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
协鑫集成002506.SZ
最近收盘价2.342026-07-17
最近交易日2026-07-17
成交量（股）224,237,367
成交额（元）538,264,690
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 | 2.46 | 2.49 | 2.31 | 2.34 | 2.34 | qfq | 224,237,367 | 538,264,690 | -5.26% |
| 2026-07-16 | 2.48 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 186,128,550 | 464,436,755 | -1.59% |
| 2026-07-15 | 2.52 | 2.60 | 2.49 | 2.51 | 2.51 | qfq | 199,428,210 | 506,504,892 | 0.40% |
| 2026-07-14 | 2.48 | 2.51 | 2.40 | 2.50 | 2.50 | qfq | 187,714,714 | 460,975,780 | 0.81% |
| 2026-07-13 | 2.71 | 2.71 | 2.48 | 2.48 | 2.48 | qfq | 291,259,920 | 743,046,070 | -8.15% |
| 2026-07-10 | 2.62 | 2.79 | 2.58 | 2.70 | 2.70 | qfq | 324,863,699 | 879,959,233 | 3.05% |
| 2026-07-09 | 2.60 | 2.64 | 2.51 | 2.62 | 2.62 | qfq | 247,468,260 | 641,980,421 | 0.00% |
| 2026-07-08 | 2.74 | 2.78 | 2.62 | 2.62 | 2.62 | qfq | 199,355,102 | 530,767,362 | -4.38% |
| 2026-07-07 | 2.78 | 2.83 | 2.72 | 2.74 | 2.74 | qfq | 212,321,610 | 588,685,547 | -2.14% |
| 2026-07-06 | 2.97 | 3.02 | 2.80 | 2.80 | 2.80 | qfq | 288,248,977 | 830,774,025 | -5.72% |
| 2026-07-03 | 3.06 | 3.09 | 2.95 | 2.97 | 2.97 | qfq | 263,774,316 | 790,099,220 | -2.30% |
| 2026-07-02 | 3.14 | 3.19 | 3.03 | 3.04 | 3.04 | qfq | 346,212,868 | 1,075,474,992 | -4.70% |
| 2026-07-01 | 3.16 | 3.27 | 3.06 | 3.19 | 3.19 | qfq | 397,533,275 | 1,255,165,804 | 0.31% |
| 2026-06-30 | 3.04 | 3.25 | 3.03 | 3.18 | 3.18 | qfq | 483,131,425 | 1,534,925,586 | 4.26% |
| 2026-06-29 | 3.00 | 3.06 | 2.94 | 3.05 | 3.05 | qfq | 366,689,693 | 1,102,911,720 | -0.65% |
| 2026-06-26 | 3.04 | 3.26 | 3.00 | 3.07 | 3.07 | qfq | 567,403,700 | 1,760,094,004 | 0.99% |
| 2026-06-25 | 3.02 | 3.09 | 2.95 | 3.04 | 3.04 | qfq | 259,105,508 | 785,591,812 | 0.66% |
| 2026-06-24 | 3.00 | 3.07 | 2.92 | 3.02 | 3.02 | qfq | 243,311,033 | 726,775,151 | -0.33% |
| 2026-06-23 | 3.12 | 3.14 | 3.00 | 3.03 | 3.03 | qfq | 208,360,452 | 639,438,728 | -2.57% |
| 2026-06-22 | 3.06 | 3.12 | 2.98 | 3.11 | 3.11 | qfq | 308,708,974 | 938,915,293 | 1.30% |
| 2026-06-18 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | qfq | 298,030,037 | 919,958,189 | -4.36% |
| 2026-06-17 | 3.33 | 3.48 | 3.18 | 3.21 | 3.21 | qfq | 394,033,421 | 1,285,527,612 | -3.60% |
| 2026-06-16 | 3.30 | 3.37 | 3.22 | 3.33 | 3.33 | qfq | 306,217,139 | 1,012,204,651 | 1.83% |
| 2026-06-15 | 3.22 | 3.27 | 3.17 | 3.27 | 3.27 | qfq | 260,641,232 | 841,130,305 | 3.15% |
| 2026-06-12 | 3.19 | 3.28 | 3.15 | 3.17 | 3.17 | qfq | 248,381,298 | 797,933,154 | 0.00% |
| 2026-06-11 | 3.21 | 3.25 | 3.13 | 3.17 | 3.17 | qfq | 204,401,005 | 647,538,705 | -3.06% |
| 2026-06-10 | 3.29 | 3.31 | 3.14 | 3.27 | 3.27 | qfq | 286,287,417 | 917,434,566 | -1.51% |
| 2026-06-09 | 3.28 | 3.33 | 3.16 | 3.32 | 3.32 | qfq | 274,306,780 | 894,085,974 | 2.15% |
| 2026-06-08 | 3.35 | 3.44 | 3.20 | 3.25 | 3.25 | qfq | 267,050,106 | 883,492,612 | -5.52% |
| 2026-06-05 | 3.49 | 3.53 | 3.37 | 3.44 | 3.44 | qfq | 270,105,831 | 929,482,858 | -1.43% |
| 2026-06-04 | 3.39 | 3.49 | 3.33 | 3.49 | 3.49 | qfq | 321,193,880 | 1,104,560,215 | 2.95% |
| 2026-06-03 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 207,280,124 | 705,029,902 | -0.59% |
| 2026-06-02 | 3.46 | 3.47 | 3.28 | 3.41 | 3.41 | qfq | 292,426,564 | 985,404,916 | -2.29% |
| 2026-06-01 | 3.44 | 3.55 | 3.41 | 3.49 | 3.49 | qfq | 242,460,034 | 850,246,091 | 0.87% |
| 2026-05-29 | 3.64 | 3.65 | 3.43 | 3.46 | 3.46 | qfq | 300,930,133 | 1,055,940,158 | -4.95% |
| 2026-05-28 | 3.56 | 3.65 | 3.52 | 3.64 | 3.64 | qfq | 268,432,155 | 966,416,977 | 2.25% |
| 2026-05-27 | 3.64 | 3.77 | 3.53 | 3.56 | 3.56 | qfq | 296,457,137 | 1,076,687,654 | -3.26% |
| 2026-05-26 | 3.74 | 3.74 | 3.58 | 3.68 | 3.68 | qfq | 299,276,548 | 1,090,543,877 | -2.39% |
| 2026-05-25 | 3.87 | 3.91 | 3.73 | 3.77 | 3.77 | qfq | 254,075,148 | 960,264,845 | -1.57% |
| 2026-05-22 | 3.77 | 3.85 | 3.69 | 3.83 | 3.83 | qfq | 280,549,964 | 1,064,948,791 | 1.86% |
| 2026-05-21 | 4.04 | 4.05 | 3.73 | 3.76 | 3.76 | qfq | 532,909,044 | 2,074,369,526 | -7.16% |
| 2026-05-20 | 4.21 | 4.22 | 4.00 | 4.05 | 4.05 | qfq | 482,502,045 | 1,965,013,024 | -5.81% |
| 2026-05-19 | 4.40 | 4.48 | 4.24 | 4.30 | 4.30 | qfq | 516,506,786 | 2,239,097,893 | -1.15% |
| 2026-05-18 | 4.55 | 4.60 | 4.29 | 4.35 | 4.35 | qfq | 642,007,944 | 2,827,702,180 | -6.85% |
| 2026-05-15 | 4.90 | 4.90 | 4.53 | 4.67 | 4.67 | qfq | 1,167,033,529 | 5,447,924,463 | -4.69% |
| 2026-05-14 | 4.50 | 4.90 | 4.49 | 4.90 | 4.90 | qfq | 794,235,940 | 3,842,047,200 | 10.11% |
| 2026-05-13 | 4.27 | 4.50 | 4.27 | 4.45 | 4.45 | qfq | 593,427,610 | 2,636,498,511 | 3.01% |
| 2026-05-12 | 4.49 | 4.54 | 4.25 | 4.32 | 4.32 | qfq | 412,752,336 | 1,787,852,527 | -2.04% |
| 2026-05-11 | 4.49 | 4.55 | 4.37 | 4.41 | 4.41 | qfq | 406,175,060 | 1,802,694,970 | -0.45% |
| 2026-05-08 | 4.40 | 4.47 | 4.35 | 4.43 | 4.43 | qfq | 320,135,205 | 1,410,906,664 | -0.67% |
| 2026-05-07 | 4.38 | 4.52 | 4.35 | 4.46 | 4.46 | qfq | 369,598,973 | 1,647,015,769 | 1.59% |
| 2026-05-06 | 4.30 | 4.41 | 4.26 | 4.39 | 4.39 | qfq | 360,723,745 | 1,568,970,613 | 3.78% |
| 2026-04-30 | 4.28 | 4.34 | 4.20 | 4.23 | 4.23 | qfq | 293,032,803 | 1,241,555,826 | -1.40% |
| 2026-04-29 | 4.05 | 4.35 | 4.05 | 4.29 | 4.29 | qfq | 397,750,300 | 1,685,541,556 | -1.38% |
| 2026-04-28 | 4.35 | 4.44 | 4.31 | 4.35 | 4.35 | qfq | 299,379,008 | 1,306,529,307 | -0.46% |
| 2026-04-27 | 4.33 | 4.41 | 4.31 | 4.37 | 4.37 | qfq | 245,785,795 | 1,072,590,313 | 0.23% |
| 2026-04-24 | 4.51 | 4.55 | 4.33 | 4.36 | 4.36 | qfq | 409,212,903 | 1,796,598,954 | -4.39% |
| 2026-04-23 | 4.72 | 4.79 | 4.51 | 4.56 | 4.56 | qfq | 461,119,526 | 2,117,223,187 | -3.18% |
| 2026-04-22 | 4.70 | 4.76 | 4.63 | 4.71 | 4.71 | qfq | 592,329,915 | 2,777,379,066 | -3.48% |
| 2026-04-21 | 4.68 | 5.10 | 4.62 | 4.88 | 4.88 | qfq | 960,190,577 | 4,689,030,575 | 4.95% |
| 2026-04-20 | 4.49 | 4.67 | 4.43 | 4.65 | 4.65 | qfq | 739,988,403 | 3,390,322,284 | 4.49% |
| 2026-04-17 | 4.43 | 4.48 | 4.34 | 4.45 | 4.45 | qfq | 394,219,991 | 1,738,667,875 | 0.45% |
| 2026-04-16 | 4.34 | 4.47 | 4.26 | 4.43 | 4.43 | qfq | 443,731,607 | 1,949,043,143 | 1.37% |
| 2026-04-15 | 4.45 | 4.56 | 4.35 | 4.37 | 4.37 | qfq | 479,040,717 | 2,129,107,605 | -1.35% |
| 2026-04-14 | 4.57 | 4.59 | 4.35 | 4.43 | 4.43 | qfq | 561,506,298 | 2,484,693,732 | -2.85% |
| 2026-04-13 | 4.40 | 4.67 | 4.37 | 4.56 | 4.56 | qfq | 638,755,046 | 2,890,171,301 | 2.70% |
| 2026-04-10 | 4.45 | 4.53 | 4.37 | 4.44 | 4.44 | qfq | 489,091,985 | 2,172,119,565 | 0.91% |
| 2026-04-09 | 4.49 | 4.49 | 4.33 | 4.40 | 4.40 | qfq | 396,903,574 | 1,744,902,866 | -2.65% |
| 2026-04-08 | 4.54 | 4.55 | 4.40 | 4.52 | 4.52 | qfq | 546,666,472 | 2,443,292,426 | 3.20% |
| 2026-04-07 | 4.30 | 4.47 | 4.23 | 4.38 | 4.38 | qfq | 590,258,647 | 2,579,668,548 | 4.04% |
| 2026-04-03 | 4.48 | 4.50 | 4.20 | 4.21 | 4.21 | qfq | 560,204,382 | 2,396,227,864 | -6.86% |
| 2026-04-02 | 4.70 | 4.73 | 4.46 | 4.52 | 4.52 | qfq | 660,732,143 | 3,018,639,884 | -6.22% |
| 2026-04-01 | 4.84 | 4.98 | 4.67 | 4.82 | 4.82 | qfq | 614,587,417 | 2,975,063,398 | 1.47% |
| 2026-03-31 | 5.00 | 5.10 | 4.74 | 4.75 | 4.75 | qfq | 659,064,565 | 3,231,503,041 | -6.13% |
| 2026-03-30 | 5.24 | 5.27 | 4.81 | 5.06 | 5.06 | qfq | 765,845,125 | 3,831,835,296 | -5.07% |
| 2026-03-27 | 5.25 | 5.39 | 5.12 | 5.33 | 5.33 | qfq | 609,509,503 | 3,223,172,627 | -1.30% |
| 2026-03-26 | 5.74 | 5.75 | 5.32 | 5.40 | 5.40 | qfq | 925,295,297 | 5,067,002,103 | -6.74% |
| 2026-03-25 | 5.72 | 5.95 | 5.70 | 5.79 | 5.79 | qfq | 1,174,789,049 | 6,837,447,228 | -1.36% |
| 2026-03-24 | 5.81 | 5.98 | 5.50 | 5.87 | 5.87 | qfq | 1,429,355,523 | 8,245,416,131 | 1.21% |
| 2026-03-23 | 5.20 | 5.91 | 5.20 | 5.80 | 5.80 | qfq | 1,637,484,814 | 9,360,740,204 | 8.01% |
| 2026-03-20 | 5.23 | 5.66 | 5.05 | 5.37 | 5.37 | qfq | 1,151,947,428 | 6,195,633,922 | 1.13% |
| 2026-03-19 | 5.48 | 5.60 | 5.25 | 5.31 | 5.31 | qfq | 720,426,458 | 3,890,506,468 | -3.80% |
| 2026-03-18 | 5.60 | 5.68 | 5.39 | 5.52 | 5.52 | qfq | 1,107,457,333 | 6,103,594,674 | -1.95% |
| 2026-03-17 | 5.16 | 5.63 | 5.14 | 5.63 | 5.63 | qfq | 956,007,419 | 5,317,582,319 | 9.96% |
| 2026-03-16 | 5.37 | 5.41 | 5.03 | 5.12 | 5.12 | qfq | 824,691,126 | 4,264,655,135 | -5.54% |
| 2026-03-13 | 5.77 | 5.78 | 5.38 | 5.42 | 5.42 | qfq | 1,013,515,482 | 5,608,761,298 | -7.67% |
| 2026-03-12 | 5.80 | 6.06 | 5.70 | 5.87 | 5.87 | qfq | 1,104,367,475 | 6,468,291,986 | -1.51% |
| 2026-03-11 | 6.00 | 6.36 | 5.80 | 5.96 | 5.96 | qfq | 1,563,213,274 | 9,493,189,258 | -1.81% |
| 2026-03-10 | 5.78 | 6.19 | 5.60 | 6.07 | 6.07 | qfq | 1,416,593,417 | 8,373,467,311 | 5.02% |
| 2026-03-09 | 5.65 | 6.05 | 5.65 | 5.78 | 5.78 | qfq | 1,691,454,711 | 9,840,327,417 | 3.96% |
| 2026-03-06 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | qfq | 1,091,928,526 | 5,816,783,207 | 10.10% |
| 2026-03-05 | 5.29 | 5.30 | 4.95 | 5.05 | 5.05 | qfq | 1,082,436,359 | 5,492,483,209 | -1.94% |
| 2026-03-04 | 4.94 | 5.22 | 4.74 | 5.15 | 5.15 | qfq | 1,435,188,069 | 7,277,346,875 | -0.19% |
| 2026-03-03 | 4.75 | 5.16 | 4.74 | 5.16 | 5.16 | qfq | 734,697,971 | 3,764,114,317 | 10.02% |
| 2026-03-02 | 4.66 | 5.12 | 4.66 | 4.69 | 4.69 | qfq | 1,171,455,239 | 5,657,911,368 | -6.39% |
| 2026-02-27 | 4.98 | 5.27 | 4.94 | 5.01 | 5.01 | qfq | 1,406,311,031 | 7,127,828,411 | -0.40% |
| 2026-02-26 | 4.93 | 5.26 | 4.80 | 5.03 | 5.03 | qfq | 1,645,106,507 | 8,215,366,375 | 3.07% |
| 2026-02-25 | 4.87 | 5.17 | 4.76 | 4.88 | 4.88 | qfq | 1,507,944,742 | 7,439,307,509 | 2.95% |
| 2026-02-24 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | qfq | 919,021,479 | 4,326,117,591 | 9.98% |
| 2026-02-13 | 4.73 | 4.85 | 4.30 | 4.31 | 4.31 | qfq | 1,201,146,823 | 5,407,431,590 | -9.64% |
| 2026-02-12 | 5.04 | 5.30 | 4.73 | 4.77 | 4.77 | qfq | 1,615,173,165 | 7,931,605,724 | -9.32% |
| 2026-02-11 | 5.27 | 5.74 | 5.10 | 5.26 | 5.26 | qfq | 1,915,342,362 | 10,283,609,587 | 0.00% |
| 2026-02-10 | 5.41 | 5.46 | 5.05 | 5.26 | 5.26 | qfq | 2,059,314,982 | 10,808,487,197 | 4.37% |
| 2026-02-09 | 5.02 | 5.04 | 4.75 | 5.04 | 5.04 | qfq | 446,804,707 | 2,221,635,096 | 10.04% |
| 2026-02-06 | 4.01 | 4.58 | 3.80 | 4.58 | 4.58 | qfq | 1,767,168,986 | 7,497,764,993 | 10.10% |
| 2026-02-05 | 4.01 | 4.16 | 3.92 | 4.16 | 4.16 | qfq | 1,266,659,499 | 5,196,736,095 | 10.05% |
| 2026-02-04 | 3.44 | 3.78 | 3.42 | 3.78 | 3.78 | qfq | 1,466,889,057 | 5,378,554,674 | 9.88% |
| 2026-02-03 | 3.30 | 3.47 | 3.29 | 3.44 | 3.44 | qfq | 613,067,830 | 2,081,974,693 | 4.24% |
| 2026-02-02 | 3.34 | 3.50 | 3.29 | 3.30 | 3.30 | qfq | 672,309,869 | 2,272,550,106 | 0.30% |
| 2026-01-30 | 3.43 | 3.66 | 3.25 | 3.29 | 3.29 | qfq | 864,249,589 | 2,965,930,223 | -7.58% |
| 2026-01-29 | 3.50 | 3.73 | 3.37 | 3.56 | 3.56 | qfq | 1,025,930,839 | 3,607,423,247 | 1.42% |
| 2026-01-28 | 3.71 | 3.83 | 3.46 | 3.51 | 3.51 | qfq | 1,128,188,213 | 4,071,566,405 | -4.88% |
| 2026-01-27 | 3.38 | 3.80 | 3.22 | 3.69 | 3.69 | qfq | 1,653,052,253 | 5,791,873,373 | 6.96% |
| 2026-01-26 | 3.45 | 3.45 | 3.31 | 3.45 | 3.45 | qfq | 394,121,923 | 1,358,173,889 | 9.87% |
| 2026-01-23 | 2.89 | 3.14 | 2.89 | 3.14 | 3.14 | qfq | 235,380,072 | 729,036,404 | 10.18% |
| 2026-01-22 | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | qfq | 291,724,822 | 826,408,845 | 3.26% |
| 2026-01-21 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 180,158,000 | 498,692,032 | -1.08% |
| 2026-01-20 | 2.92 | 3.00 | 2.76 | 2.79 | 2.79 | qfq | 357,377,972 | 1,015,732,151 | -4.45% |
| 2026-01-19 | 2.85 | 2.98 | 2.82 | 2.92 | 2.92 | qfq | 268,066,323 | 781,638,039 | 0.69% |
| 2026-01-16 | 2.93 | 3.01 | 2.88 | 2.90 | 2.90 | qfq | 270,442,361 | 791,399,916 | 0.00% |
| 2026-01-15 | 2.94 | 3.05 | 2.86 | 2.90 | 2.90 | qfq | 277,098,801 | 813,461,421 | -1.69% |
| 2026-01-14 | 2.90 | 3.14 | 2.89 | 2.95 | 2.95 | qfq | 422,772,329 | 1,269,857,030 | 1.37% |
| 2026-01-13 | 3.02 | 3.03 | 2.85 | 2.91 | 2.91 | qfq | 339,727,245 | 989,064,924 | -3.00% |
| 2026-01-12 | 2.86 | 3.04 | 2.85 | 3.00 | 3.00 | qfq | 420,457,191 | 1,254,950,737 | 3.81% |
| 2026-01-09 | 2.90 | 2.98 | 2.86 | 2.89 | 2.89 | qfq | 316,626,502 | 921,501,505 | -1.37% |
| 2026-01-08 | 2.87 | 2.94 | 2.84 | 2.93 | 2.93 | qfq | 293,665,819 | 853,095,471 | 1.38% |
| 2026-01-07 | 2.89 | 2.96 | 2.86 | 2.89 | 2.89 | qfq | 311,278,484 | 899,475,712 | -0.69% |
| 2026-01-06 | 2.82 | 2.94 | 2.81 | 2.91 | 2.91 | qfq | 390,363,398 | 1,127,602,557 | 3.56% |
| 2026-01-05 | 2.84 | 2.86 | 2.76 | 2.81 | 2.81 | qfq | 225,699,405 | 631,533,742 | 0.36% |
| 2025-12-31 | 2.84 | 2.92 | 2.76 | 2.80 | 2.80 | qfq | 278,181,573 | 784,273,809 | -0.71% |
| 2025-12-30 | 2.87 | 2.94 | 2.80 | 2.82 | 2.82 | qfq | 301,701,518 | 858,105,384 | -1.74% |
| 2025-12-29 | 2.89 | 2.97 | 2.85 | 2.87 | 2.87 | qfq | 569,255,251 | 1,647,386,411 | -2.05% |
| 2025-12-26 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | qfq | 447,574,371 | 1,284,197,313 | 10.15% |
| 2025-12-25 | 2.66 | 2.68 | 2.59 | 2.66 | 2.66 | qfq | 168,621,770 | 444,681,014 | 0.38% |
| 2025-12-24 | 2.56 | 2.66 | 2.54 | 2.65 | 2.65 | qfq | 194,633,982 | 509,492,421 | 3.11% |
| 2025-12-23 | 2.61 | 2.64 | 2.57 | 2.57 | 2.57 | qfq | 135,633,151 | 351,533,250 | -1.53% |
| 2025-12-22 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 131,406,132 | 344,548,818 | -0.76% |
| 2025-12-19 | 2.60 | 2.67 | 2.59 | 2.63 | 2.63 | qfq | 145,378,379 | 381,592,119 | 1.54% |
| 2025-12-18 | 2.59 | 2.65 | 2.57 | 2.59 | 2.59 | qfq | 147,783,100 | 385,815,259 | -0.77% |
| 2025-12-17 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 172,531,913 | 446,701,753 | 0.77% |
| 2025-12-16 | 2.73 | 2.74 | 2.58 | 2.59 | 2.59 | qfq | 281,747,969 | 742,245,523 | -6.16% |
| 2025-12-15 | 2.72 | 2.82 | 2.71 | 2.76 | 2.76 | qfq | 258,873,215 | 716,578,560 | 0.36% |
| 2025-12-12 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 267,178,252 | 734,561,150 | -2.14% |
| 2025-12-11 | 2.79 | 2.88 | 2.77 | 2.81 | 2.81 | qfq | 400,962,263 | 1,129,501,953 | 1.44% |
| 2025-12-10 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | qfq | 363,804,849 | 1,007,734,730 | -3.15% |
| 2025-12-09 | 2.76 | 2.95 | 2.70 | 2.86 | 2.86 | qfq | 695,192,443 | 1,945,741,382 | 3.62% |
| 2025-12-08 | 2.50 | 2.76 | 2.48 | 2.76 | 2.76 | qfq | 280,291,105 | 744,307,374 | 9.96% |
| 2025-12-05 | 2.46 | 2.51 | 2.45 | 2.51 | 2.51 | qfq | 109,654,638 | 272,489,813 | 2.03% |
| 2025-12-04 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | qfq | 141,791,362 | 351,258,714 | -2.77% |
| 2025-12-03 | 2.59 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 146,399,635 | 373,077,765 | -2.32% |
| 2025-12-02 | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 123,738,988 | 319,985,552 | -1.15% |
| 2025-12-01 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 168,347,608 | 440,597,660 | 1.55% |
| 2025-11-28 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 132,820,375 | 341,301,938 | 0.39% |
| 2025-11-27 | 2.57 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 202,971,885 | 524,316,472 | 0.00% |
| 2025-11-26 | 2.56 | 2.61 | 2.53 | 2.57 | 2.57 | qfq | 211,929,750 | 545,199,031 | 0.39% |
| 2025-11-25 | 2.56 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 196,004,838 | 500,913,453 | 0.79% |
| 2025-11-24 | 2.58 | 2.59 | 2.51 | 2.54 | 2.54 | qfq | 194,584,667 | 494,313,526 | -0.39% |
| 2025-11-21 | 2.74 | 2.75 | 2.53 | 2.55 | 2.55 | qfq | 344,772,139 | 902,818,995 | -8.27% |
| 2025-11-20 | 2.90 | 2.92 | 2.76 | 2.78 | 2.78 | qfq | 271,400,898 | 763,865,296 | -3.14% |
| 2025-11-19 | 2.92 | 2.99 | 2.81 | 2.87 | 2.87 | qfq | 395,679,538 | 1,138,362,011 | -3.37% |
| 2025-11-18 | 3.11 | 3.15 | 2.94 | 2.97 | 2.97 | qfq | 506,839,608 | 1,523,071,362 | -5.41% |
| 2025-11-17 | 3.23 | 3.25 | 3.08 | 3.14 | 3.14 | qfq | 553,461,804 | 1,732,503,077 | -2.48% |
| 2025-11-14 | 3.12 | 3.37 | 3.07 | 3.22 | 3.22 | qfq | 813,500,848 | 2,617,563,508 | 1.58% |
| 2025-11-13 | 3.09 | 3.30 | 3.03 | 3.17 | 3.17 | qfq | 900,521,501 | 2,851,724,694 | 1.28% |
| 2025-11-12 | 3.07 | 3.25 | 3.03 | 3.13 | 3.13 | qfq | 1,223,328,751 | 3,816,238,263 | 5.74% |
| 2025-11-11 | 2.74 | 2.96 | 2.72 | 2.96 | 2.96 | qfq | 427,841,955 | 1,250,563,435 | 10.04% |
| 2025-11-10 | 2.67 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 158,332,546 | 426,478,508 | 1.13% |
| 2025-11-07 | 2.62 | 2.69 | 2.61 | 2.66 | 2.66 | qfq | 154,812,232 | 412,165,254 | 1.92% |
| 2025-11-06 | 2.62 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 111,924,620 | 294,037,987 | -0.38% |
| 2025-11-05 | 2.53 | 2.64 | 2.52 | 2.62 | 2.62 | qfq | 156,057,747 | 405,855,923 | 2.75% |
| 2025-11-04 | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 89,053,800 | 227,428,195 | -0.78% |
| 2025-11-03 | 2.50 | 2.57 | 2.49 | 2.57 | 2.57 | qfq | 146,786,314 | 371,820,364 | 3.21% |
| 2025-10-31 | 2.45 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 119,581,841 | 298,917,869 | 0.40% |
| 2025-10-30 | 2.49 | 2.51 | 2.46 | 2.48 | 2.48 | qfq | 114,062,442 | 283,701,053 | -0.80% |
| 2025-10-29 | 2.42 | 2.51 | 2.40 | 2.50 | 2.50 | qfq | 142,423,025 | 350,632,818 | 2.88% |
| 2025-10-28 | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | qfq | 64,682,707 | 157,626,484 | -0.82% |
| 2025-10-27 | 2.47 | 2.49 | 2.44 | 2.45 | 2.45 | qfq | 81,344,185 | 200,067,019 | -0.41% |
| 2025-10-24 | 2.48 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 65,525,852 | 162,002,409 | -0.81% |
| 2025-10-23 | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | qfq | 67,363,600 | 165,830,481 | 0.00% |
| 2025-10-22 | 2.48 | 2.51 | 2.46 | 2.48 | 2.48 | qfq | 75,805,560 | 188,616,660 | -0.40% |
| 2025-10-21 | 2.46 | 2.50 | 2.44 | 2.49 | 2.49 | qfq | 81,470,620 | 201,165,765 | 1.63% |
| 2025-10-20 | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 77,009,754 | 188,545,914 | -0.81% |
| 2025-10-17 | 2.56 | 2.60 | 2.45 | 2.47 | 2.47 | qfq | 134,288,734 | 335,300,422 | -2.76% |
| 2025-10-16 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 106,164,301 | 271,077,984 | -2.31% |
| 2025-10-15 | 2.55 | 2.64 | 2.52 | 2.60 | 2.60 | qfq | 153,252,120 | 397,200,745 | 1.96% |
| 2025-10-14 | 2.50 | 2.64 | 2.50 | 2.55 | 2.55 | qfq | 192,213,556 | 496,004,606 | 2.00% |
| 2025-10-13 | 2.46 | 2.50 | 2.43 | 2.50 | 2.50 | qfq | 117,523,100 | 290,376,041 | -2.34% |
| 2025-10-10 | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 112,719,189 | 290,126,136 | -2.29% |
| 2025-10-09 | 2.56 | 2.65 | 2.54 | 2.62 | 2.62 | qfq | 133,167,311 | 345,794,770 | 2.75% |
| 2025-09-30 | 2.53 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 79,704,701 | 203,625,347 | 0.39% |
| 2025-09-29 | 2.55 | 2.58 | 2.50 | 2.54 | 2.54 | qfq | 83,596,221 | 212,502,498 | 0.00% |
| 2025-09-26 | 2.58 | 2.62 | 2.54 | 2.54 | 2.54 | qfq | 85,253,377 | 219,189,164 | -2.31% |
| 2025-09-25 | 2.58 | 2.67 | 2.57 | 2.60 | 2.60 | qfq | 144,509,107 | 378,365,414 | 0.39% |
| 2025-09-24 | 2.49 | 2.60 | 2.48 | 2.59 | 2.59 | qfq | 129,313,048 | 328,062,837 | 3.19% |
| 2025-09-23 | 2.56 | 2.58 | 2.45 | 2.51 | 2.51 | qfq | 130,219,075 | 324,421,463 | -1.95% |
| 2025-09-22 | 2.62 | 2.62 | 2.52 | 2.56 | 2.56 | qfq | 134,871,923 | 344,667,786 | -2.29% |
| 2025-09-19 | 2.73 | 2.77 | 2.61 | 2.62 | 2.62 | qfq | 199,027,163 | 529,160,520 | -4.03% |
| 2025-09-18 | 2.79 | 2.83 | 2.69 | 2.73 | 2.73 | qfq | 293,623,680 | 814,235,109 | -3.19% |
| 2025-09-17 | 2.76 | 2.83 | 2.70 | 2.82 | 2.82 | qfq | 349,940,530 | 972,334,069 | 0.00% |
| 2025-09-16 | 2.68 | 2.94 | 2.68 | 2.82 | 2.82 | qfq | 515,796,890 | 1,472,789,011 | 5.62% |
| 2025-09-15 | 2.65 | 2.76 | 2.64 | 2.67 | 2.67 | qfq | 174,837,552 | 471,341,274 | 1.14% |
| 2025-09-12 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | qfq | 119,177,504 | 315,412,385 | -0.38% |
| 2025-09-11 | 2.62 | 2.65 | 2.57 | 2.65 | 2.65 | qfq | 115,835,300 | 302,524,709 | 0.38% |
| 2025-09-10 | 2.68 | 2.69 | 2.60 | 2.64 | 2.64 | qfq | 155,982,962 | 411,125,030 | -1.86% |
| 2025-09-09 | 2.74 | 2.77 | 2.67 | 2.69 | 2.69 | qfq | 153,990,530 | 418,415,143 | -2.18% |
| 2025-09-08 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 178,646,832 | 491,248,554 | -1.08% |
| 2025-09-05 | 2.68 | 2.80 | 2.66 | 2.78 | 2.78 | qfq | 272,640,472 | 747,666,119 | 3.35% |
| 2025-09-04 | 2.66 | 2.77 | 2.65 | 2.69 | 2.69 | qfq | 236,194,366 | 642,129,539 | 0.75% |
| 2025-09-03 | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | qfq | 155,876,608 | 416,388,076 | -1.11% |
| 2025-09-02 | 2.72 | 2.83 | 2.68 | 2.70 | 2.70 | qfq | 229,853,933 | 631,082,766 | -1.46% |
| 2025-09-01 | 2.67 | 2.76 | 2.64 | 2.74 | 2.74 | qfq | 200,683,224 | 541,230,262 | 3.01% |
| 2025-08-29 | 2.67 | 2.69 | 2.63 | 2.66 | 2.66 | qfq | 107,282,027 | 285,323,052 | -0.37% |
| 2025-08-28 | 2.64 | 2.69 | 2.56 | 2.67 | 2.67 | qfq | 148,317,922 | 390,590,365 | 1.14% |
| 2025-08-27 | 2.68 | 2.75 | 2.63 | 2.64 | 2.64 | qfq | 194,093,858 | 524,149,279 | -1.86% |
| 2025-08-26 | 2.66 | 2.70 | 2.62 | 2.69 | 2.69 | qfq | 174,137,175 | 466,714,573 | 1.51% |
| 2025-08-25 | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 171,108,592 | 454,627,603 | 0.76% |
| 2025-08-22 | 2.60 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 124,908,088 | 328,023,893 | 0.38% |
| 2025-08-21 | 2.60 | 2.65 | 2.59 | 2.62 | 2.62 | qfq | 129,217,408 | 337,868,855 | -0.38% |
| 2025-08-20 | 2.62 | 2.68 | 2.57 | 2.63 | 2.63 | qfq | 194,793,594 | 510,429,752 | 2.33% |
| 2025-08-19 | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 100,086,441 | 257,802,945 | 0.00% |
| 2025-08-18 | 2.55 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 132,003,161 | 340,623,642 | 1.18% |
| 2025-08-15 | 2.48 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 131,967,854 | 334,215,872 | 2.42% |
| 2025-08-14 | 2.56 | 2.57 | 2.48 | 2.48 | 2.48 | qfq | 113,068,361 | 284,534,778 | -3.13% |
| 2025-08-13 | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | qfq | 71,841,000 | 184,087,338 | -0.39% |
| 2025-08-12 | 2.59 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 82,900,153 | 211,976,200 | -0.77% |
| 2025-08-11 | 2.56 | 2.61 | 2.54 | 2.59 | 2.59 | qfq | 96,784,800 | 249,597,615 | 1.17% |
| 2025-08-08 | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 69,727,300 | 178,892,834 | 0.00% |
| 2025-08-07 | 2.60 | 2.61 | 2.54 | 2.56 | 2.56 | qfq | 78,704,701 | 201,583,573 | -1.54% |
| 2025-08-06 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | qfq | 81,695,971 | 210,596,915 | 1.17% |
| 2025-08-05 | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | qfq | 60,802,930 | 155,423,146 | 0.78% |
| 2025-08-04 | 2.56 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 84,863,600 | 215,465,434 | -1.16% |
| 2025-08-01 | 2.58 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 94,279,597 | 245,091,501 | 0.39% |
| 2025-07-31 | 2.66 | 2.68 | 2.56 | 2.57 | 2.57 | qfq | 163,152,376 | 424,545,131 | -4.10% |
| 2025-07-30 | 2.70 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 120,306,929 | 325,206,296 | -1.83% |
| 2025-07-29 | 2.71 | 2.73 | 2.66 | 2.73 | 2.73 | qfq | 102,423,887 | 276,279,769 | 0.74% |
| 2025-07-28 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 117,137,144 | 318,589,253 | -1.45% |
| 2025-07-25 | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | qfq | 102,034,400 | 280,573,447 | -1.08% |
| 2025-07-24 | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 147,444,099 | 407,685,470 | 1.46% |
| 2025-07-23 | 2.80 | 2.85 | 2.74 | 2.74 | 2.74 | qfq | 201,786,719 | 563,985,458 | -2.49% |
| 2025-07-22 | 2.75 | 2.83 | 2.70 | 2.81 | 2.81 | qfq | 234,242,698 | 648,178,485 | 1.44% |
| 2025-07-21 | 2.70 | 2.79 | 2.68 | 2.77 | 2.77 | qfq | 194,899,015 | 533,917,294 | 0.73% |
| 2025-07-18 | 2.78 | 2.93 | 2.74 | 2.75 | 2.75 | qfq | 258,924,019 | 724,050,587 | 1.48% |
| 2025-07-17 | 2.78 | 2.80 | 2.68 | 2.71 | 2.71 | qfq | 221,248,289 | 603,108,557 | 1.12% |
| 2025-07-16 | 2.77 | 2.78 | 2.66 | 2.68 | 2.68 | qfq | 175,660,397 | 472,886,521 | -1.83% |
| 2025-07-15 | 2.84 | 2.86 | 2.71 | 2.73 | 2.73 | qfq | 324,120,403 | 897,742,677 | -5.86% |
| 2025-07-14 | 2.87 | 2.96 | 2.83 | 2.90 | 2.90 | qfq | 372,011,010 | 1,071,406,054 | -1.36% |
| 2025-07-11 | 2.91 | 3.06 | 2.86 | 2.94 | 2.94 | qfq | 762,774,864 | 2,254,060,534 | 2.80% |
| 2025-07-10 | 2.59 | 2.86 | 2.59 | 2.86 | 2.86 | qfq | 507,672,214 | 1,421,853,359 | 10.00% |
| 2025-07-09 | 2.64 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 162,243,567 | 423,460,548 | -1.52% |
| 2025-07-08 | 2.54 | 2.66 | 2.52 | 2.64 | 2.64 | qfq | 255,833,297 | 665,737,010 | 3.94% |
| 2025-07-07 | 2.52 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 119,036,361 | 302,669,158 | -1.55% |
| 2025-07-04 | 2.64 | 2.67 | 2.57 | 2.58 | 2.58 | qfq | 179,637,781 | 467,522,021 | 1.57% |
| 2025-07-03 | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | qfq | 164,489,597 | 419,521,021 | -2.68% |
| 2025-07-02 | 2.58 | 2.65 | 2.55 | 2.61 | 2.61 | qfq | 241,605,051 | 626,993,393 | 1.56% |
| 2025-07-01 | 2.64 | 2.68 | 2.55 | 2.57 | 2.57 | qfq | 252,043,257 | 650,933,808 | -3.75% |
| 2025-06-30 | 2.58 | 2.76 | 2.53 | 2.67 | 2.67 | qfq | 385,310,765 | 1,016,164,575 | 6.37% |
| 2025-06-27 | 2.50 | 2.58 | 2.50 | 2.51 | 2.51 | qfq | 161,071,400 | 407,526,860 | 0.40% |
| 2025-06-26 | 2.53 | 2.56 | 2.50 | 2.50 | 2.50 | qfq | 155,926,440 | 393,778,428 | -1.57% |
| 2025-06-25 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | qfq | 188,374,020 | 476,806,136 | -0.78% |
| 2025-06-24 | 2.56 | 2.59 | 2.50 | 2.56 | 2.56 | qfq | 294,328,200 | 747,255,044 | -0.78% |
| 2025-06-23 | 2.54 | 2.62 | 2.46 | 2.58 | 2.58 | qfq | 437,404,555 | 1,120,654,142 | 1.18% |
| 2025-06-20 | 2.33 | 2.55 | 2.33 | 2.55 | 2.55 | qfq | 179,086,736 | 451,541,263 | 9.91% |
| 2025-06-19 | 2.43 | 2.45 | 2.30 | 2.32 | 2.32 | qfq | 171,256,368 | 402,292,204 | -2.93% |
| 2025-06-18 | 2.36 | 2.50 | 2.34 | 2.39 | 2.39 | qfq | 298,201,898 | 718,916,752 | -1.24% |
| 2025-06-17 | 2.31 | 2.51 | 2.26 | 2.42 | 2.42 | qfq | 420,406,633 | 1,021,429,054 | 6.14% |
| 2025-06-16 | 2.22 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 100,214,602 | 226,983,247 | 2.24% |
| 2025-06-13 | 2.27 | 2.33 | 2.23 | 2.23 | 2.23 | qfq | 108,814,454 | 247,094,701 | -0.45% |
| 2025-06-12 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 64,871,124 | 144,657,577 | 0.45% |
| 2025-06-11 | 2.21 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 63,532,501 | 142,802,133 | 0.90% |
| 2025-06-10 | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 62,874,500 | 139,808,182 | -1.34% |
| 2025-06-09 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 59,416,072 | 132,867,362 | 1.36% |
| 2025-06-06 | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | qfq | 39,541,800 | 87,842,265 | -0.45% |
| 2025-06-05 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 40,794,100 | 90,746,078 | 0.00% |
| 2025-06-04 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 34,122,145 | 75,883,037 | 0.45% |
| 2025-06-03 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | qfq | 43,096,176 | 94,936,179 | 0.45% |
| 2025-05-30 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | qfq | 54,372,200 | 120,144,549 | -1.79% |
| 2025-05-29 | 2.20 | 2.26 | 2.20 | 2.24 | 2.24 | qfq | 79,023,100 | 176,945,285 | 2.28% |
| 2025-05-28 | 2.25 | 2.26 | 2.18 | 2.19 | 2.19 | qfq | 63,405,000 | 139,981,258 | -2.23% |
| 2025-05-27 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 48,317,156 | 107,995,510 | 0.45% |
| 2025-05-26 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 52,014,322 | 115,867,787 | 0.90% |
| 2025-05-23 | 2.26 | 2.28 | 2.21 | 2.21 | 2.21 | qfq | 70,661,300 | 158,664,476 | -1.78% |
| 2025-05-22 | 2.26 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 56,953,200 | 128,740,429 | -0.88% |
| 2025-05-21 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 69,769,904 | 159,028,828 | -1.73% |
| 2025-05-20 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 64,326,040 | 148,030,762 | -0.43% |
| 2025-05-19 | 2.31 | 2.33 | 2.28 | 2.32 | 2.32 | qfq | 83,288,825 | 192,460,483 | 0.87% |
| 2025-05-16 | 2.30 | 2.35 | 2.30 | 2.30 | 2.30 | qfq | 103,129,673 | 239,147,511 | -0.43% |
| 2025-05-15 | 2.38 | 2.38 | 2.29 | 2.31 | 2.31 | qfq | 153,915,158 | 357,334,802 | -2.94% |
| 2025-05-14 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 240,454,493 | 568,253,414 | -2.06% |
| 2025-05-13 | 2.25 | 2.43 | 2.23 | 2.43 | 2.43 | qfq | 212,871,292 | 503,389,974 | 9.95% |
| 2025-05-12 | 2.20 | 2.23 | 2.19 | 2.21 | 2.21 | qfq | 55,536,267 | 122,555,897 | 1.38% |
| 2025-05-09 | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | qfq | 60,666,700 | 132,933,663 | -2.24% |
| 2025-05-08 | 2.19 | 2.25 | 2.18 | 2.23 | 2.23 | qfq | 80,516,394 | 179,563,048 | 1.36% |
| 2025-05-07 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | qfq | 73,845,280 | 162,726,426 | -0.45% |
| 2025-05-06 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | qfq | 93,861,492 | 205,020,798 | 4.74% |
| 2025-04-30 | 2.09 | 2.19 | 2.09 | 2.11 | 2.11 | qfq | 93,953,785 | 201,516,653 | 0.96% |
| 2025-04-29 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | qfq | 76,096,721 | 159,710,663 | -2.79% |
| 2025-04-28 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 63,871,000 | 138,273,805 | -1.83% |
| 2025-04-25 | 2.17 | 2.25 | 2.16 | 2.19 | 2.19 | qfq | 85,867,460 | 189,742,075 | 0.92% |
| 2025-04-24 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 60,451,929 | 132,100,216 | -0.91% |
| 2025-04-23 | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 57,316,750 | 125,832,703 | 0.00% |
| 2025-04-22 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 50,343,593 | 110,262,849 | -0.45% |
| 2025-04-21 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | qfq | 40,383,965 | 88,524,329 | 0.92% |
| 2025-04-18 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 51,237,700 | 111,708,632 | 0.00% |
| 2025-04-17 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 46,436,302 | 101,384,404 | 0.46% |
| 2025-04-16 | 2.19 | 2.20 | 2.13 | 2.17 | 2.17 | qfq | 53,828,900 | 116,594,211 | -1.36% |
| 2025-04-15 | 2.22 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 47,128,300 | 103,645,915 | -0.90% |
| 2025-04-14 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 63,604,630 | 141,869,685 | 0.91% |
| 2025-04-11 | 2.17 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 60,470,625 | 132,868,245 | 0.46% |
| 2025-04-10 | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | qfq | 79,284,132 | 174,410,715 | 1.39% |
| 2025-04-09 | 2.11 | 2.18 | 1.98 | 2.16 | 2.16 | qfq | 102,333,871 | 213,744,358 | 0.93% |
| 2025-04-08 | 2.09 | 2.19 | 2.09 | 2.14 | 2.14 | qfq | 103,812,983 | 221,262,281 | -0.93% |
| 2025-04-07 | 2.29 | 2.29 | 2.16 | 2.16 | 2.16 | qfq | 92,051,000 | 201,815,042 | -10.00% |
| 2025-04-03 | 2.38 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 48,431,600 | 116,464,972 | 0.00% |
| 2025-04-02 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 40,669,987 | 97,761,649 | 0.00% |
| 2025-04-01 | 2.42 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 57,099,528 | 137,530,024 | -0.41% |
| 2025-03-31 | 2.46 | 2.47 | 2.40 | 2.41 | 2.41 | qfq | 83,519,500 | 203,099,112 | -2.03% |
| 2025-03-28 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | qfq | 57,169,197 | 141,968,044 | -1.20% |
| 2025-03-27 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 76,480,760 | 191,681,142 | -2.35% |
| 2025-03-26 | 2.49 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 107,708,606 | 273,981,064 | 2.00% |
| 2025-03-25 | 2.48 | 2.53 | 2.46 | 2.50 | 2.50 | qfq | 64,265,810 | 160,879,577 | 0.81% |
| 2025-03-24 | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | qfq | 100,017,065 | 248,107,090 | -2.36% |
| 2025-03-21 | 2.55 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 94,341,316 | 241,493,792 | -0.39% |
| 2025-03-20 | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 56,021,810 | 143,641,554 | -0.39% |
| 2025-03-19 | 2.57 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 64,359,400 | 164,240,252 | -0.39% |
| 2025-03-18 | 2.57 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 86,040,561 | 221,476,577 | 0.39% |
| 2025-03-17 | 2.54 | 2.66 | 2.53 | 2.56 | 2.56 | qfq | 135,218,790 | 351,055,467 | 1.59% |
| 2025-03-14 | 2.47 | 2.53 | 2.45 | 2.52 | 2.52 | qfq | 97,895,862 | 245,043,614 | 2.02% |
| 2025-03-13 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | qfq | 95,224,830 | 235,563,383 | -1.98% |
| 2025-03-12 | 2.54 | 2.58 | 2.51 | 2.52 | 2.52 | qfq | 87,061,701 | 220,339,656 | -0.40% |
| 2025-03-11 | 2.49 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 86,893,580 | 217,206,149 | 0.80% |
| 2025-03-10 | 2.49 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 98,293,325 | 246,651,497 | 1.21% |
| 2025-03-07 | 2.52 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 99,476,227 | 247,393,017 | -1.59% |
| 2025-03-06 | 2.50 | 2.54 | 2.47 | 2.52 | 2.52 | qfq | 90,400,337 | 227,205,597 | 1.20% |
| 2025-03-05 | 2.53 | 2.54 | 2.45 | 2.49 | 2.49 | qfq | 102,249,600 | 253,696,418 | -1.97% |
| 2025-03-04 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 77,239,260 | 195,200,635 | 0.00% |
| 2025-03-03 | 2.55 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 93,577,055 | 241,151,525 | -0.39% |
| 2025-02-28 | 2.62 | 2.64 | 2.54 | 2.55 | 2.55 | qfq | 99,859,212 | 258,342,507 | -3.04% |
| 2025-02-27 | 2.72 | 2.74 | 2.59 | 2.63 | 2.63 | qfq | 124,028,220 | 327,705,956 | -2.59% |
| 2025-02-26 | 2.61 | 2.71 | 2.60 | 2.70 | 2.70 | qfq | 184,522,232 | 491,915,104 | 3.45% |
| 2025-02-25 | 2.55 | 2.64 | 2.53 | 2.61 | 2.61 | qfq | 154,470,147 | 401,494,593 | 1.56% |
| 2025-02-24 | 2.57 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 110,877,862 | 285,272,502 | 0.39% |
| 2025-02-21 | 2.55 | 2.58 | 2.51 | 2.56 | 2.56 | qfq | 94,552,531 | 241,088,770 | 0.39% |
| 2025-02-20 | 2.56 | 2.59 | 2.51 | 2.55 | 2.55 | qfq | 100,020,376 | 254,504,317 | 0.00% |
| 2025-02-19 | 2.50 | 2.56 | 2.49 | 2.55 | 2.55 | qfq | 79,076,500 | 200,464,303 | 1.59% |
| 2025-02-18 | 2.61 | 2.61 | 2.50 | 2.51 | 2.51 | qfq | 99,756,291 | 255,483,860 | -3.09% |
| 2025-02-17 | 2.57 | 2.62 | 2.55 | 2.59 | 2.59 | qfq | 99,660,861 | 258,043,452 | 1.17% |
| 2025-02-14 | 2.60 | 2.65 | 2.56 | 2.56 | 2.56 | qfq | 103,191,729 | 268,526,972 | -1.16% |
| 2025-02-13 | 2.64 | 2.64 | 2.59 | 2.59 | 2.59 | qfq | 86,203,924 | 225,463,524 | -1.52% |
| 2025-02-12 | 2.58 | 2.63 | 2.57 | 2.63 | 2.63 | qfq | 87,053,700 | 226,342,999 | 1.94% |
| 2025-02-11 | 2.65 | 2.66 | 2.56 | 2.58 | 2.58 | qfq | 82,390,700 | 212,931,437 | -1.90% |
| 2025-02-10 | 2.64 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 93,805,620 | 245,985,797 | -0.38% |
| 2025-02-07 | 2.54 | 2.68 | 2.53 | 2.64 | 2.64 | qfq | 134,795,205 | 353,948,881 | 3.53% |
| 2025-02-06 | 2.48 | 2.55 | 2.45 | 2.55 | 2.55 | qfq | 85,734,799 | 214,959,372 | 2.82% |
| 2025-02-05 | 2.50 | 2.53 | 2.47 | 2.48 | 2.48 | qfq | 68,460,600 | 171,155,753 | -0.40% |
| 2025-01-27 | 2.56 | 2.61 | 2.49 | 2.49 | 2.49 | qfq | 68,733,804 | 173,820,873 | -2.73% |
| 2025-01-24 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 65,001,404 | 165,556,381 | 1.59% |
| 2025-01-23 | 2.57 | 2.61 | 2.52 | 2.52 | 2.52 | qfq | 66,133,224 | 169,942,854 | -1.18% |
| 2025-01-22 | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 49,948,720 | 127,377,392 | -1.16% |
| 2025-01-21 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 55,415,640 | 143,245,570 | -1.15% |
| 2025-01-20 | 2.61 | 2.65 | 2.57 | 2.61 | 2.61 | qfq | 61,431,004 | 160,795,750 | 0.77% |
| 2025-01-17 | 2.60 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 61,116,513 | 157,932,076 | -0.38% |
| 2025-01-16 | 2.58 | 2.69 | 2.58 | 2.60 | 2.60 | qfq | 90,618,762 | 237,930,048 | 0.39% |
| 2025-01-15 | 2.61 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 107,157,940 | 276,662,834 | -0.38% |
| 2025-01-14 | 2.50 | 2.61 | 2.48 | 2.60 | 2.60 | qfq | 95,286,319 | 243,371,340 | 4.42% |
| 2025-01-13 | 2.45 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 72,047,393 | 178,583,571 | 0.00% |
| 2025-01-10 | 2.56 | 2.58 | 2.48 | 2.49 | 2.49 | qfq | 69,083,286 | 174,159,562 | -3.11% |
| 2025-01-09 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 66,037,091 | 169,909,038 | 0.00% |
| 2025-01-08 | 2.61 | 2.62 | 2.49 | 2.57 | 2.57 | qfq | 94,339,700 | 240,040,723 | -1.53% |
| 2025-01-07 | 2.54 | 2.62 | 2.51 | 2.61 | 2.61 | qfq | 87,421,688 | 224,658,965 | 2.76% |
| 2025-01-06 | 2.49 | 2.63 | 2.49 | 2.54 | 2.54 | qfq | 120,653,360 | 308,232,779 | 2.42% |
| 2025-01-03 | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | qfq | 98,702,940 | 249,346,342 | -3.50% |
| 2025-01-02 | 2.67 | 2.69 | 2.55 | 2.57 | 2.57 | qfq | 100,288,400 | 263,323,487 | -3.75% |
| 2024-12-31 | 2.75 | 2.79 | 2.66 | 2.67 | 2.67 | qfq | 78,325,147 | 212,102,601 | -2.91% |
| 2024-12-30 | 2.79 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 83,260,463 | 228,506,628 | -1.79% |
| 2024-12-27 | 2.80 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 87,598,179 | 247,232,732 | 0.00% |
| 2024-12-26 | 2.79 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 80,058,811 | 223,649,851 | 0.36% |
| 2024-12-25 | 2.82 | 2.85 | 2.73 | 2.79 | 2.79 | qfq | 106,199,680 | 295,171,872 | -0.71% |
| 2024-12-24 | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | qfq | 91,342,978 | 256,310,077 | 1.44% |
| 2024-12-23 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | qfq | 101,833,286 | 284,763,904 | -3.48% |
| 2024-12-20 | 2.88 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 79,609,942 | 228,302,426 | 0.70% |
| 2024-12-19 | 2.83 | 2.90 | 2.81 | 2.85 | 2.85 | qfq | 92,588,979 | 263,587,295 | -0.70% |
| 2024-12-18 | 2.87 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 91,795,989 | 264,816,620 | 0.00% |
| 2024-12-17 | 3.00 | 3.01 | 2.86 | 2.87 | 2.87 | qfq | 143,245,104 | 416,937,956 | -4.33% |
| 2024-12-16 | 3.07 | 3.12 | 2.96 | 3.00 | 3.00 | qfq | 195,339,243 | 587,824,175 | -2.28% |
| 2024-12-13 | 3.08 | 3.14 | 3.01 | 3.07 | 3.07 | qfq | 272,404,783 | 836,133,743 | -0.97% |
| 2024-12-12 | 3.10 | 3.13 | 3.03 | 3.10 | 3.10 | qfq | 192,492,480 | 592,167,682 | -0.64% |
| 2024-12-11 | 3.00 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 237,066,660 | 734,892,723 | 2.63% |
| 2024-12-10 | 3.15 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 208,804,610 | 642,047,742 | -0.33% |
| 2024-12-09 | 3.11 | 3.21 | 3.00 | 3.05 | 3.05 | qfq | 279,973,813 | 864,570,962 | -1.93% |
| 2024-12-06 | 3.08 | 3.21 | 3.05 | 3.11 | 3.11 | qfq | 512,532,241 | 1,603,311,369 | 1.97% |
| 2024-12-05 | 2.77 | 3.05 | 2.75 | 3.05 | 3.05 | qfq | 298,098,397 | 870,317,747 | 10.11% |
| 2024-12-04 | 2.83 | 2.85 | 2.75 | 2.77 | 2.77 | qfq | 114,463,750 | 320,191,312 | -2.46% |
| 2024-12-03 | 2.87 | 2.91 | 2.81 | 2.84 | 2.84 | qfq | 116,024,813 | 329,115,781 | -1.05% |
| 2024-12-02 | 2.72 | 2.88 | 2.72 | 2.87 | 2.87 | qfq | 162,516,456 | 458,793,388 | 3.61% |
| 2024-11-29 | 2.74 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 102,678,203 | 283,271,600 | 0.36% |
| 2024-11-28 | 2.75 | 2.82 | 2.72 | 2.76 | 2.76 | qfq | 118,758,207 | 330,648,465 | 0.00% |
| 2024-11-27 | 2.69 | 2.76 | 2.63 | 2.76 | 2.76 | qfq | 130,168,960 | 350,955,835 | 2.22% |
| 2024-11-26 | 2.74 | 2.80 | 2.70 | 2.70 | 2.70 | qfq | 99,973,500 | 273,458,288 | -0.74% |
| 2024-11-25 | 2.76 | 2.78 | 2.68 | 2.72 | 2.72 | qfq | 131,968,726 | 358,972,980 | -2.16% |
| 2024-11-22 | 2.93 | 2.93 | 2.77 | 2.78 | 2.78 | qfq | 222,724,440 | 636,973,113 | -7.02% |
| 2024-11-21 | 2.85 | 3.03 | 2.84 | 2.99 | 2.99 | qfq | 360,453,714 | 1,060,281,329 | 6.41% |
| 2024-11-20 | 2.79 | 2.82 | 2.74 | 2.81 | 2.81 | qfq | 142,527,637 | 396,444,041 | 1.08% |
| 2024-11-19 | 2.75 | 2.78 | 2.68 | 2.78 | 2.78 | qfq | 139,696,144 | 382,336,403 | 2.21% |
| 2024-11-18 | 2.74 | 2.83 | 2.68 | 2.72 | 2.72 | qfq | 190,745,902 | 522,305,442 | -1.45% |
| 2024-11-15 | 2.86 | 2.89 | 2.75 | 2.76 | 2.76 | qfq | 177,792,651 | 501,285,730 | -4.17% |
| 2024-11-14 | 2.99 | 3.00 | 2.86 | 2.88 | 2.88 | qfq | 180,911,355 | 527,707,067 | -4.00% |
| 2024-11-13 | 3.07 | 3.07 | 2.94 | 3.00 | 3.00 | qfq | 227,407,401 | 679,205,243 | -2.28% |
| 2024-11-12 | 3.15 | 3.20 | 3.03 | 3.07 | 3.07 | qfq | 256,942,500 | 797,191,362 | -2.23% |
| 2024-11-11 | 3.11 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 273,250,518 | 856,324,253 | 0.96% |
| 2024-11-08 | 3.17 | 3.27 | 3.09 | 3.11 | 3.11 | qfq | 389,662,432 | 1,232,869,913 | -1.89% |
| 2024-11-07 | 3.25 | 3.29 | 3.07 | 3.17 | 3.17 | qfq | 517,052,737 | 1,628,600,774 | -6.21% |
| 2024-11-06 | 3.60 | 3.60 | 3.33 | 3.38 | 3.38 | qfq | 769,989,719 | 2,647,891,629 | 1.50% |
| 2024-11-05 | 2.93 | 3.33 | 2.93 | 3.33 | 3.33 | qfq | 437,550,750 | 1,415,740,490 | 9.90% |
| 2024-11-04 | 3.17 | 3.27 | 2.90 | 3.03 | 3.03 | qfq | 722,555,710 | 2,233,580,181 | 2.02% |
| 2024-11-01 | 2.97 | 2.97 | 2.83 | 2.97 | 2.97 | qfq | 431,042,211 | 1,269,648,136 | 10.00% |
| 2024-10-31 | 2.53 | 2.70 | 2.53 | 2.70 | 2.70 | qfq | 157,667,256 | 419,466,766 | 10.20% |
| 2024-10-30 | 2.41 | 2.53 | 2.40 | 2.45 | 2.45 | qfq | 181,551,831 | 448,012,773 | -0.81% |
| 2024-10-29 | 2.64 | 2.75 | 2.46 | 2.47 | 2.47 | qfq | 306,682,412 | 791,393,375 | -3.52% |
| 2024-10-28 | 2.65 | 2.68 | 2.54 | 2.56 | 2.56 | qfq | 446,653,506 | 1,158,330,929 | 2.40% |
| 2024-10-25 | 2.26 | 2.50 | 2.24 | 2.50 | 2.50 | qfq | 214,993,078 | 523,149,669 | 10.13% |
| 2024-10-24 | 2.33 | 2.33 | 2.24 | 2.27 | 2.27 | qfq | 111,881,098 | 254,694,064 | -2.16% |
| 2024-10-23 | 2.23 | 2.38 | 2.19 | 2.32 | 2.32 | qfq | 215,865,525 | 495,771,746 | 4.50% |
| 2024-10-22 | 2.15 | 2.23 | 2.13 | 2.22 | 2.22 | qfq | 129,872,628 | 283,335,037 | 2.78% |
| 2024-10-21 | 2.15 | 2.22 | 2.13 | 2.16 | 2.16 | qfq | 126,011,303 | 273,222,379 | 1.41% |
| 2024-10-18 | 2.05 | 2.17 | 2.03 | 2.13 | 2.13 | qfq | 111,873,545 | 235,329,732 | 3.40% |
| 2024-10-17 | 2.12 | 2.14 | 2.05 | 2.06 | 2.06 | qfq | 74,994,843 | 156,780,466 | -2.37% |
| 2024-10-16 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | qfq | 71,608,174 | 151,138,434 | -0.47% |
| 2024-10-15 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 84,228,673 | 181,365,968 | -2.30% |
| 2024-10-14 | 2.13 | 2.18 | 2.11 | 2.17 | 2.17 | qfq | 82,579,789 | 177,268,166 | 1.88% |
| 2024-10-11 | 2.24 | 2.25 | 2.10 | 2.13 | 2.13 | qfq | 89,617,660 | 193,345,752 | -5.33% |
| 2024-10-10 | 2.27 | 2.35 | 2.21 | 2.25 | 2.25 | qfq | 107,360,940 | 244,101,127 | 0.45% |
| 2024-10-09 | 2.45 | 2.45 | 2.23 | 2.24 | 2.24 | qfq | 162,358,051 | 377,536,220 | -8.94% |
| 2024-10-08 | 2.54 | 2.54 | 2.32 | 2.46 | 2.46 | qfq | 220,686,161 | 542,530,818 | 6.49% |
| 2024-09-30 | 2.20 | 2.31 | 2.16 | 2.31 | 2.31 | qfq | 183,989,653 | 415,447,667 | 10.00% |
| 2024-09-27 | 2.01 | 2.14 | 2.01 | 2.10 | 2.10 | qfq | 123,054,268 | 254,481,030 | 5.53% |
| 2024-09-26 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | qfq | 92,223,832 | 178,857,374 | 4.74% |
| 2024-09-25 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 75,912,270 | 145,639,949 | 1.60% |
| 2024-09-24 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | qfq | 79,396,804 | 145,555,990 | 5.06% |
| 2024-09-23 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 27,163,800 | 48,489,674 | 0.00% |
| 2024-09-20 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | qfq | 33,641,300 | 60,235,459 | -2.20% |
| 2024-09-19 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | qfq | 45,941,862 | 82,968,966 | 2.82% |
| 2024-09-18 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 35,065,800 | 61,781,286 | -1.12% |
| 2024-09-13 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | qfq | 33,769,100 | 60,993,287 | -2.19% |
| 2024-09-12 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | qfq | 53,616,096 | 99,107,446 | 1.10% |
| 2024-09-11 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | qfq | 34,760,543 | 63,177,653 | 0.00% |
| 2024-09-10 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 33,405,491 | 59,977,172 | 0.00% |
| 2024-09-09 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 27,065,638 | 49,178,489 | -1.09% |
| 2024-09-06 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 23,450,100 | 43,068,679 | -1.61% |
| 2024-09-05 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 31,694,800 | 59,118,396 | 0.54% |
| 2024-09-04 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 35,754,161 | 66,245,278 | 0.54% |
| 2024-09-03 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | qfq | 30,611,264 | 56,458,349 | 0.00% |
| 2024-09-02 | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | qfq | 46,185,160 | 85,506,405 | -0.54% |
| 2024-08-30 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | qfq | 47,442,943 | 87,742,152 | 2.21% |
| 2024-08-29 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | qfq | 45,522,799 | 81,798,032 | 2.84% |
| 2024-08-28 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | qfq | 22,522,300 | 39,550,705 | 0.57% |
| 2024-08-27 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 31,120,761 | 54,822,266 | -1.69% |
| 2024-08-26 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 29,890,560 | 53,243,296 | 1.14% |
| 2024-08-23 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | qfq | 28,565,196 | 50,267,968 | 0.00% |
| 2024-08-22 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 37,427,700 | 66,567,778 | -1.68% |
| 2024-08-21 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 34,806,936 | 62,857,243 | -2.19% |
| 2024-08-20 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | qfq | 34,477,734 | 63,106,763 | -1.08% |
| 2024-08-19 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | qfq | 43,892,123 | 82,280,156 | -2.63% |
| 2024-08-16 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 36,419,502 | 69,573,773 | -1.55% |
| 2024-08-15 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 39,285,201 | 75,685,756 | 1.05% |
| 2024-08-14 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | qfq | 26,796,700 | 51,431,599 | -1.04% |
| 2024-08-13 | 1.91 | 1.94 | 1.88 | 1.93 | 1.93 | qfq | 38,086,123 | 72,869,854 | 1.05% |
| 2024-08-12 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | qfq | 36,696,000 | 70,641,592 | -1.04% |
| 2024-08-09 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | qfq | 42,859,098 | 83,621,056 | -1.53% |
| 2024-08-08 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 44,120,368 | 86,279,189 | 0.51% |
| 2024-08-07 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | qfq | 39,701,700 | 77,562,999 | -1.52% |
| 2024-08-06 | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | qfq | 71,098,679 | 140,673,067 | 2.06% |
| 2024-08-05 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 72,421,500 | 141,691,459 | 0.00% |
| 2024-08-02 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | qfq | 51,242,000 | 100,556,083 | -0.51% |
| 2024-08-01 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 50,219,200 | 97,985,623 | 0.00% |
| 2024-07-31 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | qfq | 66,874,200 | 128,145,342 | 4.28% |
| 2024-07-30 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 34,608,432 | 64,343,862 | 1.08% |
| 2024-07-29 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 29,067,532 | 53,741,241 | -0.54% |
| 2024-07-26 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 33,535,200 | 62,181,558 | 1.09% |
| 2024-07-25 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | qfq | 45,925,216 | 84,716,818 | 0.55% |
| 2024-07-24 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | qfq | 47,402,460 | 87,369,987 | -2.66% |
| 2024-07-23 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | qfq | 38,170,300 | 72,612,715 | -2.08% |
| 2024-07-22 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 33,986,900 | 65,367,903 | 0.00% |
| 2024-07-19 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 37,048,500 | 71,011,288 | -0.52% |
| 2024-07-18 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | qfq | 37,262,600 | 71,089,637 | 0.00% |
| 2024-07-17 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 38,386,600 | 74,563,524 | 0.52% |
| 2024-07-16 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | qfq | 26,922,200 | 51,806,816 | -0.52% |
| 2024-07-15 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | qfq | 36,103,318 | 69,956,084 | -2.03% |
| 2024-07-12 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | qfq | 57,208,269 | 112,081,034 | 0.51% |
| 2024-07-11 | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | qfq | 86,459,027 | 167,807,490 | 4.81% |
| 2024-07-10 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | qfq | 40,817,243 | 76,737,818 | -0.53% |
| 2024-07-09 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | qfq | 48,929,750 | 91,466,659 | 0.00% |
| 2024-07-08 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | qfq | 44,061,965 | 83,660,114 | -3.09% |
| 2024-07-05 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | qfq | 32,915,513 | 63,754,783 | 1.04% |
| 2024-07-04 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | qfq | 60,607,507 | 117,736,141 | -3.52% |
| 2024-07-03 | 1.95 | 2.06 | 1.94 | 1.99 | 1.99 | qfq | 82,327,080 | 163,845,491 | 2.05% |
| 2024-07-02 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 46,286,763 | 90,717,933 | 0.00% |
| 2024-07-01 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 47,315,159 | 91,937,581 | 0.52% |
| 2024-06-28 | 1.97 | 2.01 | 1.94 | 1.94 | 1.94 | qfq | 47,426,212 | 93,571,292 | -2.02% |
| 2024-06-27 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 37,977,200 | 75,718,396 | -1.98% |
| 2024-06-26 | 1.97 | 2.03 | 1.94 | 2.02 | 2.02 | qfq | 53,729,410 | 106,865,615 | 2.54% |
| 2024-06-25 | 2.01 | 2.03 | 1.96 | 1.97 | 1.97 | qfq | 41,967,376 | 83,609,812 | -1.50% |
| 2024-06-24 | 2.01 | 2.01 | 1.94 | 2.00 | 2.00 | qfq | 77,230,472 | 153,087,246 | -1.48% |
| 2024-06-21 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | qfq | 41,710,200 | 85,452,818 | -1.46% |
| 2024-06-20 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | qfq | 64,172,598 | 132,819,321 | -2.83% |
| 2024-06-19 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | qfq | 47,695,840 | 101,740,923 | -2.30% |
| 2024-06-18 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | qfq | 40,106,101 | 87,013,572 | 0.00% |
| 2024-06-17 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 44,554,564 | 96,892,543 | 0.00% |
| 2024-06-14 | 2.15 | 2.19 | 2.12 | 2.17 | 2.17 | qfq | 66,304,943 | 143,378,168 | 0.46% |
| 2024-06-13 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 42,033,617 | 91,027,903 | 0.00% |
| 2024-06-12 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 29,506,220 | 63,762,249 | -0.46% |
| 2024-06-11 | 2.14 | 2.18 | 2.11 | 2.17 | 2.17 | qfq | 45,081,119 | 96,915,774 | 0.93% |
| 2024-06-07 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 49,291,200 | 105,729,735 | 0.47% |
| 2024-06-06 | 2.20 | 2.22 | 2.13 | 2.14 | 2.14 | qfq | 60,906,314 | 131,738,987 | -2.28% |
| 2024-06-05 | 2.22 | 2.24 | 2.19 | 2.19 | 2.19 | qfq | 39,758,900 | 87,898,071 | -0.90% |
| 2024-06-04 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | qfq | 48,422,815 | 106,004,356 | 0.91% |
| 2024-06-03 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | qfq | 71,544,131 | 156,458,802 | -2.23% |
| 2024-05-31 | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 42,384,578 | 95,291,559 | -0.44% |
| 2024-05-30 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 45,062,989 | 101,866,909 | -0.88% |
| 2024-05-29 | 2.24 | 2.33 | 2.24 | 2.27 | 2.27 | qfq | 73,204,278 | 168,261,213 | 1.34% |
| 2024-05-28 | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | qfq | 43,547,024 | 97,754,499 | -0.44% |
| 2024-05-27 | 2.29 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 65,794,835 | 147,393,550 | -1.75% |
| 2024-05-24 | 2.30 | 2.35 | 2.29 | 2.29 | 2.29 | qfq | 58,153,936 | 134,596,687 | -0.43% |
| 2024-05-23 | 2.38 | 2.39 | 2.29 | 2.30 | 2.30 | qfq | 89,324,892 | 207,592,605 | -4.17% |
| 2024-05-22 | 2.28 | 2.41 | 2.27 | 2.40 | 2.40 | qfq | 125,559,303 | 295,244,792 | 5.26% |
| 2024-05-21 | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 48,158,029 | 109,925,096 | -1.72% |
| 2024-05-20 | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | qfq | 48,389,682 | 112,782,060 | -0.85% |
| 2024-05-17 | 2.30 | 2.34 | 2.26 | 2.34 | 2.34 | qfq | 49,993,399 | 115,147,599 | 1.74% |
| 2024-05-16 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | qfq | 44,359,552 | 102,857,290 | -0.86% |
| 2024-05-15 | 2.36 | 2.38 | 2.32 | 2.32 | 2.32 | qfq | 42,587,660 | 99,770,173 | -1.28% |
| 2024-05-14 | 2.37 | 2.39 | 2.34 | 2.35 | 2.35 | qfq | 41,289,275 | 97,473,430 | -0.84% |
| 2024-05-13 | 2.40 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 53,495,955 | 127,505,943 | -0.84% |
| 2024-05-10 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 42,737,301 | 102,317,251 | -1.24% |
| 2024-05-09 | 2.37 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 58,333,968 | 141,740,746 | 2.11% |
| 2024-05-08 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 44,479,900 | 106,373,748 | -2.47% |
| 2024-05-07 | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 38,814,900 | 94,099,675 | -0.82% |
| 2024-05-06 | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 47,682,162 | 117,237,834 | 0.41% |
| 2024-04-30 | 2.46 | 2.46 | 2.41 | 2.44 | 2.44 | qfq | 43,752,263 | 106,521,472 | -0.81% |
| 2024-04-29 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | qfq | 55,269,034 | 135,522,724 | 1.23% |
| 2024-04-26 | 2.35 | 2.44 | 2.34 | 2.43 | 2.43 | qfq | 53,681,955 | 128,373,034 | 3.40% |
| 2024-04-25 | 2.36 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 45,002,900 | 106,572,577 | -0.84% |
| 2024-04-24 | 2.35 | 2.37 | 2.31 | 2.37 | 2.37 | qfq | 33,350,700 | 78,190,147 | 0.85% |
| 2024-04-23 | 2.37 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 31,806,100 | 75,011,739 | -0.84% |
| 2024-04-22 | 2.36 | 2.40 | 2.31 | 2.37 | 2.37 | qfq | 44,382,915 | 104,925,362 | 0.42% |
| 2024-04-19 | 2.41 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 45,203,400 | 107,460,231 | -2.07% |
| 2024-04-18 | 2.42 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 41,617,470 | 100,647,471 | -0.41% |
| 2024-04-17 | 2.36 | 2.43 | 2.36 | 2.42 | 2.42 | qfq | 50,681,677 | 121,876,967 | 2.98% |
| 2024-04-16 | 2.44 | 2.46 | 2.34 | 2.35 | 2.35 | qfq | 63,545,751 | 151,709,627 | -3.69% |
| 2024-04-15 | 2.46 | 2.50 | 2.40 | 2.44 | 2.44 | qfq | 54,559,238 | 133,945,003 | -0.81% |
| 2024-04-12 | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | qfq | 44,008,253 | 109,380,589 | -2.38% |
| 2024-04-11 | 2.49 | 2.55 | 2.47 | 2.52 | 2.52 | qfq | 44,837,391 | 113,013,821 | 0.80% |
| 2024-04-10 | 2.56 | 2.57 | 2.49 | 2.50 | 2.50 | qfq | 40,785,575 | 102,598,746 | -2.34% |
| 2024-04-09 | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 33,021,500 | 84,567,021 | 1.19% |
| 2024-04-08 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 44,578,720 | 114,133,177 | -2.32% |
| 2024-04-03 | 2.60 | 2.61 | 2.58 | 2.59 | 2.59 | qfq | 34,385,243 | 89,046,151 | -0.77% |
| 2024-04-02 | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | qfq | 40,778,066 | 106,045,495 | 0.00% |
| 2024-04-01 | 2.53 | 2.61 | 2.52 | 2.61 | 2.61 | qfq | 57,526,978 | 148,533,923 | 3.57% |
| 2024-03-29 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | qfq | 39,308,828 | 98,817,502 | 0.40% |
| 2024-03-28 | 2.50 | 2.55 | 2.49 | 2.51 | 2.51 | qfq | 47,984,002 | 120,752,241 | 0.40% |
| 2024-03-27 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | qfq | 52,962,521 | 134,867,277 | -3.85% |
| 2024-03-26 | 2.60 | 2.61 | 2.56 | 2.60 | 2.60 | qfq | 43,870,201 | 113,525,451 | 0.39% |
| 2024-03-25 | 2.63 | 2.65 | 2.59 | 2.59 | 2.59 | qfq | 47,212,300 | 123,541,185 | -1.52% |
| 2024-03-22 | 2.69 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 49,927,581 | 132,180,657 | -2.23% |
| 2024-03-21 | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 44,553,950 | 120,182,149 | -1.10% |
| 2024-03-20 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | qfq | 33,418,001 | 90,707,284 | 0.37% |
| 2024-03-19 | 2.74 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 39,654,974 | 108,147,988 | -1.09% |
| 2024-03-18 | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 41,562,788 | 113,380,218 | 0.74% |
| 2024-03-15 | 2.69 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 41,853,762 | 112,859,942 | 1.12% |
| 2024-03-14 | 2.72 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 47,664,609 | 129,221,302 | -1.47% |
| 2024-03-13 | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | qfq | 49,899,831 | 136,256,463 | -0.36% |
| 2024-03-12 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 58,528,301 | 160,628,733 | -0.36% |
| 2024-03-11 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | qfq | 78,874,013 | 214,919,888 | 2.61% |
| 2024-03-08 | 2.64 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 46,135,454 | 123,158,131 | 1.90% |
| 2024-03-07 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | qfq | 45,565,000 | 121,180,403 | -1.87% |
| 2024-03-06 | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 52,498,400 | 140,244,273 | 1.52% |
| 2024-03-05 | 2.67 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 47,822,051 | 126,756,288 | -1.86% |
| 2024-03-04 | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 52,760,687 | 142,488,418 | -0.37% |
| 2024-03-01 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | qfq | 69,516,997 | 186,607,078 | 2.27% |
| 2024-02-29 | 2.57 | 2.65 | 2.56 | 2.64 | 2.64 | qfq | 66,841,798 | 174,899,084 | 2.33% |
| 2024-02-28 | 2.65 | 2.75 | 2.58 | 2.58 | 2.58 | qfq | 116,776,370 | 312,192,300 | -2.27% |
| 2024-02-27 | 2.61 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 63,781,702 | 167,204,846 | 1.54% |
| 2024-02-26 | 2.57 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 90,698,832 | 235,140,922 | 1.56% |
| 2024-02-23 | 2.56 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 65,567,250 | 167,697,174 | 0.39% |
| 2024-02-22 | 2.53 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 58,330,653 | 148,153,870 | 0.39% |
| 2024-02-21 | 2.54 | 2.60 | 2.51 | 2.54 | 2.54 | qfq | 76,877,298 | 196,708,012 | 0.00% |
| 2024-02-20 | 2.56 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 48,463,926 | 122,665,717 | -0.39% |
| 2024-02-19 | 2.58 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 75,282,543 | 191,974,185 | 0.00% |
| 2024-02-08 | 2.48 | 2.66 | 2.47 | 2.55 | 2.55 | qfq | 136,388,036 | 353,473,681 | 0.79% |
| 2024-02-07 | 2.34 | 2.54 | 2.31 | 2.53 | 2.53 | qfq | 201,409,307 | 494,350,627 | 9.05% |
| 2024-02-06 | 2.10 | 2.32 | 2.09 | 2.32 | 2.32 | qfq | 123,110,002 | 281,858,665 | 9.95% |
| 2024-02-05 | 2.26 | 2.27 | 2.08 | 2.11 | 2.11 | qfq | 80,240,532 | 173,013,993 | -7.86% |
| 2024-02-02 | 2.40 | 2.41 | 2.18 | 2.29 | 2.29 | qfq | 80,650,348 | 186,234,197 | -4.58% |
| 2024-02-01 | 2.38 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 54,119,987 | 130,572,024 | -0.83% |
| 2024-01-31 | 2.41 | 2.44 | 2.37 | 2.42 | 2.42 | qfq | 55,472,673 | 133,931,209 | 1.26% |
| 2024-01-30 | 2.46 | 2.49 | 2.38 | 2.39 | 2.39 | qfq | 44,845,300 | 109,278,352 | -2.85% |
| 2024-01-29 | 2.54 | 2.55 | 2.46 | 2.46 | 2.46 | qfq | 47,955,814 | 119,574,225 | -3.15% |
| 2024-01-26 | 2.53 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 49,785,898 | 127,007,339 | 0.00% |
| 2024-01-25 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 50,387,124 | 127,103,442 | 1.20% |
| 2024-01-24 | 2.49 | 2.52 | 2.43 | 2.51 | 2.51 | qfq | 54,779,352 | 135,810,213 | 1.21% |
| 2024-01-23 | 2.42 | 2.51 | 2.39 | 2.48 | 2.48 | qfq | 60,899,553 | 150,250,882 | 2.48% |
| 2024-01-22 | 2.57 | 2.57 | 2.40 | 2.42 | 2.42 | qfq | 83,198,590 | 207,217,162 | -6.20% |
| 2024-01-19 | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | qfq | 51,746,715 | 134,803,427 | -2.27% |
| 2024-01-18 | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | qfq | 74,345,625 | 193,855,084 | 1.54% |
| 2024-01-17 | 2.70 | 2.71 | 2.60 | 2.60 | 2.60 | qfq | 78,694,078 | 208,454,781 | -4.06% |
| 2024-01-16 | 2.70 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 75,038,000 | 203,714,470 | 0.74% |
| 2024-01-15 | 2.69 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 66,567,387 | 180,013,848 | -0.74% |
| 2024-01-12 | 2.73 | 2.80 | 2.71 | 2.71 | 2.71 | qfq | 90,175,588 | 248,857,109 | -1.45% |
| 2024-01-11 | 2.75 | 2.81 | 2.71 | 2.75 | 2.75 | qfq | 108,190,800 | 297,947,452 | -1.08% |
| 2024-01-10 | 2.70 | 2.87 | 2.68 | 2.78 | 2.78 | qfq | 167,643,210 | 467,187,861 | 1.83% |
| 2024-01-09 | 2.68 | 2.74 | 2.63 | 2.73 | 2.73 | qfq | 114,640,099 | 308,024,363 | 1.11% |
| 2024-01-08 | 2.64 | 2.82 | 2.61 | 2.70 | 2.70 | qfq | 102,319,901 | 276,626,541 | 2.27% |
| 2024-01-05 | 2.67 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 35,421,072 | 94,579,137 | -1.12% |
| 2024-01-04 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 32,634,873 | 87,251,059 | -1.48% |
| 2024-01-03 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 36,077,004 | 97,752,835 | -0.37% |
| 2024-01-02 | 2.73 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 42,310,980 | 115,706,477 | -0.73% |
| 2023-12-29 | 2.68 | 2.76 | 2.66 | 2.74 | 2.74 | qfq | 94,369,777 | 255,525,269 | 1.11% |
| 2023-12-28 | 2.53 | 2.74 | 2.53 | 2.71 | 2.71 | qfq | 122,834,124 | 328,972,010 | 7.11% |
| 2023-12-27 | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | qfq | 21,955,600 | 55,545,567 | 0.00% |
| 2023-12-26 | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 23,456,171 | 59,525,098 | -1.17% |
| 2023-12-25 | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 26,129,100 | 67,209,488 | -0.78% |
| 2023-12-22 | 2.57 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 39,541,001 | 101,555,690 | 0.39% |
| 2023-12-21 | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 40,146,159 | 102,802,842 | 0.78% |
| 2023-12-20 | 2.58 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 25,832,700 | 66,227,133 | -1.54% |
| 2023-12-19 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 23,632,691 | 61,040,017 | 0.39% |
| 2023-12-18 | 2.62 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 41,547,631 | 107,639,127 | -2.27% |
| 2023-12-15 | 2.64 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 31,861,200 | 84,508,303 | 0.00% |
| 2023-12-14 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | qfq | 21,994,901 | 58,417,229 | -0.38% |
| 2023-12-13 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | qfq | 18,431,592 | 48,997,654 | -1.12% |
| 2023-12-12 | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | qfq | 20,309,300 | 54,189,408 | 0.37% |
| 2023-12-11 | 2.66 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 36,711,195 | 96,558,544 | 0.38% |
| 2023-12-08 | 2.68 | 2.69 | 2.66 | 2.66 | 2.66 | qfq | 32,432,053 | 86,666,833 | -0.75% |
| 2023-12-07 | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | qfq | 29,528,001 | 78,884,867 | -0.37% |
| 2023-12-06 | 2.66 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 33,421,074 | 89,870,142 | 1.13% |
| 2023-12-05 | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 44,511,075 | 119,355,331 | -1.12% |
| 2023-12-04 | 2.71 | 2.73 | 2.69 | 2.69 | 2.69 | qfq | 34,132,509 | 92,257,503 | -1.10% |
| 2023-12-01 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 35,530,899 | 95,925,670 | 0.37% |
| 2023-11-30 | 2.73 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 39,882,275 | 108,099,686 | -0.73% |
| 2023-11-29 | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 27,662,569 | 75,752,786 | -0.73% |
| 2023-11-28 | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | qfq | 25,678,166 | 70,774,011 | -0.72% |
| 2023-11-27 | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | qfq | 27,191,964 | 74,958,724 | 0.00% |
| 2023-11-24 | 2.80 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 25,443,332 | 70,634,278 | -0.72% |
| 2023-11-23 | 2.77 | 2.80 | 2.76 | 2.79 | 2.79 | qfq | 26,743,982 | 74,441,878 | 1.09% |
| 2023-11-22 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | qfq | 34,722,260 | 96,440,406 | -1.78% |
| 2023-11-21 | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 32,687,472 | 91,951,715 | 0.00% |
| 2023-11-20 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 28,004,120 | 78,570,659 | 0.00% |
| 2023-11-17 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 28,841,861 | 80,999,109 | 0.00% |
| 2023-11-16 | 2.85 | 2.86 | 2.81 | 2.81 | 2.81 | qfq | 35,956,076 | 101,587,562 | -1.75% |
| 2023-11-15 | 2.82 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 56,372,973 | 160,559,248 | 1.78% |
| 2023-11-14 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 23,524,810 | 65,992,371 | 0.00% |
| 2023-11-13 | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | qfq | 36,243,876 | 101,337,286 | 1.08% |
| 2023-11-10 | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 29,822,400 | 83,129,527 | -1.42% |
| 2023-11-09 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | qfq | 43,459,563 | 122,897,339 | 0.36% |
| 2023-11-08 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 30,581,097 | 85,867,860 | -0.35% |
| 2023-11-07 | 2.82 | 2.83 | 2.79 | 2.82 | 2.82 | qfq | 32,191,887 | 90,563,499 | 0.00% |
| 2023-11-06 | 2.75 | 2.86 | 2.74 | 2.82 | 2.82 | qfq | 78,850,433 | 221,258,998 | 2.92% |
| 2023-11-03 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 29,583,000 | 80,968,438 | 0.74% |
| 2023-11-02 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | qfq | 28,383,873 | 77,635,320 | -1.45% |
| 2023-11-01 | 2.77 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 27,725,859 | 76,322,879 | 0.00% |
| 2023-10-31 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | qfq | 35,177,400 | 97,325,747 | -1.08% |
| 2023-10-30 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 46,210,210 | 129,095,037 | -0.36% |
| 2023-10-27 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | qfq | 31,095,344 | 86,238,855 | 1.82% |
| 2023-10-26 | 2.74 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 27,640,057 | 75,488,179 | 0.00% |
| 2023-10-25 | 2.70 | 2.77 | 2.70 | 2.75 | 2.75 | qfq | 36,589,096 | 100,471,559 | 2.23% |
| 2023-10-24 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 31,537,676 | 84,878,015 | 1.13% |
| 2023-10-23 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | qfq | 47,684,777 | 129,308,804 | -5.00% |
| 2023-10-20 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | qfq | 51,288,358 | 142,289,140 | 1.08% |
| 2023-10-19 | 2.80 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 59,334,861 | 164,575,276 | -1.42% |
| 2023-10-18 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | qfq | 29,616,580 | 83,560,391 | -1.40% |
| 2023-10-17 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 33,969,220 | 96,746,416 | 0.35% |
| 2023-10-16 | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 36,728,800 | 104,942,129 | -1.39% |
| 2023-10-13 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | qfq | 23,218,995 | 66,780,969 | -0.69% |
| 2023-10-12 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | qfq | 35,600,001 | 102,518,843 | 2.11% |
| 2023-10-11 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 25,666,818 | 73,413,866 | -1.05% |
| 2023-10-10 | 2.88 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 21,647,400 | 62,240,942 | -0.69% |
| 2023-10-09 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | qfq | 29,932,074 | 86,040,982 | 0.70% |
| 2023-09-28 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | qfq | 26,389,707 | 75,677,619 | 0.70% |
| 2023-09-27 | 2.82 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 34,196,823 | 97,444,945 | 1.06% |
| 2023-09-26 | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | qfq | 23,447,681 | 66,206,634 | 0.00% |
| 2023-09-25 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 30,157,100 | 85,218,317 | -1.05% |
| 2023-09-22 | 2.82 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 23,742,716 | 67,517,031 | 1.06% |
| 2023-09-21 | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | qfq | 25,322,816 | 71,753,882 | -0.70% |
| 2023-09-20 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | qfq | 19,774,452 | 56,451,774 | -1.05% |
| 2023-09-19 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 22,842,000 | 65,705,571 | -1.03% |
| 2023-09-18 | 2.88 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 33,947,417 | 97,941,097 | 1.05% |
| 2023-09-15 | 2.89 | 2.93 | 2.87 | 2.87 | 2.87 | qfq | 28,536,395 | 82,368,606 | 0.00% |
| 2023-09-14 | 2.89 | 2.91 | 2.87 | 2.87 | 2.87 | qfq | 32,274,700 | 93,161,711 | -0.35% |
| 2023-09-13 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 36,083,200 | 104,016,199 | -1.03% |
| 2023-09-12 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | qfq | 26,360,657 | 76,847,920 | -0.34% |
| 2023-09-11 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | qfq | 33,232,373 | 97,173,370 | 0.00% |
| 2023-09-08 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 31,297,000 | 91,648,152 | -0.68% |
| 2023-09-07 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | qfq | 40,809,259 | 121,142,674 | -2.00% |
| 2023-09-06 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 41,510,384 | 124,358,198 | 0.67% |
| 2023-09-05 | 2.94 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 55,442,806 | 164,385,577 | 1.02% |
| 2023-09-04 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | qfq | 43,454,571 | 127,345,491 | 2.08% |
| 2023-09-01 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | qfq | 15,527,900 | 44,785,179 | 0.35% |
| 2023-08-31 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 25,077,000 | 72,353,870 | -0.69% |
| 2023-08-30 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | qfq | 31,800,929 | 92,346,424 | 0.00% |
| 2023-08-29 | 2.85 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 44,926,597 | 129,720,126 | 1.40% |
| 2023-08-28 | 2.91 | 2.94 | 2.84 | 2.86 | 2.86 | qfq | 59,119,540 | 170,782,520 | 1.78% |
| 2023-08-25 | 2.84 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 37,744,756 | 106,974,161 | -1.40% |
| 2023-08-24 | 2.81 | 2.87 | 2.79 | 2.85 | 2.85 | qfq | 42,124,846 | 119,337,214 | 1.79% |
| 2023-08-23 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | qfq | 37,575,981 | 106,547,650 | -2.44% |
| 2023-08-22 | 2.90 | 2.92 | 2.83 | 2.87 | 2.87 | qfq | 48,000,701 | 137,433,104 | -0.69% |
| 2023-08-21 | 2.93 | 2.96 | 2.89 | 2.89 | 2.89 | qfq | 41,684,426 | 121,766,508 | -1.37% |
| 2023-08-18 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | qfq | 45,295,301 | 134,048,588 | -0.68% |
| 2023-08-17 | 2.93 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 45,141,717 | 133,052,933 | 0.00% |
| 2023-08-16 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 38,666,201 | 114,531,223 | -0.67% |
| 2023-08-15 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 34,011,600 | 101,173,590 | -1.00% |
| 2023-08-14 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 37,130,653 | 110,926,048 | 0.33% |
| 2023-08-11 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 39,522,400 | 119,315,888 | -2.29% |
| 2023-08-10 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 30,540,948 | 93,348,361 | 0.33% |
| 2023-08-09 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | qfq | 27,570,335 | 83,963,604 | -0.33% |
| 2023-08-08 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | qfq | 33,568,675 | 102,486,028 | -0.33% |
| 2023-08-07 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 33,531,267 | 102,790,399 | 0.00% |
| 2023-08-04 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 60,250,442 | 184,975,978 | -0.32% |
| 2023-08-03 | 3.06 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 82,289,280 | 255,013,766 | 0.33% |
| 2023-08-02 | 3.07 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 63,471,763 | 195,363,972 | 0.00% |
| 2023-08-01 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | qfq | 39,703,434 | 121,308,131 | 0.00% |
| 2023-07-31 | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | qfq | 79,621,878 | 243,553,297 | 1.32% |
| 2023-07-28 | 3.01 | 3.03 | 2.98 | 3.03 | 3.03 | qfq | 39,474,904 | 118,857,638 | 0.66% |
| 2023-07-27 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 33,084,294 | 99,704,600 | -0.66% |
| 2023-07-26 | 2.98 | 3.03 | 2.97 | 3.03 | 3.03 | qfq | 55,463,057 | 167,004,605 | 1.68% |
| 2023-07-25 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | qfq | 38,690,729 | 114,917,385 | 1.71% |
| 2023-07-24 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | qfq | 32,746,120 | 96,676,976 | -1.35% |
| 2023-07-21 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 28,150,000 | 83,547,511 | 0.00% |
| 2023-07-20 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | qfq | 35,795,873 | 107,092,402 | -1.00% |
| 2023-07-19 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 27,162,254 | 81,386,323 | -0.33% |
| 2023-07-18 | 2.99 | 3.04 | 2.96 | 3.01 | 3.01 | qfq | 64,827,936 | 194,944,767 | 0.67% |