23 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 17,100,860 | 31,158,053 | -1.62% |
| 2024-05-22 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 18,897,355 | 35,054,848 | 0.00% |
| 2024-05-21 | 1.87 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 53,808,567 | 98,062,282 | -1.07% |
| 2024-05-20 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | qfq | 37,765,553 | 71,128,632 | -2.09% |
| 2024-05-17 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 16,263,291 | 30,937,736 | 0.00% |
| 2024-05-16 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | qfq | 13,923,591 | 26,575,110 | 0.53% |
| 2024-05-15 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | qfq | 11,194,711 | 21,419,423 | -1.55% |
| 2024-05-14 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 16,375,711 | 31,519,799 | 1.58% |
| 2024-05-13 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | qfq | 25,830,824 | 49,399,642 | -2.56% |
| 2024-05-10 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 16,817,376 | 32,746,332 | -0.51% |
| 2024-05-09 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | qfq | 16,962,193 | 33,240,841 | 0.51% |
| 2024-05-08 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 18,056,923 | 35,293,513 | -1.52% |
| 2024-05-07 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | qfq | 25,399,120 | 50,323,558 | -1.00% |
| 2024-05-06 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | qfq | 39,988,720 | 79,321,451 | 2.56% |
| 2024-04-30 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | qfq | 51,582,770 | 101,279,318 | -3.94% |
| 2024-04-29 | 1.98 | 2.05 | 1.98 | 2.03 | 2.03 | qfq | 36,013,014 | 72,928,560 | 2.01% |
| 2024-04-26 | 1.96 | 1.99 | 1.94 | 1.99 | 1.99 | qfq | 30,252,695 | 59,661,936 | 2.05% |
| 2024-04-25 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 19,003,610 | 37,156,911 | 0.00% |
| 2024-04-24 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | qfq | 18,281,821 | 35,647,842 | 0.00% |
| 2024-04-23 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 18,352,191 | 35,901,949 | -0.51% |
| 2024-04-22 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | qfq | 21,203,730 | 41,609,754 | -0.51% |
| 2024-04-19 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | qfq | 26,798,940 | 52,661,254 | -0.51% |
| 2024-04-18 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 37,546,580 | 74,709,782 | -1.98% |
| 2024-04-17 | 1.90 | 2.03 | 1.90 | 2.02 | 2.02 | qfq | 43,250,390 | 86,058,992 | 7.45% |
| 2024-04-16 | 2.02 | 2.02 | 1.88 | 1.88 | 1.88 | qfq | 61,115,010 | 118,003,371 | -7.39% |
| 2024-04-15 | 2.06 | 2.09 | 1.91 | 2.03 | 2.03 | qfq | 56,852,500 | 114,565,659 | -2.40% |
| 2024-04-12 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | qfq | 37,187,500 | 77,914,424 | -2.35% |
| 2024-04-11 | 2.10 | 2.16 | 2.08 | 2.13 | 2.13 | qfq | 31,698,905 | 67,510,379 | 1.43% |
| 2024-04-10 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | qfq | 35,923,554 | 76,261,441 | -2.33% |
| 2024-04-09 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 31,205,452 | 66,749,954 | 0.94% |
| 2024-04-08 | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | qfq | 33,571,770 | 72,107,464 | -1.84% |
| 2024-04-03 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | qfq | 29,091,050 | 63,004,355 | -0.46% |
| 2024-04-02 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | qfq | 34,448,185 | 75,489,788 | -1.80% |
| 2024-04-01 | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | qfq | 44,083,813 | 96,700,251 | 1.83% |
| 2024-03-29 | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | qfq | 34,822,451 | 75,453,783 | 0.00% |
| 2024-03-28 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 58,829,689 | 127,528,792 | 2.83% |
| 2024-03-27 | 2.21 | 2.21 | 2.12 | 2.12 | 2.12 | qfq | 60,795,561 | 131,265,449 | -4.50% |
| 2024-03-26 | 2.24 | 2.26 | 2.17 | 2.22 | 2.22 | qfq | 107,402,974 | 237,580,342 | -3.48% |
| 2024-03-25 | 2.31 | 2.48 | 2.24 | 2.30 | 2.30 | qfq | 160,924,928 | 377,891,313 | 1.77% |
| 2024-03-22 | 2.24 | 2.29 | 2.18 | 2.26 | 2.26 | qfq | 78,983,001 | 176,592,435 | 0.44% |
| 2024-03-21 | 2.23 | 2.28 | 2.22 | 2.25 | 2.25 | qfq | 73,112,443 | 164,359,059 | 1.81% |
| 2024-03-20 | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | qfq | 53,974,952 | 118,794,146 | 1.84% |
| 2024-03-19 | 2.18 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 66,822,050 | 147,195,083 | -0.91% |
| 2024-03-18 | 2.14 | 2.21 | 2.12 | 2.19 | 2.19 | qfq | 69,928,721 | 151,463,926 | 3.30% |
| 2024-03-15 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | qfq | 31,834,958 | 66,917,326 | 0.95% |
| 2024-03-14 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | qfq | 51,196,503 | 107,294,890 | -0.94% |
| 2024-03-13 | 2.11 | 2.15 | 2.09 | 2.12 | 2.12 | qfq | 46,127,798 | 97,882,664 | 0.47% |
| 2024-03-12 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | qfq | 44,752,121 | 93,662,210 | 1.44% |
| 2024-03-11 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | qfq | 38,008,350 | 78,728,513 | 0.97% |
| 2024-03-08 | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 47,070,516 | 96,455,459 | -0.96% |
| 2024-03-07 | 2.05 | 2.15 | 2.04 | 2.08 | 2.08 | qfq | 74,141,496 | 155,156,482 | 1.46% |
| 2024-03-06 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 35,915,093 | 73,599,011 | 0.00% |
| 2024-03-05 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | qfq | 38,519,930 | 78,967,672 | -0.97% |
| 2024-03-04 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | qfq | 44,968,977 | 92,865,768 | -1.43% |
| 2024-03-01 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 54,504,196 | 113,455,176 | 1.94% |
| 2024-02-29 | 1.98 | 2.07 | 1.97 | 2.06 | 2.06 | qfq | 55,525,553 | 113,216,875 | 3.00% |
| 2024-02-28 | 2.15 | 2.20 | 1.99 | 2.00 | 2.00 | qfq | 115,380,825 | 243,748,234 | -6.98% |
| 2024-02-27 | 2.10 | 2.15 | 2.08 | 2.15 | 2.15 | qfq | 75,608,380 | 160,922,840 | 0.94% |
| 2024-02-26 | 2.10 | 2.15 | 2.07 | 2.13 | 2.13 | qfq | 76,282,626 | 160,863,705 | 1.43% |
| 2024-02-23 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | qfq | 79,380,797 | 164,061,735 | 3.96% |
| 2024-02-22 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | qfq | 56,766,136 | 113,190,878 | 2.54% |
| 2024-02-21 | 1.93 | 2.01 | 1.91 | 1.97 | 1.97 | qfq | 65,215,659 | 128,674,711 | 1.55% |
| 2024-02-20 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | qfq | 53,561,570 | 102,874,694 | 0.00% |
| 2024-02-19 | 1.90 | 2.02 | 1.86 | 1.94 | 1.94 | qfq | 80,276,696 | 154,871,721 | 4.30% |
| 2024-02-08 | 1.70 | 1.86 | 1.67 | 1.86 | 1.86 | qfq | 79,558,753 | 142,032,054 | 10.06% |
| 2024-02-07 | 1.77 | 1.81 | 1.66 | 1.69 | 1.69 | qfq | 72,377,418 | 125,777,047 | -5.06% |
| 2024-02-06 | 1.62 | 1.85 | 1.58 | 1.78 | 1.78 | qfq | 82,316,441 | 139,825,122 | 1.71% |
| 2024-02-05 | 1.90 | 1.91 | 1.75 | 1.75 | 1.75 | qfq | 86,911,130 | 155,021,346 | -9.79% |
| 2024-02-02 | 2.04 | 2.09 | 1.87 | 1.94 | 1.94 | qfq | 76,430,590 | 152,575,078 | -3.96% |
| 2024-02-01 | 2.04 | 2.09 | 1.99 | 2.02 | 2.02 | qfq | 65,190,270 | 132,545,464 | -2.88% |
| 2024-01-31 | 2.12 | 2.16 | 2.05 | 2.08 | 2.08 | qfq | 74,898,262 | 158,271,939 | -1.42% |
| 2024-01-30 | 2.18 | 2.19 | 2.09 | 2.11 | 2.11 | qfq | 54,886,440 | 117,642,226 | -4.09% |
| 2024-01-29 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | qfq | 67,959,229 | 149,379,590 | -0.90% |
| 2024-01-26 | 2.17 | 2.27 | 2.16 | 2.22 | 2.22 | qfq | 86,589,310 | 192,629,116 | 1.83% |
| 2024-01-25 | 2.08 | 2.20 | 2.07 | 2.18 | 2.18 | qfq | 71,956,992 | 154,617,228 | 3.81% |
| 2024-01-24 | 2.05 | 2.11 | 2.02 | 2.10 | 2.10 | qfq | 70,285,233 | 145,585,929 | 3.96% |
| 2024-01-23 | 1.97 | 2.04 | 1.95 | 2.02 | 2.02 | qfq | 43,259,230 | 86,304,453 | 1.00% |
| 2024-01-22 | 2.10 | 2.12 | 1.97 | 2.00 | 2.00 | qfq | 50,471,739 | 103,071,428 | -4.76% |
| 2024-01-19 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | qfq | 39,418,500 | 83,589,790 | -0.94% |
| 2024-01-18 | 2.13 | 2.15 | 2.06 | 2.12 | 2.12 | qfq | 57,654,519 | 120,609,326 | -0.93% |
| 2024-01-17 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | qfq | 41,209,964 | 89,647,773 | -3.17% |
| 2024-01-16 | 2.24 | 2.24 | 2.18 | 2.21 | 2.21 | qfq | 51,241,998 | 112,873,256 | -0.90% |
| 2024-01-15 | 2.24 | 2.26 | 2.23 | 2.23 | 2.23 | qfq | 40,165,537 | 90,067,546 | -1.33% |
| 2024-01-12 | 2.28 | 2.30 | 2.24 | 2.26 | 2.26 | qfq | 47,275,946 | 107,032,845 | -0.88% |
| 2024-01-11 | 2.23 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 54,450,321 | 123,406,026 | 2.24% |
| 2024-01-10 | 2.25 | 2.27 | 2.21 | 2.23 | 2.23 | qfq | 49,873,843 | 111,566,247 | -1.33% |
| 2024-01-09 | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 51,333,843 | 115,949,041 | 0.44% |
| 2024-01-08 | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 54,477,600 | 123,381,320 | -0.88% |
| 2024-01-05 | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | qfq | 77,422,180 | 178,038,609 | -3.81% |
| 2024-01-04 | 2.37 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 61,488,704 | 144,293,198 | -0.84% |
| 2024-01-03 | 2.35 | 2.41 | 2.35 | 2.38 | 2.38 | qfq | 74,581,448 | 177,030,799 | 0.85% |
| 2024-01-02 | 2.38 | 2.42 | 2.36 | 2.36 | 2.36 | qfq | 82,020,037 | 195,462,573 | -0.42% |
| 2023-12-29 | 2.32 | 2.39 | 2.32 | 2.37 | 2.37 | qfq | 84,948,735 | 201,039,682 | 1.72% |
| 2023-12-28 | 2.29 | 2.36 | 2.27 | 2.33 | 2.33 | qfq | 81,487,981 | 189,560,882 | 1.75% |
| 2023-12-27 | 2.25 | 2.30 | 2.24 | 2.29 | 2.29 | qfq | 79,751,849 | 181,591,729 | 2.23% |
| 2023-12-26 | 2.28 | 2.31 | 2.24 | 2.24 | 2.24 | qfq | 80,379,298 | 182,275,503 | -2.18% |
| 2023-12-25 | 2.28 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 97,280,339 | 221,381,647 | -0.43% |
| 2023-12-22 | 2.41 | 2.42 | 2.28 | 2.30 | 2.30 | qfq | 207,186,813 | 484,467,202 | -5.74% |
| 2023-12-21 | 2.40 | 2.49 | 2.36 | 2.44 | 2.44 | qfq | 180,247,426 | 435,823,729 | 0.41% |
| 2023-12-20 | 2.55 | 2.61 | 2.41 | 2.43 | 2.43 | qfq | 260,430,970 | 651,533,442 | -5.81% |
| 2023-12-19 | 2.72 | 2.78 | 2.57 | 2.58 | 2.58 | qfq | 408,063,298 | 1,081,414,292 | -9.79% |
| 2023-12-18 | 3.15 | 3.29 | 2.86 | 2.86 | 2.86 | qfq | 630,676,753 | 1,951,674,603 | -4.35% |
| 2023-12-15 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | qfq | 51,664,230 | 154,476,048 | 9.93% |
| 2023-12-14 | 2.47 | 2.72 | 2.47 | 2.72 | 2.72 | qfq | 187,397,288 | 504,449,240 | 10.12% |
| 2023-12-13 | 2.49 | 2.56 | 2.46 | 2.47 | 2.47 | qfq | 75,993,550 | 190,068,116 | -1.59% |
| 2023-12-12 | 2.52 | 2.58 | 2.46 | 2.51 | 2.51 | qfq | 145,757,621 | 366,040,237 | -0.79% |
| 2023-12-11 | 2.35 | 2.60 | 2.32 | 2.53 | 2.53 | qfq | 196,930,221 | 492,437,010 | 7.20% |
| 2023-12-08 | 2.38 | 2.43 | 2.34 | 2.36 | 2.36 | qfq | 99,565,357 | 235,497,628 | -3.28% |
| 2023-12-07 | 2.33 | 2.54 | 2.32 | 2.44 | 2.44 | qfq | 158,457,335 | 384,860,567 | 4.27% |
| 2023-12-06 | 2.24 | 2.45 | 2.23 | 2.34 | 2.34 | qfq | 83,417,013 | 195,336,296 | 4.46% |
| 2023-12-05 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | qfq | 18,558,480 | 42,096,484 | -2.61% |
| 2023-12-04 | 2.29 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 25,135,900 | 57,684,053 | 0.44% |
| 2023-12-01 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | qfq | 20,425,162 | 46,301,497 | 2.23% |
| 2023-11-30 | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | qfq | 19,792,850 | 44,309,545 | 0.45% |
| 2023-11-29 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 15,884,947 | 35,630,753 | -1.33% |
| 2023-11-28 | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 14,452,200 | 32,700,497 | -0.44% |
| 2023-11-27 | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 22,649,700 | 51,234,951 | -0.44% |
| 2023-11-24 | 2.30 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 17,723,000 | 40,665,125 | -1.30% |
| 2023-11-23 | 2.31 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 16,957,500 | 38,893,471 | 0.43% |
| 2023-11-22 | 2.29 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 23,170,920 | 53,555,009 | 0.00% |
| 2023-11-21 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | qfq | 25,145,117 | 57,998,171 | 0.88% |
| 2023-11-20 | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | qfq | 14,007,000 | 31,923,102 | 0.44% |
| 2023-11-17 | 2.25 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 19,020,290 | 43,144,331 | 0.44% |
| 2023-11-16 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 18,014,790 | 40,682,039 | 0.00% |
| 2023-11-15 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 15,329,120 | 34,697,485 | 0.00% |
| 2023-11-14 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | qfq | 14,892,930 | 33,793,854 | -0.88% |
| 2023-11-13 | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | qfq | 20,176,800 | 45,813,425 | 1.33% |
| 2023-11-10 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 15,339,760 | 34,368,452 | 0.00% |
| 2023-11-09 | 2.28 | 2.29 | 2.23 | 2.25 | 2.25 | qfq | 24,494,200 | 55,341,757 | -1.75% |
| 2023-11-08 | 2.26 | 2.33 | 2.26 | 2.29 | 2.29 | qfq | 40,486,060 | 92,978,082 | 1.33% |
| 2023-11-07 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 19,403,990 | 43,990,799 | -0.88% |
| 2023-11-06 | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 20,638,206 | 46,848,021 | 1.79% |
| 2023-11-03 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 14,936,770 | 33,466,021 | 0.45% |
| 2023-11-02 | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 21,038,200 | 47,256,244 | 0.00% |
| 2023-11-01 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 15,010,560 | 33,473,582 | 0.45% |
| 2023-10-31 | 2.23 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 16,104,650 | 35,728,023 | -0.89% |
| 2023-10-30 | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 23,346,500 | 51,777,458 | 3.23% |
| 2023-10-27 | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 19,042,704 | 41,153,987 | 0.46% |
| 2023-10-26 | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 11,310,500 | 24,268,840 | 0.00% |
| 2023-10-25 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | qfq | 16,159,620 | 34,806,108 | 1.89% |
| 2023-10-24 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | qfq | 20,169,790 | 42,362,109 | 3.41% |
| 2023-10-23 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | qfq | 23,513,550 | 48,624,523 | -3.30% |
| 2023-10-20 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | qfq | 13,081,100 | 27,873,009 | -0.47% |
| 2023-10-19 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | qfq | 14,694,427 | 31,608,702 | -0.93% |
| 2023-10-18 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | qfq | 21,608,250 | 46,585,036 | -2.27% |
| 2023-10-17 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 11,464,130 | 25,176,256 | 0.00% |
| 2023-10-16 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 14,079,260 | 30,979,157 | -1.35% |
| 2023-10-13 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | qfq | 7,987,710 | 17,812,418 | -0.89% |
| 2023-10-12 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 10,184,107 | 22,819,809 | 0.90% |
| 2023-10-11 | 2.26 | 2.27 | 2.21 | 2.23 | 2.23 | qfq | 17,581,950 | 39,355,547 | -1.33% |
| 2023-10-10 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 8,837,400 | 20,074,913 | 0.00% |
| 2023-10-09 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 16,693,800 | 38,043,208 | -2.16% |
| 2023-09-28 | 2.30 | 2.32 | 2.29 | 2.31 | 2.31 | qfq | 14,319,396 | 33,051,490 | 0.87% |
| 2023-09-27 | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 9,099,771 | 20,895,007 | -0.43% |
| 2023-09-26 | 2.30 | 2.31 | 2.29 | 2.30 | 2.30 | qfq | 7,050,187 | 16,228,106 | -0.43% |
| 2023-09-25 | 2.34 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 9,534,919 | 22,119,576 | -1.28% |
| 2023-09-22 | 2.30 | 2.35 | 2.30 | 2.34 | 2.34 | qfq | 11,041,605 | 25,677,478 | 1.30% |
| 2023-09-21 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | qfq | 11,875,530 | 27,572,148 | -1.28% |
| 2023-09-20 | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | qfq | 9,759,710 | 22,846,627 | -0.43% |
| 2023-09-19 | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | qfq | 9,628,960 | 22,656,491 | -0.84% |
| 2023-09-18 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | qfq | 10,162,800 | 24,000,276 | 0.00% |
| 2023-09-15 | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 9,100,134 | 21,508,305 | 0.85% |
| 2023-09-14 | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | qfq | 10,160,810 | 23,890,575 | -0.42% |
| 2023-09-13 | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 10,047,800 | 23,760,022 | -0.84% |
| 2023-09-12 | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | qfq | 8,042,690 | 19,114,326 | 0.00% |
| 2023-09-11 | 2.36 | 2.38 | 2.35 | 2.38 | 2.38 | qfq | 7,542,220 | 17,870,664 | 1.28% |
| 2023-09-08 | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | qfq | 12,385,230 | 29,187,946 | -0.42% |
| 2023-09-07 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | qfq | 16,059,120 | 38,137,198 | -1.67% |
| 2023-09-06 | 2.39 | 2.40 | 2.38 | 2.40 | 2.40 | qfq | 9,800,320 | 23,384,025 | 0.42% |
| 2023-09-05 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 14,367,590 | 34,415,373 | -1.24% |
| 2023-09-04 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | qfq | 18,188,874 | 43,802,856 | 1.26% |
| 2023-09-01 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | qfq | 12,279,360 | 29,231,573 | 0.42% |
| 2023-08-31 | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | qfq | 12,854,700 | 30,533,433 | 0.00% |
| 2023-08-30 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 14,058,540 | 33,546,024 | -0.83% |
| 2023-08-29 | 2.37 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 20,954,740 | 50,119,096 | 0.84% |
| 2023-08-28 | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 30,530,567 | 73,435,486 | 0.85% |
| 2023-08-25 | 2.37 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 16,268,144 | 38,428,256 | -0.42% |
| 2023-08-24 | 2.36 | 2.40 | 2.35 | 2.37 | 2.37 | qfq | 15,523,800 | 36,890,016 | 0.42% |
| 2023-08-23 | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | qfq | 9,737,300 | 23,073,670 | -0.84% |
| 2023-08-22 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 17,569,230 | 41,739,436 | -0.42% |
| 2023-08-21 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 14,219,200 | 33,919,276 | -0.42% |
| 2023-08-18 | 2.42 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 14,797,700 | 35,610,578 | -0.83% |
| 2023-08-17 | 2.40 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 12,919,520 | 31,117,812 | 0.41% |
| 2023-08-16 | 2.39 | 2.43 | 2.37 | 2.41 | 2.41 | qfq | 15,612,070 | 37,580,153 | 0.84% |
| 2023-08-15 | 2.40 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 12,533,981 | 29,970,451 | -0.83% |
| 2023-08-14 | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | qfq | 17,244,800 | 41,183,654 | 0.84% |
| 2023-08-11 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 27,240,596 | 65,807,082 | -2.45% |
| 2023-08-10 | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | qfq | 14,096,366 | 34,504,506 | 0.00% |
| 2023-08-09 | 2.48 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 24,872,200 | 61,304,805 | -1.61% |
| 2023-08-08 | 2.47 | 2.51 | 2.47 | 2.49 | 2.49 | qfq | 28,178,060 | 70,260,782 | 0.81% |
| 2023-08-07 | 2.47 | 2.50 | 2.46 | 2.47 | 2.47 | qfq | 23,487,030 | 58,100,774 | -0.40% |
| 2023-08-04 | 2.50 | 2.53 | 2.48 | 2.48 | 2.48 | qfq | 31,774,600 | 79,385,919 | -0.40% |
| 2023-08-03 | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 29,749,902 | 74,160,503 | -1.58% |
| 2023-08-02 | 2.52 | 2.58 | 2.50 | 2.53 | 2.53 | qfq | 60,268,292 | 152,611,758 | 0.80% |
| 2023-08-01 | 2.50 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 46,854,100 | 117,207,133 | 0.40% |
| 2023-07-31 | 2.45 | 2.51 | 2.45 | 2.50 | 2.50 | qfq | 50,001,884 | 124,254,783 | 2.04% |
| 2023-07-28 | 2.45 | 2.47 | 2.41 | 2.45 | 2.45 | qfq | 37,165,233 | 90,687,199 | -0.81% |
| 2023-07-27 | 2.44 | 2.50 | 2.43 | 2.47 | 2.47 | qfq | 50,182,482 | 123,782,285 | 0.82% |
| 2023-07-26 | 2.43 | 2.52 | 2.41 | 2.45 | 2.45 | qfq | 56,096,594 | 138,147,832 | 0.82% |
| 2023-07-25 | 2.40 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 18,978,404 | 45,926,744 | 1.25% |
| 2023-07-24 | 2.41 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 17,714,345 | 42,715,959 | -0.41% |
| 2023-07-21 | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 16,589,119 | 39,789,053 | 0.84% |
| 2023-07-20 | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 14,128,800 | 33,815,058 | 0.00% |
| 2023-07-19 | 2.38 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 14,012,600 | 33,462,175 | 0.42% |
| 2023-07-18 | 2.37 | 2.39 | 2.36 | 2.38 | 2.38 | qfq | 8,465,763 | 20,131,033 | 0.42% |