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
山东矿机002526.SZ
最近收盘价2.512026-07-17
最近交易日2026-07-17
成交量（股）28,984,290
成交额（元）73,898,892
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 2.58 | 2.61 | 2.49 | 2.51 | 2.51 | qfq | 28,984,290 | 73,898,892 | -2.71% |
| 2026-07-16 | 2.56 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 22,985,545 | 59,457,126 | 0.39% |
| 2026-07-15 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 25,207,798 | 64,868,907 | 1.18% |
| 2026-07-14 | 2.45 | 2.54 | 2.44 | 2.54 | 2.54 | qfq | 27,131,847 | 67,653,706 | 2.83% |
| 2026-07-13 | 2.57 | 2.58 | 2.46 | 2.47 | 2.47 | qfq | 26,316,553 | 65,750,440 | -4.26% |
| 2026-07-10 | 2.51 | 2.64 | 2.49 | 2.58 | 2.58 | qfq | 33,395,815 | 86,028,708 | 2.38% |
| 2026-07-09 | 2.53 | 2.56 | 2.45 | 2.52 | 2.51 | qfq | 26,459,930 | 66,141,207 | -0.40% |
| 2026-07-08 | 2.56 | 2.57 | 2.51 | 2.53 | 2.52 | qfq | 18,886,800 | 47,881,286 | -1.56% |
| 2026-07-07 | 2.64 | 2.66 | 2.55 | 2.57 | 2.56 | qfq | 21,456,496 | 55,581,395 | -2.65% |
| 2026-07-06 | 2.71 | 2.72 | 2.63 | 2.64 | 2.63 | qfq | 24,201,629 | 64,594,844 | -2.58% |
| 2026-07-03 | 2.64 | 2.74 | 2.64 | 2.71 | 2.70 | qfq | 35,292,019 | 94,880,340 | 2.65% |
| 2026-07-02 | 2.63 | 2.69 | 2.60 | 2.64 | 2.63 | qfq | 30,316,400 | 80,697,498 | 0.38% |
| 2026-07-01 | 2.57 | 2.73 | 2.56 | 2.63 | 2.62 | qfq | 35,498,807 | 94,065,001 | 2.73% |
| 2026-06-30 | 2.51 | 2.56 | 2.50 | 2.56 | 2.55 | qfq | 20,710,254 | 52,627,912 | 1.19% |
| 2026-06-29 | 2.53 | 2.58 | 2.48 | 2.53 | 2.52 | qfq | 26,760,971 | 67,764,516 | -0.39% |
| 2026-06-26 | 2.60 | 2.63 | 2.54 | 2.54 | 2.53 | qfq | 27,218,445 | 70,207,106 | -3.05% |
| 2026-06-25 | 2.66 | 2.67 | 2.59 | 2.62 | 2.61 | qfq | 26,083,391 | 68,357,496 | -1.87% |
| 2026-06-24 | 2.77 | 2.77 | 2.65 | 2.67 | 2.66 | qfq | 25,025,103 | 67,297,901 | -3.96% |
| 2026-06-23 | 2.76 | 2.84 | 2.74 | 2.78 | 2.77 | qfq | 25,677,402 | 71,807,747 | 0.00% |
| 2026-06-22 | 2.76 | 2.79 | 2.64 | 2.78 | 2.77 | qfq | 36,024,928 | 97,374,415 | 0.72% |
| 2026-06-18 | 2.82 | 2.83 | 2.74 | 2.76 | 2.75 | qfq | 22,579,053 | 62,525,544 | -2.82% |
| 2026-06-17 | 2.91 | 2.91 | 2.82 | 2.84 | 2.83 | qfq | 23,374,175 | 66,661,017 | -2.74% |
| 2026-06-16 | 2.93 | 2.94 | 2.89 | 2.92 | 2.91 | qfq | 16,112,026 | 46,922,843 | -0.68% |
| 2026-06-15 | 2.95 | 2.97 | 2.91 | 2.94 | 2.93 | qfq | 18,274,438 | 53,741,313 | 0.34% |
| 2026-06-12 | 2.90 | 2.95 | 2.88 | 2.93 | 2.92 | qfq | 18,365,435 | 53,644,254 | 1.74% |
| 2026-06-11 | 2.90 | 2.92 | 2.86 | 2.88 | 2.87 | qfq | 16,376,656 | 47,162,322 | -2.04% |
| 2026-06-10 | 2.98 | 2.99 | 2.90 | 2.94 | 2.93 | qfq | 21,202,345 | 62,249,353 | -2.33% |
| 2026-06-09 | 2.93 | 3.05 | 2.92 | 3.01 | 3.00 | qfq | 28,824,259 | 86,279,998 | 3.08% |
| 2026-06-08 | 2.94 | 2.99 | 2.90 | 2.92 | 2.91 | qfq | 24,491,100 | 72,124,344 | -2.67% |
| 2026-06-05 | 2.96 | 3.04 | 2.94 | 3.00 | 2.99 | qfq | 24,539,112 | 73,366,634 | 0.67% |
| 2026-06-04 | 3.04 | 3.05 | 2.97 | 2.98 | 2.97 | qfq | 28,159,240 | 84,482,837 | -2.61% |
| 2026-06-03 | 3.11 | 3.12 | 3.05 | 3.06 | 3.05 | qfq | 33,218,564 | 102,206,471 | -1.92% |
| 2026-06-02 | 3.13 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 20,773,991 | 64,776,654 | -0.32% |
| 2026-06-01 | 3.09 | 3.14 | 3.09 | 3.13 | 3.12 | qfq | 24,755,293 | 77,335,742 | 0.32% |
| 2026-05-29 | 3.11 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 29,855,127 | 93,240,126 | -0.32% |
| 2026-05-28 | 3.12 | 3.19 | 3.09 | 3.13 | 3.12 | qfq | 40,587,476 | 127,273,275 | -0.32% |
| 2026-05-27 | 3.26 | 3.30 | 3.13 | 3.14 | 3.13 | qfq | 62,296,180 | 199,553,502 | -3.68% |
| 2026-05-26 | 3.45 | 3.48 | 3.20 | 3.26 | 3.25 | qfq | 112,907,059 | 379,479,020 | -4.12% |
| 2026-05-25 | 3.39 | 3.40 | 3.39 | 3.40 | 3.39 | qfq | 57,716,941 | 196,171,466 | 10.03% |
| 2026-05-22 | 3.09 | 3.12 | 3.04 | 3.09 | 3.08 | qfq | 18,974,223 | 58,381,573 | 0.00% |
| 2026-05-21 | 3.13 | 3.18 | 3.09 | 3.09 | 3.08 | qfq | 23,891,055 | 74,984,342 | -0.96% |
| 2026-05-20 | 3.19 | 3.20 | 3.11 | 3.12 | 3.11 | qfq | 22,583,522 | 70,730,015 | -2.80% |
| 2026-05-19 | 3.17 | 3.22 | 3.16 | 3.21 | 3.20 | qfq | 20,227,294 | 64,656,920 | 0.94% |
| 2026-05-18 | 3.26 | 3.26 | 3.12 | 3.18 | 3.17 | qfq | 37,176,333 | 118,141,355 | -2.15% |
| 2026-05-15 | 3.24 | 3.32 | 3.22 | 3.25 | 3.24 | qfq | 29,446,745 | 96,127,886 | 0.62% |
| 2026-05-14 | 3.34 | 3.34 | 3.23 | 3.23 | 3.22 | qfq | 31,422,729 | 102,759,648 | -3.29% |
| 2026-05-13 | 3.33 | 3.35 | 3.30 | 3.34 | 3.33 | qfq | 29,371,909 | 97,480,702 | 0.00% |
| 2026-05-12 | 3.43 | 3.43 | 3.33 | 3.34 | 3.33 | qfq | 35,740,993 | 120,284,987 | -2.62% |
| 2026-05-11 | 3.45 | 3.46 | 3.40 | 3.43 | 3.42 | qfq | 27,847,857 | 95,235,824 | -0.58% |
| 2026-05-08 | 3.38 | 3.45 | 3.36 | 3.45 | 3.44 | qfq | 32,492,394 | 111,000,913 | 1.77% |
| 2026-05-07 | 3.34 | 3.42 | 3.33 | 3.39 | 3.38 | qfq | 31,826,409 | 107,623,282 | 1.80% |
| 2026-05-06 | 3.32 | 3.34 | 3.32 | 3.33 | 3.32 | qfq | 21,476,051 | 71,485,595 | 0.60% |
| 2026-04-30 | 3.34 | 3.36 | 3.30 | 3.31 | 3.30 | qfq | 19,770,994 | 65,662,090 | -1.19% |
| 2026-04-29 | 3.30 | 3.36 | 3.26 | 3.35 | 3.34 | qfq | 26,699,546 | 88,849,449 | 0.30% |
| 2026-04-28 | 3.39 | 3.40 | 3.33 | 3.34 | 3.33 | qfq | 21,446,045 | 72,108,658 | -1.76% |
| 2026-04-27 | 3.35 | 3.40 | 3.30 | 3.40 | 3.39 | qfq | 20,500,945 | 68,930,376 | 0.89% |
| 2026-04-24 | 3.35 | 3.38 | 3.32 | 3.37 | 3.36 | qfq | 19,461,441 | 65,034,979 | 0.00% |
| 2026-04-23 | 3.42 | 3.43 | 3.35 | 3.37 | 3.36 | qfq | 22,643,900 | 76,415,205 | -1.75% |
| 2026-04-22 | 3.42 | 3.44 | 3.41 | 3.43 | 3.42 | qfq | 15,373,939 | 52,685,391 | 0.29% |
| 2026-04-21 | 3.45 | 3.46 | 3.40 | 3.42 | 3.41 | qfq | 18,166,804 | 62,075,664 | -0.87% |
| 2026-04-20 | 3.44 | 3.46 | 3.43 | 3.45 | 3.44 | qfq | 17,672,042 | 60,847,782 | 0.00% |
| 2026-04-17 | 3.47 | 3.48 | 3.42 | 3.45 | 3.44 | qfq | 20,148,369 | 69,369,743 | -0.86% |
| 2026-04-16 | 3.44 | 3.49 | 3.44 | 3.48 | 3.47 | qfq | 18,789,218 | 65,125,586 | 0.87% |
| 2026-04-15 | 3.51 | 3.51 | 3.44 | 3.45 | 3.44 | qfq | 23,193,739 | 80,615,983 | -1.71% |
| 2026-04-14 | 3.52 | 3.54 | 3.46 | 3.51 | 3.50 | qfq | 22,714,481 | 79,325,485 | 0.57% |
| 2026-04-13 | 3.48 | 3.50 | 3.46 | 3.49 | 3.48 | qfq | 20,119,955 | 69,966,079 | -0.29% |
| 2026-04-10 | 3.53 | 3.56 | 3.50 | 3.50 | 3.49 | qfq | 26,860,300 | 94,877,202 | -0.28% |
| 2026-04-09 | 3.52 | 3.54 | 3.49 | 3.51 | 3.50 | qfq | 25,126,767 | 88,247,912 | -1.40% |
| 2026-04-08 | 3.50 | 3.57 | 3.49 | 3.56 | 3.55 | qfq | 38,527,007 | 136,227,802 | 3.19% |
| 2026-04-07 | 3.37 | 3.48 | 3.37 | 3.45 | 3.44 | qfq | 27,895,018 | 96,059,463 | 2.37% |
| 2026-04-03 | 3.49 | 3.49 | 3.36 | 3.37 | 3.36 | qfq | 29,246,602 | 99,310,805 | -3.16% |
| 2026-04-02 | 3.56 | 3.57 | 3.46 | 3.48 | 3.47 | qfq | 34,408,355 | 120,788,225 | -1.69% |
| 2026-04-01 | 3.64 | 3.65 | 3.51 | 3.54 | 3.53 | qfq | 56,797,497 | 202,057,359 | -1.67% |
| 2026-03-31 | 3.59 | 3.65 | 3.56 | 3.60 | 3.59 | qfq | 73,087,652 | 264,023,286 | 0.28% |
| 2026-03-30 | 3.59 | 3.62 | 3.52 | 3.59 | 3.58 | qfq | 93,902,159 | 334,123,456 | -1.91% |
| 2026-03-27 | 3.30 | 3.66 | 3.28 | 3.66 | 3.65 | qfq | 116,259,156 | 413,228,318 | 9.91% |
| 2026-03-26 | 3.38 | 3.42 | 3.32 | 3.33 | 3.32 | qfq | 30,328,462 | 102,058,043 | -1.19% |
| 2026-03-25 | 3.33 | 3.39 | 3.31 | 3.37 | 3.36 | qfq | 29,989,489 | 100,831,282 | 1.20% |
| 2026-03-24 | 3.25 | 3.34 | 3.21 | 3.33 | 3.32 | qfq | 37,906,886 | 123,955,613 | 4.06% |
| 2026-03-23 | 3.40 | 3.41 | 3.18 | 3.20 | 3.19 | qfq | 59,039,424 | 194,201,294 | -7.51% |
| 2026-03-20 | 3.58 | 3.61 | 3.46 | 3.46 | 3.45 | qfq | 37,633,668 | 132,579,155 | -2.81% |
| 2026-03-19 | 3.65 | 3.65 | 3.55 | 3.56 | 3.55 | qfq | 43,002,138 | 154,695,471 | -3.26% |
| 2026-03-18 | 3.72 | 3.73 | 3.64 | 3.68 | 3.67 | qfq | 37,818,488 | 138,988,924 | -0.81% |
| 2026-03-17 | 3.78 | 3.83 | 3.71 | 3.71 | 3.70 | qfq | 44,759,605 | 168,641,110 | -1.33% |
| 2026-03-16 | 3.80 | 3.83 | 3.73 | 3.76 | 3.75 | qfq | 46,609,120 | 175,719,133 | -0.79% |
| 2026-03-13 | 3.78 | 3.90 | 3.76 | 3.79 | 3.77 | qfq | 51,106,776 | 195,679,706 | 0.00% |
| 2026-03-12 | 3.83 | 3.85 | 3.76 | 3.79 | 3.77 | qfq | 43,059,183 | 163,829,084 | -1.04% |
| 2026-03-11 | 3.86 | 3.90 | 3.81 | 3.83 | 3.81 | qfq | 40,687,982 | 156,597,581 | -0.78% |
| 2026-03-10 | 3.88 | 3.93 | 3.84 | 3.86 | 3.84 | qfq | 41,643,126 | 161,777,819 | -0.26% |
| 2026-03-09 | 3.86 | 3.89 | 3.80 | 3.87 | 3.85 | qfq | 47,266,541 | 181,404,849 | -0.51% |
| 2026-03-06 | 3.78 | 3.91 | 3.76 | 3.89 | 3.87 | qfq | 51,077,496 | 197,348,823 | 2.37% |
| 2026-03-05 | 3.75 | 3.84 | 3.74 | 3.80 | 3.78 | qfq | 66,420,333 | 252,428,464 | 3.26% |
| 2026-03-04 | 3.64 | 3.72 | 3.61 | 3.68 | 3.67 | qfq | 46,752,528 | 171,578,137 | 0.27% |
| 2026-03-03 | 3.94 | 3.95 | 3.66 | 3.67 | 3.66 | qfq | 94,806,122 | 358,852,783 | -6.38% |
| 2026-03-02 | 3.95 | 4.00 | 3.88 | 3.92 | 3.90 | qfq | 63,975,013 | 251,087,134 | -2.24% |
| 2026-02-27 | 4.02 | 4.03 | 3.97 | 4.01 | 3.99 | qfq | 50,964,573 | 203,783,159 | -0.50% |
| 2026-02-26 | 3.99 | 4.10 | 3.98 | 4.03 | 4.01 | qfq | 95,049,509 | 383,056,290 | 1.26% |
| 2026-02-25 | 3.90 | 4.02 | 3.87 | 3.98 | 3.96 | qfq | 91,357,555 | 362,445,100 | 2.05% |
| 2026-02-24 | 3.87 | 3.91 | 3.87 | 3.90 | 3.88 | qfq | 59,356,315 | 230,870,946 | 2.36% |
| 2026-02-13 | 3.92 | 3.92 | 3.81 | 3.81 | 3.79 | qfq | 52,497,400 | 202,084,351 | -2.56% |
| 2026-02-12 | 3.90 | 3.95 | 3.88 | 3.91 | 3.89 | qfq | 77,032,298 | 301,850,250 | -1.01% |
| 2026-02-11 | 3.86 | 4.02 | 3.83 | 3.95 | 3.93 | qfq | 145,696,535 | 575,980,917 | 2.60% |
| 2026-02-10 | 3.82 | 3.88 | 3.81 | 3.85 | 3.83 | qfq | 38,790,196 | 149,181,922 | 0.52% |
| 2026-02-09 | 3.80 | 3.84 | 3.79 | 3.83 | 3.81 | qfq | 33,928,567 | 129,685,388 | 1.59% |
| 2026-02-06 | 3.78 | 3.82 | 3.74 | 3.77 | 3.76 | qfq | 30,283,013 | 114,538,451 | -0.53% |
| 2026-02-05 | 3.86 | 3.88 | 3.79 | 3.79 | 3.77 | qfq | 40,212,608 | 153,442,715 | -2.07% |
| 2026-02-04 | 3.75 | 3.88 | 3.74 | 3.87 | 3.85 | qfq | 71,837,203 | 276,065,297 | 2.93% |
| 2026-02-03 | 3.75 | 3.77 | 3.71 | 3.76 | 3.75 | qfq | 32,214,636 | 120,516,045 | 1.08% |
| 2026-02-02 | 3.79 | 3.86 | 3.72 | 3.72 | 3.71 | qfq | 43,846,108 | 165,925,730 | -2.36% |
| 2026-01-30 | 3.86 | 3.90 | 3.79 | 3.81 | 3.79 | qfq | 57,784,270 | 221,480,636 | -2.31% |
| 2026-01-29 | 3.83 | 3.99 | 3.83 | 3.90 | 3.88 | qfq | 105,225,611 | 411,774,048 | 1.30% |
| 2026-01-28 | 3.77 | 3.89 | 3.74 | 3.85 | 3.83 | qfq | 65,488,955 | 250,662,430 | 1.58% |
| 2026-01-27 | 3.80 | 3.81 | 3.71 | 3.79 | 3.77 | qfq | 36,580,010 | 137,533,503 | -0.79% |
| 2026-01-26 | 3.88 | 3.91 | 3.78 | 3.82 | 3.80 | qfq | 46,190,996 | 176,894,494 | -1.55% |
| 2026-01-23 | 3.88 | 3.90 | 3.84 | 3.88 | 3.86 | qfq | 46,126,100 | 178,259,996 | 0.26% |
| 2026-01-22 | 3.80 | 3.88 | 3.80 | 3.87 | 3.85 | qfq | 59,093,395 | 227,886,229 | 1.04% |
| 2026-01-21 | 3.73 | 3.92 | 3.72 | 3.83 | 3.81 | qfq | 69,707,634 | 266,271,065 | 2.13% |
| 2026-01-20 | 3.78 | 3.80 | 3.74 | 3.75 | 3.74 | qfq | 32,073,329 | 120,582,733 | -0.79% |
| 2026-01-19 | 3.75 | 3.79 | 3.75 | 3.78 | 3.77 | qfq | 32,182,567 | 121,389,698 | 0.27% |
| 2026-01-16 | 3.82 | 3.82 | 3.76 | 3.77 | 3.76 | qfq | 35,601,337 | 134,555,197 | -0.26% |
| 2026-01-15 | 3.81 | 3.83 | 3.75 | 3.78 | 3.77 | qfq | 58,771,780 | 222,570,439 | -1.82% |
| 2026-01-14 | 3.77 | 4.02 | 3.76 | 3.85 | 3.83 | qfq | 134,311,815 | 524,321,445 | 1.85% |
| 2026-01-13 | 3.85 | 3.87 | 3.78 | 3.78 | 3.77 | qfq | 65,559,253 | 249,592,905 | -2.07% |
| 2026-01-12 | 3.75 | 3.87 | 3.74 | 3.86 | 3.84 | qfq | 93,140,743 | 356,335,818 | 2.93% |
| 2026-01-09 | 3.76 | 3.79 | 3.72 | 3.75 | 3.74 | qfq | 61,405,207 | 230,400,003 | -0.79% |
| 2026-01-08 | 3.68 | 3.85 | 3.67 | 3.78 | 3.77 | qfq | 90,521,906 | 339,214,088 | 1.34% |
| 2026-01-07 | 3.64 | 3.86 | 3.58 | 3.73 | 3.72 | qfq | 104,286,465 | 386,392,589 | 2.47% |
| 2026-01-06 | 3.59 | 3.65 | 3.58 | 3.64 | 3.63 | qfq | 42,335,947 | 153,814,147 | 1.68% |
| 2026-01-05 | 3.59 | 3.60 | 3.56 | 3.58 | 3.57 | qfq | 28,777,811 | 103,041,881 | -0.56% |
| 2025-12-31 | 3.60 | 3.61 | 3.54 | 3.60 | 3.59 | qfq | 27,377,491 | 98,132,410 | -0.28% |
| 2025-12-30 | 3.56 | 3.64 | 3.54 | 3.61 | 3.60 | qfq | 34,864,018 | 125,320,205 | 1.12% |
| 2025-12-29 | 3.56 | 3.59 | 3.54 | 3.57 | 3.56 | qfq | 19,745,044 | 70,476,995 | 0.00% |
| 2025-12-26 | 3.60 | 3.60 | 3.54 | 3.57 | 3.56 | qfq | 30,100,017 | 107,672,819 | -1.11% |
| 2025-12-25 | 3.53 | 3.63 | 3.51 | 3.61 | 3.60 | qfq | 36,859,874 | 132,322,385 | 1.98% |
| 2025-12-24 | 3.51 | 3.54 | 3.49 | 3.54 | 3.53 | qfq | 18,085,269 | 63,749,658 | 0.57% |
| 2025-12-23 | 3.57 | 3.58 | 3.51 | 3.52 | 3.51 | qfq | 22,122,741 | 78,106,354 | -1.40% |
| 2025-12-22 | 3.53 | 3.61 | 3.51 | 3.57 | 3.56 | qfq | 29,862,837 | 107,001,556 | 1.42% |
| 2025-12-19 | 3.43 | 3.53 | 3.43 | 3.52 | 3.51 | qfq | 28,011,020 | 97,948,842 | 2.33% |
| 2025-12-18 | 3.44 | 3.48 | 3.44 | 3.44 | 3.43 | qfq | 16,953,749 | 58,645,922 | -0.58% |
| 2025-12-17 | 3.43 | 3.46 | 3.40 | 3.46 | 3.45 | qfq | 23,464,324 | 80,528,012 | 0.87% |
| 2025-12-16 | 3.52 | 3.52 | 3.43 | 3.43 | 3.42 | qfq | 26,938,117 | 93,032,388 | -2.56% |
| 2025-12-15 | 3.52 | 3.56 | 3.48 | 3.52 | 3.51 | qfq | 22,530,936 | 79,345,418 | -0.85% |
| 2025-12-12 | 3.55 | 3.60 | 3.54 | 3.55 | 3.54 | qfq | 20,338,152 | 72,559,384 | -0.28% |
| 2025-12-11 | 3.66 | 3.67 | 3.56 | 3.56 | 3.55 | qfq | 37,860,750 | 136,251,764 | -2.73% |
| 2025-12-10 | 3.66 | 3.68 | 3.63 | 3.66 | 3.65 | qfq | 19,793,685 | 72,309,669 | -0.27% |
| 2025-12-09 | 3.73 | 3.75 | 3.67 | 3.67 | 3.66 | qfq | 26,679,964 | 98,530,472 | -1.87% |
| 2025-12-08 | 3.73 | 3.78 | 3.73 | 3.74 | 3.73 | qfq | 31,009,581 | 116,243,730 | 0.00% |
| 2025-12-05 | 3.70 | 3.74 | 3.67 | 3.74 | 3.73 | qfq | 35,511,628 | 131,829,871 | 0.81% |
| 2025-12-04 | 3.66 | 3.76 | 3.62 | 3.71 | 3.70 | qfq | 54,136,613 | 200,574,112 | 1.92% |
| 2025-12-03 | 3.68 | 3.69 | 3.62 | 3.64 | 3.63 | qfq | 25,272,515 | 92,184,743 | -1.36% |
| 2025-12-02 | 3.70 | 3.70 | 3.66 | 3.69 | 3.68 | qfq | 17,450,575 | 64,221,872 | -0.54% |
| 2025-12-01 | 3.67 | 3.72 | 3.66 | 3.71 | 3.70 | qfq | 26,016,270 | 96,120,102 | 1.09% |
| 2025-11-28 | 3.65 | 3.68 | 3.61 | 3.67 | 3.66 | qfq | 24,621,422 | 89,786,432 | 0.55% |
| 2025-11-27 | 3.64 | 3.68 | 3.62 | 3.65 | 3.64 | qfq | 21,583,435 | 78,777,788 | 0.27% |
| 2025-11-26 | 3.66 | 3.69 | 3.64 | 3.64 | 3.63 | qfq | 21,964,026 | 80,535,313 | -0.55% |
| 2025-11-25 | 3.65 | 3.69 | 3.63 | 3.66 | 3.65 | qfq | 23,745,120 | 87,054,160 | 0.27% |
| 2025-11-24 | 3.61 | 3.68 | 3.59 | 3.65 | 3.64 | qfq | 27,690,387 | 100,420,937 | 1.11% |
| 2025-11-21 | 3.72 | 3.74 | 3.60 | 3.61 | 3.60 | qfq | 42,543,853 | 155,425,158 | -3.73% |
| 2025-11-20 | 3.77 | 3.79 | 3.74 | 3.75 | 3.74 | qfq | 24,323,467 | 91,471,594 | -0.53% |
| 2025-11-19 | 3.83 | 3.85 | 3.76 | 3.77 | 3.76 | qfq | 37,167,498 | 140,619,886 | -2.08% |
| 2025-11-18 | 3.92 | 3.93 | 3.82 | 3.85 | 3.83 | qfq | 51,706,218 | 199,227,414 | -2.04% |
| 2025-11-17 | 3.87 | 3.96 | 3.85 | 3.93 | 3.91 | qfq | 53,926,171 | 211,387,407 | 1.29% |
| 2025-11-14 | 3.87 | 3.92 | 3.86 | 3.88 | 3.86 | qfq | 41,817,063 | 162,974,070 | -0.26% |
| 2025-11-13 | 3.84 | 3.90 | 3.82 | 3.89 | 3.87 | qfq | 36,710,671 | 141,940,464 | 0.78% |
| 2025-11-12 | 3.88 | 3.90 | 3.83 | 3.86 | 3.84 | qfq | 37,060,150 | 142,992,889 | -1.03% |
| 2025-11-11 | 3.88 | 3.91 | 3.86 | 3.90 | 3.88 | qfq | 41,584,039 | 161,822,171 | 0.52% |
| 2025-11-10 | 3.84 | 3.89 | 3.83 | 3.88 | 3.86 | qfq | 44,961,804 | 173,898,426 | 1.04% |
| 2025-11-07 | 3.85 | 3.87 | 3.83 | 3.84 | 3.82 | qfq | 30,779,469 | 118,462,351 | -0.78% |
| 2025-11-06 | 3.87 | 3.88 | 3.84 | 3.87 | 3.85 | qfq | 36,603,341 | 141,119,852 | 0.26% |
| 2025-11-05 | 3.81 | 3.87 | 3.80 | 3.86 | 3.84 | qfq | 53,143,023 | 204,969,673 | 0.78% |
| 2025-11-04 | 3.82 | 3.85 | 3.79 | 3.83 | 3.81 | qfq | 38,240,475 | 146,048,202 | 0.26% |
| 2025-11-03 | 3.77 | 3.83 | 3.76 | 3.82 | 3.80 | qfq | 34,749,114 | 132,085,319 | 1.06% |
| 2025-10-31 | 3.75 | 3.79 | 3.74 | 3.78 | 3.77 | qfq | 22,703,506 | 85,775,558 | 0.80% |
| 2025-10-30 | 3.81 | 3.82 | 3.75 | 3.75 | 3.74 | qfq | 37,841,132 | 143,038,419 | -1.83% |
| 2025-10-29 | 3.81 | 3.82 | 3.78 | 3.82 | 3.80 | qfq | 30,772,885 | 116,943,178 | 0.00% |
| 2025-10-28 | 3.83 | 3.85 | 3.81 | 3.82 | 3.80 | qfq | 50,017,487 | 191,287,674 | -1.55% |
| 2025-10-27 | 3.80 | 3.94 | 3.77 | 3.88 | 3.86 | qfq | 78,303,483 | 301,310,728 | 2.37% |
| 2025-10-24 | 3.83 | 3.86 | 3.79 | 3.79 | 3.77 | qfq | 41,284,674 | 157,372,724 | -1.04% |
| 2025-10-23 | 3.80 | 3.84 | 3.76 | 3.83 | 3.81 | qfq | 35,027,586 | 132,769,710 | 0.26% |
| 2025-10-22 | 3.81 | 3.87 | 3.81 | 3.82 | 3.80 | qfq | 42,059,715 | 161,230,321 | -1.04% |
| 2025-10-21 | 3.69 | 3.87 | 3.69 | 3.86 | 3.84 | qfq | 88,351,639 | 336,397,658 | 4.89% |
| 2025-10-20 | 3.67 | 3.70 | 3.66 | 3.68 | 3.67 | qfq | 24,565,275 | 90,310,240 | 1.10% |
| 2025-10-17 | 3.74 | 3.76 | 3.64 | 3.64 | 3.63 | qfq | 37,941,928 | 140,228,447 | -2.67% |
| 2025-10-16 | 3.82 | 3.82 | 3.74 | 3.74 | 3.73 | qfq | 37,595,816 | 141,560,091 | -2.09% |
| 2025-10-15 | 3.80 | 3.82 | 3.76 | 3.82 | 3.80 | qfq | 38,945,529 | 147,536,016 | 1.06% |
| 2025-10-14 | 3.82 | 3.87 | 3.77 | 3.78 | 3.77 | qfq | 44,759,102 | 171,026,629 | -1.31% |
| 2025-10-13 | 3.76 | 3.84 | 3.68 | 3.83 | 3.81 | qfq | 46,041,029 | 173,664,459 | -1.03% |
| 2025-10-10 | 3.85 | 3.90 | 3.84 | 3.87 | 3.85 | qfq | 50,291,258 | 194,947,311 | 0.52% |
| 2025-10-09 | 3.84 | 3.86 | 3.80 | 3.85 | 3.83 | qfq | 45,756,562 | 175,499,486 | 0.52% |
| 2025-09-30 | 3.86 | 3.86 | 3.82 | 3.83 | 3.81 | qfq | 39,877,744 | 152,938,039 | -0.78% |
| 2025-09-29 | 3.82 | 3.86 | 3.75 | 3.86 | 3.84 | qfq | 45,663,771 | 174,059,326 | 0.78% |
| 2025-09-26 | 3.85 | 3.88 | 3.81 | 3.83 | 3.81 | qfq | 45,122,876 | 173,348,025 | -1.03% |
| 2025-09-25 | 3.94 | 3.94 | 3.85 | 3.87 | 3.85 | qfq | 60,317,319 | 234,708,982 | -1.78% |
| 2025-09-24 | 3.89 | 3.94 | 3.83 | 3.94 | 3.92 | qfq | 57,021,025 | 222,272,687 | 0.77% |
| 2025-09-23 | 4.06 | 4.08 | 3.83 | 3.91 | 3.89 | qfq | 103,575,297 | 405,435,175 | -3.69% |
| 2025-09-22 | 4.11 | 4.12 | 4.03 | 4.06 | 4.04 | qfq | 73,071,929 | 297,159,084 | -0.73% |
| 2025-09-19 | 4.27 | 4.28 | 4.07 | 4.09 | 4.07 | qfq | 146,300,508 | 605,620,405 | -4.88% |
| 2025-09-18 | 4.31 | 4.52 | 4.24 | 4.30 | 4.28 | qfq | 217,163,482 | 951,125,213 | 0.00% |
| 2025-09-17 | 4.35 | 4.35 | 4.27 | 4.30 | 4.28 | qfq | 95,508,509 | 410,914,980 | -1.15% |
| 2025-09-16 | 4.21 | 4.38 | 4.21 | 4.35 | 4.33 | qfq | 147,130,977 | 636,535,188 | 2.84% |
| 2025-09-15 | 4.20 | 4.25 | 4.16 | 4.23 | 4.21 | qfq | 70,853,674 | 297,323,246 | 0.48% |
| 2025-09-12 | 4.23 | 4.28 | 4.20 | 4.21 | 4.19 | qfq | 91,663,612 | 387,807,719 | -1.17% |
| 2025-09-11 | 4.15 | 4.26 | 4.09 | 4.26 | 4.24 | qfq | 141,180,870 | 593,157,049 | 1.91% |
| 2025-09-10 | 4.15 | 4.22 | 4.11 | 4.18 | 4.16 | qfq | 90,404,281 | 376,593,290 | 0.48% |
| 2025-09-09 | 4.20 | 4.20 | 4.12 | 4.16 | 4.14 | qfq | 77,967,440 | 324,038,922 | -1.19% |
| 2025-09-08 | 4.18 | 4.24 | 4.16 | 4.21 | 4.19 | qfq | 113,335,002 | 476,010,617 | 0.00% |
| 2025-09-05 | 4.05 | 4.26 | 4.01 | 4.21 | 4.19 | qfq | 151,661,991 | 632,210,161 | 4.21% |
| 2025-09-04 | 4.09 | 4.16 | 3.96 | 4.04 | 4.02 | qfq | 113,328,181 | 461,193,660 | -2.18% |
| 2025-09-03 | 4.24 | 4.24 | 4.09 | 4.13 | 4.11 | qfq | 148,457,633 | 617,958,441 | -2.82% |
| 2025-09-02 | 4.10 | 4.27 | 4.03 | 4.25 | 4.23 | qfq | 230,380,948 | 959,862,502 | 3.91% |
| 2025-09-01 | 3.97 | 4.13 | 3.94 | 4.09 | 4.07 | qfq | 107,292,802 | 435,761,422 | 3.02% |
| 2025-08-29 | 4.05 | 4.06 | 3.96 | 3.97 | 3.95 | qfq | 58,091,732 | 232,740,513 | -1.73% |
| 2025-08-28 | 4.01 | 4.06 | 3.87 | 4.04 | 4.02 | qfq | 103,124,847 | 410,725,388 | 0.50% |
| 2025-08-27 | 4.14 | 4.19 | 4.02 | 4.02 | 4.00 | qfq | 117,778,887 | 484,597,071 | -3.13% |
| 2025-08-26 | 4.07 | 4.19 | 4.04 | 4.15 | 4.13 | qfq | 143,242,038 | 589,781,496 | 1.72% |
| 2025-08-25 | 4.08 | 4.13 | 4.04 | 4.08 | 4.06 | qfq | 84,902,752 | 346,338,936 | -0.24% |
| 2025-08-22 | 4.07 | 4.10 | 4.02 | 4.09 | 4.07 | qfq | 74,515,673 | 302,690,886 | 0.00% |
| 2025-08-21 | 4.12 | 4.13 | 4.05 | 4.09 | 4.07 | qfq | 72,043,415 | 294,599,955 | -0.73% |
| 2025-08-20 | 4.05 | 4.17 | 4.03 | 4.12 | 4.10 | qfq | 102,051,078 | 419,092,457 | 1.48% |
| 2025-08-19 | 4.02 | 4.08 | 3.97 | 4.06 | 4.04 | qfq | 99,328,255 | 400,710,289 | 1.00% |
| 2025-08-18 | 3.93 | 4.03 | 3.92 | 4.02 | 4.00 | qfq | 77,912,071 | 311,537,461 | 2.03% |
| 2025-08-15 | 3.88 | 3.94 | 3.88 | 3.94 | 3.92 | qfq | 39,928,392 | 156,744,514 | 1.29% |
| 2025-08-14 | 3.98 | 3.98 | 3.88 | 3.89 | 3.87 | qfq | 64,420,437 | 252,753,998 | -2.26% |
| 2025-08-13 | 3.97 | 3.99 | 3.96 | 3.98 | 3.96 | qfq | 48,082,465 | 191,040,862 | 0.00% |
| 2025-08-12 | 4.01 | 4.03 | 3.96 | 3.98 | 3.96 | qfq | 43,378,394 | 172,961,848 | -0.75% |
| 2025-08-11 | 3.99 | 4.02 | 3.98 | 4.01 | 3.99 | qfq | 43,290,005 | 173,308,072 | 0.75% |
| 2025-08-08 | 4.00 | 4.01 | 3.98 | 3.98 | 3.96 | qfq | 40,623,614 | 162,124,779 | -0.75% |
| 2025-08-07 | 4.06 | 4.08 | 3.98 | 4.01 | 3.99 | qfq | 60,485,361 | 242,460,076 | -0.99% |
| 2025-08-06 | 3.97 | 4.05 | 3.96 | 4.05 | 4.03 | qfq | 89,452,346 | 360,512,873 | 2.02% |
| 2025-08-05 | 3.95 | 3.98 | 3.94 | 3.97 | 3.95 | qfq | 41,852,376 | 165,788,694 | 0.25% |
| 2025-08-04 | 3.88 | 3.96 | 3.85 | 3.96 | 3.94 | qfq | 41,480,290 | 162,711,621 | 1.54% |
| 2025-08-01 | 3.89 | 3.92 | 3.88 | 3.90 | 3.88 | qfq | 35,539,854 | 138,506,857 | 0.00% |
| 2025-07-31 | 3.93 | 3.96 | 3.87 | 3.90 | 3.88 | qfq | 47,062,795 | 184,278,066 | -1.02% |
| 2025-07-30 | 3.96 | 3.98 | 3.91 | 3.94 | 3.92 | qfq | 50,213,437 | 198,205,279 | -0.76% |
| 2025-07-29 | 3.99 | 4.00 | 3.93 | 3.97 | 3.95 | qfq | 52,367,974 | 206,954,188 | -0.75% |
| 2025-07-28 | 4.02 | 4.03 | 3.97 | 4.00 | 3.98 | qfq | 50,857,486 | 203,400,015 | 0.00% |
| 2025-07-25 | 4.06 | 4.07 | 3.99 | 4.00 | 3.98 | qfq | 75,480,334 | 303,127,467 | -1.72% |
| 2025-07-24 | 4.05 | 4.10 | 4.03 | 4.07 | 4.05 | qfq | 99,324,463 | 402,904,505 | 0.49% |
| 2025-07-23 | 4.14 | 4.20 | 4.04 | 4.05 | 4.03 | qfq | 160,735,555 | 658,786,342 | -3.11% |
| 2025-07-22 | 4.04 | 4.45 | 4.01 | 4.18 | 4.16 | qfq | 250,489,994 | 1,056,725,169 | 3.21% |
| 2025-07-21 | 3.93 | 4.10 | 3.92 | 4.05 | 4.03 | qfq | 144,729,148 | 580,550,372 | 3.32% |
| 2025-07-18 | 3.91 | 3.96 | 3.89 | 3.92 | 3.90 | qfq | 49,157,167 | 192,463,074 | -0.25% |
| 2025-07-17 | 3.96 | 3.99 | 3.90 | 3.93 | 3.91 | qfq | 76,407,571 | 300,372,899 | 0.77% |
| 2025-07-16 | 3.86 | 3.92 | 3.84 | 3.90 | 3.88 | qfq | 62,393,388 | 242,842,632 | 1.30% |
| 2025-07-15 | 3.90 | 3.91 | 3.81 | 3.85 | 3.83 | qfq | 53,014,348 | 203,877,605 | -1.28% |
| 2025-07-14 | 3.87 | 3.93 | 3.85 | 3.90 | 3.88 | qfq | 60,461,549 | 235,692,920 | 0.52% |
| 2025-07-11 | 3.84 | 3.90 | 3.82 | 3.88 | 3.86 | qfq | 62,331,991 | 240,828,598 | 1.04% |
| 2025-07-10 | 3.82 | 3.86 | 3.81 | 3.84 | 3.81 | qfq | 39,316,016 | 150,766,124 | 0.00% |
| 2025-07-09 | 3.87 | 3.91 | 3.84 | 3.84 | 3.81 | qfq | 46,549,705 | 180,304,062 | -1.03% |
| 2025-07-08 | 3.84 | 3.88 | 3.83 | 3.88 | 3.85 | qfq | 40,899,542 | 157,951,361 | 1.04% |
| 2025-07-07 | 3.84 | 3.85 | 3.80 | 3.84 | 3.81 | qfq | 29,759,174 | 113,861,444 | 0.00% |
| 2025-07-04 | 3.89 | 3.89 | 3.83 | 3.84 | 3.81 | qfq | 50,512,369 | 194,668,480 | -1.29% |
| 2025-07-03 | 3.92 | 4.02 | 3.88 | 3.89 | 3.86 | qfq | 77,036,216 | 302,184,643 | 0.26% |
| 2025-07-02 | 3.86 | 3.92 | 3.82 | 3.88 | 3.85 | qfq | 78,375,151 | 304,024,224 | 0.52% |
| 2025-07-01 | 3.86 | 3.88 | 3.82 | 3.86 | 3.83 | qfq | 47,760,808 | 184,161,746 | 0.00% |
| 2025-06-30 | 3.82 | 3.87 | 3.81 | 3.86 | 3.83 | qfq | 47,978,406 | 184,638,551 | 1.05% |
| 2025-06-27 | 3.80 | 3.84 | 3.79 | 3.82 | 3.79 | qfq | 42,367,754 | 161,860,188 | 0.26% |
| 2025-06-26 | 3.82 | 3.86 | 3.80 | 3.81 | 3.78 | qfq | 54,280,645 | 208,197,644 | -0.26% |
| 2025-06-25 | 3.80 | 3.82 | 3.77 | 3.82 | 3.79 | qfq | 53,439,814 | 202,808,736 | 0.53% |
| 2025-06-24 | 3.68 | 3.81 | 3.68 | 3.80 | 3.78 | qfq | 54,692,473 | 206,375,724 | 2.43% |
| 2025-06-23 | 3.63 | 3.72 | 3.61 | 3.71 | 3.69 | qfq | 36,850,754 | 135,700,393 | 1.09% |
| 2025-06-20 | 3.68 | 3.73 | 3.66 | 3.67 | 3.65 | qfq | 33,619,338 | 123,910,946 | -0.81% |
| 2025-06-19 | 3.83 | 3.83 | 3.68 | 3.70 | 3.68 | qfq | 60,266,900 | 225,385,325 | -3.39% |
| 2025-06-18 | 3.85 | 3.86 | 3.80 | 3.83 | 3.80 | qfq | 44,823,606 | 171,632,690 | -1.54% |
| 2025-06-17 | 3.82 | 3.91 | 3.79 | 3.89 | 3.86 | qfq | 75,535,150 | 291,559,604 | 1.30% |
| 2025-06-16 | 3.80 | 3.85 | 3.77 | 3.84 | 3.81 | qfq | 43,576,963 | 166,610,759 | 0.26% |
| 2025-06-13 | 3.90 | 3.91 | 3.81 | 3.83 | 3.80 | qfq | 69,621,591 | 267,853,057 | -2.30% |
| 2025-06-12 | 3.95 | 3.97 | 3.90 | 3.92 | 3.89 | qfq | 83,089,800 | 326,240,401 | -1.75% |
| 2025-06-11 | 3.95 | 4.05 | 3.91 | 3.99 | 3.96 | qfq | 151,753,677 | 604,228,454 | 2.57% |
| 2025-06-10 | 3.95 | 3.95 | 3.81 | 3.89 | 3.86 | qfq | 96,758,680 | 375,210,778 | -1.27% |
| 2025-06-09 | 3.92 | 3.97 | 3.88 | 3.94 | 3.91 | qfq | 103,186,681 | 405,116,310 | 1.55% |
| 2025-06-06 | 3.97 | 4.01 | 3.88 | 3.88 | 3.85 | qfq | 149,004,919 | 582,813,676 | -3.24% |
| 2025-06-05 | 4.00 | 4.12 | 3.96 | 4.01 | 3.98 | qfq | 201,996,153 | 815,244,194 | 0.50% |
| 2025-06-04 | 4.09 | 4.17 | 3.96 | 3.99 | 3.96 | qfq | 344,586,610 | 1,399,644,805 | 0.76% |
| 2025-06-03 | 3.58 | 3.96 | 3.58 | 3.96 | 3.93 | qfq | 183,762,381 | 718,913,992 | 10.00% |
| 2025-05-30 | 3.69 | 3.70 | 3.59 | 3.60 | 3.58 | qfq | 61,552,649 | 222,638,489 | -2.96% |
| 2025-05-29 | 3.64 | 3.74 | 3.63 | 3.71 | 3.69 | qfq | 59,512,948 | 220,332,062 | 1.64% |
| 2025-05-28 | 3.64 | 3.69 | 3.60 | 3.65 | 3.63 | qfq | 49,840,104 | 181,574,930 | 0.27% |
| 2025-05-27 | 3.67 | 3.67 | 3.60 | 3.64 | 3.62 | qfq | 29,525,600 | 107,252,686 | -0.55% |
| 2025-05-26 | 3.60 | 3.68 | 3.58 | 3.66 | 3.64 | qfq | 35,144,492 | 128,021,767 | 1.39% |
| 2025-05-23 | 3.67 | 3.72 | 3.61 | 3.61 | 3.59 | qfq | 45,766,139 | 167,844,893 | -1.90% |
| 2025-05-22 | 3.74 | 3.78 | 3.67 | 3.68 | 3.66 | qfq | 47,110,357 | 175,291,427 | -1.87% |
| 2025-05-21 | 3.81 | 3.82 | 3.73 | 3.75 | 3.73 | qfq | 48,896,675 | 183,490,053 | -1.83% |
| 2025-05-20 | 3.80 | 3.89 | 3.74 | 3.82 | 3.79 | qfq | 56,062,102 | 214,379,888 | 0.79% |
| 2025-05-19 | 3.77 | 3.82 | 3.72 | 3.79 | 3.77 | qfq | 41,104,100 | 154,931,673 | 0.53% |
| 2025-05-16 | 3.76 | 3.82 | 3.74 | 3.77 | 3.75 | qfq | 40,944,900 | 155,030,786 | 0.53% |
| 2025-05-15 | 3.83 | 3.84 | 3.74 | 3.75 | 3.73 | qfq | 47,775,155 | 180,000,421 | -2.34% |
| 2025-05-14 | 3.85 | 3.88 | 3.81 | 3.84 | 3.81 | qfq | 49,581,869 | 190,284,087 | -0.26% |
| 2025-05-13 | 3.94 | 3.96 | 3.84 | 3.85 | 3.82 | qfq | 60,869,019 | 236,392,215 | -1.53% |
| 2025-05-12 | 3.89 | 3.93 | 3.88 | 3.91 | 3.88 | qfq | 70,656,598 | 275,882,151 | 1.56% |
| 2025-05-09 | 3.90 | 3.96 | 3.82 | 3.85 | 3.82 | qfq | 90,172,232 | 349,582,691 | -2.28% |
| 2025-05-08 | 3.88 | 3.97 | 3.84 | 3.94 | 3.91 | qfq | 132,682,230 | 520,803,686 | 2.60% |
| 2025-05-07 | 3.87 | 3.87 | 3.78 | 3.84 | 3.81 | qfq | 106,337,618 | 406,290,929 | 0.79% |
| 2025-05-06 | 3.72 | 3.83 | 3.70 | 3.81 | 3.78 | qfq | 110,567,131 | 415,761,574 | 3.53% |
| 2025-04-30 | 3.61 | 3.72 | 3.60 | 3.68 | 3.66 | qfq | 93,978,941 | 343,883,913 | 2.79% |
| 2025-04-29 | 3.51 | 3.65 | 3.50 | 3.58 | 3.56 | qfq | 77,440,190 | 277,231,237 | 3.17% |
| 2025-04-28 | 3.51 | 3.53 | 3.46 | 3.47 | 3.45 | qfq | 36,669,266 | 127,631,894 | -1.42% |
| 2025-04-25 | 3.52 | 3.56 | 3.48 | 3.52 | 3.50 | qfq | 45,767,913 | 161,217,650 | 0.57% |
| 2025-04-24 | 3.62 | 3.63 | 3.49 | 3.50 | 3.48 | qfq | 65,953,392 | 233,411,579 | -3.31% |
| 2025-04-23 | 3.53 | 3.64 | 3.53 | 3.62 | 3.60 | qfq | 88,690,259 | 318,560,969 | 3.43% |
| 2025-04-22 | 3.52 | 3.55 | 3.48 | 3.50 | 3.48 | qfq | 41,705,767 | 146,299,156 | -1.13% |
| 2025-04-21 | 3.41 | 3.54 | 3.39 | 3.54 | 3.52 | qfq | 56,914,900 | 198,785,106 | 3.21% |
| 2025-04-18 | 3.39 | 3.44 | 3.37 | 3.43 | 3.41 | qfq | 45,098,200 | 153,742,457 | 0.29% |
| 2025-04-17 | 3.42 | 3.50 | 3.41 | 3.42 | 3.40 | qfq | 49,511,493 | 170,855,905 | -1.16% |
| 2025-04-16 | 3.53 | 3.55 | 3.42 | 3.46 | 3.44 | qfq | 49,829,846 | 173,504,728 | -2.81% |
| 2025-04-15 | 3.58 | 3.60 | 3.51 | 3.56 | 3.54 | qfq | 53,647,298 | 190,757,057 | -0.28% |
| 2025-04-14 | 3.54 | 3.64 | 3.54 | 3.57 | 3.55 | qfq | 72,780,442 | 260,635,774 | 2.29% |
| 2025-04-11 | 3.42 | 3.53 | 3.38 | 3.49 | 3.47 | qfq | 64,844,282 | 226,520,579 | 0.87% |
| 2025-04-10 | 3.50 | 3.58 | 3.45 | 3.46 | 3.44 | qfq | 89,027,960 | 312,737,907 | 1.17% |
| 2025-04-09 | 3.22 | 3.45 | 3.01 | 3.42 | 3.40 | qfq | 112,303,899 | 366,458,078 | 2.70% |
| 2025-04-08 | 3.31 | 3.51 | 3.19 | 3.33 | 3.31 | qfq | 109,994,827 | 366,327,685 | -5.40% |
| 2025-04-07 | 3.60 | 3.67 | 3.52 | 3.52 | 3.50 | qfq | 43,754,800 | 155,179,480 | -9.97% |
| 2025-04-03 | 3.92 | 3.99 | 3.87 | 3.91 | 3.88 | qfq | 45,536,184 | 178,785,507 | -1.01% |
| 2025-04-02 | 3.87 | 4.02 | 3.85 | 3.95 | 3.92 | qfq | 56,955,600 | 225,692,010 | 0.77% |
| 2025-04-01 | 3.97 | 4.00 | 3.90 | 3.92 | 3.89 | qfq | 50,987,097 | 201,117,277 | -0.51% |
| 2025-03-31 | 4.03 | 4.05 | 3.86 | 3.94 | 3.91 | qfq | 90,917,119 | 357,839,071 | -3.90% |
| 2025-03-28 | 4.19 | 4.26 | 4.10 | 4.10 | 4.07 | qfq | 101,261,023 | 420,892,560 | -3.98% |
| 2025-03-27 | 4.31 | 4.45 | 4.18 | 4.27 | 4.24 | qfq | 136,452,058 | 588,187,652 | -1.84% |
| 2025-03-26 | 4.18 | 4.41 | 4.15 | 4.35 | 4.32 | qfq | 131,786,237 | 569,669,881 | 3.82% |
| 2025-03-25 | 4.20 | 4.33 | 4.15 | 4.19 | 4.16 | qfq | 89,425,256 | 378,001,133 | -0.95% |
| 2025-03-24 | 4.38 | 4.38 | 4.07 | 4.23 | 4.20 | qfq | 164,654,241 | 690,227,698 | -4.73% |
| 2025-03-21 | 4.59 | 4.59 | 4.43 | 4.44 | 4.41 | qfq | 154,791,925 | 693,802,060 | -4.52% |
| 2025-03-20 | 4.50 | 4.75 | 4.48 | 4.65 | 4.62 | qfq | 253,153,799 | 1,173,865,842 | 2.42% |
| 2025-03-19 | 4.45 | 4.62 | 4.43 | 4.54 | 4.51 | qfq | 177,884,484 | 807,226,389 | 1.11% |
| 2025-03-18 | 4.41 | 4.57 | 4.35 | 4.49 | 4.46 | qfq | 169,625,377 | 758,073,274 | 1.81% |
| 2025-03-17 | 4.41 | 4.45 | 4.35 | 4.41 | 4.38 | qfq | 112,382,178 | 493,375,246 | -0.68% |
| 2025-03-14 | 4.33 | 4.45 | 4.29 | 4.44 | 4.41 | qfq | 131,432,048 | 578,138,593 | 2.54% |
| 2025-03-13 | 4.59 | 4.60 | 4.27 | 4.33 | 4.30 | qfq | 193,632,060 | 847,304,299 | -5.04% |
| 2025-03-12 | 4.65 | 4.68 | 4.56 | 4.56 | 4.53 | qfq | 172,575,842 | 796,514,962 | -1.08% |
| 2025-03-11 | 4.50 | 4.71 | 4.46 | 4.61 | 4.58 | qfq | 193,794,406 | 890,369,543 | 0.00% |
| 2025-03-10 | 4.58 | 4.75 | 4.48 | 4.61 | 4.58 | qfq | 249,361,198 | 1,143,964,796 | 0.66% |
| 2025-03-07 | 4.66 | 4.87 | 4.52 | 4.58 | 4.55 | qfq | 383,003,225 | 1,795,590,619 | -2.35% |
| 2025-03-06 | 4.58 | 4.94 | 4.55 | 4.69 | 4.66 | qfq | 537,573,548 | 2,529,567,812 | 4.22% |
| 2025-03-05 | 4.07 | 4.50 | 4.01 | 4.50 | 4.47 | qfq | 224,492,227 | 976,919,352 | 10.02% |
| 2025-03-04 | 3.97 | 4.11 | 3.92 | 4.09 | 4.06 | qfq | 96,505,189 | 390,785,445 | 2.76% |
| 2025-03-03 | 4.03 | 4.07 | 3.91 | 3.98 | 3.95 | qfq | 105,814,267 | 421,524,435 | -1.49% |
| 2025-02-28 | 4.32 | 4.33 | 4.02 | 4.04 | 4.01 | qfq | 177,573,952 | 736,970,586 | -7.13% |
| 2025-02-27 | 4.48 | 4.54 | 4.28 | 4.35 | 4.32 | qfq | 200,223,745 | 880,023,281 | -3.55% |
| 2025-02-26 | 4.35 | 4.60 | 4.33 | 4.51 | 4.48 | qfq | 301,192,911 | 1,360,197,103 | 2.97% |
| 2025-02-25 | 4.23 | 4.47 | 4.20 | 4.38 | 4.35 | qfq | 235,553,776 | 1,031,440,455 | 1.62% |
| 2025-02-24 | 4.36 | 4.38 | 4.25 | 4.31 | 4.28 | qfq | 153,439,499 | 660,816,317 | -1.15% |
| 2025-02-21 | 4.37 | 4.38 | 4.27 | 4.36 | 4.33 | qfq | 188,258,304 | 814,872,939 | -0.91% |
| 2025-02-20 | 4.48 | 4.48 | 4.33 | 4.40 | 4.37 | qfq | 263,571,982 | 1,157,746,452 | -2.65% |
| 2025-02-19 | 4.20 | 4.64 | 4.17 | 4.52 | 4.49 | qfq | 415,232,451 | 1,846,106,275 | 7.11% |
| 2025-02-18 | 4.30 | 4.43 | 4.18 | 4.22 | 4.19 | qfq | 175,182,000 | 750,218,859 | -2.76% |
| 2025-02-17 | 4.10 | 4.44 | 4.08 | 4.34 | 4.31 | qfq | 251,414,808 | 1,074,313,787 | 5.85% |
| 2025-02-14 | 4.23 | 4.25 | 4.05 | 4.10 | 4.07 | qfq | 197,717,862 | 812,574,169 | -3.98% |
| 2025-02-13 | 4.38 | 4.43 | 4.25 | 4.27 | 4.24 | qfq | 208,038,606 | 900,237,872 | -2.73% |
| 2025-02-12 | 4.26 | 4.44 | 4.23 | 4.39 | 4.36 | qfq | 224,177,151 | 978,180,397 | 2.09% |
| 2025-02-11 | 4.33 | 4.47 | 4.22 | 4.30 | 4.27 | qfq | 244,464,543 | 1,059,884,571 | -1.38% |
| 2025-02-10 | 4.25 | 4.39 | 4.20 | 4.36 | 4.33 | qfq | 317,424,492 | 1,366,294,288 | 2.35% |
| 2025-02-07 | 4.20 | 4.40 | 4.15 | 4.26 | 4.23 | qfq | 459,553,498 | 1,969,773,795 | 3.15% |
| 2025-02-06 | 3.75 | 4.13 | 3.71 | 4.13 | 4.10 | qfq | 219,834,146 | 876,166,016 | 10.13% |
| 2025-02-05 | 3.62 | 3.78 | 3.61 | 3.75 | 3.73 | qfq | 140,821,394 | 523,373,920 | 5.04% |
| 2025-01-27 | 3.85 | 3.85 | 3.57 | 3.57 | 3.55 | qfq | 124,855,308 | 457,455,185 | -6.30% |
| 2025-01-24 | 3.84 | 3.84 | 3.71 | 3.81 | 3.78 | qfq | 128,492,845 | 485,692,305 | -0.78% |
| 2025-01-23 | 3.83 | 4.02 | 3.82 | 3.84 | 3.81 | qfq | 191,264,386 | 746,995,430 | 1.32% |
| 2025-01-22 | 3.94 | 3.94 | 3.78 | 3.79 | 3.77 | qfq | 159,610,238 | 610,383,550 | -5.49% |
| 2025-01-21 | 3.89 | 4.10 | 3.84 | 4.01 | 3.98 | qfq | 230,902,843 | 923,169,986 | 3.35% |
| 2025-01-20 | 4.00 | 4.03 | 3.85 | 3.88 | 3.85 | qfq | 159,512,440 | 621,368,871 | -2.27% |
| 2025-01-17 | 3.91 | 4.15 | 3.86 | 3.97 | 3.94 | qfq | 238,509,740 | 958,645,637 | 0.76% |
| 2025-01-16 | 3.96 | 4.10 | 3.87 | 3.94 | 3.91 | qfq | 225,058,977 | 895,719,214 | -1.01% |
| 2025-01-15 | 3.96 | 4.17 | 3.89 | 3.98 | 3.95 | qfq | 297,046,362 | 1,180,452,890 | -1.49% |
| 2025-01-14 | 3.70 | 4.05 | 3.68 | 4.04 | 4.01 | qfq | 371,121,737 | 1,459,766,492 | 9.78% |
| 2025-01-13 | 3.64 | 3.87 | 3.56 | 3.68 | 3.66 | qfq | 198,490,107 | 736,806,288 | -1.87% |
| 2025-01-10 | 3.70 | 4.06 | 3.63 | 3.75 | 3.73 | qfq | 318,350,801 | 1,225,522,352 | 0.27% |
| 2025-01-09 | 3.60 | 3.90 | 3.56 | 3.74 | 3.72 | qfq | 287,318,704 | 1,072,142,355 | 1.91% |
| 2025-01-08 | 3.40 | 3.78 | 3.32 | 3.67 | 3.65 | qfq | 261,599,642 | 929,298,818 | 6.38% |
| 2025-01-07 | 3.29 | 3.45 | 3.27 | 3.45 | 3.43 | qfq | 151,867,080 | 512,175,121 | 5.50% |
| 2025-01-06 | 3.28 | 3.32 | 3.18 | 3.27 | 3.25 | qfq | 85,115,373 | 277,421,249 | -0.91% |
| 2025-01-03 | 3.51 | 3.53 | 3.26 | 3.30 | 3.28 | qfq | 110,538,849 | 372,559,649 | -5.44% |
| 2025-01-02 | 3.49 | 3.62 | 3.45 | 3.49 | 3.47 | qfq | 100,399,137 | 354,724,094 | -1.13% |
| 2024-12-31 | 3.64 | 3.67 | 3.50 | 3.53 | 3.51 | qfq | 99,181,251 | 354,554,987 | -3.02% |
| 2024-12-30 | 3.77 | 3.80 | 3.62 | 3.64 | 3.62 | qfq | 94,181,354 | 346,560,612 | -2.15% |
| 2024-12-27 | 3.70 | 3.79 | 3.70 | 3.72 | 3.70 | qfq | 111,514,294 | 417,348,060 | 0.81% |
| 2024-12-26 | 3.67 | 3.75 | 3.65 | 3.69 | 3.67 | qfq | 105,771,930 | 391,189,929 | 0.27% |
| 2024-12-25 | 3.84 | 3.84 | 3.57 | 3.68 | 3.66 | qfq | 154,868,012 | 569,865,222 | -4.17% |
| 2024-12-24 | 3.80 | 3.93 | 3.75 | 3.84 | 3.81 | qfq | 156,637,790 | 598,864,658 | 0.26% |
| 2024-12-23 | 4.23 | 4.32 | 3.81 | 3.83 | 3.80 | qfq | 211,472,641 | 848,772,909 | -9.46% |
| 2024-12-20 | 4.23 | 4.31 | 4.19 | 4.23 | 4.20 | qfq | 144,167,212 | 611,171,581 | -0.94% |
| 2024-12-19 | 4.32 | 4.41 | 4.25 | 4.27 | 4.24 | qfq | 155,171,427 | 668,717,311 | -3.39% |
| 2024-12-18 | 4.34 | 4.50 | 4.19 | 4.42 | 4.39 | qfq | 236,517,638 | 1,028,908,892 | 0.45% |
| 2024-12-17 | 4.26 | 4.42 | 4.17 | 4.40 | 4.37 | qfq | 239,578,432 | 1,035,033,409 | 3.53% |
| 2024-12-16 | 4.46 | 4.50 | 4.20 | 4.25 | 4.22 | qfq | 251,047,998 | 1,082,013,649 | -4.28% |
| 2024-12-13 | 4.50 | 4.67 | 4.36 | 4.44 | 4.41 | qfq | 298,286,490 | 1,345,458,926 | -2.84% |
| 2024-12-12 | 4.70 | 4.81 | 4.57 | 4.57 | 4.54 | qfq | 532,758,330 | 2,459,466,757 | -10.04% |
| 2024-12-11 | 5.08 | 5.44 | 5.08 | 5.08 | 5.05 | qfq | 533,729,173 | 2,747,571,595 | -9.93% |
| 2024-12-10 | 4.71 | 5.75 | 4.71 | 5.64 | 5.60 | qfq | 923,032,528 | 4,758,944,558 | 7.84% |
| 2024-12-09 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | qfq | 57,438,600 | 300,403,878 | -9.98% |
| 2024-12-06 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | qfq | 352,573,135 | 2,048,449,914 | 10.04% |
| 2024-12-05 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | qfq | 27,479,780 | 145,093,238 | 10.00% |
| 2024-12-04 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | qfq | 25,659,665 | 123,166,392 | 10.09% |
| 2024-12-03 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | qfq | 8,032,181 | 35,020,309 | 10.10% |
| 2024-12-02 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | qfq | 10,328,686 | 40,901,597 | 10.00% |
| 2024-11-29 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | qfq | 46,368,599 | 166,926,956 | 10.09% |
| 2024-11-28 | 3.12 | 3.27 | 3.03 | 3.27 | 3.25 | qfq | 244,652,709 | 771,737,834 | 10.10% |
| 2024-11-27 | 2.71 | 2.97 | 2.70 | 2.97 | 2.95 | qfq | 204,217,368 | 596,992,051 | 10.00% |
| 2024-11-26 | 2.72 | 2.75 | 2.68 | 2.70 | 2.68 | qfq | 36,770,002 | 99,872,333 | -1.10% |
| 2024-11-25 | 2.68 | 2.74 | 2.64 | 2.73 | 2.71 | qfq | 41,446,586 | 111,590,489 | 1.87% |
| 2024-11-22 | 2.79 | 2.83 | 2.68 | 2.68 | 2.66 | qfq | 63,397,330 | 175,247,229 | -4.29% |
| 2024-11-21 | 2.82 | 2.82 | 2.77 | 2.80 | 2.78 | qfq | 42,908,910 | 119,745,312 | -1.06% |
| 2024-11-20 | 2.73 | 2.83 | 2.73 | 2.83 | 2.81 | qfq | 61,615,108 | 171,653,197 | 2.91% |
| 2024-11-19 | 2.69 | 2.75 | 2.66 | 2.75 | 2.73 | qfq | 55,623,555 | 150,448,643 | 2.61% |
| 2024-11-18 | 2.71 | 2.76 | 2.66 | 2.68 | 2.66 | qfq | 61,980,081 | 167,435,107 | -1.11% |
| 2024-11-15 | 2.78 | 2.82 | 2.70 | 2.71 | 2.69 | qfq | 57,659,781 | 159,528,826 | -2.87% |
| 2024-11-14 | 2.89 | 2.90 | 2.78 | 2.79 | 2.77 | qfq | 52,822,681 | 149,393,292 | -4.12% |
| 2024-11-13 | 2.94 | 2.97 | 2.83 | 2.91 | 2.89 | qfq | 73,323,566 | 211,595,350 | -1.02% |
| 2024-11-12 | 3.06 | 3.09 | 2.91 | 2.94 | 2.92 | qfq | 89,781,199 | 268,211,104 | -2.65% |
| 2024-11-11 | 3.01 | 3.06 | 2.98 | 3.02 | 3.00 | qfq | 88,652,045 | 266,683,814 | 1.00% |
| 2024-11-08 | 3.09 | 3.12 | 2.98 | 2.99 | 2.97 | qfq | 126,386,046 | 384,261,375 | -2.61% |
| 2024-11-07 | 2.94 | 3.13 | 2.90 | 3.07 | 3.05 | qfq | 174,563,966 | 525,351,136 | 2.68% |
| 2024-11-06 | 2.99 | 3.14 | 2.94 | 2.99 | 2.97 | qfq | 209,719,073 | 630,532,172 | 3.10% |
| 2024-11-05 | 2.73 | 2.94 | 2.71 | 2.90 | 2.88 | qfq | 168,707,469 | 478,346,663 | 6.23% |
| 2024-11-04 | 2.69 | 2.75 | 2.68 | 2.73 | 2.71 | qfq | 62,472,529 | 169,722,941 | 2.25% |
| 2024-11-01 | 2.77 | 2.79 | 2.66 | 2.67 | 2.65 | qfq | 83,623,177 | 225,852,788 | -3.61% |
| 2024-10-31 | 2.72 | 2.81 | 2.72 | 2.77 | 2.75 | qfq | 110,242,750 | 305,389,481 | 2.21% |
| 2024-10-30 | 2.62 | 2.73 | 2.61 | 2.71 | 2.69 | qfq | 86,089,007 | 232,180,589 | 2.65% |
| 2024-10-29 | 2.75 | 2.76 | 2.63 | 2.64 | 2.62 | qfq | 85,091,046 | 228,086,854 | -4.35% |
| 2024-10-28 | 2.71 | 2.78 | 2.70 | 2.76 | 2.74 | qfq | 102,050,604 | 280,506,840 | 3.37% |
| 2024-10-25 | 2.65 | 2.71 | 2.63 | 2.67 | 2.65 | qfq | 113,904,656 | 304,105,860 | -1.11% |
| 2024-10-24 | 2.59 | 2.80 | 2.57 | 2.70 | 2.68 | qfq | 150,349,286 | 402,292,461 | 5.06% |
| 2024-10-23 | 2.58 | 2.63 | 2.55 | 2.57 | 2.55 | qfq | 84,378,885 | 218,670,883 | -0.77% |
| 2024-10-22 | 2.57 | 2.64 | 2.55 | 2.59 | 2.57 | qfq | 116,320,384 | 301,608,857 | 1.17% |
| 2024-10-21 | 2.42 | 2.64 | 2.42 | 2.56 | 2.54 | qfq | 135,978,553 | 342,979,045 | 6.67% |
| 2024-10-18 | 2.34 | 2.43 | 2.32 | 2.40 | 2.38 | qfq | 57,478,199 | 136,662,550 | 2.56% |
| 2024-10-17 | 2.38 | 2.42 | 2.33 | 2.34 | 2.32 | qfq | 43,757,504 | 104,139,406 | -1.68% |
| 2024-10-16 | 2.36 | 2.41 | 2.34 | 2.38 | 2.36 | qfq | 34,851,083 | 82,921,672 | -0.42% |
| 2024-10-15 | 2.42 | 2.43 | 2.38 | 2.39 | 2.37 | qfq | 36,397,043 | 87,476,692 | -1.65% |
| 2024-10-14 | 2.38 | 2.43 | 2.38 | 2.43 | 2.41 | qfq | 44,198,376 | 106,470,669 | 2.53% |
| 2024-10-11 | 2.47 | 2.47 | 2.34 | 2.37 | 2.35 | qfq | 56,612,592 | 135,912,711 | -4.44% |
| 2024-10-10 | 2.49 | 2.55 | 2.41 | 2.48 | 2.46 | qfq | 62,415,543 | 155,958,548 | 0.40% |
| 2024-10-09 | 2.66 | 2.67 | 2.47 | 2.47 | 2.45 | qfq | 99,569,193 | 255,615,407 | -9.85% |
| 2024-10-08 | 2.87 | 2.87 | 2.62 | 2.74 | 2.72 | qfq | 149,230,256 | 407,006,630 | 4.98% |
| 2024-09-30 | 2.49 | 2.64 | 2.41 | 2.61 | 2.59 | qfq | 133,537,864 | 338,249,380 | 8.75% |
| 2024-09-27 | 2.32 | 2.44 | 2.30 | 2.40 | 2.38 | qfq | 77,923,359 | 184,646,274 | 4.80% |
| 2024-09-26 | 2.20 | 2.29 | 2.20 | 2.29 | 2.27 | qfq | 43,320,422 | 97,435,300 | 3.62% |
| 2024-09-25 | 2.19 | 2.27 | 2.19 | 2.21 | 2.20 | qfq | 47,993,019 | 107,162,021 | 1.38% |
| 2024-09-24 | 2.12 | 2.18 | 2.11 | 2.18 | 2.17 | qfq | 39,078,456 | 84,305,460 | 3.32% |
| 2024-09-23 | 2.11 | 2.13 | 2.10 | 2.11 | 2.10 | qfq | 14,450,200 | 30,534,594 | -0.47% |
| 2024-09-20 | 2.13 | 2.14 | 2.10 | 2.12 | 2.11 | qfq | 17,872,202 | 37,915,589 | -0.93% |
| 2024-09-19 | 2.08 | 2.15 | 2.07 | 2.14 | 2.13 | qfq | 32,807,727 | 69,520,728 | 3.38% |
| 2024-09-18 | 2.09 | 2.09 | 2.04 | 2.07 | 2.06 | qfq | 17,075,504 | 35,156,520 | -0.48% |
| 2024-09-13 | 2.11 | 2.11 | 2.07 | 2.08 | 2.07 | qfq | 13,354,456 | 27,916,086 | -1.42% |
| 2024-09-12 | 2.09 | 2.14 | 2.09 | 2.11 | 2.10 | qfq | 19,631,873 | 41,520,842 | 0.96% |
| 2024-09-11 | 2.11 | 2.12 | 2.07 | 2.09 | 2.08 | qfq | 16,353,982 | 34,264,471 | -1.42% |
| 2024-09-10 | 2.11 | 2.14 | 2.09 | 2.12 | 2.11 | qfq | 18,939,604 | 40,051,606 | 0.47% |
| 2024-09-09 | 2.10 | 2.12 | 2.06 | 2.11 | 2.10 | qfq | 17,355,644 | 36,441,544 | 0.00% |
| 2024-09-06 | 2.13 | 2.15 | 2.10 | 2.11 | 2.10 | qfq | 21,780,039 | 46,235,865 | -0.94% |
| 2024-09-05 | 2.11 | 2.14 | 2.11 | 2.13 | 2.12 | qfq | 14,186,834 | 30,183,752 | 0.95% |
| 2024-09-04 | 2.13 | 2.15 | 2.11 | 2.11 | 2.10 | qfq | 18,245,567 | 38,841,283 | -1.86% |
| 2024-09-03 | 2.14 | 2.17 | 2.12 | 2.15 | 2.14 | qfq | 17,342,117 | 37,212,838 | 0.47% |
| 2024-09-02 | 2.19 | 2.20 | 2.14 | 2.14 | 2.13 | qfq | 25,253,770 | 54,812,799 | -2.73% |
| 2024-08-30 | 2.16 | 2.22 | 2.15 | 2.20 | 2.19 | qfq | 30,463,700 | 66,907,003 | 1.85% |
| 2024-08-29 | 2.12 | 2.17 | 2.11 | 2.16 | 2.15 | qfq | 20,116,736 | 43,247,967 | 1.41% |
| 2024-08-28 | 2.10 | 2.15 | 2.10 | 2.13 | 2.12 | qfq | 14,309,866 | 30,444,370 | 0.47% |
| 2024-08-27 | 2.14 | 2.15 | 2.11 | 2.12 | 2.11 | qfq | 13,691,900 | 29,133,630 | -1.40% |
| 2024-08-26 | 2.12 | 2.16 | 2.11 | 2.15 | 2.14 | qfq | 17,747,981 | 38,046,517 | 1.42% |
| 2024-08-23 | 2.16 | 2.17 | 2.09 | 2.12 | 2.11 | qfq | 33,485,985 | 71,238,272 | -3.64% |
| 2024-08-22 | 2.23 | 2.24 | 2.19 | 2.20 | 2.19 | qfq | 17,414,500 | 38,536,746 | -1.35% |
| 2024-08-21 | 2.22 | 2.25 | 2.22 | 2.23 | 2.22 | qfq | 14,227,677 | 31,805,559 | 0.00% |
| 2024-08-20 | 2.28 | 2.29 | 2.23 | 2.23 | 2.22 | qfq | 19,747,653 | 44,379,667 | -2.62% |
| 2024-08-19 | 2.28 | 2.31 | 2.27 | 2.29 | 2.27 | qfq | 14,807,786 | 33,921,157 | 0.00% |
| 2024-08-16 | 2.33 | 2.34 | 2.29 | 2.29 | 2.27 | qfq | 17,119,900 | 39,500,659 | -1.29% |
| 2024-08-15 | 2.29 | 2.34 | 2.27 | 2.32 | 2.30 | qfq | 19,761,812 | 45,668,861 | 1.31% |
| 2024-08-14 | 2.33 | 2.34 | 2.29 | 2.29 | 2.27 | qfq | 16,315,025 | 37,753,643 | -1.29% |
| 2024-08-13 | 2.30 | 2.33 | 2.29 | 2.32 | 2.30 | qfq | 16,262,571 | 37,557,877 | 0.43% |
| 2024-08-12 | 2.34 | 2.35 | 2.29 | 2.31 | 2.29 | qfq | 19,547,218 | 45,301,885 | -1.28% |
| 2024-08-09 | 2.37 | 2.39 | 2.34 | 2.34 | 2.32 | qfq | 21,339,148 | 50,505,867 | -0.85% |
| 2024-08-08 | 2.36 | 2.37 | 2.33 | 2.36 | 2.34 | qfq | 22,879,489 | 53,795,521 | -0.42% |
| 2024-08-07 | 2.38 | 2.40 | 2.36 | 2.37 | 2.35 | qfq | 22,449,600 | 53,404,889 | -0.84% |
| 2024-08-06 | 2.36 | 2.41 | 2.35 | 2.39 | 2.37 | qfq | 35,353,736 | 84,149,533 | 2.14% |
| 2024-08-05 | 2.39 | 2.42 | 2.34 | 2.34 | 2.32 | qfq | 38,890,500 | 92,595,963 | -2.50% |
| 2024-08-02 | 2.39 | 2.47 | 2.38 | 2.40 | 2.38 | qfq | 51,412,625 | 124,733,358 | 0.00% |
| 2024-08-01 | 2.40 | 2.43 | 2.39 | 2.40 | 2.38 | qfq | 36,074,613 | 86,907,483 | -0.41% |
| 2024-07-31 | 2.32 | 2.41 | 2.31 | 2.41 | 2.39 | qfq | 46,648,042 | 110,880,022 | 3.88% |
| 2024-07-30 | 2.29 | 2.33 | 2.28 | 2.32 | 2.30 | qfq | 25,021,989 | 57,776,963 | 0.87% |
| 2024-07-29 | 2.30 | 2.33 | 2.27 | 2.30 | 2.28 | qfq | 28,774,522 | 66,137,533 | 0.44% |
| 2024-07-26 | 2.23 | 2.32 | 2.23 | 2.29 | 2.27 | qfq | 40,647,749 | 92,905,186 | 2.69% |
| 2024-07-25 | 2.20 | 2.25 | 2.19 | 2.23 | 2.22 | qfq | 20,999,356 | 46,526,396 | 0.45% |
| 2024-07-24 | 2.25 | 2.27 | 2.21 | 2.22 | 2.21 | qfq | 23,438,751 | 52,373,942 | -1.77% |
| 2024-07-23 | 2.24 | 2.32 | 2.24 | 2.26 | 2.25 | qfq | 30,782,657 | 70,368,426 | 0.00% |
| 2024-07-22 | 2.25 | 2.27 | 2.23 | 2.26 | 2.25 | qfq | 16,589,035 | 37,299,033 | 0.44% |
| 2024-07-19 | 2.24 | 2.27 | 2.23 | 2.25 | 2.24 | qfq | 17,667,202 | 39,790,801 | -0.44% |
| 2024-07-18 | 2.26 | 2.27 | 2.21 | 2.26 | 2.25 | qfq | 21,742,056 | 48,643,067 | 0.00% |
| 2024-07-17 | 2.31 | 2.31 | 2.26 | 2.26 | 2.25 | qfq | 21,443,490 | 48,728,641 | -2.16% |
| 2024-07-16 | 2.31 | 2.33 | 2.28 | 2.31 | 2.29 | qfq | 24,787,346 | 57,091,141 | -0.43% |
| 2024-07-15 | 2.36 | 2.37 | 2.31 | 2.32 | 2.30 | qfq | 21,092,399 | 49,158,204 | -1.69% |
| 2024-07-12 | 2.38 | 2.39 | 2.34 | 2.36 | 2.34 | qfq | 27,081,599 | 63,961,414 | -0.42% |
| 2024-07-11 | 2.28 | 2.40 | 2.28 | 2.37 | 2.35 | qfq | 61,859,729 | 144,681,679 | 6.28% |
| 2024-07-10 | 2.29 | 2.29 | 2.23 | 2.23 | 2.22 | qfq | 23,181,462 | 52,391,374 | -3.04% |
| 2024-07-09 | 2.23 | 2.30 | 2.19 | 2.30 | 2.28 | qfq | 40,415,470 | 91,111,322 | 2.22% |
| 2024-07-08 | 2.34 | 2.34 | 2.24 | 2.25 | 2.24 | qfq | 23,942,294 | 54,512,807 | -4.26% |
| 2024-07-05 | 2.30 | 2.36 | 2.28 | 2.35 | 2.31 | qfq | 23,855,822 | 55,652,495 | 1.73% |
| 2024-07-04 | 2.38 | 2.40 | 2.30 | 2.31 | 2.27 | qfq | 31,059,059 | 72,976,974 | -2.94% |
| 2024-07-03 | 2.40 | 2.42 | 2.37 | 2.38 | 2.34 | qfq | 26,939,990 | 64,405,448 | -0.42% |
| 2024-07-02 | 2.39 | 2.42 | 2.38 | 2.39 | 2.35 | qfq | 30,302,750 | 72,764,535 | 0.00% |
| 2024-07-01 | 2.36 | 2.40 | 2.33 | 2.39 | 2.35 | qfq | 31,085,271 | 73,505,770 | 1.27% |
| 2024-06-28 | 2.34 | 2.41 | 2.33 | 2.36 | 2.32 | qfq | 35,775,012 | 85,130,007 | 0.43% |
| 2024-06-27 | 2.41 | 2.42 | 2.35 | 2.35 | 2.31 | qfq | 30,780,250 | 73,345,122 | -3.29% |
| 2024-06-26 | 2.34 | 2.44 | 2.33 | 2.43 | 2.39 | qfq | 37,973,174 | 90,684,054 | 2.97% |
| 2024-06-25 | 2.37 | 2.40 | 2.33 | 2.36 | 2.32 | qfq | 30,955,694 | 73,020,518 | 0.85% |
| 2024-06-24 | 2.45 | 2.45 | 2.34 | 2.34 | 2.30 | qfq | 51,330,636 | 122,179,088 | -5.26% |
| 2024-06-21 | 2.46 | 2.52 | 2.45 | 2.47 | 2.43 | qfq | 24,836,979 | 61,674,422 | -0.40% |
| 2024-06-20 | 2.59 | 2.60 | 2.48 | 2.48 | 2.44 | qfq | 53,242,323 | 134,396,552 | -4.62% |
| 2024-06-19 | 2.60 | 2.65 | 2.58 | 2.60 | 2.56 | qfq | 58,095,832 | 151,813,241 | 0.39% |
| 2024-06-18 | 2.55 | 2.61 | 2.54 | 2.59 | 2.55 | qfq | 48,112,679 | 124,192,901 | 1.97% |
| 2024-06-17 | 2.55 | 2.56 | 2.53 | 2.54 | 2.50 | qfq | 30,435,131 | 77,313,604 | -1.17% |
| 2024-06-14 | 2.52 | 2.59 | 2.51 | 2.57 | 2.53 | qfq | 54,659,679 | 139,462,483 | 2.39% |
| 2024-06-13 | 2.54 | 2.56 | 2.50 | 2.51 | 2.47 | qfq | 47,330,259 | 119,201,364 | -1.57% |
| 2024-06-12 | 2.51 | 2.56 | 2.50 | 2.55 | 2.51 | qfq | 41,710,921 | 106,151,360 | 1.19% |
| 2024-06-11 | 2.53 | 2.54 | 2.48 | 2.52 | 2.48 | qfq | 39,462,810 | 98,832,142 | -1.18% |
| 2024-06-07 | 2.53 | 2.59 | 2.50 | 2.55 | 2.51 | qfq | 53,663,783 | 136,398,321 | 2.00% |
| 2024-06-06 | 2.62 | 2.65 | 2.45 | 2.50 | 2.46 | qfq | 102,077,396 | 256,785,393 | -4.94% |
| 2024-06-05 | 2.74 | 2.74 | 2.61 | 2.63 | 2.59 | qfq | 77,991,246 | 207,574,305 | -4.36% |
| 2024-06-04 | 2.74 | 2.77 | 2.70 | 2.75 | 2.71 | qfq | 54,398,783 | 148,437,370 | -0.72% |
| 2024-06-03 | 2.82 | 2.85 | 2.72 | 2.77 | 2.72 | qfq | 72,110,187 | 201,047,244 | -2.12% |
| 2024-05-31 | 2.84 | 2.90 | 2.81 | 2.83 | 2.78 | qfq | 60,981,125 | 173,326,269 | -1.05% |
| 2024-05-30 | 2.99 | 2.99 | 2.83 | 2.86 | 2.81 | qfq | 93,973,565 | 271,168,176 | -3.70% |
| 2024-05-29 | 3.01 | 3.05 | 2.94 | 2.97 | 2.92 | qfq | 67,393,956 | 201,393,751 | -1.66% |
| 2024-05-28 | 3.10 | 3.11 | 3.00 | 3.02 | 2.97 | qfq | 65,429,001 | 198,884,529 | -3.21% |
| 2024-05-27 | 3.06 | 3.13 | 2.97 | 3.12 | 3.07 | qfq | 75,223,588 | 230,243,558 | 1.96% |
| 2024-05-24 | 3.15 | 3.18 | 3.05 | 3.06 | 3.01 | qfq | 97,805,143 | 302,863,007 | -3.16% |
| 2024-05-23 | 3.25 | 3.28 | 3.16 | 3.16 | 3.11 | qfq | 86,855,653 | 279,172,616 | -3.07% |
| 2024-05-22 | 3.24 | 3.30 | 3.17 | 3.26 | 3.21 | qfq | 88,385,363 | 286,038,938 | 0.31% |
| 2024-05-21 | 3.32 | 3.33 | 3.23 | 3.25 | 3.20 | qfq | 94,373,211 | 307,772,188 | -2.69% |
| 2024-05-20 | 3.37 | 3.42 | 3.28 | 3.34 | 3.29 | qfq | 149,430,975 | 496,295,988 | -0.89% |
| 2024-05-17 | 3.20 | 3.49 | 3.20 | 3.37 | 3.32 | qfq | 231,648,748 | 776,390,040 | 4.98% |
| 2024-05-16 | 3.29 | 3.37 | 3.19 | 3.21 | 3.16 | qfq | 165,288,141 | 540,016,759 | -2.73% |
| 2024-05-15 | 3.14 | 3.31 | 3.11 | 3.30 | 3.25 | qfq | 214,105,062 | 692,211,131 | 5.43% |
| 2024-05-14 | 3.14 | 3.20 | 3.11 | 3.13 | 3.08 | qfq | 88,734,401 | 278,840,663 | -0.63% |
| 2024-05-13 | 3.16 | 3.18 | 3.08 | 3.15 | 3.10 | qfq | 109,671,969 | 342,994,985 | -1.56% |
| 2024-05-10 | 3.25 | 3.29 | 3.16 | 3.20 | 3.15 | qfq | 235,966,971 | 757,004,468 | 0.31% |
| 2024-05-09 | 2.91 | 3.19 | 2.91 | 3.19 | 3.14 | qfq | 280,979,539 | 883,581,973 | 10.00% |
| 2024-05-08 | 3.00 | 3.01 | 2.88 | 2.90 | 2.85 | qfq | 85,638,627 | 250,876,346 | -3.01% |
| 2024-05-07 | 3.00 | 3.08 | 2.97 | 2.99 | 2.94 | qfq | 74,786,629 | 226,329,479 | -0.99% |
| 2024-05-06 | 2.97 | 3.07 | 2.97 | 3.02 | 2.97 | qfq | 88,235,862 | 265,862,067 | 2.03% |
| 2024-04-30 | 3.12 | 3.13 | 2.92 | 2.96 | 2.91 | qfq | 147,979,393 | 441,587,280 | -5.13% |
| 2024-04-29 | 3.04 | 3.15 | 3.04 | 3.12 | 3.07 | qfq | 148,877,957 | 459,935,719 | -1.58% |
| 2024-04-26 | 3.15 | 3.38 | 3.13 | 3.17 | 3.12 | qfq | 179,808,960 | 582,022,079 | -0.94% |
| 2024-04-25 | 3.25 | 3.26 | 3.12 | 3.20 | 3.15 | qfq | 125,395,693 | 397,785,711 | -2.14% |
| 2024-04-24 | 3.03 | 3.29 | 3.03 | 3.27 | 3.22 | qfq | 182,902,161 | 584,004,966 | 5.14% |
| 2024-04-23 | 3.12 | 3.19 | 3.08 | 3.11 | 3.06 | qfq | 103,572,701 | 323,488,817 | 0.65% |
| 2024-04-22 | 3.20 | 3.23 | 3.05 | 3.09 | 3.04 | qfq | 140,883,672 | 438,918,924 | -4.63% |
| 2024-04-19 | 3.05 | 3.36 | 3.04 | 3.24 | 3.19 | qfq | 222,774,014 | 714,934,055 | 5.54% |
| 2024-04-18 | 3.03 | 3.12 | 2.98 | 3.07 | 3.02 | qfq | 191,646,572 | 585,409,822 | 3.37% |
| 2024-04-17 | 2.67 | 2.97 | 2.67 | 2.97 | 2.92 | qfq | 156,220,877 | 448,167,401 | 10.00% |
| 2024-04-16 | 2.91 | 2.91 | 2.70 | 2.70 | 2.66 | qfq | 136,547,826 | 379,886,767 | -10.00% |
| 2024-04-15 | 2.97 | 3.15 | 2.81 | 3.00 | 2.95 | qfq | 154,206,132 | 462,883,860 | 0.00% |
| 2024-04-12 | 2.94 | 3.15 | 2.93 | 3.00 | 2.95 | qfq | 122,431,460 | 372,498,103 | 1.01% |
| 2024-04-11 | 3.02 | 3.05 | 2.96 | 2.97 | 2.92 | qfq | 107,136,729 | 321,258,447 | -3.88% |
| 2024-04-10 | 2.93 | 3.11 | 2.92 | 3.09 | 3.04 | qfq | 153,079,793 | 463,858,815 | 4.39% |
| 2024-04-09 | 2.90 | 3.02 | 2.88 | 2.96 | 2.91 | qfq | 116,982,099 | 346,553,516 | 1.72% |
| 2024-04-08 | 2.94 | 2.97 | 2.87 | 2.91 | 2.86 | qfq | 101,727,741 | 296,648,997 | -2.02% |
| 2024-04-03 | 3.07 | 3.11 | 2.94 | 2.97 | 2.92 | qfq | 197,781,976 | 591,949,616 | -5.11% |
| 2024-04-02 | 2.99 | 3.30 | 2.96 | 3.13 | 3.08 | qfq | 319,799,767 | 1,016,430,803 | 4.33% |
| 2024-04-01 | 2.86 | 3.12 | 2.84 | 3.00 | 2.95 | qfq | 210,396,308 | 619,355,520 | 4.53% |
| 2024-03-29 | 2.87 | 2.94 | 2.82 | 2.87 | 2.82 | qfq | 225,510,350 | 648,449,821 | 1.41% |
| 2024-03-28 | 2.59 | 2.83 | 2.58 | 2.83 | 2.78 | qfq | 126,615,215 | 350,533,071 | 10.12% |
| 2024-03-27 | 2.65 | 2.65 | 2.57 | 2.57 | 2.53 | qfq | 41,639,644 | 108,576,549 | -3.02% |
| 2024-03-26 | 2.64 | 2.67 | 2.61 | 2.65 | 2.61 | qfq | 38,212,007 | 100,954,528 | 0.00% |
| 2024-03-25 | 2.71 | 2.74 | 2.64 | 2.65 | 2.61 | qfq | 52,973,401 | 143,046,889 | -1.85% |
| 2024-03-22 | 2.78 | 2.78 | 2.68 | 2.70 | 2.66 | qfq | 72,336,553 | 196,723,407 | -3.91% |
| 2024-03-21 | 2.76 | 2.84 | 2.71 | 2.81 | 2.76 | qfq | 95,151,226 | 264,410,286 | 2.18% |
| 2024-03-20 | 2.70 | 2.75 | 2.69 | 2.75 | 2.71 | qfq | 51,602,831 | 140,649,926 | 1.85% |
| 2024-03-19 | 2.73 | 2.75 | 2.69 | 2.70 | 2.66 | qfq | 60,970,143 | 165,731,055 | -1.82% |
| 2024-03-18 | 2.65 | 2.76 | 2.63 | 2.75 | 2.71 | qfq | 90,558,167 | 245,617,922 | 4.56% |
| 2024-03-15 | 2.56 | 2.63 | 2.55 | 2.63 | 2.59 | qfq | 49,495,185 | 128,486,150 | 1.94% |
| 2024-03-14 | 2.59 | 2.62 | 2.53 | 2.58 | 2.54 | qfq | 57,030,753 | 147,177,004 | -1.15% |
| 2024-03-13 | 2.57 | 2.68 | 2.56 | 2.61 | 2.57 | qfq | 91,554,762 | 239,749,380 | 1.16% |
| 2024-03-12 | 2.52 | 2.62 | 2.48 | 2.58 | 2.54 | qfq | 84,965,393 | 216,297,637 | 2.38% |
| 2024-03-11 | 2.50 | 2.52 | 2.48 | 2.52 | 2.48 | qfq | 33,069,569 | 82,749,593 | 0.80% |
| 2024-03-08 | 2.49 | 2.51 | 2.47 | 2.50 | 2.46 | qfq | 30,201,414 | 75,192,102 | 0.40% |
| 2024-03-07 | 2.51 | 2.57 | 2.48 | 2.49 | 2.45 | qfq | 58,517,094 | 148,171,381 | 0.40% |
| 2024-03-06 | 2.43 | 2.50 | 2.43 | 2.48 | 2.44 | qfq | 32,715,891 | 81,000,943 | 1.64% |
| 2024-03-05 | 2.48 | 2.49 | 2.44 | 2.44 | 2.40 | qfq | 28,860,100 | 70,932,366 | -2.40% |
| 2024-03-04 | 2.50 | 2.52 | 2.45 | 2.50 | 2.46 | qfq | 34,731,078 | 86,329,496 | -0.40% |
| 2024-03-01 | 2.48 | 2.52 | 2.47 | 2.51 | 2.47 | qfq | 39,386,290 | 98,297,422 | 1.21% |
| 2024-02-29 | 2.38 | 2.48 | 2.37 | 2.48 | 2.44 | qfq | 48,948,031 | 120,041,947 | 3.33% |
| 2024-02-28 | 2.55 | 2.58 | 2.39 | 2.40 | 2.36 | qfq | 78,164,484 | 195,237,119 | -5.88% |
| 2024-02-27 | 2.51 | 2.56 | 2.48 | 2.55 | 2.51 | qfq | 56,408,300 | 142,081,860 | 0.79% |
| 2024-02-26 | 2.48 | 2.58 | 2.46 | 2.53 | 2.49 | qfq | 91,455,894 | 230,318,579 | 4.55% |
| 2024-02-23 | 2.37 | 2.44 | 2.35 | 2.42 | 2.38 | qfq | 49,014,084 | 117,043,271 | 1.68% |
| 2024-02-22 | 2.35 | 2.39 | 2.33 | 2.38 | 2.34 | qfq | 34,128,350 | 80,659,827 | 0.85% |
| 2024-02-21 | 2.31 | 2.40 | 2.30 | 2.36 | 2.32 | qfq | 48,159,593 | 113,803,850 | 1.29% |
| 2024-02-20 | 2.33 | 2.34 | 2.29 | 2.33 | 2.29 | qfq | 30,061,454 | 69,613,862 | -0.43% |
| 2024-02-19 | 2.34 | 2.36 | 2.30 | 2.34 | 2.30 | qfq | 40,698,473 | 94,905,170 | 1.74% |
| 2024-02-08 | 2.18 | 2.31 | 2.15 | 2.30 | 2.26 | qfq | 58,050,079 | 129,585,673 | 6.48% |
| 2024-02-07 | 2.15 | 2.23 | 2.10 | 2.16 | 2.12 | qfq | 53,942,805 | 117,092,924 | 0.00% |
| 2024-02-06 | 2.00 | 2.22 | 1.92 | 2.16 | 2.12 | qfq | 60,471,640 | 126,062,453 | 6.40% |
| 2024-02-05 | 2.23 | 2.23 | 2.03 | 2.03 | 2.00 | qfq | 65,117,901 | 136,446,938 | -9.78% |
| 2024-02-02 | 2.31 | 2.35 | 2.16 | 2.25 | 2.21 | qfq | 44,480,740 | 100,913,965 | -2.60% |
| 2024-02-01 | 2.32 | 2.37 | 2.28 | 2.31 | 2.27 | qfq | 28,848,450 | 66,958,840 | -1.28% |
| 2024-01-31 | 2.44 | 2.47 | 2.34 | 2.34 | 2.30 | qfq | 40,907,921 | 98,211,744 | -4.88% |
| 2024-01-30 | 2.48 | 2.53 | 2.44 | 2.46 | 2.42 | qfq | 32,728,214 | 81,373,476 | -0.81% |
| 2024-01-29 | 2.57 | 2.58 | 2.47 | 2.48 | 2.44 | qfq | 40,081,515 | 100,780,717 | -3.50% |
| 2024-01-26 | 2.58 | 2.61 | 2.56 | 2.57 | 2.53 | qfq | 44,560,417 | 115,059,402 | -0.77% |
| 2024-01-25 | 2.52 | 2.60 | 2.51 | 2.59 | 2.55 | qfq | 49,685,344 | 127,469,930 | 2.37% |
| 2024-01-24 | 2.45 | 2.54 | 2.41 | 2.53 | 2.49 | qfq | 47,218,827 | 117,309,193 | 2.85% |
| 2024-01-23 | 2.43 | 2.48 | 2.37 | 2.46 | 2.42 | qfq | 35,550,916 | 86,579,452 | 0.82% |
| 2024-01-22 | 2.57 | 2.59 | 2.41 | 2.44 | 2.40 | qfq | 45,575,283 | 113,840,141 | -5.43% |
| 2024-01-19 | 2.62 | 2.63 | 2.57 | 2.58 | 2.54 | qfq | 34,736,141 | 90,101,410 | -1.90% |
| 2024-01-18 | 2.63 | 2.65 | 2.55 | 2.63 | 2.59 | qfq | 56,862,673 | 147,710,393 | -0.38% |
| 2024-01-17 | 2.69 | 2.72 | 2.63 | 2.64 | 2.60 | qfq | 45,928,700 | 122,901,697 | -2.58% |
| 2024-01-16 | 2.77 | 2.78 | 2.65 | 2.71 | 2.67 | qfq | 84,665,638 | 228,411,213 | -2.52% |
| 2024-01-15 | 2.75 | 2.81 | 2.73 | 2.78 | 2.73 | qfq | 49,225,442 | 136,613,307 | 0.36% |
| 2024-01-12 | 2.86 | 2.89 | 2.76 | 2.77 | 2.72 | qfq | 106,037,803 | 298,514,961 | -3.48% |
| 2024-01-11 | 2.86 | 2.91 | 2.83 | 2.87 | 2.82 | qfq | 81,908,798 | 235,156,298 | -0.35% |
| 2024-01-10 | 2.93 | 2.96 | 2.83 | 2.88 | 2.83 | qfq | 101,096,819 | 292,627,576 | -1.71% |
| 2024-01-09 | 2.81 | 2.95 | 2.81 | 2.93 | 2.88 | qfq | 131,742,327 | 382,307,163 | 4.27% |
| 2024-01-08 | 2.83 | 2.86 | 2.81 | 2.81 | 2.76 | qfq | 45,590,571 | 129,179,986 | -0.71% |
| 2024-01-05 | 2.91 | 2.95 | 2.83 | 2.83 | 2.78 | qfq | 77,572,960 | 222,767,626 | -2.75% |
| 2024-01-04 | 2.90 | 2.91 | 2.86 | 2.91 | 2.86 | qfq | 49,069,057 | 141,400,337 | 0.00% |
| 2024-01-03 | 2.90 | 2.92 | 2.86 | 2.91 | 2.86 | qfq | 63,010,101 | 181,860,602 | -0.34% |
| 2024-01-02 | 2.91 | 2.97 | 2.88 | 2.92 | 2.87 | qfq | 91,800,793 | 268,324,325 | 0.69% |
| 2023-12-29 | 2.85 | 2.90 | 2.84 | 2.90 | 2.85 | qfq | 83,101,367 | 239,267,823 | 1.40% |
| 2023-12-28 | 2.76 | 2.88 | 2.72 | 2.86 | 2.81 | qfq | 90,968,382 | 257,141,139 | 3.25% |
| 2023-12-27 | 2.74 | 2.78 | 2.70 | 2.77 | 2.72 | qfq | 48,930,529 | 134,537,264 | 1.47% |
| 2023-12-26 | 2.87 | 2.87 | 2.72 | 2.73 | 2.69 | qfq | 77,278,914 | 213,952,876 | -3.87% |
| 2023-12-25 | 2.84 | 2.86 | 2.77 | 2.84 | 2.79 | qfq | 64,297,060 | 180,883,167 | 0.35% |
| 2023-12-22 | 2.90 | 2.91 | 2.81 | 2.83 | 2.78 | qfq | 112,861,504 | 323,180,255 | -2.75% |
| 2023-12-21 | 2.79 | 2.93 | 2.76 | 2.91 | 2.86 | qfq | 171,481,841 | 492,779,193 | 3.93% |
| 2023-12-20 | 2.74 | 2.92 | 2.73 | 2.80 | 2.75 | qfq | 112,875,812 | 320,832,960 | 2.56% |
| 2023-12-19 | 2.73 | 2.75 | 2.70 | 2.73 | 2.69 | qfq | 40,524,835 | 110,330,005 | -0.36% |
| 2023-12-18 | 2.84 | 2.84 | 2.73 | 2.74 | 2.70 | qfq | 67,468,614 | 186,969,387 | -3.52% |
| 2023-12-15 | 2.82 | 2.87 | 2.79 | 2.84 | 2.79 | qfq | 74,030,459 | 209,405,947 | 1.43% |
| 2023-12-14 | 2.82 | 2.89 | 2.79 | 2.80 | 2.75 | qfq | 109,486,188 | 310,357,801 | -0.71% |
| 2023-12-13 | 2.81 | 2.88 | 2.81 | 2.82 | 2.77 | qfq | 188,934,442 | 535,606,968 | -1.05% |
| 2023-12-12 | 2.67 | 2.95 | 2.67 | 2.85 | 2.80 | qfq | 288,366,314 | 835,310,507 | 6.34% |
| 2023-12-11 | 2.61 | 2.69 | 2.58 | 2.68 | 2.64 | qfq | 37,356,242 | 98,721,857 | 2.29% |
| 2023-12-08 | 2.71 | 2.73 | 2.61 | 2.62 | 2.58 | qfq | 54,508,300 | 145,380,770 | -4.03% |
| 2023-12-07 | 2.68 | 2.79 | 2.68 | 2.73 | 2.69 | qfq | 65,755,174 | 179,561,814 | 2.63% |
| 2023-12-06 | 2.64 | 2.69 | 2.64 | 2.66 | 2.62 | qfq | 33,861,041 | 90,248,103 | 0.38% |
| 2023-12-05 | 2.70 | 2.71 | 2.65 | 2.65 | 2.61 | qfq | 33,472,041 | 89,649,692 | -1.85% |
| 2023-12-04 | 2.73 | 2.75 | 2.70 | 2.70 | 2.66 | qfq | 29,264,219 | 79,500,833 | -1.10% |
| 2023-12-01 | 2.69 | 2.73 | 2.68 | 2.73 | 2.69 | qfq | 25,395,138 | 68,769,451 | 0.74% |
| 2023-11-30 | 2.70 | 2.73 | 2.67 | 2.71 | 2.67 | qfq | 31,140,765 | 84,055,211 | 0.74% |
| 2023-11-29 | 2.73 | 2.73 | 2.69 | 2.69 | 2.65 | qfq | 28,216,167 | 76,340,959 | -1.47% |
| 2023-11-28 | 2.74 | 2.77 | 2.72 | 2.73 | 2.69 | qfq | 32,526,874 | 89,011,521 | -0.36% |
| 2023-11-27 | 2.69 | 2.76 | 2.66 | 2.74 | 2.70 | qfq | 45,390,409 | 123,906,220 | 1.86% |
| 2023-11-24 | 2.73 | 2.74 | 2.68 | 2.69 | 2.65 | qfq | 27,083,567 | 73,181,564 | -1.47% |
| 2023-11-23 | 2.69 | 2.73 | 2.68 | 2.73 | 2.69 | qfq | 33,210,451 | 90,135,920 | 1.49% |
| 2023-11-22 | 2.71 | 2.74 | 2.69 | 2.69 | 2.65 | qfq | 32,812,857 | 89,181,035 | -1.47% |
| 2023-11-21 | 2.77 | 2.78 | 2.72 | 2.73 | 2.69 | qfq | 33,733,979 | 92,583,253 | -1.44% |
| 2023-11-20 | 2.72 | 2.77 | 2.70 | 2.77 | 2.72 | qfq | 37,630,795 | 103,267,506 | 1.84% |
| 2023-11-17 | 2.70 | 2.73 | 2.69 | 2.72 | 2.68 | qfq | 30,721,630 | 83,325,744 | 0.37% |
| 2023-11-16 | 2.75 | 2.76 | 2.69 | 2.71 | 2.67 | qfq | 39,759,200 | 108,240,866 | -1.81% |
| 2023-11-15 | 2.78 | 2.79 | 2.73 | 2.76 | 2.72 | qfq | 47,301,876 | 130,366,444 | 0.00% |
| 2023-11-14 | 2.71 | 2.81 | 2.67 | 2.76 | 2.72 | qfq | 87,975,949 | 241,934,626 | 1.85% |
| 2023-11-13 | 2.64 | 2.72 | 2.63 | 2.71 | 2.67 | qfq | 55,914,874 | 149,453,990 | 3.04% |
| 2023-11-10 | 2.60 | 2.64 | 2.58 | 2.63 | 2.59 | qfq | 33,427,642 | 87,440,304 | 1.15% |
| 2023-11-09 | 2.62 | 2.63 | 2.59 | 2.60 | 2.56 | qfq | 29,080,567 | 75,909,973 | -1.14% |
| 2023-11-08 | 2.61 | 2.65 | 2.59 | 2.63 | 2.59 | qfq | 33,351,550 | 87,495,820 | 0.77% |
| 2023-11-07 | 2.62 | 2.63 | 2.59 | 2.61 | 2.57 | qfq | 33,047,833 | 86,317,670 | -0.76% |
| 2023-11-06 | 2.59 | 2.63 | 2.59 | 2.63 | 2.59 | qfq | 45,399,239 | 118,626,126 | 1.54% |
| 2023-11-03 | 2.53 | 2.60 | 2.52 | 2.59 | 2.55 | qfq | 62,874,575 | 161,918,808 | 3.19% |
| 2023-11-02 | 2.53 | 2.55 | 2.50 | 2.51 | 2.47 | qfq | 29,222,976 | 73,820,911 | -0.40% |
| 2023-11-01 | 2.53 | 2.55 | 2.52 | 2.52 | 2.48 | qfq | 26,610,712 | 67,376,127 | 0.00% |
| 2023-10-31 | 2.54 | 2.55 | 2.51 | 2.52 | 2.48 | qfq | 30,939,583 | 78,214,796 | -1.18% |
| 2023-10-30 | 2.54 | 2.55 | 2.51 | 2.55 | 2.51 | qfq | 44,014,674 | 111,562,043 | -0.39% |
| 2023-10-27 | 2.59 | 2.59 | 2.50 | 2.56 | 2.52 | qfq | 67,736,667 | 172,000,658 | -2.29% |
| 2023-10-26 | 2.53 | 2.63 | 2.52 | 2.62 | 2.58 | qfq | 45,731,350 | 117,893,690 | 2.75% |
| 2023-10-25 | 2.51 | 2.56 | 2.50 | 2.55 | 2.51 | qfq | 31,663,128 | 80,545,632 | 2.00% |
| 2023-10-24 | 2.44 | 2.50 | 2.44 | 2.50 | 2.46 | qfq | 30,032,860 | 74,525,221 | 2.46% |
| 2023-10-23 | 2.51 | 2.52 | 2.42 | 2.44 | 2.40 | qfq | 33,960,667 | 83,808,300 | -3.17% |
| 2023-10-20 | 2.55 | 2.58 | 2.51 | 2.52 | 2.48 | qfq | 28,181,216 | 71,669,339 | -1.56% |
| 2023-10-19 | 2.55 | 2.61 | 2.55 | 2.56 | 2.52 | qfq | 26,031,700 | 67,060,598 | -0.39% |
| 2023-10-18 | 2.64 | 2.65 | 2.57 | 2.57 | 2.53 | qfq | 37,129,170 | 96,513,246 | -3.02% |
| 2023-10-17 | 2.66 | 2.67 | 2.62 | 2.65 | 2.61 | qfq | 25,589,324 | 67,727,927 | 0.00% |
| 2023-10-16 | 2.68 | 2.70 | 2.63 | 2.65 | 2.61 | qfq | 39,451,549 | 104,978,959 | -1.85% |
| 2023-10-13 | 2.74 | 2.75 | 2.68 | 2.70 | 2.66 | qfq | 34,199,764 | 92,809,064 | -1.82% |
| 2023-10-12 | 2.75 | 2.77 | 2.73 | 2.75 | 2.71 | qfq | 26,489,270 | 72,824,295 | 0.36% |
| 2023-10-11 | 2.78 | 2.78 | 2.73 | 2.74 | 2.70 | qfq | 41,681,049 | 114,684,777 | -1.79% |
| 2023-10-10 | 2.77 | 2.82 | 2.77 | 2.79 | 2.74 | qfq | 50,485,788 | 140,772,064 | 0.36% |
| 2023-10-09 | 2.78 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 53,600,748 | 148,476,186 | -0.36% |
| 2023-09-28 | 2.77 | 2.80 | 2.76 | 2.79 | 2.74 | qfq | 59,291,087 | 164,628,868 | 0.36% |
| 2023-09-27 | 2.69 | 2.82 | 2.67 | 2.78 | 2.73 | qfq | 103,296,824 | 284,530,108 | 2.96% |
| 2023-09-26 | 2.65 | 2.73 | 2.64 | 2.70 | 2.66 | qfq | 63,578,035 | 171,135,052 | 1.89% |
| 2023-09-25 | 2.66 | 2.69 | 2.64 | 2.65 | 2.61 | qfq | 26,387,705 | 70,253,159 | -0.38% |
| 2023-09-22 | 2.61 | 2.67 | 2.60 | 2.66 | 2.62 | qfq | 26,172,150 | 69,110,697 | 1.92% |
| 2023-09-21 | 2.63 | 2.65 | 2.61 | 2.61 | 2.57 | qfq | 26,099,258 | 68,528,934 | -0.76% |
| 2023-09-20 | 2.64 | 2.69 | 2.63 | 2.63 | 2.59 | qfq | 37,056,797 | 98,437,652 | -0.38% |
| 2023-09-19 | 2.65 | 2.66 | 2.64 | 2.64 | 2.60 | qfq | 24,545,592 | 65,026,592 | -0.38% |
| 2023-09-18 | 2.62 | 2.67 | 2.60 | 2.65 | 2.61 | qfq | 30,814,999 | 81,530,695 | 0.38% |
| 2023-09-15 | 2.65 | 2.67 | 2.63 | 2.64 | 2.60 | qfq | 27,534,459 | 72,858,514 | 0.00% |
| 2023-09-14 | 2.67 | 2.67 | 2.62 | 2.64 | 2.60 | qfq | 27,127,200 | 71,533,468 | -0.75% |
| 2023-09-13 | 2.69 | 2.70 | 2.63 | 2.66 | 2.62 | qfq | 45,709,497 | 121,790,927 | -1.48% |
| 2023-09-12 | 2.70 | 2.74 | 2.68 | 2.70 | 2.66 | qfq | 38,314,323 | 103,464,763 | -0.37% |
| 2023-09-11 | 2.71 | 2.72 | 2.68 | 2.71 | 2.67 | qfq | 45,087,220 | 121,869,244 | 0.74% |
| 2023-09-08 | 2.69 | 2.71 | 2.67 | 2.69 | 2.65 | qfq | 38,331,986 | 103,167,480 | 0.00% |
| 2023-09-07 | 2.77 | 2.78 | 2.68 | 2.69 | 2.65 | qfq | 56,888,771 | 154,688,988 | -2.89% |
| 2023-09-06 | 2.79 | 2.79 | 2.75 | 2.77 | 2.72 | qfq | 54,285,732 | 150,314,580 | -1.07% |
| 2023-09-05 | 2.84 | 2.85 | 2.78 | 2.80 | 2.75 | qfq | 71,093,359 | 199,365,032 | -1.75% |
| 2023-09-04 | 2.76 | 2.87 | 2.76 | 2.85 | 2.80 | qfq | 113,121,712 | 320,396,734 | 2.89% |
| 2023-09-01 | 2.81 | 2.84 | 2.75 | 2.77 | 2.72 | qfq | 92,872,727 | 258,136,563 | -0.36% |
| 2023-08-31 | 2.82 | 2.87 | 2.77 | 2.78 | 2.73 | qfq | 119,610,516 | 335,355,049 | -2.80% |
| 2023-08-30 | 3.02 | 3.03 | 2.83 | 2.86 | 2.81 | qfq | 249,885,875 | 731,592,497 | -1.38% |
| 2023-08-29 | 2.64 | 2.90 | 2.62 | 2.90 | 2.85 | qfq | 78,048,472 | 218,577,697 | 9.85% |
| 2023-08-28 | 2.69 | 2.72 | 2.63 | 2.64 | 2.60 | qfq | 86,490,363 | 231,626,168 | 3.13% |
| 2023-08-25 | 2.58 | 2.64 | 2.55 | 2.56 | 2.52 | qfq | 42,675,325 | 110,628,161 | -1.92% |
| 2023-08-24 | 2.65 | 2.65 | 2.58 | 2.61 | 2.57 | qfq | 38,274,265 | 99,906,719 | -0.76% |
| 2023-08-23 | 2.67 | 2.69 | 2.62 | 2.63 | 2.59 | qfq | 58,232,794 | 154,827,178 | -1.13% |
| 2023-08-22 | 2.66 | 2.67 | 2.60 | 2.66 | 2.62 | qfq | 41,457,060 | 109,134,779 | 0.38% |
| 2023-08-21 | 2.65 | 2.70 | 2.64 | 2.65 | 2.61 | qfq | 39,126,810 | 104,531,589 | 0.38% |
| 2023-08-18 | 2.70 | 2.71 | 2.63 | 2.64 | 2.60 | qfq | 34,754,770 | 92,782,140 | -2.22% |
| 2023-08-17 | 2.61 | 2.71 | 2.58 | 2.70 | 2.66 | qfq | 60,674,531 | 161,215,417 | 3.05% |
| 2023-08-16 | 2.62 | 2.65 | 2.60 | 2.62 | 2.58 | qfq | 27,032,724 | 70,961,435 | 0.00% |
| 2023-08-15 | 2.64 | 2.66 | 2.60 | 2.62 | 2.58 | qfq | 28,670,757 | 75,439,434 | -1.13% |
| 2023-08-14 | 2.59 | 2.66 | 2.58 | 2.65 | 2.61 | qfq | 35,633,691 | 93,863,115 | 1.15% |
| 2023-08-11 | 2.68 | 2.69 | 2.62 | 2.62 | 2.58 | qfq | 45,962,501 | 121,805,243 | -2.60% |
| 2023-08-10 | 2.69 | 2.71 | 2.67 | 2.69 | 2.65 | qfq | 40,552,690 | 108,917,915 | -0.37% |
| 2023-08-09 | 2.73 | 2.74 | 2.68 | 2.70 | 2.66 | qfq | 48,483,200 | 131,316,493 | -1.10% |
| 2023-08-08 | 2.76 | 2.78 | 2.71 | 2.73 | 2.69 | qfq | 51,549,603 | 141,334,972 | -1.09% |
| 2023-08-07 | 2.73 | 2.79 | 2.72 | 2.76 | 2.72 | qfq | 61,077,591 | 168,855,349 | 0.36% |
| 2023-08-04 | 2.76 | 2.80 | 2.73 | 2.75 | 2.71 | qfq | 64,114,635 | 176,746,047 | -0.36% |
| 2023-08-03 | 2.79 | 2.79 | 2.74 | 2.76 | 2.72 | qfq | 50,166,781 | 138,361,743 | -1.08% |
| 2023-08-02 | 2.80 | 2.82 | 2.77 | 2.79 | 2.74 | qfq | 62,394,840 | 174,000,684 | -1.06% |
| 2023-08-01 | 2.80 | 2.85 | 2.75 | 2.82 | 2.77 | qfq | 92,070,498 | 257,204,346 | 0.71% |
| 2023-07-31 | 2.72 | 2.80 | 2.70 | 2.80 | 2.75 | qfq | 105,735,828 | 292,603,545 | 2.94% |
| 2023-07-28 | 2.70 | 2.74 | 2.69 | 2.72 | 2.68 | qfq | 70,778,958 | 192,003,089 | 0.00% |
| 2023-07-27 | 2.75 | 2.78 | 2.70 | 2.72 | 2.68 | qfq | 96,134,901 | 262,652,641 | -2.16% |
| 2023-07-26 | 2.77 | 2.84 | 2.73 | 2.78 | 2.73 | qfq | 115,139,172 | 320,231,254 | -0.36% |
| 2023-07-25 | 2.81 | 2.83 | 2.76 | 2.79 | 2.74 | qfq | 116,431,099 | 323,791,755 | 0.36% |
| 2023-07-24 | 2.69 | 2.84 | 2.67 | 2.78 | 2.73 | qfq | 120,028,934 | 332,722,251 | 2.21% |
| 2023-07-21 | 2.70 | 2.82 | 2.67 | 2.72 | 2.68 | qfq | 118,719,815 | 324,001,381 | -1.09% |
| 2023-07-20 | 2.70 | 2.85 | 2.67 | 2.75 | 2.71 | qfq | 152,866,188 | 421,867,897 | 1.85% |
| 2023-07-19 | 2.74 | 2.76 | 2.68 | 2.70 | 2.66 | qfq | 112,859,818 | 305,665,854 | -1.46% |
| 2023-07-18 | 2.80 | 2.83 | 2.71 | 2.74 | 2.70 | qfq | 176,685,039 | 484,808,838 | -4.53% |