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
海南瑞泽002596.SZ
最近收盘价2.742026-07-17
最近交易日2026-07-17
成交量（股）21,715,200
成交额（元）60,906,099
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 | 2.85 | 2.90 | 2.71 | 2.74 | 2.74 | qfq | 21,715,200 | 60,906,099 | -3.86% |
| 2026-07-16 | 2.80 | 2.89 | 2.77 | 2.85 | 2.85 | qfq | 18,274,427 | 52,061,828 | 1.06% |
| 2026-07-15 | 2.74 | 2.87 | 2.72 | 2.82 | 2.82 | qfq | 21,450,900 | 60,612,126 | 1.81% |
| 2026-07-14 | 2.69 | 2.78 | 2.64 | 2.77 | 2.77 | qfq | 20,155,600 | 55,009,419 | 2.97% |
| 2026-07-13 | 2.84 | 2.85 | 2.68 | 2.69 | 2.69 | qfq | 23,170,800 | 63,386,415 | -5.61% |
| 2026-07-10 | 2.77 | 2.91 | 2.70 | 2.85 | 2.85 | qfq | 29,380,822 | 83,645,071 | 2.89% |
| 2026-07-09 | 2.77 | 2.81 | 2.69 | 2.77 | 2.77 | qfq | 20,860,080 | 57,440,471 | 0.00% |
| 2026-07-08 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 19,050,400 | 53,035,426 | -2.81% |
| 2026-07-07 | 2.99 | 3.00 | 2.83 | 2.85 | 2.85 | qfq | 20,473,700 | 59,041,790 | -3.72% |
| 2026-07-06 | 3.07 | 3.13 | 2.94 | 2.96 | 2.96 | qfq | 31,138,776 | 93,986,066 | -3.58% |
| 2026-07-03 | 3.26 | 3.29 | 3.02 | 3.07 | 3.07 | qfq | 63,985,401 | 198,676,079 | -4.95% |
| 2026-07-02 | 2.92 | 3.23 | 2.91 | 3.23 | 3.23 | qfq | 24,855,391 | 78,125,303 | 9.86% |
| 2026-07-01 | 2.87 | 2.98 | 2.86 | 2.94 | 2.94 | qfq | 26,033,700 | 76,151,856 | 2.80% |
| 2026-06-30 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | qfq | 20,342,201 | 58,107,123 | -0.69% |
| 2026-06-29 | 2.96 | 2.96 | 2.81 | 2.88 | 2.88 | qfq | 20,743,190 | 59,532,895 | -2.04% |
| 2026-06-26 | 2.98 | 2.99 | 2.87 | 2.94 | 2.94 | qfq | 26,749,150 | 78,451,778 | -1.34% |
| 2026-06-25 | 3.07 | 3.11 | 2.94 | 2.98 | 2.98 | qfq | 27,079,406 | 81,364,826 | -2.93% |
| 2026-06-24 | 3.34 | 3.34 | 3.04 | 3.07 | 3.07 | qfq | 44,411,400 | 139,188,846 | -8.08% |
| 2026-06-23 | 3.25 | 3.52 | 3.22 | 3.34 | 3.34 | qfq | 50,200,990 | 169,274,281 | 2.77% |
| 2026-06-22 | 3.25 | 3.26 | 3.09 | 3.25 | 3.25 | qfq | 30,008,980 | 94,765,424 | 0.62% |
| 2026-06-18 | 3.32 | 3.33 | 3.13 | 3.23 | 3.23 | qfq | 41,675,791 | 134,712,952 | -5.00% |
| 2026-06-17 | 3.60 | 3.60 | 3.38 | 3.40 | 3.40 | qfq | 25,871,603 | 89,098,856 | -5.03% |
| 2026-06-16 | 3.60 | 3.64 | 3.52 | 3.58 | 3.58 | qfq | 20,212,808 | 71,992,558 | -0.56% |
| 2026-06-15 | 3.67 | 3.76 | 3.58 | 3.60 | 3.60 | qfq | 30,890,260 | 112,998,080 | -1.37% |
| 2026-06-12 | 3.63 | 3.71 | 3.61 | 3.65 | 3.65 | qfq | 22,152,000 | 81,335,440 | 1.39% |
| 2026-06-11 | 3.65 | 3.67 | 3.53 | 3.60 | 3.60 | qfq | 21,518,200 | 76,956,414 | -2.17% |
| 2026-06-10 | 3.63 | 3.70 | 3.56 | 3.68 | 3.68 | qfq | 22,871,170 | 83,198,823 | 0.82% |
| 2026-06-09 | 3.66 | 3.70 | 3.57 | 3.65 | 3.65 | qfq | 19,670,727 | 71,636,199 | 0.55% |
| 2026-06-08 | 3.71 | 3.81 | 3.52 | 3.63 | 3.63 | qfq | 39,525,180 | 144,125,867 | -3.71% |
| 2026-06-05 | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | qfq | 26,977,200 | 101,758,299 | 0.80% |
| 2026-06-04 | 3.78 | 3.79 | 3.65 | 3.74 | 3.74 | qfq | 26,548,300 | 98,116,205 | -1.58% |
| 2026-06-03 | 3.64 | 3.82 | 3.64 | 3.80 | 3.80 | qfq | 28,625,812 | 107,341,138 | 3.26% |
| 2026-06-02 | 3.77 | 3.77 | 3.64 | 3.68 | 3.68 | qfq | 20,101,212 | 73,810,988 | -2.13% |
| 2026-06-01 | 3.70 | 3.82 | 3.65 | 3.76 | 3.76 | qfq | 20,565,166 | 77,499,982 | 1.35% |
| 2026-05-29 | 3.79 | 3.91 | 3.68 | 3.71 | 3.71 | qfq | 32,932,169 | 124,746,159 | -1.59% |
| 2026-05-28 | 3.67 | 3.78 | 3.62 | 3.77 | 3.77 | qfq | 23,158,100 | 85,928,666 | 2.72% |
| 2026-05-27 | 3.77 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 22,314,000 | 82,350,534 | -2.91% |
| 2026-05-26 | 3.79 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 22,482,859 | 84,984,292 | 0.00% |
| 2026-05-25 | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 19,162,931 | 72,801,683 | -1.56% |
| 2026-05-22 | 3.77 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 19,964,992 | 76,116,155 | 2.13% |
| 2026-05-21 | 3.91 | 3.98 | 3.75 | 3.76 | 3.76 | qfq | 29,310,306 | 113,258,992 | -3.84% |
| 2026-05-20 | 3.88 | 3.95 | 3.78 | 3.91 | 3.91 | qfq | 34,193,603 | 132,095,045 | 1.03% |
| 2026-05-19 | 3.91 | 3.98 | 3.80 | 3.87 | 3.87 | qfq | 32,599,791 | 126,087,915 | -0.77% |
| 2026-05-18 | 3.90 | 3.97 | 3.81 | 3.90 | 3.90 | qfq | 28,998,400 | 112,671,055 | -0.51% |
| 2026-05-15 | 3.97 | 4.00 | 3.84 | 3.92 | 3.92 | qfq | 35,636,400 | 139,442,143 | -1.26% |
| 2026-05-14 | 4.02 | 4.07 | 3.93 | 3.97 | 3.97 | qfq | 45,188,500 | 180,334,492 | -1.49% |
| 2026-05-13 | 3.82 | 4.18 | 3.78 | 4.03 | 4.03 | qfq | 79,919,400 | 319,677,223 | 5.77% |
| 2026-05-12 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | qfq | 34,163,646 | 129,684,357 | -1.04% |
| 2026-05-11 | 3.84 | 3.89 | 3.75 | 3.85 | 3.85 | qfq | 28,627,998 | 109,366,477 | 1.05% |
| 2026-05-08 | 3.79 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 25,598,806 | 97,623,959 | 0.53% |
| 2026-05-07 | 3.84 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 32,384,400 | 122,749,204 | -1.04% |
| 2026-05-06 | 3.75 | 3.85 | 3.69 | 3.83 | 3.83 | qfq | 44,583,436 | 169,218,176 | 1.86% |
| 2026-04-30 | 3.69 | 3.83 | 3.66 | 3.76 | 3.76 | qfq | 50,200,800 | 189,171,150 | 2.73% |
| 2026-04-29 | 3.54 | 3.72 | 3.53 | 3.66 | 3.66 | qfq | 46,571,710 | 170,838,500 | 2.52% |
| 2026-04-28 | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | qfq | 39,422,130 | 138,457,720 | 3.18% |
| 2026-04-27 | 3.39 | 3.47 | 3.32 | 3.46 | 3.46 | qfq | 32,676,500 | 111,000,433 | 1.47% |
| 2026-04-24 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 25,123,728 | 85,217,369 | 0.59% |
| 2026-04-23 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 26,929,900 | 91,325,770 | -0.88% |
| 2026-04-22 | 3.48 | 3.49 | 3.39 | 3.42 | 3.42 | qfq | 31,258,160 | 106,685,043 | -2.29% |
| 2026-04-21 | 3.56 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 25,642,700 | 90,006,803 | -1.69% |
| 2026-04-20 | 3.51 | 3.58 | 3.46 | 3.56 | 3.56 | qfq | 30,213,359 | 106,555,314 | 0.85% |
| 2026-04-17 | 3.57 | 3.59 | 3.47 | 3.53 | 3.53 | qfq | 31,794,722 | 111,880,740 | -1.40% |
| 2026-04-16 | 3.57 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 23,328,200 | 83,108,524 | 0.85% |
| 2026-04-15 | 3.61 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 23,505,500 | 83,874,226 | -1.93% |
| 2026-04-14 | 3.65 | 3.67 | 3.56 | 3.62 | 3.62 | qfq | 21,000,200 | 75,546,386 | -0.55% |
| 2026-04-13 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 14,891,780 | 53,910,805 | 0.55% |
| 2026-04-10 | 3.67 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 21,451,014 | 78,277,372 | -0.28% |
| 2026-04-09 | 3.73 | 3.76 | 3.61 | 3.63 | 3.63 | qfq | 27,567,800 | 100,892,035 | -3.46% |
| 2026-04-08 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 28,608,466 | 106,961,688 | 3.87% |
| 2026-04-07 | 3.53 | 3.64 | 3.50 | 3.62 | 3.62 | qfq | 26,366,800 | 94,784,401 | 2.55% |
| 2026-04-03 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | qfq | 31,177,800 | 111,538,284 | -5.36% |
| 2026-04-02 | 3.80 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 20,465,600 | 76,761,905 | -1.84% |
| 2026-04-01 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 25,243,200 | 95,812,633 | 0.26% |
| 2026-03-31 | 3.87 | 3.92 | 3.79 | 3.79 | 3.79 | qfq | 23,174,300 | 89,293,033 | -2.07% |
| 2026-03-30 | 3.81 | 3.90 | 3.78 | 3.87 | 3.87 | qfq | 21,120,600 | 81,116,895 | 0.52% |
| 2026-03-27 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | qfq | 23,884,900 | 91,367,571 | 1.58% |
| 2026-03-26 | 3.86 | 4.04 | 3.77 | 3.79 | 3.79 | qfq | 28,435,300 | 109,592,697 | -2.07% |
| 2026-03-25 | 3.79 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 27,129,400 | 103,797,576 | 2.38% |
| 2026-03-24 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | qfq | 44,050,443 | 163,765,659 | 4.13% |
| 2026-03-23 | 3.74 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 45,981,347 | 169,657,034 | -4.47% |
| 2026-03-20 | 3.92 | 3.95 | 3.80 | 3.80 | 3.80 | qfq | 24,990,900 | 96,257,167 | -2.56% |
| 2026-03-19 | 3.97 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 32,626,004 | 128,478,756 | -2.74% |
| 2026-03-18 | 4.04 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 37,224,300 | 148,610,888 | -0.25% |
| 2026-03-17 | 4.09 | 4.14 | 4.02 | 4.02 | 4.02 | qfq | 37,921,200 | 154,843,463 | -1.47% |
| 2026-03-16 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 27,405,200 | 111,619,936 | 0.49% |
| 2026-03-13 | 4.05 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 29,389,314 | 120,018,887 | 0.00% |
| 2026-03-12 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 24,068,008 | 98,281,183 | -1.22% |
| 2026-03-11 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 23,803,000 | 97,802,594 | -0.96% |
| 2026-03-10 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | qfq | 22,869,732 | 94,746,545 | 0.97% |
| 2026-03-09 | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 36,275,700 | 148,704,019 | -1.44% |
| 2026-03-06 | 4.13 | 4.19 | 4.08 | 4.17 | 4.17 | qfq | 38,569,080 | 160,386,560 | 1.46% |
| 2026-03-05 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | qfq | 40,927,500 | 169,051,974 | 1.48% |
| 2026-03-04 | 4.00 | 4.08 | 3.97 | 4.05 | 4.05 | qfq | 39,593,500 | 159,619,013 | 0.75% |
| 2026-03-03 | 4.13 | 4.21 | 4.00 | 4.02 | 4.02 | qfq | 42,586,922 | 173,848,333 | -2.66% |
| 2026-03-02 | 4.19 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 46,862,114 | 193,766,748 | -2.82% |
| 2026-02-27 | 4.16 | 4.27 | 4.13 | 4.25 | 4.25 | qfq | 51,506,965 | 217,843,311 | 1.67% |
| 2026-02-26 | 4.52 | 4.52 | 4.13 | 4.18 | 4.18 | qfq | 113,948,600 | 483,645,783 | -6.90% |
| 2026-02-25 | 4.39 | 4.54 | 4.38 | 4.49 | 4.49 | qfq | 52,356,703 | 235,207,106 | 2.28% |
| 2026-02-24 | 4.41 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 34,821,830 | 153,101,892 | 0.69% |
| 2026-02-13 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 35,859,707 | 157,268,893 | 0.69% |
| 2026-02-12 | 4.50 | 4.52 | 4.32 | 4.33 | 4.33 | qfq | 59,024,400 | 258,369,401 | -4.20% |
| 2026-02-11 | 4.53 | 4.60 | 4.50 | 4.52 | 4.52 | qfq | 27,700,807 | 125,559,220 | -0.66% |
| 2026-02-10 | 4.57 | 4.58 | 4.46 | 4.55 | 4.55 | qfq | 34,048,302 | 154,451,831 | -0.66% |
| 2026-02-09 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 41,382,127 | 189,105,756 | 2.23% |
| 2026-02-06 | 4.49 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 42,298,900 | 188,837,106 | -0.88% |
| 2026-02-05 | 4.50 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 51,689,191 | 235,614,144 | -0.66% |
| 2026-02-04 | 4.44 | 4.63 | 4.42 | 4.55 | 4.55 | qfq | 68,131,012 | 309,060,917 | 2.25% |
| 2026-02-03 | 4.48 | 4.50 | 4.36 | 4.45 | 4.45 | qfq | 47,410,330 | 209,228,090 | 0.91% |
| 2026-02-02 | 4.37 | 4.70 | 4.34 | 4.41 | 4.41 | qfq | 84,766,088 | 381,697,454 | -0.45% |
| 2026-01-30 | 4.45 | 4.58 | 4.39 | 4.43 | 4.43 | qfq | 49,599,474 | 221,714,260 | -0.23% |
| 2026-01-29 | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | qfq | 40,750,218 | 181,718,120 | 0.00% |
| 2026-01-28 | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | qfq | 36,095,509 | 161,067,467 | -1.11% |
| 2026-01-27 | 4.50 | 4.53 | 4.36 | 4.49 | 4.49 | qfq | 47,182,909 | 209,646,781 | -0.88% |
| 2026-01-26 | 4.71 | 4.72 | 4.50 | 4.53 | 4.53 | qfq | 52,046,088 | 237,735,397 | -4.03% |
| 2026-01-23 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | qfq | 46,606,039 | 218,292,980 | 1.94% |
| 2026-01-22 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | qfq | 44,100,285 | 202,300,036 | 2.21% |
| 2026-01-21 | 4.54 | 4.55 | 4.46 | 4.53 | 4.53 | qfq | 40,500,639 | 183,072,598 | -1.09% |
| 2026-01-20 | 4.69 | 4.69 | 4.55 | 4.58 | 4.58 | qfq | 61,125,202 | 281,141,859 | -3.17% |
| 2026-01-19 | 4.51 | 4.75 | 4.49 | 4.73 | 4.73 | qfq | 92,426,625 | 431,155,561 | 4.19% |
| 2026-01-16 | 4.64 | 4.67 | 4.51 | 4.54 | 4.54 | qfq | 60,175,115 | 274,361,351 | -1.94% |
| 2026-01-15 | 4.78 | 4.79 | 4.61 | 4.63 | 4.63 | qfq | 75,495,081 | 352,642,000 | -2.94% |
| 2026-01-14 | 4.79 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 86,639,003 | 414,867,618 | -0.63% |
| 2026-01-13 | 5.01 | 5.03 | 4.78 | 4.80 | 4.80 | qfq | 113,866,772 | 556,864,369 | -4.19% |
| 2026-01-12 | 4.95 | 5.08 | 4.90 | 5.01 | 5.01 | qfq | 130,282,198 | 648,216,126 | 0.20% |
| 2026-01-09 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | qfq | 94,554,342 | 473,579,541 | -0.79% |
| 2026-01-08 | 5.00 | 5.15 | 4.96 | 5.04 | 5.04 | qfq | 93,144,213 | 471,012,299 | 0.20% |
| 2026-01-07 | 5.10 | 5.19 | 5.02 | 5.03 | 5.03 | qfq | 95,970,831 | 487,093,492 | -1.76% |
| 2026-01-06 | 5.03 | 5.24 | 5.02 | 5.12 | 5.12 | qfq | 109,402,833 | 563,436,902 | 1.19% |
| 2026-01-05 | 5.20 | 5.24 | 5.02 | 5.06 | 5.06 | qfq | 139,203,359 | 706,751,900 | -6.12% |
| 2025-12-31 | 5.39 | 5.58 | 5.20 | 5.39 | 5.39 | qfq | 147,946,795 | 795,541,733 | 0.94% |
| 2025-12-30 | 5.46 | 5.61 | 5.34 | 5.34 | 5.34 | qfq | 148,786,418 | 804,818,192 | -4.98% |
| 2025-12-29 | 5.84 | 6.03 | 5.61 | 5.62 | 5.62 | qfq | 220,642,503 | 1,272,355,356 | -5.39% |
| 2025-12-26 | 5.86 | 6.34 | 5.86 | 5.94 | 5.94 | qfq | 304,605,264 | 1,849,831,891 | 2.59% |
| 2025-12-25 | 6.21 | 6.28 | 5.77 | 5.79 | 5.79 | qfq | 300,180,940 | 1,790,841,371 | -6.91% |
| 2025-12-24 | 6.48 | 6.73 | 6.01 | 6.22 | 6.22 | qfq | 398,888,246 | 2,542,679,647 | -4.01% |
| 2025-12-23 | 6.48 | 6.48 | 6.25 | 6.48 | 6.48 | qfq | 184,877,747 | 1,192,745,151 | 10.02% |
| 2025-12-22 | 5.61 | 5.89 | 5.59 | 5.89 | 5.89 | qfq | 163,842,798 | 945,946,739 | 10.09% |
| 2025-12-19 | 4.80 | 5.35 | 4.66 | 5.35 | 5.35 | qfq | 217,711,264 | 1,091,773,622 | 10.08% |
| 2025-12-18 | 5.00 | 5.28 | 4.77 | 4.86 | 4.86 | qfq | 153,859,878 | 761,859,152 | -6.90% |
| 2025-12-17 | 5.75 | 5.75 | 5.22 | 5.22 | 5.22 | qfq | 129,383,994 | 685,739,066 | -10.00% |
| 2025-12-16 | 6.17 | 6.41 | 5.56 | 5.80 | 5.80 | qfq | 183,485,035 | 1,065,710,533 | -6.00% |
| 2025-12-15 | 6.12 | 6.42 | 5.90 | 6.17 | 6.17 | qfq | 141,492,951 | 871,848,564 | -2.53% |
| 2025-12-12 | 6.51 | 6.64 | 6.25 | 6.33 | 6.33 | qfq | 163,930,955 | 1,052,582,303 | -2.62% |
| 2025-12-11 | 6.95 | 7.05 | 6.50 | 6.50 | 6.50 | qfq | 270,551,269 | 1,821,824,823 | -0.31% |
| 2025-12-10 | 6.03 | 6.52 | 5.98 | 6.52 | 6.52 | qfq | 165,871,949 | 1,056,346,268 | 9.95% |
| 2025-12-09 | 6.29 | 6.34 | 5.90 | 5.93 | 5.93 | qfq | 138,722,944 | 838,079,024 | -6.02% |
| 2025-12-08 | 6.27 | 6.49 | 6.16 | 6.31 | 6.31 | qfq | 180,204,185 | 1,138,559,353 | 3.27% |
| 2025-12-05 | 5.81 | 6.17 | 5.59 | 6.11 | 6.11 | qfq | 197,609,815 | 1,174,329,865 | 6.08% |
| 2025-12-04 | 6.07 | 6.35 | 5.76 | 5.76 | 5.76 | qfq | 208,694,369 | 1,245,030,478 | -10.00% |
| 2025-12-03 | 6.58 | 7.21 | 6.40 | 6.40 | 6.40 | qfq | 237,458,186 | 1,601,838,420 | -2.74% |
| 2025-12-02 | 6.57 | 6.68 | 6.23 | 6.58 | 6.58 | qfq | 242,435,349 | 1,559,707,616 | -1.64% |
| 2025-12-01 | 6.60 | 6.97 | 6.21 | 6.69 | 6.69 | qfq | 326,982,704 | 2,181,284,774 | 5.52% |
| 2025-11-28 | 5.86 | 6.34 | 5.58 | 6.34 | 6.34 | qfq | 227,410,187 | 1,387,038,067 | 10.07% |
| 2025-11-27 | 6.10 | 6.50 | 5.48 | 5.76 | 5.76 | qfq | 287,882,630 | 1,713,414,268 | -2.70% |
| 2025-11-26 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | qfq | 112,120,041 | 657,384,261 | 10.04% |
| 2025-11-25 | 4.86 | 5.38 | 4.65 | 5.38 | 5.38 | qfq | 158,607,284 | 786,047,260 | 10.02% |
| 2025-11-24 | 5.14 | 5.31 | 4.73 | 4.89 | 4.89 | qfq | 171,659,170 | 849,819,273 | -5.78% |
| 2025-11-21 | 4.83 | 5.39 | 4.79 | 5.19 | 5.19 | qfq | 235,808,609 | 1,225,820,955 | 5.92% |
| 2025-11-20 | 4.84 | 5.00 | 4.66 | 4.90 | 4.90 | qfq | 112,422,735 | 545,679,623 | 3.16% |
| 2025-11-19 | 5.03 | 5.13 | 4.70 | 4.75 | 4.75 | qfq | 144,195,617 | 697,718,987 | -8.65% |
| 2025-11-18 | 5.02 | 5.34 | 4.95 | 5.20 | 5.20 | qfq | 179,369,295 | 924,852,702 | 2.36% |
| 2025-11-17 | 4.87 | 5.23 | 4.82 | 5.08 | 5.08 | qfq | 174,694,301 | 883,963,938 | 5.83% |
| 2025-11-14 | 4.57 | 4.98 | 4.54 | 4.80 | 4.80 | qfq | 149,776,698 | 720,971,745 | 5.26% |
| 2025-11-13 | 4.51 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 97,968,718 | 446,217,351 | 0.44% |
| 2025-11-12 | 4.53 | 4.64 | 4.46 | 4.54 | 4.54 | qfq | 72,774,063 | 330,179,919 | 0.44% |
| 2025-11-11 | 4.45 | 4.59 | 4.37 | 4.52 | 4.52 | qfq | 93,333,731 | 420,696,513 | 2.03% |
| 2025-11-10 | 4.42 | 4.58 | 4.31 | 4.43 | 4.43 | qfq | 128,797,456 | 573,789,712 | 0.23% |
| 2025-11-07 | 4.48 | 4.54 | 4.25 | 4.42 | 4.42 | qfq | 143,111,334 | 630,571,286 | 1.61% |
| 2025-11-06 | 4.63 | 4.75 | 4.31 | 4.35 | 4.35 | qfq | 150,836,425 | 672,313,108 | -5.84% |
| 2025-11-05 | 4.41 | 4.75 | 4.39 | 4.62 | 4.62 | qfq | 152,678,375 | 705,650,224 | 2.90% |
| 2025-11-04 | 4.47 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 110,850,101 | 494,494,490 | -0.44% |
| 2025-11-03 | 4.30 | 4.55 | 4.25 | 4.51 | 4.51 | qfq | 134,091,502 | 596,341,060 | 4.88% |
| 2025-10-31 | 4.21 | 4.35 | 4.18 | 4.30 | 4.30 | qfq | 101,570,142 | 434,681,073 | 2.14% |
| 2025-10-30 | 4.04 | 4.23 | 4.01 | 4.21 | 4.21 | qfq | 116,259,755 | 482,925,142 | 3.69% |
| 2025-10-29 | 3.91 | 4.17 | 3.90 | 4.06 | 4.06 | qfq | 94,801,115 | 386,369,890 | 3.31% |
| 2025-10-28 | 3.89 | 3.99 | 3.88 | 3.93 | 3.93 | qfq | 43,495,863 | 171,803,134 | 0.77% |
| 2025-10-27 | 3.99 | 4.01 | 3.87 | 3.90 | 3.90 | qfq | 57,432,478 | 224,561,382 | -2.01% |
| 2025-10-24 | 4.10 | 4.17 | 3.98 | 3.98 | 3.98 | qfq | 63,362,281 | 256,602,522 | -3.16% |
| 2025-10-23 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 53,411,734 | 218,276,539 | 0.98% |
| 2025-10-22 | 4.15 | 4.24 | 4.06 | 4.07 | 4.07 | qfq | 68,245,753 | 280,945,625 | -2.16% |
| 2025-10-21 | 4.06 | 4.20 | 3.95 | 4.16 | 4.16 | qfq | 101,386,745 | 416,587,155 | 2.21% |
| 2025-10-20 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | qfq | 116,281,082 | 478,718,591 | 0.99% |
| 2025-10-17 | 3.97 | 4.10 | 3.97 | 4.03 | 4.03 | qfq | 106,166,895 | 429,842,859 | 0.50% |
| 2025-10-16 | 3.94 | 4.05 | 3.90 | 4.01 | 4.01 | qfq | 92,804,418 | 370,510,251 | 1.78% |
| 2025-10-15 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | qfq | 28,458,199 | 111,229,576 | 1.29% |
| 2025-10-14 | 3.86 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 47,879,900 | 187,695,235 | 0.78% |
| 2025-10-13 | 3.76 | 3.86 | 3.73 | 3.86 | 3.86 | qfq | 41,777,043 | 159,056,245 | -1.78% |
| 2025-10-10 | 3.83 | 4.05 | 3.82 | 3.93 | 3.93 | qfq | 72,465,027 | 286,812,206 | 2.34% |
| 2025-10-09 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | qfq | 48,053,700 | 184,506,547 | -2.54% |
| 2025-09-30 | 3.93 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 55,218,316 | 218,555,896 | -0.25% |
| 2025-09-29 | 3.85 | 3.98 | 3.78 | 3.95 | 3.95 | qfq | 72,443,598 | 283,278,541 | 2.60% |
| 2025-09-26 | 3.64 | 3.93 | 3.62 | 3.85 | 3.85 | qfq | 99,847,404 | 382,521,291 | 5.19% |
| 2025-09-25 | 3.71 | 3.77 | 3.66 | 3.66 | 3.66 | qfq | 29,051,237 | 107,858,414 | -0.81% |
| 2025-09-24 | 3.63 | 3.70 | 3.59 | 3.69 | 3.69 | qfq | 26,425,634 | 96,921,998 | 1.37% |
| 2025-09-23 | 3.67 | 3.68 | 3.54 | 3.64 | 3.64 | qfq | 34,660,681 | 124,654,395 | -0.82% |
| 2025-09-22 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 23,486,300 | 85,872,511 | -0.81% |
| 2025-09-19 | 3.68 | 3.77 | 3.66 | 3.70 | 3.70 | qfq | 28,907,517 | 107,078,779 | -0.27% |
| 2025-09-18 | 3.75 | 3.82 | 3.68 | 3.71 | 3.71 | qfq | 46,579,717 | 174,954,344 | -0.80% |
| 2025-09-17 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 37,954,319 | 142,800,485 | -2.35% |
| 2025-09-16 | 3.74 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 54,174,715 | 205,130,045 | 2.13% |
| 2025-09-15 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 35,174,584 | 130,636,604 | 0.00% |
| 2025-09-12 | 3.68 | 3.82 | 3.67 | 3.75 | 3.75 | qfq | 54,792,067 | 205,478,012 | 1.35% |
| 2025-09-11 | 3.75 | 3.77 | 3.64 | 3.70 | 3.70 | qfq | 45,004,328 | 165,617,452 | 0.27% |
| 2025-09-10 | 3.58 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 55,541,253 | 203,848,163 | 3.07% |
| 2025-09-09 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 19,164,464 | 68,701,631 | -0.83% |
| 2025-09-08 | 3.60 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 27,198,215 | 98,449,390 | -0.28% |
| 2025-09-05 | 3.58 | 3.65 | 3.50 | 3.62 | 3.62 | qfq | 33,757,813 | 120,840,615 | 1.12% |
| 2025-09-04 | 3.46 | 3.68 | 3.45 | 3.58 | 3.58 | qfq | 59,273,540 | 212,129,078 | 3.47% |
| 2025-09-03 | 3.55 | 3.57 | 3.44 | 3.46 | 3.46 | qfq | 28,526,294 | 99,788,931 | -2.54% |
| 2025-09-02 | 3.60 | 3.62 | 3.52 | 3.55 | 3.55 | qfq | 32,994,145 | 117,623,296 | -1.39% |
| 2025-09-01 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 30,986,621 | 112,024,391 | -0.83% |
| 2025-08-29 | 3.65 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 25,424,263 | 93,011,256 | -0.82% |
| 2025-08-28 | 3.65 | 3.72 | 3.56 | 3.66 | 3.66 | qfq | 37,935,579 | 138,258,738 | -0.54% |
| 2025-08-27 | 3.81 | 3.85 | 3.68 | 3.68 | 3.68 | qfq | 62,492,792 | 234,429,421 | -3.16% |
| 2025-08-26 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | qfq | 51,677,728 | 195,806,757 | -0.52% |
| 2025-08-25 | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 63,072,390 | 239,593,574 | 1.60% |
| 2025-08-22 | 3.76 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 38,651,463 | 144,420,471 | 0.27% |
| 2025-08-21 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 37,149,462 | 140,053,029 | -0.79% |
| 2025-08-20 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | qfq | 34,837,313 | 130,826,509 | 0.53% |
| 2025-08-19 | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 34,773,096 | 130,841,188 | -0.27% |
| 2025-08-18 | 3.72 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 41,507,533 | 156,262,835 | 1.62% |
| 2025-08-15 | 3.69 | 3.71 | 3.68 | 3.71 | 3.71 | qfq | 36,679,625 | 135,546,076 | 0.54% |
| 2025-08-14 | 3.81 | 3.82 | 3.68 | 3.69 | 3.69 | qfq | 61,815,680 | 231,087,307 | -3.40% |
| 2025-08-13 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 52,393,319 | 201,217,635 | -1.80% |
| 2025-08-12 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 40,858,542 | 159,371,649 | -1.52% |
| 2025-08-11 | 3.94 | 3.97 | 3.90 | 3.95 | 3.95 | qfq | 47,705,882 | 188,075,448 | 0.77% |
| 2025-08-08 | 3.87 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 46,934,220 | 183,026,602 | 0.77% |
| 2025-08-07 | 3.93 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 38,219,428 | 148,819,847 | 0.78% |
| 2025-08-06 | 3.89 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 40,944,093 | 157,977,490 | -1.03% |
| 2025-08-05 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 38,360,239 | 149,765,628 | 0.00% |
| 2025-08-04 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 41,366,798 | 161,036,850 | 0.00% |
| 2025-08-01 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 41,046,089 | 160,041,323 | -0.76% |
| 2025-07-31 | 4.03 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 85,938,568 | 340,292,679 | -2.96% |
| 2025-07-30 | 4.07 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 81,707,052 | 333,160,806 | -1.22% |
| 2025-07-29 | 4.17 | 4.23 | 4.07 | 4.10 | 4.10 | qfq | 97,564,813 | 402,467,801 | -2.38% |
| 2025-07-28 | 4.46 | 4.51 | 4.17 | 4.20 | 4.20 | qfq | 149,447,854 | 636,128,013 | -5.62% |
| 2025-07-25 | 4.89 | 4.94 | 4.45 | 4.45 | 4.45 | qfq | 236,924,518 | 1,094,140,767 | -8.81% |
| 2025-07-24 | 4.28 | 4.88 | 4.27 | 4.88 | 4.88 | qfq | 228,797,331 | 1,078,824,700 | 9.91% |
| 2025-07-23 | 4.80 | 5.11 | 4.44 | 4.44 | 4.44 | qfq | 234,260,648 | 1,099,902,651 | -9.94% |
| 2025-07-22 | 4.69 | 5.11 | 4.43 | 4.93 | 4.93 | qfq | 297,363,033 | 1,404,587,925 | 5.12% |
| 2025-07-21 | 4.30 | 4.76 | 4.25 | 4.69 | 4.69 | qfq | 285,558,312 | 1,324,662,565 | 8.31% |
| 2025-07-18 | 4.15 | 4.38 | 4.11 | 4.33 | 4.33 | qfq | 140,766,537 | 595,494,963 | 1.17% |
| 2025-07-17 | 3.94 | 4.41 | 3.93 | 4.28 | 4.28 | qfq | 187,157,453 | 785,476,856 | 6.73% |
| 2025-07-16 | 3.85 | 4.21 | 3.83 | 4.01 | 4.01 | qfq | 135,944,619 | 553,520,048 | 4.70% |
| 2025-07-15 | 3.88 | 3.90 | 3.76 | 3.83 | 3.83 | qfq | 40,397,600 | 153,917,062 | -2.54% |
| 2025-07-14 | 3.80 | 3.94 | 3.77 | 3.93 | 3.93 | qfq | 47,137,700 | 182,579,951 | 3.42% |
| 2025-07-11 | 3.86 | 3.90 | 3.77 | 3.80 | 3.80 | qfq | 39,598,600 | 150,886,418 | -1.81% |
| 2025-07-10 | 3.83 | 3.92 | 3.79 | 3.87 | 3.87 | qfq | 37,545,200 | 144,915,266 | 0.78% |
| 2025-07-09 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 32,922,700 | 126,826,552 | 0.52% |
| 2025-07-08 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 32,579,000 | 123,693,549 | 1.87% |
| 2025-07-07 | 3.80 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 23,689,200 | 89,095,908 | -2.09% |
| 2025-07-04 | 3.78 | 3.88 | 3.78 | 3.83 | 3.83 | qfq | 33,022,278 | 126,631,595 | 1.06% |
| 2025-07-03 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 23,035,400 | 87,365,058 | 0.26% |
| 2025-07-02 | 3.81 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 25,490,700 | 96,688,095 | -0.79% |
| 2025-07-01 | 3.83 | 3.90 | 3.75 | 3.81 | 3.81 | qfq | 32,971,700 | 125,550,230 | -1.04% |
| 2025-06-30 | 3.77 | 3.88 | 3.77 | 3.85 | 3.85 | qfq | 31,227,200 | 119,615,479 | 2.67% |
| 2025-06-27 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 20,823,412 | 78,194,622 | -0.53% |
| 2025-06-26 | 3.67 | 3.85 | 3.66 | 3.77 | 3.77 | qfq | 57,747,240 | 216,973,541 | 2.17% |
| 2025-06-25 | 3.63 | 3.77 | 3.61 | 3.69 | 3.69 | qfq | 34,481,300 | 127,286,786 | 1.65% |
| 2025-06-24 | 3.62 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 20,997,300 | 76,834,068 | 0.28% |
| 2025-06-23 | 3.48 | 3.63 | 3.46 | 3.62 | 3.62 | qfq | 26,608,600 | 94,544,909 | 1.97% |
| 2025-06-20 | 3.58 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 25,586,200 | 91,982,967 | -0.84% |
| 2025-06-19 | 3.68 | 3.74 | 3.56 | 3.58 | 3.58 | qfq | 28,845,300 | 104,652,728 | -3.24% |
| 2025-06-18 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 38,980,300 | 145,644,437 | -0.80% |
| 2025-06-17 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 39,520,872 | 146,721,380 | 2.47% |
| 2025-06-16 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 27,536,100 | 99,304,665 | 0.28% |
| 2025-06-13 | 3.60 | 3.75 | 3.55 | 3.63 | 3.63 | qfq | 39,455,008 | 143,185,341 | 0.55% |
| 2025-06-12 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 27,839,100 | 100,285,940 | -0.82% |
| 2025-06-11 | 3.63 | 3.73 | 3.60 | 3.64 | 3.64 | qfq | 41,226,900 | 150,982,091 | 0.28% |
| 2025-06-10 | 3.67 | 3.71 | 3.60 | 3.63 | 3.63 | qfq | 49,295,283 | 179,725,789 | -1.36% |
| 2025-06-09 | 3.55 | 3.73 | 3.54 | 3.68 | 3.68 | qfq | 101,814,105 | 370,687,154 | -1.34% |
| 2025-06-06 | 3.72 | 3.82 | 3.58 | 3.73 | 3.73 | qfq | 135,664,989 | 509,032,531 | 7.49% |
| 2025-06-05 | 3.57 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 31,277,828 | 109,067,054 | -3.34% |
| 2025-06-04 | 3.39 | 3.68 | 3.37 | 3.59 | 3.59 | qfq | 49,071,678 | 173,629,131 | 6.21% |
| 2025-06-03 | 3.35 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 12,680,578 | 42,792,269 | 0.60% |
| 2025-05-30 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 15,721,700 | 53,047,404 | -2.61% |
| 2025-05-29 | 3.42 | 3.50 | 3.39 | 3.45 | 3.45 | qfq | 24,019,180 | 82,609,002 | 0.58% |
| 2025-05-28 | 3.45 | 3.51 | 3.43 | 3.43 | 3.43 | qfq | 21,897,130 | 75,931,162 | -0.58% |
| 2025-05-27 | 3.46 | 3.51 | 3.39 | 3.45 | 3.45 | qfq | 23,793,800 | 82,072,233 | -0.29% |
| 2025-05-26 | 3.60 | 3.60 | 3.39 | 3.46 | 3.46 | qfq | 52,639,479 | 181,071,332 | -3.89% |
| 2025-05-23 | 3.68 | 3.70 | 3.56 | 3.60 | 3.60 | qfq | 25,313,500 | 91,972,754 | -2.17% |
| 2025-05-22 | 3.73 | 3.74 | 3.64 | 3.68 | 3.68 | qfq | 16,861,400 | 62,137,504 | -1.08% |
| 2025-05-21 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 13,909,300 | 51,617,742 | -0.53% |
| 2025-05-20 | 3.71 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 20,653,800 | 77,095,553 | 0.81% |
| 2025-05-19 | 3.70 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 15,142,700 | 55,791,962 | 1.37% |
| 2025-05-16 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 16,309,700 | 60,116,995 | -0.54% |
| 2025-05-15 | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 13,603,500 | 49,675,830 | 0.27% |
| 2025-05-14 | 3.65 | 3.69 | 3.62 | 3.67 | 3.67 | qfq | 15,048,500 | 54,876,029 | 0.55% |
| 2025-05-13 | 3.72 | 3.76 | 3.64 | 3.65 | 3.65 | qfq | 21,458,700 | 78,968,710 | -1.08% |
| 2025-05-12 | 3.78 | 3.87 | 3.67 | 3.69 | 3.69 | qfq | 28,280,503 | 106,001,542 | -1.86% |
| 2025-05-09 | 3.73 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 25,805,000 | 96,939,832 | 1.35% |
| 2025-05-08 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 20,095,083 | 74,642,591 | 0.00% |
| 2025-05-07 | 3.77 | 3.89 | 3.69 | 3.71 | 3.71 | qfq | 34,217,938 | 128,564,373 | -0.27% |
| 2025-05-06 | 3.59 | 3.74 | 3.59 | 3.72 | 3.72 | qfq | 34,615,442 | 127,949,778 | 4.20% |
| 2025-04-30 | 3.47 | 3.60 | 3.47 | 3.57 | 3.57 | qfq | 36,056,000 | 128,213,469 | 2.88% |
| 2025-04-29 | 3.45 | 3.52 | 3.40 | 3.47 | 3.47 | qfq | 19,313,900 | 67,111,441 | 0.87% |
| 2025-04-28 | 3.43 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 24,227,806 | 84,201,518 | 0.88% |
| 2025-04-25 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 15,957,927 | 54,595,139 | -1.45% |
| 2025-04-24 | 3.40 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 30,328,040 | 104,731,406 | 1.76% |
| 2025-04-23 | 3.47 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 18,950,985 | 64,529,368 | -1.16% |
| 2025-04-22 | 3.42 | 3.58 | 3.41 | 3.44 | 3.44 | qfq | 26,145,500 | 90,921,179 | 0.88% |
| 2025-04-21 | 3.32 | 3.42 | 3.27 | 3.41 | 3.41 | qfq | 26,839,236 | 90,034,187 | 2.71% |
| 2025-04-18 | 3.38 | 3.39 | 3.28 | 3.32 | 3.32 | qfq | 15,818,036 | 52,516,870 | -1.19% |
| 2025-04-17 | 3.28 | 3.38 | 3.25 | 3.36 | 3.36 | qfq | 26,093,700 | 87,011,833 | 2.44% |
| 2025-04-16 | 3.33 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 27,515,350 | 90,363,800 | -2.38% |
| 2025-04-15 | 3.41 | 3.44 | 3.32 | 3.36 | 3.36 | qfq | 37,684,908 | 126,918,478 | -2.61% |
| 2025-04-14 | 3.32 | 3.60 | 3.32 | 3.45 | 3.45 | qfq | 59,846,122 | 208,205,580 | 4.86% |
| 2025-04-11 | 3.21 | 3.35 | 3.18 | 3.29 | 3.29 | qfq | 39,996,710 | 131,183,778 | 1.54% |
| 2025-04-10 | 3.24 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 42,369,271 | 138,692,140 | 0.31% |
| 2025-04-09 | 3.12 | 3.31 | 2.84 | 3.23 | 3.23 | qfq | 54,414,474 | 168,786,358 | 2.87% |
| 2025-04-08 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | qfq | 44,950,877 | 138,806,146 | 0.64% |
| 2025-04-07 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | qfq | 30,460,700 | 96,050,703 | -10.09% |
| 2025-04-03 | 3.40 | 3.52 | 3.38 | 3.47 | 3.47 | qfq | 27,188,271 | 94,218,674 | 1.76% |
| 2025-04-02 | 3.45 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 16,990,500 | 58,360,479 | -0.87% |
| 2025-04-01 | 3.35 | 3.48 | 3.34 | 3.44 | 3.44 | qfq | 36,838,705 | 126,328,487 | 2.69% |
| 2025-03-31 | 3.48 | 3.48 | 3.28 | 3.35 | 3.35 | qfq | 46,096,580 | 154,706,411 | -4.29% |
| 2025-03-28 | 3.55 | 3.57 | 3.48 | 3.50 | 3.50 | qfq | 19,262,206 | 67,720,368 | -1.41% |
| 2025-03-27 | 3.56 | 3.64 | 3.46 | 3.55 | 3.55 | qfq | 34,943,100 | 123,898,766 | -0.84% |
| 2025-03-26 | 3.46 | 3.65 | 3.43 | 3.58 | 3.58 | qfq | 47,912,505 | 172,015,003 | 3.47% |
| 2025-03-25 | 3.50 | 3.53 | 3.41 | 3.46 | 3.46 | qfq | 47,109,006 | 163,532,665 | -1.70% |
| 2025-03-24 | 3.91 | 3.91 | 3.52 | 3.52 | 3.52 | qfq | 95,969,100 | 347,530,805 | -9.97% |
| 2025-03-21 | 4.06 | 4.09 | 3.90 | 3.91 | 3.91 | qfq | 69,652,500 | 276,562,262 | -2.74% |
| 2025-03-20 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | qfq | 61,240,403 | 244,202,283 | 2.29% |
| 2025-03-19 | 3.92 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 46,922,700 | 183,177,015 | 0.51% |
| 2025-03-18 | 3.91 | 3.95 | 3.86 | 3.91 | 3.91 | qfq | 39,250,313 | 153,210,346 | 0.51% |
| 2025-03-17 | 3.78 | 4.08 | 3.78 | 3.89 | 3.89 | qfq | 86,118,043 | 340,290,408 | 3.73% |
| 2025-03-14 | 3.64 | 3.85 | 3.62 | 3.75 | 3.75 | qfq | 73,997,303 | 277,546,686 | 3.02% |
| 2025-03-13 | 3.71 | 3.80 | 3.62 | 3.64 | 3.64 | qfq | 47,706,504 | 176,573,616 | -2.41% |
| 2025-03-12 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 40,509,968 | 150,587,559 | 0.27% |
| 2025-03-11 | 3.65 | 3.74 | 3.63 | 3.72 | 3.72 | qfq | 48,597,686 | 178,645,744 | 0.27% |
| 2025-03-10 | 3.62 | 3.90 | 3.61 | 3.71 | 3.71 | qfq | 74,006,297 | 276,202,930 | 2.77% |
| 2025-03-07 | 3.68 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 42,203,039 | 153,963,801 | -2.43% |
| 2025-03-06 | 3.62 | 3.75 | 3.62 | 3.70 | 3.70 | qfq | 70,283,239 | 260,055,415 | 1.37% |
| 2025-03-05 | 3.56 | 3.77 | 3.51 | 3.65 | 3.65 | qfq | 60,628,720 | 218,827,189 | 2.82% |
| 2025-03-04 | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | qfq | 39,509,800 | 139,255,862 | -0.56% |
| 2025-03-03 | 3.63 | 3.72 | 3.54 | 3.57 | 3.57 | qfq | 62,612,818 | 226,084,832 | -0.56% |
| 2025-02-28 | 3.75 | 3.81 | 3.56 | 3.59 | 3.59 | qfq | 112,217,700 | 413,735,424 | -6.75% |
| 2025-02-27 | 3.55 | 3.85 | 3.52 | 3.85 | 3.85 | qfq | 83,841,571 | 319,055,741 | 10.00% |
| 2025-02-26 | 3.41 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 49,305,271 | 171,543,253 | 2.64% |
| 2025-02-25 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 38,548,900 | 132,741,099 | -1.73% |
| 2025-02-24 | 3.47 | 3.54 | 3.42 | 3.47 | 3.47 | qfq | 46,959,053 | 163,646,482 | 0.29% |
| 2025-02-21 | 3.41 | 3.53 | 3.40 | 3.46 | 3.46 | qfq | 39,364,088 | 135,986,983 | 0.58% |
| 2025-02-20 | 3.41 | 3.49 | 3.37 | 3.44 | 3.44 | qfq | 44,851,520 | 154,182,441 | 0.00% |
| 2025-02-19 | 3.44 | 3.53 | 3.38 | 3.44 | 3.44 | qfq | 42,642,420 | 146,613,115 | 1.78% |
| 2025-02-18 | 3.44 | 3.60 | 3.35 | 3.38 | 3.38 | qfq | 48,174,598 | 165,279,440 | -1.74% |
| 2025-02-17 | 3.37 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 35,215,320 | 120,486,115 | 1.78% |
| 2025-02-14 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | qfq | 46,600,700 | 159,675,987 | -3.98% |
| 2025-02-13 | 3.48 | 3.56 | 3.45 | 3.52 | 3.52 | qfq | 47,378,980 | 166,098,328 | 0.57% |
| 2025-02-12 | 3.44 | 3.58 | 3.41 | 3.50 | 3.50 | qfq | 55,760,217 | 195,403,133 | 1.74% |
| 2025-02-11 | 3.43 | 3.51 | 3.38 | 3.44 | 3.44 | qfq | 49,125,572 | 168,924,593 | 0.58% |
| 2025-02-10 | 3.39 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 68,619,599 | 232,830,562 | 0.59% |
| 2025-02-07 | 3.07 | 3.40 | 3.07 | 3.40 | 3.40 | qfq | 44,888,537 | 149,207,663 | 10.03% |
| 2025-02-06 | 3.10 | 3.13 | 2.99 | 3.09 | 3.09 | qfq | 35,156,700 | 107,147,857 | 0.00% |
| 2025-02-05 | 3.09 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 30,741,231 | 95,862,262 | -0.96% |
| 2025-01-27 | 3.07 | 3.30 | 3.07 | 3.12 | 3.12 | qfq | 33,549,700 | 105,520,012 | 2.30% |
| 2025-01-24 | 3.02 | 3.12 | 2.95 | 3.05 | 3.05 | qfq | 23,053,700 | 69,833,371 | 1.33% |
| 2025-01-23 | 3.08 | 3.15 | 3.01 | 3.01 | 3.01 | qfq | 20,334,218 | 62,598,725 | -0.33% |
| 2025-01-22 | 3.07 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 14,949,900 | 45,377,076 | -1.95% |
| 2025-01-21 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 17,472,009 | 54,003,467 | -1.28% |
| 2025-01-20 | 3.15 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 18,702,200 | 58,270,754 | 0.32% |
| 2025-01-17 | 3.15 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 24,943,300 | 78,036,180 | -2.20% |
| 2025-01-16 | 3.14 | 3.22 | 3.09 | 3.18 | 3.18 | qfq | 44,464,800 | 140,795,972 | 1.27% |
| 2025-01-15 | 3.04 | 3.24 | 3.00 | 3.14 | 3.14 | qfq | 50,543,634 | 157,610,543 | 3.63% |
| 2025-01-14 | 2.83 | 3.03 | 2.83 | 3.03 | 3.03 | qfq | 37,517,170 | 110,531,877 | 7.45% |
| 2025-01-13 | 2.81 | 2.88 | 2.76 | 2.82 | 2.82 | qfq | 27,865,369 | 78,615,323 | -2.76% |
| 2025-01-10 | 3.05 | 3.11 | 2.89 | 2.90 | 2.90 | qfq | 38,663,768 | 116,769,804 | -4.61% |
| 2025-01-09 | 3.03 | 3.08 | 2.99 | 3.04 | 3.04 | qfq | 22,733,594 | 69,130,643 | -0.65% |
| 2025-01-08 | 3.14 | 3.15 | 2.94 | 3.06 | 3.06 | qfq | 36,361,474 | 110,732,488 | -1.92% |
| 2025-01-07 | 3.07 | 3.18 | 3.03 | 3.12 | 3.12 | qfq | 37,366,324 | 115,431,476 | 2.97% |
| 2025-01-06 | 3.13 | 3.16 | 2.98 | 3.03 | 3.03 | qfq | 40,591,375 | 123,759,950 | -3.50% |
| 2025-01-03 | 3.43 | 3.45 | 3.09 | 3.14 | 3.14 | qfq | 68,535,661 | 218,392,387 | -7.37% |
| 2025-01-02 | 3.50 | 3.59 | 3.35 | 3.39 | 3.39 | qfq | 67,060,223 | 232,626,966 | -4.24% |
| 2024-12-31 | 3.62 | 3.76 | 3.51 | 3.54 | 3.54 | qfq | 73,337,860 | 265,020,259 | -3.28% |
| 2024-12-30 | 3.48 | 3.75 | 3.42 | 3.66 | 3.66 | qfq | 118,002,572 | 427,199,032 | 4.57% |
| 2024-12-27 | 3.22 | 3.50 | 3.16 | 3.50 | 3.50 | qfq | 54,915,063 | 187,453,343 | 10.06% |
| 2024-12-26 | 3.17 | 3.27 | 3.13 | 3.18 | 3.18 | qfq | 36,886,100 | 117,759,703 | 1.27% |
| 2024-12-25 | 3.25 | 3.28 | 3.02 | 3.14 | 3.14 | qfq | 56,773,627 | 176,785,823 | -4.56% |
| 2024-12-24 | 3.33 | 3.38 | 3.21 | 3.29 | 3.29 | qfq | 52,212,003 | 170,618,307 | -1.79% |
| 2024-12-23 | 3.60 | 3.66 | 3.33 | 3.35 | 3.35 | qfq | 84,034,100 | 290,009,629 | -8.97% |
| 2024-12-20 | 3.67 | 3.85 | 3.66 | 3.68 | 3.68 | qfq | 75,884,600 | 282,917,811 | 0.27% |
| 2024-12-19 | 3.60 | 3.77 | 3.48 | 3.67 | 3.67 | qfq | 93,668,694 | 338,993,393 | 0.82% |
| 2024-12-18 | 3.83 | 3.91 | 3.62 | 3.64 | 3.64 | qfq | 103,440,722 | 383,561,076 | -3.70% |
| 2024-12-17 | 4.05 | 4.09 | 3.74 | 3.78 | 3.78 | qfq | 136,492,316 | 531,739,113 | -8.47% |
| 2024-12-16 | 3.89 | 4.28 | 3.79 | 4.13 | 4.13 | qfq | 183,153,548 | 744,405,596 | 2.23% |
| 2024-12-13 | 3.84 | 4.20 | 3.83 | 4.04 | 4.04 | qfq | 206,035,429 | 844,993,379 | 5.76% |
| 2024-12-12 | 3.68 | 4.03 | 3.58 | 3.82 | 3.82 | qfq | 159,011,911 | 603,690,820 | 3.24% |
| 2024-12-11 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | qfq | 100,164,734 | 353,574,324 | 10.12% |
| 2024-12-10 | 3.51 | 3.55 | 3.35 | 3.36 | 3.36 | qfq | 86,065,737 | 294,454,855 | -1.47% |
| 2024-12-09 | 3.33 | 3.57 | 3.33 | 3.41 | 3.41 | qfq | 101,431,937 | 349,602,062 | 1.49% |
| 2024-12-06 | 3.35 | 3.44 | 3.27 | 3.36 | 3.36 | qfq | 101,853,503 | 341,345,266 | 0.00% |
| 2024-12-05 | 3.21 | 3.42 | 3.14 | 3.36 | 3.36 | qfq | 128,879,896 | 429,136,102 | 0.60% |
| 2024-12-04 | 3.51 | 3.56 | 3.28 | 3.34 | 3.34 | qfq | 197,280,181 | 672,625,311 | -5.38% |
| 2024-12-03 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | qfq | 47,887,231 | 169,041,925 | 9.97% |
| 2024-12-02 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 32,978,409 | 105,612,766 | 9.93% |
| 2024-11-29 | 3.01 | 3.01 | 2.89 | 2.92 | 2.92 | qfq | 66,109,500 | 193,720,334 | -2.99% |
| 2024-11-28 | 2.98 | 3.12 | 2.97 | 3.01 | 3.01 | qfq | 97,243,354 | 297,470,628 | 0.00% |
| 2024-11-27 | 2.95 | 3.08 | 2.76 | 3.01 | 3.01 | qfq | 87,435,179 | 253,502,551 | 1.35% |
| 2024-11-26 | 2.77 | 3.04 | 2.74 | 2.97 | 2.97 | qfq | 104,390,899 | 303,479,244 | 7.22% |
| 2024-11-25 | 2.72 | 2.86 | 2.68 | 2.77 | 2.77 | qfq | 52,964,775 | 146,904,357 | 1.47% |
| 2024-11-22 | 2.77 | 2.93 | 2.71 | 2.73 | 2.73 | qfq | 69,197,799 | 196,010,125 | -1.80% |
| 2024-11-21 | 2.69 | 2.82 | 2.69 | 2.78 | 2.78 | qfq | 50,692,699 | 139,515,073 | 2.96% |
| 2024-11-20 | 2.65 | 2.71 | 2.61 | 2.70 | 2.70 | qfq | 47,665,950 | 127,290,784 | 3.05% |
| 2024-11-19 | 2.63 | 2.64 | 2.49 | 2.62 | 2.62 | qfq | 54,849,579 | 140,454,303 | 0.00% |
| 2024-11-18 | 2.72 | 2.75 | 2.59 | 2.62 | 2.62 | qfq | 51,608,600 | 136,714,037 | -2.96% |
| 2024-11-15 | 2.80 | 2.84 | 2.70 | 2.70 | 2.70 | qfq | 55,978,000 | 155,081,058 | -3.91% |
| 2024-11-14 | 2.86 | 2.90 | 2.80 | 2.81 | 2.81 | qfq | 44,762,800 | 127,262,416 | -2.09% |
| 2024-11-13 | 2.91 | 2.96 | 2.77 | 2.87 | 2.87 | qfq | 82,022,837 | 234,188,579 | -3.04% |
| 2024-11-12 | 2.96 | 3.09 | 2.89 | 2.96 | 2.96 | qfq | 78,692,709 | 234,439,315 | 0.00% |
| 2024-11-11 | 3.01 | 3.11 | 2.92 | 2.96 | 2.96 | qfq | 87,647,909 | 259,168,847 | -3.27% |
| 2024-11-08 | 3.20 | 3.34 | 3.02 | 3.06 | 3.06 | qfq | 167,011,197 | 527,424,451 | -4.38% |
| 2024-11-07 | 3.07 | 3.36 | 3.03 | 3.20 | 3.20 | qfq | 165,584,425 | 528,086,727 | 1.59% |
| 2024-11-06 | 3.39 | 3.39 | 3.07 | 3.15 | 3.15 | qfq | 247,404,383 | 804,004,424 | 2.27% |
| 2024-11-05 | 2.75 | 3.08 | 2.73 | 3.08 | 3.08 | qfq | 85,541,232 | 257,558,955 | 10.00% |
| 2024-11-04 | 2.76 | 3.00 | 2.75 | 2.80 | 2.80 | qfq | 106,230,129 | 300,441,343 | 0.36% |
| 2024-11-01 | 2.97 | 3.05 | 2.56 | 2.79 | 2.79 | qfq | 194,114,155 | 546,676,959 | -1.06% |
| 2024-10-31 | 2.69 | 2.82 | 2.56 | 2.82 | 2.82 | qfq | 138,644,035 | 384,465,089 | 10.16% |
| 2024-10-30 | 2.34 | 2.56 | 2.30 | 2.56 | 2.56 | qfq | 120,344,661 | 299,509,420 | 9.87% |
| 2024-10-29 | 2.46 | 2.61 | 2.33 | 2.33 | 2.33 | qfq | 102,401,000 | 251,675,853 | -3.32% |
| 2024-10-28 | 2.28 | 2.44 | 2.26 | 2.41 | 2.41 | qfq | 84,116,858 | 200,498,232 | 5.70% |
| 2024-10-25 | 2.22 | 2.31 | 2.21 | 2.28 | 2.28 | qfq | 53,694,545 | 121,913,078 | 1.79% |
| 2024-10-24 | 2.21 | 2.27 | 2.16 | 2.24 | 2.24 | qfq | 49,389,900 | 109,564,827 | 0.45% |
| 2024-10-23 | 2.18 | 2.25 | 2.16 | 2.23 | 2.23 | qfq | 50,338,326 | 111,169,468 | 1.83% |
| 2024-10-22 | 2.14 | 2.27 | 2.14 | 2.19 | 2.19 | qfq | 47,265,618 | 103,868,409 | 2.82% |
| 2024-10-21 | 2.18 | 2.20 | 2.12 | 2.13 | 2.13 | qfq | 43,182,249 | 92,742,467 | -1.84% |
| 2024-10-18 | 2.13 | 2.20 | 2.08 | 2.17 | 2.17 | qfq | 54,153,658 | 115,948,913 | 0.00% |
| 2024-10-17 | 2.28 | 2.30 | 2.16 | 2.17 | 2.17 | qfq | 64,794,403 | 143,942,823 | -6.06% |
| 2024-10-16 | 2.27 | 2.36 | 2.25 | 2.31 | 2.31 | qfq | 64,591,974 | 148,850,659 | 2.67% |
| 2024-10-15 | 2.28 | 2.34 | 2.25 | 2.25 | 2.25 | qfq | 73,387,700 | 168,210,674 | -5.46% |
| 2024-10-14 | 2.37 | 2.47 | 2.27 | 2.38 | 2.38 | qfq | 116,496,674 | 274,814,830 | 5.31% |
| 2024-10-11 | 2.10 | 2.26 | 2.06 | 2.26 | 2.26 | qfq | 67,269,799 | 149,470,904 | 10.24% |
| 2024-10-10 | 2.02 | 2.12 | 1.98 | 2.05 | 2.05 | qfq | 37,499,580 | 76,927,927 | -0.49% |
| 2024-10-09 | 2.27 | 2.27 | 2.06 | 2.06 | 2.06 | qfq | 68,404,663 | 145,090,214 | -10.04% |
| 2024-10-08 | 2.50 | 2.54 | 2.19 | 2.29 | 2.29 | qfq | 143,966,060 | 342,016,223 | -0.87% |
| 2024-09-30 | 2.24 | 2.34 | 2.15 | 2.31 | 2.31 | qfq | 113,086,391 | 255,559,163 | 7.44% |
| 2024-09-27 | 2.24 | 2.24 | 2.10 | 2.15 | 2.15 | qfq | 109,397,841 | 237,291,387 | 4.37% |
| 2024-09-26 | 1.85 | 2.06 | 1.85 | 2.06 | 2.06 | qfq | 57,220,620 | 115,457,449 | 10.16% |
| 2024-09-25 | 1.84 | 1.91 | 1.82 | 1.87 | 1.87 | qfq | 53,045,532 | 99,331,215 | 2.75% |
| 2024-09-24 | 1.76 | 1.85 | 1.74 | 1.82 | 1.82 | qfq | 45,797,385 | 82,505,423 | 2.82% |
| 2024-09-23 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | qfq | 38,461,810 | 66,880,209 | -0.56% |
| 2024-09-20 | 1.85 | 1.88 | 1.76 | 1.78 | 1.78 | qfq | 48,723,300 | 87,774,155 | -3.78% |
| 2024-09-19 | 1.81 | 1.88 | 1.78 | 1.85 | 1.85 | qfq | 55,507,800 | 101,661,165 | 1.09% |
| 2024-09-18 | 1.79 | 1.85 | 1.71 | 1.83 | 1.83 | qfq | 69,197,700 | 123,278,411 | -2.66% |
| 2024-09-13 | 1.85 | 2.03 | 1.75 | 1.88 | 1.88 | qfq | 110,000,400 | 207,900,913 | 1.62% |
| 2024-09-12 | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | qfq | 71,366,620 | 128,861,770 | 10.12% |
| 2024-09-11 | 1.67 | 1.76 | 1.66 | 1.68 | 1.68 | qfq | 44,144,649 | 74,808,768 | -0.59% |
| 2024-09-10 | 1.80 | 1.81 | 1.69 | 1.69 | 1.69 | qfq | 86,536,478 | 150,366,652 | -10.11% |
| 2024-09-09 | 1.73 | 1.88 | 1.72 | 1.88 | 1.88 | qfq | 114,549,378 | 208,878,419 | 9.94% |
| 2024-09-06 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | qfq | 89,467,306 | 155,430,675 | 2.40% |
| 2024-09-05 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | qfq | 36,911,592 | 60,728,076 | 9.87% |
| 2024-09-04 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | qfq | 10,436,300 | 16,024,736 | -2.56% |
| 2024-09-03 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | qfq | 10,664,100 | 16,531,641 | 0.00% |
| 2024-09-02 | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | qfq | 24,767,431 | 39,124,588 | 1.96% |
| 2024-08-30 | 1.49 | 1.57 | 1.48 | 1.53 | 1.53 | qfq | 18,973,006 | 29,225,740 | 2.00% |
| 2024-08-29 | 1.46 | 1.51 | 1.44 | 1.50 | 1.50 | qfq | 14,393,806 | 21,258,216 | 0.67% |
| 2024-08-28 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | qfq | 11,291,000 | 16,921,655 | -1.32% |
| 2024-08-27 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 12,480,631 | 18,633,907 | 0.00% |
| 2024-08-26 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | qfq | 14,837,700 | 22,429,416 | -0.66% |
| 2024-08-23 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | qfq | 24,077,900 | 36,987,697 | -4.40% |
| 2024-08-22 | 1.56 | 1.63 | 1.52 | 1.59 | 1.59 | qfq | 35,018,200 | 54,882,512 | 1.92% |
| 2024-08-21 | 1.58 | 1.61 | 1.53 | 1.56 | 1.56 | qfq | 29,112,700 | 45,318,583 | -2.50% |
| 2024-08-20 | 1.62 | 1.67 | 1.55 | 1.60 | 1.60 | qfq | 48,029,000 | 77,038,382 | 2.56% |
| 2024-08-19 | 1.42 | 1.56 | 1.40 | 1.56 | 1.56 | qfq | 32,163,000 | 48,740,092 | 9.86% |
| 2024-08-16 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | qfq | 15,923,900 | 22,980,442 | -3.40% |
| 2024-08-15 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | qfq | 23,474,840 | 34,492,628 | -1.34% |
| 2024-08-14 | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | qfq | 34,516,900 | 51,947,052 | -3.25% |
| 2024-08-13 | 1.41 | 1.56 | 1.39 | 1.54 | 1.54 | qfq | 52,773,840 | 79,884,961 | 8.45% |
| 2024-08-12 | 1.53 | 1.54 | 1.39 | 1.42 | 1.42 | qfq | 29,530,200 | 42,782,385 | -7.19% |
| 2024-08-09 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | qfq | 17,476,700 | 26,964,582 | -0.65% |
| 2024-08-08 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | qfq | 18,826,544 | 28,857,347 | 0.00% |
| 2024-08-07 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | qfq | 25,472,723 | 39,352,207 | -1.28% |
| 2024-08-06 | 1.58 | 1.60 | 1.53 | 1.56 | 1.56 | qfq | 39,220,445 | 61,150,428 | -3.11% |
| 2024-08-05 | 1.55 | 1.66 | 1.53 | 1.61 | 1.61 | qfq | 57,932,589 | 91,897,788 | 2.55% |
| 2024-08-02 | 1.58 | 1.68 | 1.56 | 1.57 | 1.57 | qfq | 71,622,392 | 115,009,884 | -5.99% |
| 2024-08-01 | 1.55 | 1.67 | 1.53 | 1.67 | 1.67 | qfq | 86,481,924 | 139,880,577 | 9.87% |
| 2024-07-31 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | qfq | 28,794,761 | 43,756,449 | 10.14% |
| 2024-07-30 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | qfq | 10,786,700 | 14,750,988 | 2.99% |
| 2024-07-29 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | qfq | 7,325,100 | 9,775,948 | 0.75% |
| 2024-07-26 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | qfq | 9,238,500 | 12,310,632 | 2.31% |
| 2024-07-25 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | qfq | 11,349,492 | 14,670,616 | 2.36% |
| 2024-07-24 | 1.32 | 1.34 | 1.25 | 1.27 | 1.27 | qfq | 16,336,800 | 20,903,048 | -4.51% |
| 2024-07-23 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 9,472,200 | 12,749,026 | -0.75% |
| 2024-07-22 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | qfq | 8,232,300 | 10,909,817 | 0.00% |
| 2024-07-19 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | qfq | 8,142,980 | 10,895,684 | -1.47% |
| 2024-07-18 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | qfq | 7,227,092 | 9,719,104 | -0.73% |
| 2024-07-17 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | qfq | 6,117,400 | 8,361,199 | 0.00% |
| 2024-07-16 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | qfq | 7,257,103 | 9,937,751 | -1.44% |
| 2024-07-15 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 5,875,500 | 8,161,756 | -0.71% |
| 2024-07-12 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 9,722,700 | 13,654,560 | 0.72% |
| 2024-07-11 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 11,287,000 | 15,559,868 | 3.73% |
| 2024-07-10 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 6,397,200 | 8,600,590 | -2.19% |
| 2024-07-09 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | qfq | 9,919,500 | 13,376,363 | 0.74% |
| 2024-07-08 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | qfq | 8,071,900 | 11,111,476 | -4.23% |
| 2024-07-05 | 1.38 | 1.44 | 1.35 | 1.42 | 1.42 | qfq | 8,507,821 | 11,980,466 | 2.16% |
| 2024-07-04 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | qfq | 12,346,600 | 17,288,324 | -4.79% |
| 2024-07-03 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | qfq | 11,102,866 | 16,132,100 | 2.10% |
| 2024-07-02 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | qfq | 11,355,100 | 16,145,365 | 2.88% |
| 2024-07-01 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | qfq | 9,770,800 | 13,395,527 | 2.96% |
| 2024-06-28 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | qfq | 10,133,448 | 13,941,630 | -2.88% |
| 2024-06-27 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | qfq | 10,112,500 | 14,343,456 | -0.71% |
| 2024-06-26 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | qfq | 12,263,243 | 16,858,960 | 2.19% |
| 2024-06-25 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 10,884,900 | 15,061,714 | -0.72% |
| 2024-06-24 | 1.47 | 1.48 | 1.38 | 1.38 | 1.38 | qfq | 17,440,400 | 24,536,973 | -7.38% |
| 2024-06-21 | 1.43 | 1.50 | 1.40 | 1.49 | 1.49 | qfq | 11,199,203 | 16,422,379 | 3.47% |
| 2024-06-20 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | qfq | 9,615,705 | 14,039,062 | -3.36% |
| 2024-06-19 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | qfq | 6,952,900 | 10,392,051 | 0.00% |
| 2024-06-18 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | qfq | 7,065,500 | 10,473,039 | 1.36% |
| 2024-06-17 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 8,615,700 | 12,740,331 | -1.34% |
| 2024-06-14 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | qfq | 10,310,301 | 15,284,464 | 0.68% |
| 2024-06-13 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | qfq | 10,400,200 | 15,565,580 | -1.99% |
| 2024-06-12 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 10,663,400 | 16,068,385 | 2.03% |
| 2024-06-11 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | qfq | 12,066,803 | 17,734,092 | -1.33% |
| 2024-06-07 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | qfq | 19,405,626 | 28,773,128 | 4.17% |
| 2024-06-06 | 1.56 | 1.58 | 1.40 | 1.44 | 1.44 | qfq | 34,325,559 | 50,524,791 | -7.69% |
| 2024-06-05 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | qfq | 20,218,999 | 31,813,304 | -4.29% |
| 2024-06-04 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | qfq | 15,614,373 | 25,371,574 | -2.40% |
| 2024-06-03 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | qfq | 18,844,548 | 31,558,015 | -2.34% |
| 2024-05-31 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | qfq | 7,071,400 | 12,168,252 | 0.00% |
| 2024-05-30 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | qfq | 12,996,800 | 22,468,012 | -2.84% |
| 2024-05-29 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 14,021,115 | 24,777,027 | 1.15% |
| 2024-05-28 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | qfq | 13,139,103 | 23,058,433 | -2.79% |
| 2024-05-27 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | qfq | 17,190,600 | 30,484,420 | -0.56% |
| 2024-05-24 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | qfq | 18,650,000 | 33,968,771 | -2.70% |
| 2024-05-23 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | qfq | 28,739,867 | 53,616,214 | -3.14% |
| 2024-05-22 | 1.89 | 1.97 | 1.89 | 1.91 | 1.91 | qfq | 36,571,000 | 70,901,640 | 1.06% |
| 2024-05-21 | 1.92 | 1.97 | 1.88 | 1.89 | 1.89 | qfq | 30,699,782 | 58,820,412 | -1.56% |
| 2024-05-20 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | qfq | 44,939,942 | 86,734,836 | -2.54% |
| 2024-05-17 | 1.99 | 2.01 | 1.89 | 1.97 | 1.97 | qfq | 80,847,653 | 156,990,705 | -2.48% |
| 2024-05-16 | 1.83 | 2.02 | 1.83 | 2.02 | 2.02 | qfq | 72,560,534 | 143,635,919 | 9.78% |
| 2024-05-15 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | qfq | 18,849,508 | 34,807,723 | 1.66% |
| 2024-05-14 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | qfq | 20,826,800 | 37,902,861 | -2.69% |
| 2024-05-13 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | qfq | 12,688,800 | 23,570,342 | -1.59% |
| 2024-05-10 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | qfq | 11,930,008 | 22,458,122 | -1.05% |
| 2024-05-09 | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | qfq | 14,755,509 | 28,049,221 | 2.69% |
| 2024-05-08 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | qfq | 12,361,300 | 23,131,163 | -1.59% |
| 2024-05-07 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | qfq | 12,334,900 | 23,258,140 | 0.00% |
| 2024-05-06 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 15,643,300 | 29,663,154 | 2.72% |
| 2024-04-30 | 1.90 | 1.93 | 1.83 | 1.84 | 1.84 | qfq | 20,253,400 | 37,789,752 | -4.17% |
| 2024-04-29 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | qfq | 27,155,600 | 50,903,334 | 7.26% |
| 2024-04-26 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | qfq | 15,355,060 | 27,310,547 | 0.56% |
| 2024-04-25 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | qfq | 12,538,500 | 22,380,986 | 0.56% |
| 2024-04-24 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | qfq | 11,511,000 | 20,263,213 | 1.72% |
| 2024-04-23 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | qfq | 13,882,400 | 24,353,095 | 0.00% |
| 2024-04-22 | 1.81 | 1.82 | 1.71 | 1.74 | 1.74 | qfq | 18,299,200 | 32,057,599 | -3.87% |
| 2024-04-19 | 1.77 | 1.92 | 1.77 | 1.81 | 1.81 | qfq | 24,760,500 | 45,425,037 | 2.26% |
| 2024-04-18 | 1.82 | 1.84 | 1.74 | 1.77 | 1.77 | qfq | 15,903,869 | 28,367,721 | -2.21% |
| 2024-04-17 | 1.68 | 1.82 | 1.68 | 1.81 | 1.81 | qfq | 23,073,200 | 41,134,503 | 7.74% |
| 2024-04-16 | 1.80 | 1.83 | 1.67 | 1.68 | 1.68 | qfq | 30,415,344 | 52,275,063 | -8.20% |
| 2024-04-15 | 2.01 | 2.02 | 1.82 | 1.83 | 1.83 | qfq | 39,951,427 | 74,482,091 | -9.41% |
| 2024-04-12 | 2.06 | 2.10 | 2.01 | 2.02 | 2.02 | qfq | 16,883,145 | 34,432,314 | -2.42% |
| 2024-04-11 | 2.08 | 2.14 | 2.05 | 2.07 | 2.07 | qfq | 16,037,700 | 33,528,773 | -0.96% |
| 2024-04-10 | 2.16 | 2.18 | 2.04 | 2.09 | 2.09 | qfq | 18,272,400 | 38,186,339 | -3.24% |
| 2024-04-09 | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | qfq | 15,496,720 | 33,503,254 | 0.47% |
| 2024-04-08 | 2.24 | 2.25 | 2.14 | 2.15 | 2.15 | qfq | 19,937,300 | 43,551,980 | -4.02% |
| 2024-04-03 | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 15,614,747 | 35,266,186 | -2.61% |
| 2024-04-02 | 2.25 | 2.32 | 2.24 | 2.30 | 2.30 | qfq | 22,141,229 | 50,692,438 | 2.22% |
| 2024-04-01 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 16,356,469 | 36,755,931 | 1.35% |
| 2024-03-29 | 2.24 | 2.26 | 2.18 | 2.22 | 2.22 | qfq | 16,300,969 | 36,126,285 | -2.20% |
| 2024-03-28 | 2.21 | 2.30 | 2.21 | 2.27 | 2.27 | qfq | 16,465,694 | 37,195,489 | 1.79% |
| 2024-03-27 | 2.31 | 2.32 | 2.22 | 2.23 | 2.23 | qfq | 14,786,000 | 33,479,321 | -2.62% |
| 2024-03-26 | 2.30 | 2.33 | 2.23 | 2.29 | 2.29 | qfq | 17,705,883 | 40,332,040 | -0.43% |
| 2024-03-25 | 2.39 | 2.40 | 2.28 | 2.30 | 2.30 | qfq | 19,184,600 | 44,780,812 | -3.36% |
| 2024-03-22 | 2.43 | 2.45 | 2.33 | 2.38 | 2.38 | qfq | 24,879,778 | 59,218,965 | -2.06% |
| 2024-03-21 | 2.39 | 2.46 | 2.38 | 2.43 | 2.43 | qfq | 23,736,249 | 57,597,852 | 1.25% |
| 2024-03-20 | 2.35 | 2.43 | 2.35 | 2.40 | 2.40 | qfq | 21,926,328 | 52,460,263 | 1.69% |
| 2024-03-19 | 2.35 | 2.40 | 2.33 | 2.36 | 2.36 | qfq | 22,307,067 | 52,648,658 | -0.42% |
| 2024-03-18 | 2.30 | 2.42 | 2.29 | 2.37 | 2.37 | qfq | 32,506,400 | 76,613,304 | 2.16% |
| 2024-03-15 | 2.23 | 2.36 | 2.21 | 2.32 | 2.32 | qfq | 34,687,699 | 79,612,314 | 3.57% |
| 2024-03-14 | 2.20 | 2.36 | 2.20 | 2.24 | 2.24 | qfq | 35,226,016 | 79,929,070 | 1.36% |
| 2024-03-13 | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 15,044,100 | 33,351,046 | -1.78% |
| 2024-03-12 | 2.16 | 2.26 | 2.16 | 2.25 | 2.25 | qfq | 29,918,500 | 66,269,511 | 3.69% |
| 2024-03-11 | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | qfq | 13,709,043 | 29,521,877 | 1.40% |
| 2024-03-08 | 2.15 | 2.16 | 2.10 | 2.14 | 2.14 | qfq | 16,217,580 | 34,560,546 | -0.47% |
| 2024-03-07 | 2.17 | 2.25 | 2.15 | 2.15 | 2.15 | qfq | 27,839,480 | 60,795,646 | -1.38% |
| 2024-03-06 | 2.19 | 2.22 | 2.14 | 2.18 | 2.18 | qfq | 32,126,900 | 69,895,518 | -2.68% |
| 2024-03-05 | 2.15 | 2.37 | 2.12 | 2.24 | 2.24 | qfq | 52,154,726 | 118,362,627 | 4.19% |
| 2024-03-04 | 2.18 | 2.20 | 2.12 | 2.15 | 2.15 | qfq | 13,825,100 | 29,711,644 | -1.38% |
| 2024-03-01 | 2.19 | 2.24 | 2.15 | 2.18 | 2.18 | qfq | 20,451,600 | 44,680,258 | -0.91% |
| 2024-02-29 | 2.05 | 2.27 | 2.05 | 2.20 | 2.20 | qfq | 33,474,701 | 72,436,104 | 5.26% |
| 2024-02-28 | 2.25 | 2.36 | 2.08 | 2.09 | 2.09 | qfq | 37,694,516 | 83,908,873 | -7.11% |
| 2024-02-27 | 2.17 | 2.25 | 2.15 | 2.25 | 2.25 | qfq | 19,842,300 | 44,086,656 | 3.21% |
| 2024-02-26 | 2.15 | 2.23 | 2.12 | 2.18 | 2.18 | qfq | 27,156,226 | 59,022,203 | 0.93% |
| 2024-02-23 | 2.08 | 2.20 | 2.06 | 2.16 | 2.16 | qfq | 29,260,259 | 62,317,428 | 3.85% |
| 2024-02-22 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | qfq | 17,795,318 | 36,796,392 | 0.97% |
| 2024-02-21 | 1.94 | 2.10 | 1.91 | 2.06 | 2.06 | qfq | 33,763,856 | 69,254,484 | 5.64% |
| 2024-02-20 | 1.90 | 1.96 | 1.88 | 1.95 | 1.95 | qfq | 17,408,093 | 33,741,056 | 1.04% |
| 2024-02-19 | 1.86 | 1.95 | 1.85 | 1.93 | 1.93 | qfq | 26,086,681 | 49,631,301 | 5.46% |
| 2024-02-08 | 1.70 | 1.83 | 1.67 | 1.83 | 1.83 | qfq | 30,171,429 | 53,181,508 | 6.40% |
| 2024-02-07 | 1.87 | 1.88 | 1.71 | 1.72 | 1.72 | qfq | 42,543,427 | 75,777,456 | -9.47% |
| 2024-02-06 | 1.92 | 2.01 | 1.81 | 1.90 | 1.90 | qfq | 39,325,859 | 73,336,982 | -5.47% |
| 2024-02-05 | 2.22 | 2.22 | 2.01 | 2.01 | 2.01 | qfq | 31,428,300 | 63,845,162 | -9.87% |
| 2024-02-02 | 2.34 | 2.46 | 2.13 | 2.23 | 2.23 | qfq | 34,222,479 | 78,967,141 | -3.46% |
| 2024-02-01 | 2.43 | 2.45 | 2.27 | 2.31 | 2.31 | qfq | 34,220,030 | 79,868,847 | -5.33% |
| 2024-01-31 | 2.57 | 2.64 | 2.43 | 2.44 | 2.44 | qfq | 41,581,456 | 104,690,066 | -7.92% |
| 2024-01-30 | 2.57 | 2.74 | 2.57 | 2.65 | 2.65 | qfq | 52,324,892 | 139,719,417 | -3.64% |
| 2024-01-29 | 3.08 | 3.08 | 2.72 | 2.75 | 2.75 | qfq | 95,899,786 | 276,367,379 | -2.48% |
| 2024-01-26 | 2.55 | 2.82 | 2.55 | 2.82 | 2.82 | qfq | 45,645,253 | 125,986,702 | 10.16% |
| 2024-01-25 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | qfq | 14,674,000 | 37,120,448 | 3.23% |
| 2024-01-24 | 2.43 | 2.48 | 2.37 | 2.48 | 2.48 | qfq | 16,766,000 | 40,833,883 | 2.90% |
| 2024-01-23 | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 14,381,300 | 34,446,022 | 0.00% |
| 2024-01-22 | 2.56 | 2.57 | 2.40 | 2.41 | 2.41 | qfq | 15,188,528 | 37,728,300 | -5.86% |
| 2024-01-19 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 8,411,751 | 21,604,479 | -0.78% |
| 2024-01-18 | 2.62 | 2.64 | 2.50 | 2.58 | 2.58 | qfq | 20,734,700 | 53,026,510 | -2.27% |
| 2024-01-17 | 2.71 | 2.72 | 2.64 | 2.64 | 2.64 | qfq | 10,808,600 | 28,854,141 | -2.94% |
| 2024-01-16 | 2.73 | 2.77 | 2.67 | 2.72 | 2.72 | qfq | 12,305,800 | 33,445,400 | -0.73% |
| 2024-01-15 | 2.74 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 10,414,028 | 28,646,245 | -0.72% |
| 2024-01-12 | 2.73 | 2.79 | 2.71 | 2.76 | 2.76 | qfq | 17,245,808 | 47,698,836 | 1.10% |
| 2024-01-11 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | qfq | 14,000,009 | 37,838,420 | 3.02% |
| 2024-01-10 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 8,472,700 | 22,544,103 | -1.12% |
| 2024-01-09 | 2.64 | 2.69 | 2.63 | 2.68 | 2.68 | qfq | 10,234,200 | 27,274,663 | 1.13% |
| 2024-01-08 | 2.68 | 2.70 | 2.65 | 2.65 | 2.65 | qfq | 10,601,200 | 28,307,353 | -1.49% |
| 2024-01-05 | 2.73 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 13,499,456 | 36,619,292 | -1.82% |
| 2024-01-04 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 11,213,432 | 30,767,210 | -1.44% |
| 2024-01-03 | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 14,893,000 | 41,432,342 | 0.00% |
| 2024-01-02 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | qfq | 13,887,310 | 38,783,764 | -1.42% |
| 2023-12-29 | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | qfq | 20,706,474 | 58,160,055 | -0.70% |
| 2023-12-28 | 2.76 | 2.86 | 2.73 | 2.84 | 2.84 | qfq | 43,240,088 | 121,894,718 | 1.43% |
| 2023-12-27 | 2.66 | 2.93 | 2.64 | 2.80 | 2.80 | qfq | 49,663,903 | 139,612,187 | 5.26% |
| 2023-12-26 | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | qfq | 6,490,800 | 17,320,031 | -0.75% |
| 2023-12-25 | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 11,148,700 | 30,030,063 | -1.83% |
| 2023-12-22 | 2.77 | 2.79 | 2.72 | 2.73 | 2.73 | qfq | 12,359,000 | 33,979,631 | -1.44% |
| 2023-12-21 | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | qfq | 11,871,636 | 32,519,259 | 1.84% |
| 2023-12-20 | 2.76 | 2.79 | 2.72 | 2.72 | 2.72 | qfq | 13,607,300 | 37,381,708 | -0.73% |
| 2023-12-19 | 2.79 | 2.80 | 2.72 | 2.74 | 2.74 | qfq | 12,614,810 | 34,728,674 | -1.79% |
| 2023-12-18 | 2.85 | 2.86 | 2.76 | 2.79 | 2.79 | qfq | 17,510,300 | 49,029,635 | -2.79% |
| 2023-12-15 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 16,835,200 | 48,293,140 | 0.35% |
| 2023-12-14 | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 16,789,900 | 47,894,209 | 1.06% |
| 2023-12-13 | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | qfq | 10,844,600 | 30,905,875 | -0.70% |
| 2023-12-12 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | qfq | 12,031,500 | 34,111,521 | 1.06% |
| 2023-12-11 | 2.79 | 2.82 | 2.73 | 2.82 | 2.82 | qfq | 14,306,000 | 39,859,535 | 0.71% |
| 2023-12-08 | 2.88 | 2.92 | 2.80 | 2.80 | 2.80 | qfq | 19,034,873 | 54,234,016 | -3.11% |
| 2023-12-07 | 2.89 | 2.92 | 2.85 | 2.89 | 2.89 | qfq | 18,463,800 | 53,265,339 | 0.70% |
| 2023-12-06 | 2.80 | 2.94 | 2.78 | 2.87 | 2.87 | qfq | 30,362,703 | 87,234,382 | 2.87% |
| 2023-12-05 | 2.84 | 2.85 | 2.79 | 2.79 | 2.79 | qfq | 9,425,600 | 26,588,326 | -2.45% |
| 2023-12-04 | 2.83 | 2.86 | 2.82 | 2.86 | 2.86 | qfq | 11,058,536 | 31,447,682 | 0.70% |
| 2023-12-01 | 2.82 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 9,214,826 | 26,060,186 | 1.07% |
| 2023-11-30 | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 8,993,300 | 25,274,889 | -0.35% |
| 2023-11-29 | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | qfq | 9,068,800 | 25,635,902 | -1.05% |
| 2023-11-28 | 2.83 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 10,214,900 | 28,956,438 | 0.35% |
| 2023-11-27 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 13,997,800 | 39,763,868 | -0.70% |
| 2023-11-24 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 15,199,708 | 43,773,300 | -1.38% |
| 2023-11-23 | 2.88 | 2.91 | 2.85 | 2.90 | 2.90 | qfq | 14,956,200 | 43,164,050 | 0.35% |
| 2023-11-22 | 2.89 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 21,320,700 | 61,980,685 | -0.69% |
| 2023-11-21 | 2.93 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 25,290,484 | 74,222,300 | 0.00% |
| 2023-11-20 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 21,378,000 | 62,291,847 | 0.00% |
| 2023-11-17 | 2.87 | 2.94 | 2.84 | 2.91 | 2.91 | qfq | 38,467,768 | 111,220,203 | 1.04% |
| 2023-11-16 | 2.84 | 2.95 | 2.80 | 2.88 | 2.88 | qfq | 42,344,384 | 122,198,603 | 1.41% |
| 2023-11-15 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 16,578,348 | 47,100,397 | 0.00% |
| 2023-11-14 | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | qfq | 14,978,003 | 42,350,383 | -0.35% |
| 2023-11-13 | 2.80 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 19,212,752 | 54,239,616 | 1.79% |
| 2023-11-10 | 2.79 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 16,167,056 | 44,913,313 | 0.36% |
| 2023-11-09 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 19,579,657 | 55,000,297 | -1.76% |
| 2023-11-08 | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 21,019,742 | 59,557,004 | 0.35% |
| 2023-11-07 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 33,601,618 | 95,128,211 | -2.08% |
| 2023-11-06 | 2.85 | 2.90 | 2.81 | 2.89 | 2.89 | qfq | 35,384,705 | 101,105,153 | 1.40% |
| 2023-11-03 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 30,422,897 | 86,677,231 | 0.00% |
| 2023-11-02 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 37,182,016 | 106,068,523 | -1.04% |
| 2023-11-01 | 2.87 | 2.93 | 2.81 | 2.88 | 2.88 | qfq | 72,671,303 | 207,290,513 | -2.70% |
| 2023-10-31 | 2.69 | 2.96 | 2.68 | 2.96 | 2.96 | qfq | 78,653,201 | 227,381,206 | 10.04% |
| 2023-10-30 | 2.68 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 11,491,300 | 31,014,577 | -0.74% |
| 2023-10-27 | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 13,453,450 | 36,392,094 | 0.00% |
| 2023-10-26 | 2.72 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 15,491,400 | 41,974,358 | -1.09% |
| 2023-10-25 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 28,370,800 | 77,620,566 | 4.58% |
| 2023-10-24 | 2.56 | 2.63 | 2.53 | 2.62 | 2.62 | qfq | 10,076,900 | 26,264,550 | 2.34% |
| 2023-10-23 | 2.62 | 2.62 | 2.54 | 2.56 | 2.56 | qfq | 12,704,903 | 32,673,325 | -2.66% |
| 2023-10-20 | 2.62 | 2.66 | 2.59 | 2.63 | 2.63 | qfq | 9,071,800 | 23,846,084 | 0.38% |
| 2023-10-19 | 2.64 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 10,832,950 | 28,633,634 | -1.13% |
| 2023-10-18 | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 12,838,800 | 34,174,560 | -2.21% |
| 2023-10-17 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | qfq | 12,029,069 | 32,586,226 | -1.09% |
| 2023-10-16 | 2.71 | 2.77 | 2.69 | 2.74 | 2.74 | qfq | 14,461,403 | 39,424,644 | 1.11% |
| 2023-10-13 | 2.72 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 9,222,277 | 24,986,197 | -1.09% |
| 2023-10-12 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 9,577,303 | 26,142,033 | 0.74% |
| 2023-10-11 | 2.71 | 2.73 | 2.69 | 2.72 | 2.72 | qfq | 8,585,010 | 23,284,438 | 0.74% |
| 2023-10-10 | 2.71 | 2.74 | 2.70 | 2.70 | 2.70 | qfq | 10,087,225 | 27,413,316 | 0.00% |
| 2023-10-09 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 17,341,197 | 47,135,132 | -2.53% |
| 2023-09-28 | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | qfq | 9,691,408 | 26,723,512 | 1.47% |
| 2023-09-27 | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | qfq | 7,872,043 | 21,529,797 | 0.37% |
| 2023-09-26 | 2.73 | 2.76 | 2.72 | 2.72 | 2.72 | qfq | 8,414,270 | 23,013,257 | -0.73% |
| 2023-09-25 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 11,051,600 | 30,456,127 | -1.44% |
| 2023-09-22 | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 12,077,800 | 33,380,199 | 1.46% |
| 2023-09-21 | 2.76 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 11,157,900 | 30,723,092 | -1.08% |
| 2023-09-20 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | qfq | 8,498,418 | 23,512,993 | -0.36% |
| 2023-09-19 | 2.79 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 8,916,408 | 24,773,593 | -0.71% |
| 2023-09-18 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 9,875,300 | 27,459,672 | 0.00% |
| 2023-09-15 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 16,527,032 | 46,101,146 | 1.82% |
| 2023-09-14 | 2.79 | 2.80 | 2.74 | 2.75 | 2.75 | qfq | 12,570,402 | 34,652,420 | -1.79% |
| 2023-09-13 | 2.78 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 19,705,422 | 55,019,104 | 0.72% |
| 2023-09-12 | 2.80 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 10,881,666 | 30,282,527 | -0.71% |
| 2023-09-11 | 2.79 | 2.81 | 2.73 | 2.80 | 2.80 | qfq | 15,075,568 | 41,772,505 | 0.00% |
| 2023-09-08 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 13,986,172 | 38,900,313 | -0.36% |
| 2023-09-07 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 15,184,300 | 42,909,470 | -1.75% |
| 2023-09-06 | 2.86 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 11,566,500 | 32,927,812 | 0.00% |
| 2023-09-05 | 2.94 | 2.95 | 2.85 | 2.86 | 2.86 | qfq | 20,633,932 | 59,296,493 | -3.05% |
| 2023-09-04 | 2.82 | 2.95 | 2.80 | 2.95 | 2.95 | qfq | 31,224,209 | 90,852,385 | 4.61% |
| 2023-09-01 | 2.81 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 16,700,955 | 46,970,039 | 0.36% |
| 2023-08-31 | 2.88 | 2.91 | 2.80 | 2.81 | 2.81 | qfq | 24,198,500 | 68,739,962 | -3.44% |
| 2023-08-30 | 3.03 | 3.06 | 2.89 | 2.91 | 2.91 | qfq | 37,498,167 | 110,474,899 | -4.90% |
| 2023-08-29 | 2.95 | 3.08 | 2.93 | 3.06 | 3.06 | qfq | 30,439,407 | 92,197,357 | 4.08% |
| 2023-08-28 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | qfq | 29,446,364 | 87,560,790 | 3.52% |
| 2023-08-25 | 2.87 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 12,860,101 | 36,793,703 | -1.39% |
| 2023-08-24 | 2.87 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 16,056,573 | 46,058,753 | 1.05% |
| 2023-08-23 | 2.92 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 12,419,300 | 35,691,158 | -2.40% |
| 2023-08-22 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | qfq | 15,223,469 | 44,054,984 | 0.34% |
| 2023-08-21 | 2.95 | 2.98 | 2.91 | 2.91 | 2.91 | qfq | 14,871,060 | 43,676,169 | -1.36% |
| 2023-08-18 | 3.01 | 3.05 | 2.95 | 2.95 | 2.95 | qfq | 17,100,573 | 51,121,387 | -2.64% |
| 2023-08-17 | 3.01 | 3.03 | 2.95 | 3.03 | 3.03 | qfq | 16,215,400 | 48,568,903 | 0.66% |
| 2023-08-16 | 2.99 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 18,368,003 | 55,184,459 | 1.01% |
| 2023-08-15 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | qfq | 16,593,100 | 49,408,064 | -1.97% |
| 2023-08-14 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | qfq | 18,810,667 | 56,474,384 | 1.00% |
| 2023-08-11 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | qfq | 25,557,700 | 77,648,204 | -1.95% |
| 2023-08-10 | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 23,315,404 | 71,712,768 | -0.97% |
| 2023-08-09 | 3.12 | 3.22 | 3.09 | 3.10 | 3.10 | qfq | 41,118,206 | 129,071,515 | -1.59% |
| 2023-08-08 | 3.07 | 3.32 | 3.05 | 3.15 | 3.15 | qfq | 86,943,329 | 277,589,194 | 2.61% |
| 2023-08-07 | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 26,842,189 | 82,493,107 | -1.92% |
| 2023-08-04 | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 37,663,599 | 118,826,805 | -1.57% |
| 2023-08-03 | 3.19 | 3.25 | 3.14 | 3.18 | 3.18 | qfq | 39,924,091 | 126,734,389 | -1.55% |
| 2023-08-02 | 3.18 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 39,453,717 | 127,424,209 | 0.94% |
| 2023-08-01 | 3.20 | 3.29 | 3.19 | 3.20 | 3.20 | qfq | 50,705,736 | 163,475,810 | -1.23% |
| 2023-07-31 | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | qfq | 70,006,985 | 225,168,243 | 1.89% |
| 2023-07-28 | 3.15 | 3.26 | 3.14 | 3.18 | 3.18 | qfq | 74,044,374 | 235,756,949 | 1.27% |
| 2023-07-27 | 3.15 | 3.22 | 3.12 | 3.14 | 3.14 | qfq | 101,192,355 | 319,979,555 | -4.56% |
| 2023-07-26 | 2.96 | 3.29 | 2.96 | 3.29 | 3.29 | qfq | 144,500,286 | 464,358,966 | 10.03% |
| 2023-07-25 | 2.90 | 3.06 | 2.90 | 2.99 | 2.99 | qfq | 42,182,188 | 125,947,516 | 3.10% |
| 2023-07-24 | 2.96 | 2.97 | 2.88 | 2.90 | 2.90 | qfq | 19,824,722 | 57,679,213 | -0.68% |
| 2023-07-21 | 2.84 | 2.94 | 2.83 | 2.92 | 2.92 | qfq | 33,540,119 | 97,523,009 | 2.10% |
| 2023-07-20 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 15,952,407 | 45,635,121 | 0.35% |
| 2023-07-19 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 14,693,000 | 41,713,570 | 1.42% |
| 2023-07-18 | 2.77 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 11,681,156 | 32,680,386 | 1.44% |