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
勤上股份002638.SZ
最近收盘价3.392026-07-17
最近交易日2026-07-17
成交量（股）33,997,300
成交额（元）118,999,027
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 | 3.64 | 3.67 | 3.38 | 3.39 | 3.39 | qfq | 33,997,300 | 118,999,027 | -7.63% |
| 2026-07-16 | 3.65 | 3.75 | 3.55 | 3.67 | 3.67 | qfq | 22,601,200 | 83,095,073 | -0.54% |
| 2026-07-15 | 3.67 | 3.72 | 3.58 | 3.69 | 3.69 | qfq | 22,469,957 | 82,178,940 | 0.54% |
| 2026-07-14 | 3.70 | 3.75 | 3.47 | 3.67 | 3.67 | qfq | 30,153,500 | 108,928,684 | -0.54% |
| 2026-07-13 | 3.77 | 3.85 | 3.60 | 3.69 | 3.69 | qfq | 38,770,853 | 143,337,757 | -4.90% |
| 2026-07-10 | 3.80 | 3.93 | 3.75 | 3.88 | 3.88 | qfq | 29,575,449 | 114,310,219 | 1.04% |
| 2026-07-09 | 3.70 | 3.91 | 3.69 | 3.84 | 3.84 | qfq | 28,757,450 | 108,637,997 | 3.78% |
| 2026-07-08 | 3.86 | 3.87 | 3.68 | 3.70 | 3.70 | qfq | 26,430,100 | 98,501,956 | -4.39% |
| 2026-07-07 | 3.86 | 3.96 | 3.76 | 3.87 | 3.87 | qfq | 25,398,738 | 97,591,733 | -0.77% |
| 2026-07-06 | 4.06 | 4.10 | 3.85 | 3.90 | 3.90 | qfq | 35,462,550 | 140,560,716 | -2.74% |
| 2026-07-03 | 4.18 | 4.22 | 4.01 | 4.01 | 4.01 | qfq | 36,431,800 | 148,507,201 | -2.43% |
| 2026-07-02 | 4.32 | 4.35 | 4.00 | 4.11 | 4.11 | qfq | 84,239,600 | 348,553,649 | -6.16% |
| 2026-07-01 | 4.42 | 4.49 | 4.28 | 4.38 | 4.38 | qfq | 103,157,000 | 451,028,793 | -0.90% |
| 2026-06-30 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | qfq | 21,772,127 | 95,437,821 | 9.95% |
| 2026-06-29 | 3.64 | 4.02 | 3.62 | 4.02 | 4.02 | qfq | 78,059,055 | 307,894,340 | 10.14% |
| 2026-06-26 | 3.84 | 3.84 | 3.61 | 3.65 | 3.65 | qfq | 42,630,607 | 158,021,170 | -4.95% |
| 2026-06-25 | 3.96 | 4.11 | 3.80 | 3.84 | 3.84 | qfq | 56,685,250 | 221,421,225 | -3.03% |
| 2026-06-24 | 3.94 | 4.00 | 3.87 | 3.96 | 3.96 | qfq | 38,630,654 | 152,368,294 | 0.00% |
| 2026-06-23 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 30,981,779 | 122,053,460 | 1.28% |
| 2026-06-22 | 4.02 | 4.12 | 3.84 | 3.91 | 3.91 | qfq | 51,423,305 | 201,911,923 | -4.17% |
| 2026-06-18 | 3.98 | 4.17 | 3.87 | 4.08 | 4.08 | qfq | 45,657,725 | 184,286,350 | 2.51% |
| 2026-06-17 | 4.08 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 48,839,925 | 195,345,642 | -2.69% |
| 2026-06-16 | 4.08 | 4.14 | 4.03 | 4.09 | 4.09 | qfq | 35,988,622 | 147,439,376 | 0.00% |
| 2026-06-15 | 4.01 | 4.10 | 3.97 | 4.09 | 4.09 | qfq | 44,209,563 | 178,453,387 | 1.49% |
| 2026-06-12 | 4.22 | 4.23 | 4.03 | 4.03 | 4.03 | qfq | 26,157,004 | 107,174,918 | -3.13% |
| 2026-06-11 | 3.98 | 4.24 | 3.91 | 4.16 | 4.16 | qfq | 40,983,190 | 168,761,736 | 3.74% |
| 2026-06-10 | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | qfq | 36,763,900 | 147,637,463 | -3.84% |
| 2026-06-09 | 4.23 | 4.25 | 4.10 | 4.17 | 4.17 | qfq | 23,484,300 | 97,310,054 | -0.24% |
| 2026-06-08 | 4.15 | 4.35 | 4.10 | 4.18 | 4.18 | qfq | 27,952,650 | 117,627,367 | -3.02% |
| 2026-06-05 | 4.41 | 4.51 | 4.28 | 4.31 | 4.31 | qfq | 36,832,250 | 161,111,059 | -2.27% |
| 2026-06-04 | 4.44 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 26,777,500 | 117,992,928 | -1.12% |
| 2026-06-03 | 4.40 | 4.50 | 4.34 | 4.46 | 4.46 | qfq | 32,803,200 | 144,832,906 | 1.13% |
| 2026-06-02 | 4.54 | 4.57 | 4.33 | 4.41 | 4.41 | qfq | 41,333,800 | 181,698,700 | -3.08% |
| 2026-06-01 | 4.50 | 4.78 | 4.49 | 4.55 | 4.55 | qfq | 75,288,950 | 348,736,936 | 0.22% |
| 2026-05-29 | 4.62 | 4.71 | 4.27 | 4.54 | 4.54 | qfq | 74,400,800 | 331,341,084 | -1.73% |
| 2026-05-28 | 4.50 | 4.65 | 4.43 | 4.62 | 4.62 | qfq | 61,331,546 | 280,384,730 | 2.21% |
| 2026-05-27 | 4.27 | 4.70 | 4.22 | 4.52 | 4.52 | qfq | 93,445,508 | 421,009,885 | 5.36% |
| 2026-05-26 | 4.30 | 4.35 | 4.17 | 4.29 | 4.29 | qfq | 33,407,600 | 141,950,621 | 0.00% |
| 2026-05-25 | 4.34 | 4.45 | 4.27 | 4.29 | 4.29 | qfq | 35,356,100 | 153,546,520 | -1.15% |
| 2026-05-22 | 4.24 | 4.41 | 4.13 | 4.34 | 4.34 | qfq | 38,174,900 | 164,687,930 | 2.12% |
| 2026-05-21 | 4.47 | 4.52 | 4.24 | 4.25 | 4.25 | qfq | 46,382,450 | 202,183,547 | -4.71% |
| 2026-05-20 | 4.38 | 4.58 | 4.30 | 4.46 | 4.46 | qfq | 46,995,000 | 209,040,781 | 2.76% |
| 2026-05-19 | 4.50 | 4.55 | 4.28 | 4.34 | 4.34 | qfq | 40,408,100 | 177,306,417 | -3.56% |
| 2026-05-18 | 4.36 | 4.66 | 4.25 | 4.50 | 4.50 | qfq | 54,216,400 | 243,780,626 | 1.58% |
| 2026-05-15 | 4.55 | 4.66 | 4.39 | 4.43 | 4.43 | qfq | 54,092,450 | 244,665,633 | -2.64% |
| 2026-05-14 | 4.85 | 4.89 | 4.48 | 4.55 | 4.55 | qfq | 74,587,800 | 344,167,886 | -5.80% |
| 2026-05-13 | 4.61 | 4.89 | 4.60 | 4.83 | 4.83 | qfq | 71,207,050 | 341,049,758 | 4.09% |
| 2026-05-12 | 4.88 | 4.88 | 4.61 | 4.64 | 4.64 | qfq | 44,472,550 | 207,869,397 | -3.13% |
| 2026-05-11 | 4.82 | 4.89 | 4.54 | 4.79 | 4.79 | qfq | 82,010,539 | 386,319,818 | -0.62% |
| 2026-05-08 | 4.69 | 4.90 | 4.56 | 4.82 | 4.82 | qfq | 68,743,050 | 327,345,774 | 2.55% |
| 2026-05-07 | 4.71 | 5.17 | 4.70 | 4.70 | 4.70 | qfq | 91,555,020 | 445,424,293 | -0.42% |
| 2026-05-06 | 4.74 | 4.81 | 4.61 | 4.72 | 4.72 | qfq | 47,789,750 | 224,631,762 | 0.85% |
| 2026-04-30 | 4.45 | 4.75 | 4.41 | 4.68 | 4.68 | qfq | 66,473,753 | 305,064,831 | 5.41% |
| 2026-04-29 | 4.56 | 4.63 | 4.42 | 4.44 | 4.44 | qfq | 47,975,103 | 217,042,649 | -2.63% |
| 2026-04-28 | 4.55 | 4.65 | 4.47 | 4.56 | 4.56 | qfq | 34,176,200 | 155,412,981 | 0.22% |
| 2026-04-27 | 4.53 | 4.58 | 4.43 | 4.55 | 4.55 | qfq | 37,349,200 | 168,473,152 | 1.56% |
| 2026-04-24 | 4.28 | 4.53 | 4.22 | 4.48 | 4.48 | qfq | 43,315,700 | 189,240,474 | 3.46% |
| 2026-04-23 | 4.48 | 4.49 | 4.30 | 4.33 | 4.33 | qfq | 43,777,600 | 191,415,127 | -3.35% |
| 2026-04-22 | 4.53 | 4.56 | 4.40 | 4.48 | 4.48 | qfq | 37,206,600 | 166,880,365 | -0.22% |
| 2026-04-21 | 4.52 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 37,571,700 | 167,373,730 | -0.88% |
| 2026-04-20 | 4.64 | 4.69 | 4.47 | 4.53 | 4.53 | qfq | 50,613,150 | 230,177,396 | -3.41% |
| 2026-04-17 | 4.74 | 4.78 | 4.65 | 4.69 | 4.69 | qfq | 45,974,800 | 216,417,550 | -1.05% |
| 2026-04-16 | 4.75 | 4.80 | 4.60 | 4.74 | 4.74 | qfq | 54,879,950 | 258,062,567 | 0.21% |
| 2026-04-15 | 4.68 | 4.80 | 4.60 | 4.73 | 4.73 | qfq | 66,525,075 | 314,172,073 | 0.42% |
| 2026-04-14 | 4.60 | 4.94 | 4.53 | 4.71 | 4.71 | qfq | 125,535,003 | 596,546,339 | 4.43% |
| 2026-04-13 | 4.21 | 4.54 | 4.10 | 4.51 | 4.51 | qfq | 94,554,400 | 411,464,580 | 5.62% |
| 2026-04-10 | 4.23 | 4.38 | 4.18 | 4.27 | 4.27 | qfq | 52,523,100 | 224,430,809 | 0.23% |
| 2026-04-09 | 4.31 | 4.39 | 4.20 | 4.26 | 4.26 | qfq | 42,049,400 | 179,517,628 | -2.29% |
| 2026-04-08 | 4.23 | 4.37 | 4.22 | 4.36 | 4.36 | qfq | 49,831,900 | 214,985,197 | 4.06% |
| 2026-04-07 | 4.14 | 4.27 | 4.09 | 4.19 | 4.19 | qfq | 43,071,300 | 180,591,113 | 1.95% |
| 2026-04-03 | 4.28 | 4.30 | 4.09 | 4.11 | 4.11 | qfq | 37,648,400 | 155,976,542 | -3.29% |
| 2026-04-02 | 4.30 | 4.32 | 4.15 | 4.25 | 4.25 | qfq | 51,471,150 | 217,228,586 | -2.07% |
| 2026-04-01 | 4.32 | 4.40 | 4.19 | 4.34 | 4.34 | qfq | 53,490,100 | 229,894,906 | 2.60% |
| 2026-03-31 | 4.32 | 4.41 | 4.22 | 4.23 | 4.23 | qfq | 52,333,159 | 225,866,239 | -1.86% |
| 2026-03-30 | 4.35 | 4.40 | 4.13 | 4.31 | 4.31 | qfq | 95,897,359 | 409,979,234 | -2.49% |
| 2026-03-27 | 4.18 | 4.60 | 4.09 | 4.42 | 4.42 | qfq | 128,645,250 | 563,205,372 | 5.74% |
| 2026-03-26 | 4.22 | 4.38 | 4.16 | 4.18 | 4.18 | qfq | 63,795,150 | 271,068,514 | -0.71% |
| 2026-03-25 | 4.09 | 4.22 | 4.04 | 4.21 | 4.21 | qfq | 62,940,050 | 261,238,070 | 3.95% |
| 2026-03-24 | 3.92 | 4.06 | 3.80 | 4.05 | 4.05 | qfq | 69,570,750 | 273,451,336 | 5.47% |
| 2026-03-23 | 3.70 | 4.00 | 3.65 | 3.84 | 3.84 | qfq | 100,637,562 | 386,497,163 | 1.86% |
| 2026-03-20 | 4.05 | 4.09 | 3.75 | 3.77 | 3.77 | qfq | 110,311,846 | 430,842,082 | -5.04% |
| 2026-03-19 | 4.28 | 4.38 | 3.90 | 3.97 | 3.97 | qfq | 137,919,660 | 568,095,572 | -6.15% |
| 2026-03-18 | 4.13 | 4.25 | 4.05 | 4.23 | 4.23 | qfq | 73,173,892 | 303,497,972 | 3.17% |
| 2026-03-17 | 4.06 | 4.25 | 4.03 | 4.10 | 4.10 | qfq | 78,697,602 | 326,559,648 | 1.74% |
| 2026-03-16 | 4.16 | 4.19 | 3.96 | 4.03 | 4.03 | qfq | 81,039,550 | 328,216,559 | -1.71% |
| 2026-03-13 | 4.16 | 4.27 | 4.00 | 4.10 | 4.10 | qfq | 108,039,400 | 446,936,177 | -3.30% |
| 2026-03-12 | 4.10 | 4.28 | 4.04 | 4.24 | 4.24 | qfq | 145,471,204 | 603,656,674 | 3.67% |
| 2026-03-11 | 3.76 | 4.14 | 3.72 | 4.09 | 4.09 | qfq | 134,194,327 | 535,587,614 | 8.49% |
| 2026-03-10 | 3.65 | 3.80 | 3.62 | 3.77 | 3.77 | qfq | 80,472,900 | 299,287,349 | 4.72% |
| 2026-03-09 | 3.59 | 3.65 | 3.45 | 3.60 | 3.60 | qfq | 95,686,850 | 339,989,034 | 0.56% |
| 2026-03-06 | 3.52 | 3.60 | 3.37 | 3.58 | 3.58 | qfq | 118,532,550 | 417,649,557 | 3.47% |
| 2026-03-05 | 3.25 | 3.53 | 3.23 | 3.46 | 3.46 | qfq | 144,252,950 | 494,967,181 | 7.79% |
| 2026-03-04 | 3.19 | 3.25 | 3.13 | 3.21 | 3.21 | qfq | 47,609,600 | 152,107,014 | 0.94% |
| 2026-03-03 | 3.18 | 3.35 | 3.12 | 3.18 | 3.18 | qfq | 81,092,450 | 263,776,091 | 1.92% |
| 2026-03-02 | 3.13 | 3.22 | 3.11 | 3.12 | 3.12 | qfq | 44,816,050 | 141,132,020 | -1.89% |
| 2026-02-27 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 34,321,250 | 108,870,096 | -0.31% |
| 2026-02-26 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 36,776,650 | 116,945,428 | 0.95% |
| 2026-02-25 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | qfq | 41,951,950 | 132,769,855 | 1.94% |
| 2026-02-24 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | qfq | 39,427,900 | 122,187,514 | -0.96% |
| 2026-02-13 | 3.01 | 3.14 | 2.98 | 3.13 | 3.13 | qfq | 63,429,850 | 195,480,264 | 3.64% |
| 2026-02-12 | 3.02 | 3.10 | 2.93 | 3.02 | 3.02 | qfq | 43,336,700 | 131,070,877 | 0.00% |
| 2026-02-11 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 28,278,300 | 86,134,389 | -1.95% |
| 2026-02-10 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 25,438,250 | 78,360,964 | -0.32% |
| 2026-02-09 | 3.01 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 45,875,100 | 140,824,517 | 3.69% |
| 2026-02-06 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 28,856,700 | 86,283,696 | -0.33% |
| 2026-02-05 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 39,272,700 | 117,866,574 | -1.97% |
| 2026-02-04 | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 32,390,300 | 98,176,905 | 2.35% |
| 2026-02-03 | 3.00 | 3.12 | 2.95 | 2.98 | 2.98 | qfq | 37,481,650 | 112,896,256 | -0.67% |
| 2026-02-02 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 31,959,400 | 96,235,214 | -1.96% |
| 2026-01-30 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 35,869,100 | 109,288,512 | 0.66% |
| 2026-01-29 | 3.03 | 3.13 | 2.99 | 3.04 | 3.04 | qfq | 31,354,400 | 95,861,539 | -0.65% |
| 2026-01-28 | 3.12 | 3.16 | 3.03 | 3.06 | 3.06 | qfq | 31,955,550 | 98,289,658 | -1.92% |
| 2026-01-27 | 3.16 | 3.18 | 3.04 | 3.12 | 3.12 | qfq | 35,094,038 | 108,535,133 | -1.58% |
| 2026-01-26 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | qfq | 43,391,550 | 137,504,026 | -2.46% |
| 2026-01-23 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 43,990,950 | 142,506,158 | 1.56% |
| 2026-01-22 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | qfq | 41,433,100 | 130,691,610 | 1.27% |
| 2026-01-21 | 3.20 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 43,461,400 | 137,757,414 | -1.25% |
| 2026-01-20 | 3.21 | 3.26 | 3.14 | 3.20 | 3.20 | qfq | 102,173,382 | 327,916,369 | 0.31% |
| 2026-01-19 | 2.90 | 3.19 | 2.88 | 3.19 | 3.19 | qfq | 75,660,710 | 234,344,370 | 10.00% |
| 2026-01-16 | 2.87 | 2.99 | 2.87 | 2.90 | 2.90 | qfq | 29,774,700 | 86,731,745 | 1.05% |
| 2026-01-15 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | qfq | 32,852,400 | 95,507,287 | -3.69% |
| 2026-01-14 | 3.01 | 3.05 | 2.93 | 2.98 | 2.98 | qfq | 44,096,650 | 131,751,701 | -1.00% |
| 2026-01-13 | 3.12 | 3.14 | 3.00 | 3.01 | 3.01 | qfq | 45,656,500 | 139,139,588 | -3.83% |
| 2026-01-12 | 3.05 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 40,453,350 | 126,105,918 | 2.29% |
| 2026-01-09 | 3.07 | 3.09 | 3.01 | 3.06 | 3.06 | qfq | 28,062,300 | 85,404,989 | -0.33% |
| 2026-01-08 | 3.05 | 3.14 | 3.04 | 3.07 | 3.07 | qfq | 22,427,350 | 69,106,473 | 0.66% |
| 2026-01-07 | 3.08 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 26,464,900 | 81,643,422 | -1.29% |
| 2026-01-06 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | qfq | 28,692,300 | 87,747,610 | 2.32% |
| 2026-01-05 | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | qfq | 36,394,800 | 109,266,521 | -2.27% |
| 2025-12-31 | 3.08 | 3.11 | 3.01 | 3.09 | 3.09 | qfq | 20,821,600 | 63,681,403 | 1.31% |
| 2025-12-30 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 39,560,000 | 122,287,928 | -3.79% |
| 2025-12-29 | 3.11 | 3.25 | 3.09 | 3.17 | 3.17 | qfq | 45,099,275 | 143,621,408 | 1.60% |
| 2025-12-26 | 3.13 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 29,883,807 | 92,854,482 | -0.32% |
| 2025-12-25 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 23,588,836 | 73,333,164 | 0.32% |
| 2025-12-24 | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 25,803,300 | 80,669,129 | 0.97% |
| 2025-12-23 | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | qfq | 42,331,698 | 132,036,109 | -4.92% |
| 2025-12-22 | 3.21 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 42,024,432 | 135,909,752 | 1.25% |
| 2025-12-19 | 3.02 | 3.29 | 3.02 | 3.21 | 3.21 | qfq | 54,089,300 | 170,969,095 | 5.59% |
| 2025-12-18 | 2.99 | 3.11 | 2.96 | 3.04 | 3.04 | qfq | 28,309,200 | 86,603,850 | 1.33% |
| 2025-12-17 | 3.00 | 3.03 | 2.93 | 3.00 | 3.00 | qfq | 28,276,500 | 84,192,310 | 0.33% |
| 2025-12-16 | 3.14 | 3.20 | 2.99 | 2.99 | 2.99 | qfq | 44,885,700 | 137,069,732 | -4.47% |
| 2025-12-15 | 3.08 | 3.21 | 3.04 | 3.13 | 3.13 | qfq | 58,805,850 | 183,628,667 | 1.62% |
| 2025-12-12 | 2.95 | 3.13 | 2.94 | 3.08 | 3.08 | qfq | 59,008,663 | 179,710,111 | 3.70% |
| 2025-12-11 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 43,368,823 | 130,542,878 | -2.30% |
| 2025-12-10 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | qfq | 40,099,875 | 122,076,434 | -2.25% |
| 2025-12-09 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 39,433,950 | 123,134,323 | -0.96% |
| 2025-12-08 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | qfq | 47,469,700 | 149,857,605 | -1.57% |
| 2025-12-05 | 3.12 | 3.31 | 3.12 | 3.19 | 3.19 | qfq | 73,969,938 | 237,500,969 | 2.57% |
| 2025-12-04 | 3.24 | 3.25 | 3.10 | 3.11 | 3.11 | qfq | 46,330,402 | 145,558,355 | -2.81% |
| 2025-12-03 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | qfq | 71,988,169 | 233,343,243 | -3.32% |
| 2025-12-02 | 3.39 | 3.45 | 3.29 | 3.31 | 3.31 | qfq | 85,788,516 | 288,582,324 | -1.49% |
| 2025-12-01 | 3.32 | 3.41 | 3.28 | 3.36 | 3.36 | qfq | 94,191,552 | 315,674,764 | 0.90% |
| 2025-11-28 | 3.31 | 3.42 | 3.20 | 3.33 | 3.33 | qfq | 110,703,641 | 366,782,248 | 3.10% |
| 2025-11-27 | 3.33 | 3.35 | 3.10 | 3.23 | 3.23 | qfq | 170,851,501 | 555,602,001 | -3.87% |
| 2025-11-26 | 3.18 | 3.36 | 3.15 | 3.36 | 3.36 | qfq | 106,242,765 | 347,462,966 | 10.16% |
| 2025-11-25 | 2.77 | 3.05 | 2.75 | 3.05 | 3.05 | qfq | 122,161,281 | 365,846,555 | 10.11% |
| 2025-11-24 | 2.67 | 2.82 | 2.66 | 2.77 | 2.77 | qfq | 31,854,400 | 87,396,643 | 4.53% |
| 2025-11-21 | 2.73 | 2.78 | 2.62 | 2.65 | 2.65 | qfq | 35,138,604 | 94,309,227 | -4.33% |
| 2025-11-20 | 2.81 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 18,690,750 | 52,086,893 | -1.42% |
| 2025-11-19 | 2.89 | 2.90 | 2.80 | 2.81 | 2.81 | qfq | 27,900,950 | 79,078,089 | -2.77% |
| 2025-11-18 | 2.95 | 2.96 | 2.86 | 2.89 | 2.89 | qfq | 32,098,700 | 92,787,882 | -1.70% |
| 2025-11-17 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 26,148,325 | 77,042,004 | -0.34% |
| 2025-11-14 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 33,603,000 | 99,569,872 | -1.34% |
| 2025-11-13 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 39,135,215 | 116,742,701 | -0.66% |
| 2025-11-12 | 2.95 | 3.01 | 2.91 | 3.01 | 3.01 | qfq | 49,597,652 | 147,253,920 | 1.69% |
| 2025-11-11 | 2.99 | 3.04 | 2.94 | 2.96 | 2.96 | qfq | 44,780,500 | 132,816,464 | -1.00% |
| 2025-11-10 | 2.93 | 3.01 | 2.91 | 2.99 | 2.99 | qfq | 69,545,652 | 206,038,310 | 1.36% |
| 2025-11-07 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | qfq | 78,883,571 | 233,738,999 | -1.34% |
| 2025-11-06 | 3.02 | 3.15 | 2.96 | 2.99 | 2.99 | qfq | 151,669,077 | 457,246,948 | -5.68% |
| 2025-11-05 | 2.90 | 3.17 | 2.89 | 3.17 | 3.17 | qfq | 76,357,902 | 234,625,499 | 10.07% |
| 2025-11-04 | 2.69 | 2.98 | 2.69 | 2.88 | 2.88 | qfq | 112,111,820 | 323,902,261 | 6.27% |
| 2025-11-03 | 2.68 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 23,398,100 | 63,587,158 | 0.74% |
| 2025-10-31 | 2.61 | 2.71 | 2.61 | 2.69 | 2.69 | qfq | 27,098,750 | 72,524,400 | 2.67% |
| 2025-10-30 | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 24,984,031 | 65,863,522 | -0.76% |
| 2025-10-29 | 2.69 | 2.69 | 2.56 | 2.64 | 2.64 | qfq | 37,152,031 | 97,098,531 | -2.58% |
| 2025-10-28 | 2.74 | 2.75 | 2.66 | 2.71 | 2.71 | qfq | 34,426,150 | 92,800,071 | -1.45% |
| 2025-10-27 | 2.76 | 2.82 | 2.73 | 2.75 | 2.75 | qfq | 25,858,205 | 71,355,992 | -0.36% |
| 2025-10-24 | 2.81 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 31,607,300 | 87,522,316 | -2.13% |
| 2025-10-23 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | qfq | 34,306,400 | 95,003,675 | 2.17% |
| 2025-10-22 | 2.75 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 31,903,050 | 88,449,577 | -0.36% |
| 2025-10-21 | 2.67 | 2.77 | 2.65 | 2.77 | 2.77 | qfq | 40,939,806 | 111,948,663 | 3.75% |
| 2025-10-20 | 2.70 | 2.74 | 2.65 | 2.67 | 2.67 | qfq | 29,929,350 | 80,544,440 | 0.00% |
| 2025-10-17 | 2.70 | 2.75 | 2.65 | 2.67 | 2.67 | qfq | 36,359,881 | 97,833,935 | -1.48% |
| 2025-10-16 | 2.80 | 2.84 | 2.69 | 2.71 | 2.71 | qfq | 39,502,900 | 108,186,728 | -3.21% |
| 2025-10-15 | 2.68 | 2.83 | 2.65 | 2.80 | 2.80 | qfq | 57,691,700 | 159,172,201 | 4.48% |
| 2025-10-14 | 2.72 | 2.77 | 2.64 | 2.68 | 2.68 | qfq | 40,149,200 | 108,701,703 | -1.83% |
| 2025-10-13 | 2.61 | 2.74 | 2.59 | 2.73 | 2.73 | qfq | 45,314,300 | 122,124,391 | -0.36% |
| 2025-10-10 | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | qfq | 58,881,300 | 162,024,837 | -1.79% |
| 2025-10-09 | 2.85 | 2.89 | 2.68 | 2.79 | 2.79 | qfq | 131,109,527 | 359,479,777 | 0.36% |
| 2025-09-30 | 2.54 | 2.78 | 2.54 | 2.78 | 2.78 | qfq | 65,685,067 | 180,003,490 | 9.88% |
| 2025-09-29 | 2.48 | 2.56 | 2.40 | 2.53 | 2.53 | qfq | 42,921,613 | 107,217,173 | 2.85% |
| 2025-09-26 | 2.52 | 2.52 | 2.44 | 2.46 | 2.46 | qfq | 48,352,342 | 119,859,754 | -3.15% |
| 2025-09-25 | 2.62 | 2.62 | 2.52 | 2.54 | 2.54 | qfq | 73,477,242 | 188,071,576 | -3.05% |
| 2025-09-24 | 2.68 | 2.72 | 2.59 | 2.62 | 2.62 | qfq | 76,449,502 | 201,570,912 | -0.76% |
| 2025-09-23 | 2.68 | 2.74 | 2.56 | 2.64 | 2.64 | qfq | 134,084,779 | 353,555,685 | -2.22% |
| 2025-09-22 | 2.57 | 2.79 | 2.56 | 2.70 | 2.70 | qfq | 160,483,836 | 435,141,923 | 6.30% |
| 2025-09-19 | 2.62 | 2.66 | 2.49 | 2.54 | 2.54 | qfq | 56,551,592 | 144,503,944 | -3.79% |
| 2025-09-18 | 2.58 | 2.77 | 2.57 | 2.64 | 2.64 | qfq | 97,987,952 | 261,695,415 | 1.93% |
| 2025-09-17 | 2.58 | 2.61 | 2.54 | 2.59 | 2.59 | qfq | 45,471,484 | 117,221,955 | 0.00% |
| 2025-09-16 | 2.57 | 2.60 | 2.51 | 2.59 | 2.59 | qfq | 59,475,200 | 152,408,252 | 0.39% |
| 2025-09-15 | 2.53 | 2.58 | 2.50 | 2.58 | 2.58 | qfq | 45,430,600 | 115,895,676 | 1.98% |
| 2025-09-12 | 2.49 | 2.55 | 2.47 | 2.53 | 2.53 | qfq | 46,205,250 | 116,399,890 | 1.61% |
| 2025-09-11 | 2.44 | 2.49 | 2.38 | 2.49 | 2.49 | qfq | 35,649,200 | 87,194,193 | 2.05% |
| 2025-09-10 | 2.43 | 2.50 | 2.40 | 2.44 | 2.44 | qfq | 34,256,923 | 83,811,034 | 0.83% |
| 2025-09-09 | 2.43 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 30,942,700 | 75,014,725 | -0.41% |
| 2025-09-08 | 2.46 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 28,111,350 | 68,669,978 | -1.22% |
| 2025-09-05 | 2.40 | 2.46 | 2.34 | 2.46 | 2.46 | qfq | 33,712,700 | 81,234,236 | 2.93% |
| 2025-09-04 | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | qfq | 42,620,755 | 103,144,568 | -0.83% |
| 2025-09-03 | 2.51 | 2.54 | 2.40 | 2.41 | 2.41 | qfq | 41,232,350 | 101,709,649 | -3.98% |
| 2025-09-02 | 2.50 | 2.57 | 2.46 | 2.51 | 2.51 | qfq | 62,329,884 | 157,294,602 | 0.80% |
| 2025-09-01 | 2.39 | 2.59 | 2.37 | 2.49 | 2.49 | qfq | 72,763,950 | 181,791,233 | 4.62% |
| 2025-08-29 | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 32,433,500 | 77,769,790 | -1.24% |
| 2025-08-28 | 2.37 | 2.45 | 2.35 | 2.41 | 2.41 | qfq | 37,733,900 | 90,485,616 | 1.26% |
| 2025-08-27 | 2.45 | 2.47 | 2.37 | 2.38 | 2.38 | qfq | 33,721,100 | 81,648,217 | -3.25% |
| 2025-08-26 | 2.42 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 33,833,300 | 82,776,950 | 1.23% |
| 2025-08-25 | 2.39 | 2.46 | 2.38 | 2.43 | 2.43 | qfq | 45,164,800 | 109,703,247 | 2.53% |
| 2025-08-22 | 2.39 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 21,379,250 | 50,567,044 | -0.42% |
| 2025-08-21 | 2.36 | 2.42 | 2.35 | 2.38 | 2.38 | qfq | 34,072,100 | 81,237,691 | 0.42% |
| 2025-08-20 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 33,086,050 | 77,592,189 | 0.85% |
| 2025-08-19 | 2.28 | 2.36 | 2.26 | 2.35 | 2.35 | qfq | 42,577,953 | 99,340,077 | 2.62% |
| 2025-08-18 | 2.25 | 2.33 | 2.25 | 2.29 | 2.29 | qfq | 30,690,950 | 70,271,132 | 1.78% |
| 2025-08-15 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | qfq | 30,158,500 | 67,437,159 | 2.27% |
| 2025-08-14 | 2.31 | 2.32 | 2.20 | 2.20 | 2.20 | qfq | 42,089,500 | 94,600,304 | -4.76% |
| 2025-08-13 | 2.31 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 21,373,800 | 49,552,461 | 0.00% |
| 2025-08-12 | 2.33 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 20,314,200 | 46,867,090 | -0.86% |
| 2025-08-11 | 2.29 | 2.35 | 2.28 | 2.33 | 2.33 | qfq | 26,931,350 | 62,563,684 | 1.75% |
| 2025-08-08 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 17,272,900 | 39,439,000 | -0.43% |
| 2025-08-07 | 2.32 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 22,358,050 | 51,350,349 | -0.86% |
| 2025-08-06 | 2.32 | 2.33 | 2.29 | 2.32 | 2.32 | qfq | 15,627,200 | 36,107,846 | -0.43% |
| 2025-08-05 | 2.33 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 22,387,802 | 52,390,158 | 0.43% |
| 2025-08-04 | 2.29 | 2.33 | 2.26 | 2.32 | 2.32 | qfq | 26,709,400 | 61,070,265 | 0.87% |
| 2025-08-01 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 23,075,900 | 52,980,724 | 0.88% |
| 2025-07-31 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | qfq | 20,777,203 | 47,382,248 | -0.44% |
| 2025-07-30 | 2.32 | 2.33 | 2.26 | 2.29 | 2.29 | qfq | 22,071,306 | 50,479,049 | -1.72% |
| 2025-07-29 | 2.37 | 2.37 | 2.29 | 2.33 | 2.33 | qfq | 24,963,550 | 57,898,571 | -1.69% |
| 2025-07-28 | 2.35 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 27,779,200 | 65,406,225 | 1.28% |
| 2025-07-25 | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | qfq | 17,118,700 | 40,081,814 | -0.85% |
| 2025-07-24 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | qfq | 22,468,250 | 52,651,731 | 2.61% |
| 2025-07-23 | 2.33 | 2.35 | 2.30 | 2.30 | 2.30 | qfq | 19,368,550 | 44,975,871 | -1.29% |
| 2025-07-22 | 2.37 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 29,712,100 | 69,150,795 | -1.69% |
| 2025-07-21 | 2.37 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 22,907,856 | 54,490,853 | 0.85% |
| 2025-07-18 | 2.38 | 2.40 | 2.35 | 2.35 | 2.35 | qfq | 16,181,150 | 38,319,655 | -1.26% |
| 2025-07-17 | 2.39 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 25,170,606 | 60,367,525 | 0.00% |
| 2025-07-16 | 2.43 | 2.45 | 2.36 | 2.38 | 2.38 | qfq | 36,181,362 | 86,229,594 | -2.86% |
| 2025-07-15 | 2.47 | 2.54 | 2.38 | 2.45 | 2.45 | qfq | 48,160,812 | 117,981,935 | -0.81% |
| 2025-07-14 | 2.52 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 27,344,500 | 67,823,848 | -1.98% |
| 2025-07-11 | 2.49 | 2.53 | 2.44 | 2.52 | 2.52 | qfq | 30,026,900 | 74,721,388 | 1.61% |
| 2025-07-10 | 2.47 | 2.51 | 2.44 | 2.48 | 2.48 | qfq | 19,667,250 | 48,660,067 | 0.40% |
| 2025-07-09 | 2.45 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 26,476,200 | 65,261,148 | 0.82% |
| 2025-07-08 | 2.44 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 18,365,800 | 44,749,021 | 0.41% |
| 2025-07-07 | 2.44 | 2.45 | 2.41 | 2.44 | 2.44 | qfq | 18,271,100 | 44,379,257 | 0.41% |
| 2025-07-04 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 25,519,103 | 62,547,781 | -2.41% |
| 2025-07-03 | 2.48 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 20,776,400 | 51,806,153 | 0.40% |
| 2025-07-02 | 2.56 | 2.57 | 2.46 | 2.48 | 2.48 | qfq | 33,933,200 | 84,668,392 | -3.13% |
| 2025-07-01 | 2.63 | 2.65 | 2.51 | 2.56 | 2.56 | qfq | 45,569,265 | 116,243,027 | -2.66% |
| 2025-06-30 | 2.53 | 2.75 | 2.53 | 2.63 | 2.63 | qfq | 63,761,300 | 166,710,210 | 4.37% |
| 2025-06-27 | 2.50 | 2.56 | 2.47 | 2.52 | 2.52 | qfq | 42,357,984 | 106,418,625 | 1.20% |
| 2025-06-26 | 2.38 | 2.55 | 2.35 | 2.49 | 2.49 | qfq | 53,762,662 | 131,995,645 | 4.62% |
| 2025-06-25 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 15,798,300 | 37,572,631 | -0.42% |
| 2025-06-24 | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | qfq | 24,232,650 | 57,440,580 | 3.02% |
| 2025-06-23 | 2.22 | 2.32 | 2.21 | 2.32 | 2.32 | qfq | 24,936,750 | 57,065,055 | 3.11% |
| 2025-06-20 | 2.23 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 29,563,350 | 66,664,284 | 1.35% |
| 2025-06-19 | 2.34 | 2.35 | 2.21 | 2.22 | 2.22 | qfq | 29,177,350 | 66,253,202 | -5.13% |
| 2025-06-18 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 13,743,300 | 32,204,222 | -0.85% |
| 2025-06-17 | 2.36 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 14,909,800 | 35,348,186 | 0.00% |
| 2025-06-16 | 2.33 | 2.39 | 2.32 | 2.36 | 2.36 | qfq | 13,407,250 | 31,647,077 | 0.85% |
| 2025-06-13 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 20,534,100 | 47,805,873 | -1.68% |
| 2025-06-12 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 18,760,225 | 44,491,446 | 0.42% |
| 2025-06-11 | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | qfq | 12,995,100 | 30,886,541 | -0.42% |
| 2025-06-10 | 2.38 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 23,613,500 | 56,246,303 | -0.42% |
| 2025-06-09 | 2.37 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 19,309,000 | 45,986,281 | 0.84% |
| 2025-06-06 | 2.30 | 2.41 | 2.29 | 2.37 | 2.37 | qfq | 31,194,575 | 73,268,846 | 3.04% |
| 2025-06-05 | 2.33 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 14,999,192 | 34,759,310 | -1.71% |
| 2025-06-04 | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 21,848,057 | 51,046,755 | 2.18% |
| 2025-06-03 | 2.28 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 18,044,557 | 41,648,300 | 0.00% |
| 2025-05-30 | 2.32 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 21,271,000 | 49,147,573 | -1.72% |
| 2025-05-29 | 2.28 | 2.35 | 2.27 | 2.33 | 2.33 | qfq | 19,955,750 | 46,245,175 | 2.19% |
| 2025-05-28 | 2.26 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 19,349,353 | 43,819,085 | 0.88% |
| 2025-05-27 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | qfq | 15,035,302 | 33,718,155 | 1.80% |
| 2025-05-26 | 2.18 | 2.23 | 2.16 | 2.22 | 2.22 | qfq | 17,186,902 | 37,979,426 | 1.83% |
| 2025-05-23 | 2.23 | 2.23 | 2.16 | 2.18 | 2.18 | qfq | 22,667,900 | 49,588,704 | -2.24% |
| 2025-05-22 | 2.24 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 16,020,950 | 35,774,949 | -1.33% |
| 2025-05-21 | 2.28 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 19,563,000 | 44,171,183 | -1.31% |
| 2025-05-20 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 18,514,850 | 42,307,113 | 0.88% |
| 2025-05-19 | 2.20 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 23,715,250 | 53,341,593 | 3.18% |
| 2025-05-16 | 2.17 | 2.25 | 2.16 | 2.20 | 2.20 | qfq | 21,429,500 | 47,298,222 | 1.38% |
| 2025-05-15 | 2.16 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 16,946,750 | 36,811,728 | 0.00% |
| 2025-05-14 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 15,969,600 | 34,484,268 | 0.00% |
| 2025-05-13 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 17,314,800 | 37,801,065 | 0.46% |
| 2025-05-12 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | qfq | 13,547,400 | 29,105,112 | 0.47% |
| 2025-05-09 | 2.16 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 19,733,300 | 42,054,735 | -0.92% |
| 2025-05-08 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | qfq | 26,865,450 | 57,509,233 | 3.83% |
| 2025-05-07 | 2.07 | 2.12 | 2.06 | 2.09 | 2.09 | qfq | 30,820,350 | 64,409,413 | 1.95% |
| 2025-05-06 | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | qfq | 18,347,900 | 37,250,481 | 4.59% |
| 2025-04-30 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | qfq | 16,849,000 | 33,299,040 | 1.03% |
| 2025-04-29 | 1.87 | 1.95 | 1.86 | 1.94 | 1.94 | qfq | 16,264,500 | 31,337,037 | 3.19% |
| 2025-04-28 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | qfq | 14,913,000 | 28,268,145 | -3.09% |
| 2025-04-25 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | qfq | 17,228,900 | 33,389,217 | 1.57% |
| 2025-04-24 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | qfq | 16,384,600 | 31,356,243 | -1.55% |
| 2025-04-23 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | qfq | 21,207,253 | 41,464,235 | 1.04% |
| 2025-04-22 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | qfq | 13,254,003 | 25,610,385 | -1.54% |
| 2025-04-21 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | qfq | 14,338,650 | 27,672,736 | 2.63% |
| 2025-04-18 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 10,225,002 | 19,377,633 | -0.52% |
| 2025-04-17 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | qfq | 13,262,900 | 25,382,769 | 0.00% |
| 2025-04-16 | 1.96 | 1.97 | 1.88 | 1.91 | 1.91 | qfq | 19,161,800 | 36,704,380 | -3.54% |
| 2025-04-15 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | qfq | 16,906,550 | 33,486,842 | -1.49% |
| 2025-04-14 | 1.96 | 2.08 | 1.96 | 2.01 | 2.01 | qfq | 25,895,000 | 52,493,721 | 4.15% |
| 2025-04-11 | 1.93 | 1.98 | 1.90 | 1.93 | 1.93 | qfq | 17,718,002 | 34,476,463 | -0.52% |
| 2025-04-10 | 1.88 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 25,689,613 | 49,569,664 | 4.30% |
| 2025-04-09 | 1.83 | 1.88 | 1.67 | 1.86 | 1.86 | qfq | 29,241,250 | 52,321,162 | 2.20% |
| 2025-04-08 | 1.85 | 1.93 | 1.76 | 1.82 | 1.82 | qfq | 36,996,050 | 68,046,582 | -5.70% |
| 2025-04-07 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | qfq | 23,471,450 | 45,786,166 | -9.81% |
| 2025-04-03 | 2.14 | 2.19 | 2.13 | 2.14 | 2.14 | qfq | 17,692,800 | 38,106,169 | -0.93% |
| 2025-04-02 | 2.11 | 2.20 | 2.11 | 2.16 | 2.16 | qfq | 23,300,250 | 50,374,132 | 1.41% |
| 2025-04-01 | 2.13 | 2.19 | 2.11 | 2.13 | 2.13 | qfq | 20,569,900 | 43,998,688 | 0.95% |
| 2025-03-31 | 2.12 | 2.14 | 2.06 | 2.11 | 2.11 | qfq | 27,971,200 | 58,499,237 | -2.31% |
| 2025-03-28 | 2.19 | 2.21 | 2.14 | 2.16 | 2.16 | qfq | 25,884,760 | 55,975,291 | -1.82% |
| 2025-03-27 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | qfq | 37,988,450 | 84,604,800 | -4.76% |
| 2025-03-26 | 2.29 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 23,228,550 | 53,604,612 | 0.43% |
| 2025-03-25 | 2.31 | 2.34 | 2.27 | 2.30 | 2.30 | qfq | 24,348,350 | 56,166,867 | -0.43% |
| 2025-03-24 | 2.45 | 2.45 | 2.27 | 2.31 | 2.31 | qfq | 44,629,575 | 104,472,097 | -4.94% |
| 2025-03-21 | 2.42 | 2.45 | 2.37 | 2.43 | 2.43 | qfq | 44,274,552 | 107,009,806 | 0.83% |
| 2025-03-20 | 2.40 | 2.47 | 2.35 | 2.41 | 2.41 | qfq | 59,228,944 | 143,383,584 | -3.21% |
| 2025-03-19 | 2.34 | 2.57 | 2.34 | 2.49 | 2.49 | qfq | 107,607,610 | 266,364,867 | 6.41% |
| 2025-03-18 | 2.40 | 2.41 | 2.32 | 2.34 | 2.34 | qfq | 39,014,000 | 91,710,401 | -2.09% |
| 2025-03-17 | 2.40 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 46,269,250 | 111,254,441 | 0.00% |
| 2025-03-14 | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | qfq | 69,403,050 | 164,460,805 | -2.05% |
| 2025-03-13 | 2.40 | 2.52 | 2.33 | 2.44 | 2.44 | qfq | 138,178,220 | 334,508,698 | 2.95% |
| 2025-03-12 | 2.18 | 2.37 | 2.14 | 2.37 | 2.37 | qfq | 93,346,500 | 212,346,115 | 10.23% |
| 2025-03-11 | 2.08 | 2.20 | 2.06 | 2.15 | 2.15 | qfq | 55,510,570 | 119,349,158 | 2.38% |
| 2025-03-10 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | qfq | 24,718,450 | 51,991,775 | 1.45% |
| 2025-03-07 | 2.13 | 2.14 | 2.06 | 2.07 | 2.07 | qfq | 29,641,155 | 61,969,034 | -3.27% |
| 2025-03-06 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | qfq | 21,518,455 | 45,791,562 | 0.94% |
| 2025-03-05 | 2.13 | 2.14 | 2.07 | 2.12 | 2.12 | qfq | 18,927,400 | 39,664,943 | -0.47% |
| 2025-03-04 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 16,722,600 | 35,257,945 | 0.47% |
| 2025-03-03 | 2.13 | 2.17 | 2.10 | 2.12 | 2.12 | qfq | 25,319,050 | 53,996,493 | -0.93% |
| 2025-02-28 | 2.22 | 2.23 | 2.12 | 2.14 | 2.14 | qfq | 34,098,624 | 73,893,725 | -3.60% |
| 2025-02-27 | 2.26 | 2.32 | 2.19 | 2.22 | 2.22 | qfq | 35,839,300 | 80,219,428 | -2.20% |
| 2025-02-26 | 2.21 | 2.28 | 2.21 | 2.27 | 2.27 | qfq | 32,093,300 | 72,359,865 | 2.25% |
| 2025-02-25 | 2.23 | 2.27 | 2.20 | 2.22 | 2.22 | qfq | 24,906,650 | 55,521,354 | -0.89% |
| 2025-02-24 | 2.25 | 2.33 | 2.22 | 2.24 | 2.24 | qfq | 37,298,580 | 84,123,363 | -0.88% |
| 2025-02-21 | 2.29 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 25,420,932 | 57,327,002 | -1.31% |
| 2025-02-20 | 2.29 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 18,484,720 | 42,305,040 | 0.88% |
| 2025-02-19 | 2.24 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 17,874,153 | 40,371,676 | 1.34% |
| 2025-02-18 | 2.33 | 2.34 | 2.24 | 2.24 | 2.24 | qfq | 30,433,807 | 69,615,538 | -3.86% |
| 2025-02-17 | 2.29 | 2.37 | 2.28 | 2.33 | 2.33 | qfq | 30,484,000 | 70,982,809 | 2.64% |
| 2025-02-14 | 2.30 | 2.32 | 2.27 | 2.27 | 2.27 | qfq | 22,529,200 | 51,470,883 | -1.73% |
| 2025-02-13 | 2.31 | 2.34 | 2.27 | 2.31 | 2.31 | qfq | 24,368,200 | 56,278,832 | 0.00% |
| 2025-02-12 | 2.31 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 23,493,665 | 54,264,413 | 0.00% |
| 2025-02-11 | 2.35 | 2.36 | 2.28 | 2.31 | 2.31 | qfq | 32,356,390 | 74,449,152 | -1.28% |
| 2025-02-10 | 2.25 | 2.34 | 2.23 | 2.34 | 2.34 | qfq | 30,178,050 | 69,599,312 | 4.00% |
| 2025-02-07 | 2.21 | 2.29 | 2.20 | 2.25 | 2.25 | qfq | 27,360,600 | 61,595,139 | 1.81% |
| 2025-02-06 | 2.17 | 2.22 | 2.12 | 2.21 | 2.21 | qfq | 26,114,000 | 56,930,588 | 1.38% |
| 2025-02-05 | 2.12 | 2.21 | 2.12 | 2.18 | 2.18 | qfq | 29,345,802 | 63,891,137 | 3.81% |
| 2025-01-27 | 2.09 | 2.21 | 2.09 | 2.10 | 2.10 | qfq | 31,171,950 | 67,140,542 | 0.00% |
| 2025-01-24 | 2.09 | 2.13 | 2.06 | 2.10 | 2.10 | qfq | 23,250,240 | 48,770,042 | 0.48% |
| 2025-01-23 | 2.12 | 2.17 | 2.09 | 2.09 | 2.09 | qfq | 20,218,500 | 43,099,588 | -0.48% |
| 2025-01-22 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | qfq | 17,000,200 | 35,727,381 | -2.33% |
| 2025-01-21 | 2.21 | 2.23 | 2.13 | 2.15 | 2.15 | qfq | 20,551,750 | 44,352,508 | -2.71% |
| 2025-01-20 | 2.22 | 2.25 | 2.15 | 2.21 | 2.21 | qfq | 25,564,500 | 56,512,916 | 0.91% |
| 2025-01-17 | 2.25 | 2.27 | 2.19 | 2.19 | 2.19 | qfq | 23,726,500 | 52,439,017 | -3.52% |
| 2025-01-16 | 2.24 | 2.32 | 2.23 | 2.27 | 2.27 | qfq | 25,478,250 | 58,099,739 | 1.34% |
| 2025-01-15 | 2.22 | 2.25 | 2.17 | 2.24 | 2.24 | qfq | 28,767,500 | 63,846,527 | 0.90% |
| 2025-01-14 | 2.10 | 2.23 | 2.10 | 2.22 | 2.22 | qfq | 26,893,255 | 58,645,102 | 5.71% |
| 2025-01-13 | 2.07 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 19,819,300 | 41,265,143 | -0.47% |
| 2025-01-10 | 2.20 | 2.25 | 2.10 | 2.11 | 2.11 | qfq | 26,068,157 | 56,538,790 | -4.52% |
| 2025-01-09 | 2.21 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 23,519,200 | 52,097,969 | -1.34% |
| 2025-01-08 | 2.20 | 2.26 | 2.12 | 2.24 | 2.24 | qfq | 39,766,400 | 87,250,957 | 2.75% |
| 2025-01-07 | 2.11 | 2.20 | 2.08 | 2.18 | 2.18 | qfq | 31,128,528 | 66,219,513 | 4.81% |
| 2025-01-06 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | qfq | 27,136,468 | 56,378,801 | -2.80% |
| 2025-01-03 | 2.25 | 2.28 | 2.13 | 2.14 | 2.14 | qfq | 34,326,710 | 74,813,464 | -4.04% |
| 2025-01-02 | 2.22 | 2.30 | 2.20 | 2.23 | 2.23 | qfq | 29,132,302 | 65,604,959 | -0.89% |
| 2024-12-31 | 2.29 | 2.33 | 2.23 | 2.25 | 2.25 | qfq | 27,894,242 | 63,533,511 | -2.17% |
| 2024-12-30 | 2.41 | 2.42 | 2.27 | 2.30 | 2.30 | qfq | 37,490,315 | 86,247,177 | -4.17% |
| 2024-12-27 | 2.35 | 2.44 | 2.30 | 2.40 | 2.40 | qfq | 37,517,400 | 90,187,650 | 1.69% |
| 2024-12-26 | 2.31 | 2.41 | 2.30 | 2.36 | 2.36 | qfq | 40,050,200 | 94,408,943 | 1.72% |
| 2024-12-25 | 2.43 | 2.45 | 2.26 | 2.32 | 2.32 | qfq | 50,138,434 | 116,297,997 | -5.69% |
| 2024-12-24 | 2.47 | 2.54 | 2.36 | 2.46 | 2.46 | qfq | 68,357,531 | 165,944,853 | -1.99% |
| 2024-12-23 | 2.75 | 2.78 | 2.51 | 2.51 | 2.51 | qfq | 70,969,602 | 183,003,917 | -10.04% |
| 2024-12-20 | 2.72 | 2.84 | 2.71 | 2.79 | 2.79 | qfq | 46,591,902 | 129,416,884 | 2.57% |
| 2024-12-19 | 2.79 | 2.84 | 2.68 | 2.72 | 2.72 | qfq | 64,692,502 | 176,499,529 | -3.20% |
| 2024-12-18 | 2.82 | 2.93 | 2.72 | 2.81 | 2.81 | qfq | 71,923,805 | 203,501,127 | -3.44% |
| 2024-12-17 | 3.12 | 3.17 | 2.91 | 2.91 | 2.91 | qfq | 104,091,550 | 311,572,887 | -9.91% |
| 2024-12-16 | 3.40 | 3.44 | 3.13 | 3.23 | 3.23 | qfq | 194,774,224 | 629,412,455 | -3.29% |
| 2024-12-13 | 3.02 | 3.34 | 3.00 | 3.34 | 3.34 | qfq | 129,084,399 | 418,629,919 | 9.87% |
| 2024-12-12 | 3.04 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 76,678,429 | 234,625,083 | -1.30% |
| 2024-12-11 | 2.88 | 3.15 | 2.80 | 3.08 | 3.08 | qfq | 127,164,268 | 383,491,520 | 5.48% |
| 2024-12-10 | 2.99 | 3.03 | 2.89 | 2.92 | 2.92 | qfq | 91,440,650 | 269,453,766 | -0.34% |
| 2024-12-09 | 3.05 | 3.05 | 2.90 | 2.93 | 2.93 | qfq | 106,948,603 | 317,176,165 | -4.87% |
| 2024-12-06 | 3.08 | 3.24 | 2.98 | 3.08 | 3.08 | qfq | 151,862,586 | 472,846,089 | 0.65% |
| 2024-12-05 | 2.93 | 3.19 | 2.83 | 3.06 | 3.06 | qfq | 156,800,473 | 473,824,410 | 3.38% |
| 2024-12-04 | 2.93 | 3.14 | 2.86 | 2.96 | 2.96 | qfq | 153,714,263 | 461,908,729 | -1.33% |
| 2024-12-03 | 3.01 | 3.22 | 3.00 | 3.00 | 3.00 | qfq | 217,902,000 | 671,361,246 | 2.39% |
| 2024-12-02 | 2.62 | 2.93 | 2.61 | 2.93 | 2.93 | qfq | 125,016,477 | 346,501,039 | 10.15% |
| 2024-11-29 | 2.65 | 2.73 | 2.53 | 2.66 | 2.66 | qfq | 133,204,317 | 348,025,094 | -4.66% |
| 2024-11-28 | 3.10 | 3.10 | 2.72 | 2.79 | 2.79 | qfq | 228,665,367 | 654,123,295 | -3.79% |
| 2024-11-27 | 2.42 | 2.90 | 2.42 | 2.90 | 2.90 | qfq | 171,647,956 | 468,817,535 | 9.85% |
| 2024-11-26 | 2.76 | 3.04 | 2.62 | 2.64 | 2.64 | qfq | 247,093,475 | 718,671,251 | -4.35% |
| 2024-11-25 | 2.50 | 2.76 | 2.35 | 2.76 | 2.76 | qfq | 164,775,557 | 412,950,202 | 9.96% |
| 2024-11-22 | 2.26 | 2.51 | 2.25 | 2.51 | 2.51 | qfq | 131,790,412 | 326,729,318 | 10.09% |
| 2024-11-21 | 2.23 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 25,745,700 | 58,035,086 | 1.33% |
| 2024-11-20 | 2.17 | 2.27 | 2.16 | 2.25 | 2.25 | qfq | 29,255,179 | 65,066,338 | 3.69% |
| 2024-11-19 | 2.14 | 2.17 | 2.09 | 2.17 | 2.17 | qfq | 24,022,802 | 51,005,249 | 1.88% |
| 2024-11-18 | 2.20 | 2.25 | 2.11 | 2.13 | 2.13 | qfq | 29,171,750 | 62,828,983 | -3.18% |
| 2024-11-15 | 2.18 | 2.32 | 2.17 | 2.20 | 2.20 | qfq | 36,816,500 | 82,527,881 | 0.46% |
| 2024-11-14 | 2.28 | 2.29 | 2.18 | 2.19 | 2.19 | qfq | 29,993,300 | 66,568,826 | -4.37% |
| 2024-11-13 | 2.37 | 2.38 | 2.23 | 2.29 | 2.29 | qfq | 35,869,550 | 82,023,929 | -3.38% |
| 2024-11-12 | 2.44 | 2.46 | 2.35 | 2.37 | 2.37 | qfq | 35,892,299 | 85,907,943 | -3.27% |
| 2024-11-11 | 2.55 | 2.57 | 2.38 | 2.45 | 2.45 | qfq | 46,660,510 | 114,624,926 | -2.78% |
| 2024-11-08 | 2.58 | 2.62 | 2.51 | 2.52 | 2.52 | qfq | 37,251,598 | 95,393,188 | -2.33% |
| 2024-11-07 | 2.44 | 2.62 | 2.42 | 2.58 | 2.58 | qfq | 54,916,012 | 139,353,694 | 4.45% |
| 2024-11-06 | 2.32 | 2.52 | 2.27 | 2.47 | 2.47 | qfq | 57,357,300 | 138,223,988 | 6.01% |
| 2024-11-05 | 2.24 | 2.34 | 2.23 | 2.33 | 2.33 | qfq | 25,964,390 | 59,884,982 | 4.02% |
| 2024-11-04 | 2.23 | 2.30 | 2.19 | 2.24 | 2.24 | qfq | 21,802,200 | 48,777,318 | 0.45% |
| 2024-11-01 | 2.32 | 2.38 | 2.22 | 2.23 | 2.23 | qfq | 33,631,553 | 76,565,725 | -3.88% |
| 2024-10-31 | 2.22 | 2.35 | 2.22 | 2.32 | 2.32 | qfq | 42,548,450 | 97,815,012 | 4.98% |
| 2024-10-30 | 2.11 | 2.21 | 2.11 | 2.21 | 2.21 | qfq | 25,185,125 | 54,879,917 | 2.31% |
| 2024-10-29 | 2.25 | 2.26 | 2.15 | 2.16 | 2.16 | qfq | 28,347,277 | 61,918,453 | -4.00% |
| 2024-10-28 | 2.11 | 2.28 | 2.11 | 2.25 | 2.25 | qfq | 37,922,850 | 84,424,487 | 6.64% |
| 2024-10-25 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | qfq | 26,915,552 | 57,060,897 | -0.94% |
| 2024-10-24 | 2.04 | 2.14 | 2.02 | 2.13 | 2.13 | qfq | 39,819,278 | 82,956,471 | 4.93% |
| 2024-10-23 | 1.96 | 2.08 | 1.94 | 2.03 | 2.03 | qfq | 35,811,000 | 72,727,163 | 3.57% |
| 2024-10-22 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | qfq | 18,985,827 | 36,792,687 | 2.62% |
| 2024-10-21 | 1.94 | 1.97 | 1.90 | 1.91 | 1.91 | qfq | 20,226,300 | 39,014,782 | -1.04% |
| 2024-10-18 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | qfq | 17,701,079 | 33,925,021 | 2.12% |
| 2024-10-17 | 1.91 | 1.98 | 1.88 | 1.89 | 1.89 | qfq | 17,125,300 | 33,036,762 | -1.05% |
| 2024-10-16 | 1.89 | 1.94 | 1.87 | 1.91 | 1.91 | qfq | 13,333,205 | 25,508,276 | 0.00% |
| 2024-10-15 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | qfq | 14,101,250 | 27,297,577 | -2.05% |
| 2024-10-14 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | qfq | 17,410,000 | 33,419,240 | 3.17% |
| 2024-10-11 | 1.98 | 1.98 | 1.86 | 1.89 | 1.89 | qfq | 21,279,824 | 40,755,179 | -4.06% |
| 2024-10-10 | 2.02 | 2.08 | 1.93 | 1.97 | 1.97 | qfq | 29,216,134 | 58,268,562 | -4.37% |
| 2024-10-09 | 2.24 | 2.24 | 2.06 | 2.06 | 2.06 | qfq | 31,999,650 | 67,625,662 | -10.04% |
| 2024-10-08 | 2.39 | 2.40 | 2.18 | 2.29 | 2.29 | qfq | 54,611,356 | 124,944,410 | 5.05% |
| 2024-09-30 | 2.03 | 2.19 | 2.00 | 2.18 | 2.18 | qfq | 46,528,592 | 97,983,797 | 9.00% |
| 2024-09-27 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | qfq | 25,286,400 | 49,931,352 | 2.04% |
| 2024-09-26 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 15,471,250 | 30,007,556 | 2.08% |
| 2024-09-25 | 1.90 | 1.99 | 1.89 | 1.92 | 1.92 | qfq | 21,126,631 | 41,071,707 | 1.05% |
| 2024-09-24 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | qfq | 17,242,800 | 32,078,902 | 3.83% |
| 2024-09-23 | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | qfq | 9,471,302 | 17,107,976 | 2.81% |
| 2024-09-20 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | qfq | 9,960,143 | 17,542,661 | 1.71% |
| 2024-09-19 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | qfq | 9,435,800 | 16,274,443 | 2.94% |
| 2024-09-18 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | qfq | 8,500,400 | 14,582,242 | -2.30% |
| 2024-09-13 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 9,357,300 | 16,191,064 | 0.58% |
| 2024-09-12 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 12,419,800 | 21,530,553 | 1.17% |
| 2024-09-11 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 7,871,500 | 13,411,019 | 0.00% |
| 2024-09-10 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 9,053,300 | 15,406,386 | 0.59% |
| 2024-09-09 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | qfq | 12,283,300 | 20,829,866 | 1.19% |
| 2024-09-06 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 9,350,700 | 15,499,163 | 2.44% |
| 2024-09-05 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | qfq | 4,189,100 | 6,817,928 | 1.23% |
| 2024-09-04 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 4,020,100 | 6,529,807 | -1.22% |
| 2024-09-03 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 5,401,752 | 8,868,200 | -1.20% |
| 2024-09-02 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 6,996,102 | 11,672,601 | 0.61% |
| 2024-08-30 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | qfq | 7,453,450 | 12,205,880 | 3.13% |
| 2024-08-29 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | qfq | 5,789,150 | 9,230,020 | 1.27% |
| 2024-08-28 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | qfq | 4,815,200 | 7,607,309 | 0.64% |
| 2024-08-27 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | qfq | 3,877,800 | 6,101,175 | -1.88% |
| 2024-08-26 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | qfq | 5,760,400 | 9,168,236 | 1.91% |
| 2024-08-23 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | qfq | 5,481,750 | 8,551,089 | 0.00% |
| 2024-08-22 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | qfq | 4,928,450 | 7,780,792 | -1.88% |
| 2024-08-21 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | qfq | 5,464,237 | 8,831,842 | -1.23% |
| 2024-08-20 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 6,886,117 | 11,168,857 | -1.82% |
| 2024-08-19 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 6,048,600 | 9,949,820 | 0.61% |
| 2024-08-16 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 8,793,337 | 14,585,294 | -1.20% |
| 2024-08-15 | 1.62 | 1.69 | 1.60 | 1.66 | 1.66 | qfq | 13,849,492 | 22,787,622 | 1.84% |
| 2024-08-14 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 5,198,900 | 8,507,187 | -1.21% |
| 2024-08-13 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 6,498,300 | 10,637,945 | 1.23% |
| 2024-08-12 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | qfq | 7,688,902 | 12,699,964 | -1.81% |
| 2024-08-09 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | qfq | 10,950,500 | 18,326,957 | -2.35% |
| 2024-08-08 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | qfq | 18,333,700 | 30,805,958 | -0.58% |
| 2024-08-07 | 1.70 | 1.87 | 1.68 | 1.71 | 1.71 | qfq | 28,002,900 | 49,237,490 | 0.00% |
| 2024-08-06 | 1.68 | 1.71 | 1.65 | 1.71 | 1.71 | qfq | 14,383,400 | 24,192,759 | 3.01% |
| 2024-08-05 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | qfq | 21,005,950 | 35,491,741 | -3.49% |
| 2024-08-02 | 1.68 | 1.76 | 1.66 | 1.72 | 1.72 | qfq | 31,160,850 | 53,650,057 | 1.78% |
| 2024-08-01 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | qfq | 26,595,603 | 44,586,460 | 1.81% |
| 2024-07-31 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | qfq | 26,731,983 | 44,248,944 | 1.84% |
| 2024-07-30 | 1.74 | 1.76 | 1.62 | 1.63 | 1.63 | qfq | 43,942,650 | 72,786,652 | -1.81% |
| 2024-07-29 | 1.53 | 1.66 | 1.51 | 1.66 | 1.66 | qfq | 23,699,650 | 38,567,239 | 9.93% |
| 2024-07-26 | 1.50 | 1.53 | 1.46 | 1.51 | 1.51 | qfq | 16,257,188 | 24,439,125 | 0.67% |
| 2024-07-25 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | qfq | 20,010,550 | 29,723,009 | 0.67% |
| 2024-07-24 | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | qfq | 31,906,650 | 48,090,660 | -5.70% |
| 2024-07-23 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | qfq | 26,135,500 | 41,127,697 | 9.72% |
| 2024-07-22 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | qfq | 5,909,050 | 8,407,050 | 1.41% |
| 2024-07-19 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | qfq | 4,158,200 | 5,927,785 | -1.39% |
| 2024-07-18 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | qfq | 6,410,600 | 9,091,185 | 0.00% |
| 2024-07-17 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | qfq | 4,074,500 | 5,878,724 | -1.37% |
| 2024-07-16 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | qfq | 2,959,500 | 4,294,784 | 0.00% |
| 2024-07-15 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | qfq | 5,358,400 | 7,850,999 | -2.67% |
| 2024-07-12 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | qfq | 8,257,929 | 12,384,877 | 1.35% |
| 2024-07-11 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | qfq | 12,409,687 | 18,034,197 | 5.71% |
| 2024-07-10 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | qfq | 10,154,300 | 14,327,265 | -4.11% |
| 2024-07-09 | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | qfq | 12,865,100 | 18,703,914 | -2.01% |
| 2024-07-08 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | qfq | 8,621,437 | 12,957,080 | -2.61% |
| 2024-07-05 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | qfq | 11,735,850 | 17,801,388 | 2.68% |
| 2024-07-04 | 1.54 | 1.57 | 1.48 | 1.49 | 1.49 | qfq | 11,717,500 | 17,709,818 | -3.87% |
| 2024-07-03 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | qfq | 10,979,200 | 17,052,865 | 1.97% |
| 2024-07-02 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | qfq | 11,727,900 | 17,920,423 | 2.01% |
| 2024-07-01 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | qfq | 11,593,510 | 17,060,788 | 0.00% |
| 2024-06-28 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | qfq | 10,791,850 | 16,324,639 | -1.97% |
| 2024-06-27 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | qfq | 13,362,160 | 20,702,861 | -3.18% |
| 2024-06-26 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | qfq | 15,401,000 | 23,503,255 | 1.29% |
| 2024-06-25 | 1.47 | 1.60 | 1.47 | 1.55 | 1.55 | qfq | 28,006,000 | 43,299,789 | 6.90% |
| 2024-06-24 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | qfq | 11,211,300 | 16,489,541 | -4.61% |
| 2024-06-21 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | qfq | 8,221,350 | 12,555,953 | -0.65% |
| 2024-06-20 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | qfq | 12,902,950 | 19,995,817 | -3.16% |
| 2024-06-19 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | qfq | 7,168,100 | 11,358,514 | -1.25% |
| 2024-06-18 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | qfq | 8,586,552 | 13,671,812 | 1.27% |
| 2024-06-17 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | qfq | 6,900,200 | 10,984,876 | -1.86% |
| 2024-06-14 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 8,272,300 | 13,338,719 | 0.00% |
| 2024-06-13 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | qfq | 9,297,500 | 15,161,357 | -3.01% |
| 2024-06-12 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | qfq | 14,350,352 | 23,681,007 | 2.47% |
| 2024-06-11 | 1.63 | 1.64 | 1.56 | 1.62 | 1.62 | qfq | 10,686,600 | 17,165,369 | -0.61% |
| 2024-06-07 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | qfq | 14,017,110 | 22,892,979 | 3.82% |
| 2024-06-06 | 1.63 | 1.69 | 1.56 | 1.57 | 1.57 | qfq | 25,471,748 | 40,627,619 | -4.85% |
| 2024-06-05 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | qfq | 27,674,708 | 45,841,195 | -5.17% |
| 2024-06-04 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 11,286,900 | 19,649,636 | -2.25% |
| 2024-06-03 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | qfq | 17,485,402 | 31,293,287 | -4.30% |
| 2024-05-31 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 8,545,492 | 15,833,185 | 1.64% |
| 2024-05-30 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | qfq | 7,319,800 | 13,431,918 | -0.54% |
| 2024-05-29 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | qfq | 12,225,800 | 22,559,533 | -2.13% |
| 2024-05-28 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | qfq | 13,187,000 | 24,936,209 | 1.08% |
| 2024-05-27 | 1.81 | 1.86 | 1.76 | 1.86 | 1.86 | qfq | 18,525,857 | 33,720,494 | 1.09% |
| 2024-05-24 | 1.82 | 1.89 | 1.79 | 1.84 | 1.84 | qfq | 21,039,900 | 38,507,613 | 0.55% |
| 2024-05-23 | 1.97 | 1.97 | 1.78 | 1.83 | 1.83 | qfq | 39,991,700 | 73,736,920 | -7.11% |
| 2024-05-22 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | qfq | 5,888,886 | 11,600,126 | 0.51% |
| 2024-05-21 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | qfq | 5,982,650 | 11,754,073 | -1.51% |
| 2024-05-20 | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | qfq | 7,852,852 | 15,646,091 | 0.51% |
| 2024-05-17 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | qfq | 9,296,586 | 18,296,166 | 0.51% |
| 2024-05-16 | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | qfq | 11,414,900 | 22,432,569 | 2.07% |
| 2024-05-15 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | qfq | 8,905,300 | 17,305,963 | -1.03% |
| 2024-05-14 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 8,594,900 | 16,793,413 | 0.00% |
| 2024-05-13 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 9,024,750 | 17,617,490 | -2.01% |
| 2024-05-10 | 2.01 | 2.03 | 1.96 | 1.99 | 1.99 | qfq | 7,912,200 | 15,719,601 | -0.50% |
| 2024-05-09 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | qfq | 7,934,750 | 15,900,448 | 1.01% |
| 2024-05-08 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | qfq | 8,984,500 | 17,864,734 | -1.98% |
| 2024-05-07 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | qfq | 12,401,050 | 24,934,466 | -0.98% |
| 2024-05-06 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | qfq | 16,072,676 | 32,804,535 | 0.00% |
| 2024-04-30 | 2.10 | 2.13 | 2.02 | 2.04 | 2.04 | qfq | 13,035,200 | 26,831,228 | -2.86% |
| 2024-04-29 | 2.01 | 2.11 | 2.00 | 2.10 | 2.10 | qfq | 18,559,176 | 38,379,307 | 4.48% |
| 2024-04-26 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | qfq | 12,488,900 | 24,894,766 | 1.01% |
| 2024-04-25 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | qfq | 8,886,754 | 17,626,507 | 0.51% |
| 2024-04-24 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 11,416,450 | 22,580,635 | 1.02% |
| 2024-04-23 | 1.96 | 2.04 | 1.96 | 1.96 | 1.96 | qfq | 12,511,312 | 24,919,930 | 0.00% |
| 2024-04-22 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 14,128,400 | 27,873,241 | -2.97% |
| 2024-04-19 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | qfq | 9,988,354 | 20,275,968 | -0.98% |
| 2024-04-18 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | qfq | 15,342,954 | 31,618,835 | -2.39% |
| 2024-04-17 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | qfq | 14,768,462 | 30,701,333 | 4.50% |
| 2024-04-16 | 2.06 | 2.15 | 1.99 | 2.00 | 2.00 | qfq | 27,962,344 | 57,164,538 | -5.21% |
| 2024-04-15 | 2.17 | 2.18 | 1.96 | 2.11 | 2.11 | qfq | 37,801,000 | 78,915,317 | -2.31% |
| 2024-04-12 | 2.19 | 2.22 | 2.15 | 2.16 | 2.16 | qfq | 15,196,600 | 33,062,057 | -1.82% |
| 2024-04-11 | 2.18 | 2.25 | 2.17 | 2.20 | 2.20 | qfq | 16,810,106 | 37,306,245 | 0.00% |
| 2024-04-10 | 2.25 | 2.26 | 2.17 | 2.20 | 2.20 | qfq | 19,845,500 | 43,549,616 | -2.65% |
| 2024-04-09 | 2.26 | 2.28 | 2.21 | 2.26 | 2.26 | qfq | 25,350,600 | 56,830,691 | -0.88% |
| 2024-04-08 | 2.36 | 2.40 | 2.28 | 2.28 | 2.28 | qfq | 37,517,100 | 87,140,367 | -4.20% |
| 2024-04-03 | 2.47 | 2.51 | 2.35 | 2.38 | 2.38 | qfq | 60,622,600 | 145,129,305 | -4.03% |
| 2024-04-02 | 2.77 | 2.78 | 2.47 | 2.48 | 2.48 | qfq | 103,482,560 | 267,885,902 | -1.98% |
| 2024-04-01 | 2.33 | 2.53 | 2.33 | 2.53 | 2.53 | qfq | 37,082,686 | 92,082,235 | 10.00% |
| 2024-03-29 | 2.42 | 2.43 | 2.27 | 2.30 | 2.30 | qfq | 63,283,306 | 148,233,629 | -0.86% |
| 2024-03-28 | 2.12 | 2.32 | 2.11 | 2.32 | 2.32 | qfq | 24,752,482 | 56,677,283 | 9.95% |
| 2024-03-27 | 2.21 | 2.22 | 2.10 | 2.11 | 2.11 | qfq | 18,633,871 | 40,043,633 | -4.09% |
| 2024-03-26 | 2.22 | 2.26 | 2.16 | 2.20 | 2.20 | qfq | 18,823,040 | 41,396,765 | -1.35% |
| 2024-03-25 | 2.33 | 2.33 | 2.22 | 2.23 | 2.23 | qfq | 18,425,425 | 41,906,264 | -4.70% |
| 2024-03-22 | 2.34 | 2.38 | 2.30 | 2.34 | 2.34 | qfq | 19,865,950 | 46,448,073 | -0.85% |
| 2024-03-21 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 16,607,900 | 39,169,764 | -0.42% |
| 2024-03-20 | 2.31 | 2.38 | 2.29 | 2.37 | 2.37 | qfq | 23,254,100 | 54,580,606 | 2.16% |
| 2024-03-19 | 2.30 | 2.36 | 2.29 | 2.32 | 2.32 | qfq | 20,857,200 | 48,421,735 | 0.43% |
| 2024-03-18 | 2.31 | 2.33 | 2.23 | 2.31 | 2.31 | qfq | 26,317,000 | 59,819,200 | 0.43% |
| 2024-03-15 | 2.20 | 2.35 | 2.19 | 2.30 | 2.30 | qfq | 33,730,317 | 76,959,091 | 3.60% |
| 2024-03-14 | 2.23 | 2.25 | 2.19 | 2.22 | 2.22 | qfq | 15,294,600 | 33,969,470 | -1.33% |
| 2024-03-13 | 2.29 | 2.31 | 2.22 | 2.25 | 2.25 | qfq | 22,111,550 | 49,797,747 | -2.17% |
| 2024-03-12 | 2.24 | 2.33 | 2.23 | 2.30 | 2.30 | qfq | 33,732,309 | 76,887,082 | 2.68% |
| 2024-03-11 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | qfq | 26,313,550 | 58,554,685 | -0.88% |
| 2024-03-08 | 2.14 | 2.26 | 2.11 | 2.26 | 2.26 | qfq | 39,788,096 | 87,869,429 | 5.61% |
| 2024-03-07 | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | qfq | 17,433,750 | 37,369,466 | 0.47% |
| 2024-03-06 | 2.10 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 15,817,900 | 33,693,467 | 1.43% |
| 2024-03-05 | 2.15 | 2.17 | 2.10 | 2.10 | 2.10 | qfq | 16,812,400 | 35,640,341 | -3.67% |
| 2024-03-04 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | qfq | 21,125,800 | 45,763,832 | -0.91% |
| 2024-03-01 | 2.21 | 2.24 | 2.16 | 2.20 | 2.20 | qfq | 20,691,650 | 45,331,766 | -0.45% |
| 2024-02-29 | 2.11 | 2.22 | 2.07 | 2.21 | 2.21 | qfq | 22,312,058 | 48,658,643 | 3.27% |
| 2024-02-28 | 2.29 | 2.41 | 2.12 | 2.14 | 2.14 | qfq | 48,029,978 | 109,706,403 | -6.96% |
| 2024-02-27 | 2.26 | 2.32 | 2.23 | 2.30 | 2.30 | qfq | 30,709,390 | 69,760,855 | 0.88% |
| 2024-02-26 | 2.30 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 39,382,455 | 89,480,986 | 0.00% |
| 2024-02-23 | 2.07 | 2.28 | 2.07 | 2.28 | 2.28 | qfq | 47,888,577 | 104,999,030 | 10.14% |
| 2024-02-22 | 2.06 | 2.09 | 1.97 | 2.07 | 2.07 | qfq | 50,446,818 | 102,469,052 | 0.49% |
| 2024-02-21 | 1.85 | 2.06 | 1.85 | 2.06 | 2.06 | qfq | 69,134,675 | 137,221,327 | 10.16% |
| 2024-02-20 | 1.89 | 1.95 | 1.80 | 1.87 | 1.87 | qfq | 58,833,052 | 111,329,212 | 5.65% |
| 2024-02-19 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | qfq | 26,994,525 | 46,785,957 | 9.94% |
| 2024-02-08 | 1.46 | 1.63 | 1.33 | 1.61 | 1.61 | qfq | 49,360,640 | 73,050,392 | 8.78% |
| 2024-02-07 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | qfq | 38,344,150 | 57,881,580 | -9.76% |
| 2024-02-06 | 1.63 | 1.72 | 1.58 | 1.64 | 1.64 | qfq | 46,715,300 | 75,492,692 | -6.82% |
| 2024-02-05 | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | qfq | 22,043,900 | 39,156,804 | -9.74% |
| 2024-02-02 | 2.05 | 2.10 | 1.85 | 1.95 | 1.95 | qfq | 25,831,150 | 50,493,118 | -4.88% |
| 2024-02-01 | 2.11 | 2.12 | 2.02 | 2.05 | 2.05 | qfq | 18,684,500 | 38,538,922 | -3.30% |
| 2024-01-31 | 2.19 | 2.23 | 2.11 | 2.12 | 2.12 | qfq | 18,977,500 | 40,920,668 | -4.93% |
| 2024-01-30 | 2.29 | 2.32 | 2.23 | 2.23 | 2.23 | qfq | 10,292,400 | 23,319,061 | -3.04% |
| 2024-01-29 | 2.37 | 2.39 | 2.29 | 2.30 | 2.30 | qfq | 15,645,900 | 36,421,068 | -2.54% |
| 2024-01-26 | 2.34 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 13,935,303 | 33,157,417 | 0.43% |
| 2024-01-25 | 2.26 | 2.36 | 2.25 | 2.35 | 2.35 | qfq | 15,016,700 | 34,740,343 | 3.52% |
| 2024-01-24 | 2.22 | 2.28 | 2.16 | 2.27 | 2.27 | qfq | 18,818,800 | 42,037,749 | 2.25% |
| 2024-01-23 | 2.19 | 2.23 | 2.15 | 2.22 | 2.22 | qfq | 22,049,200 | 48,396,879 | 0.91% |
| 2024-01-22 | 2.33 | 2.35 | 2.18 | 2.20 | 2.20 | qfq | 15,118,550 | 34,202,688 | -6.38% |
| 2024-01-19 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 11,480,000 | 27,093,710 | -0.84% |
| 2024-01-18 | 2.38 | 2.40 | 2.28 | 2.37 | 2.37 | qfq | 16,355,300 | 38,163,923 | -0.84% |
| 2024-01-17 | 2.45 | 2.47 | 2.39 | 2.39 | 2.39 | qfq | 12,972,503 | 31,503,835 | -2.45% |
| 2024-01-16 | 2.49 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 13,256,000 | 32,656,343 | -1.61% |
| 2024-01-15 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 11,733,925 | 29,332,527 | 0.00% |
| 2024-01-12 | 2.53 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 13,932,700 | 35,104,180 | -1.97% |
| 2024-01-11 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 18,401,000 | 46,361,800 | 1.20% |
| 2024-01-10 | 2.53 | 2.56 | 2.48 | 2.51 | 2.51 | qfq | 14,816,900 | 37,292,966 | -1.57% |
| 2024-01-09 | 2.54 | 2.59 | 2.52 | 2.55 | 2.55 | qfq | 12,087,600 | 30,895,276 | 0.39% |
| 2024-01-08 | 2.59 | 2.62 | 2.54 | 2.54 | 2.54 | qfq | 11,138,100 | 28,772,891 | -2.68% |
| 2024-01-05 | 2.65 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 12,531,100 | 32,988,270 | -1.88% |
| 2024-01-04 | 2.66 | 2.68 | 2.60 | 2.66 | 2.66 | qfq | 14,303,600 | 37,924,818 | -0.75% |
| 2024-01-03 | 2.70 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 15,044,300 | 40,555,798 | -1.11% |
| 2024-01-02 | 2.70 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 9,259,100 | 25,245,708 | 0.00% |
| 2023-12-29 | 2.64 | 2.72 | 2.63 | 2.71 | 2.71 | qfq | 9,924,850 | 26,745,532 | 2.65% |
| 2023-12-28 | 2.59 | 2.66 | 2.57 | 2.64 | 2.64 | qfq | 9,579,300 | 25,117,180 | 1.54% |
| 2023-12-27 | 2.58 | 2.62 | 2.55 | 2.60 | 2.60 | qfq | 9,725,750 | 25,144,038 | 0.78% |
| 2023-12-26 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 8,846,705 | 22,957,297 | -1.90% |
| 2023-12-25 | 2.65 | 2.67 | 2.59 | 2.63 | 2.63 | qfq | 9,323,301 | 24,449,710 | -0.75% |
| 2023-12-22 | 2.77 | 2.77 | 2.64 | 2.65 | 2.65 | qfq | 15,720,950 | 42,282,445 | -4.68% |
| 2023-12-21 | 2.72 | 2.78 | 2.69 | 2.78 | 2.78 | qfq | 12,220,503 | 33,425,372 | 1.83% |
| 2023-12-20 | 2.78 | 2.78 | 2.72 | 2.73 | 2.73 | qfq | 9,376,100 | 25,836,200 | -1.44% |
| 2023-12-19 | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 8,625,800 | 23,921,796 | -0.36% |
| 2023-12-18 | 2.83 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 12,169,500 | 34,091,070 | -2.46% |
| 2023-12-15 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 8,135,200 | 23,305,692 | -0.35% |
| 2023-12-14 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | qfq | 10,762,800 | 30,858,280 | 0.00% |
| 2023-12-13 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | qfq | 10,924,800 | 31,506,704 | -0.69% |
| 2023-12-12 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 11,187,000 | 32,216,625 | 1.05% |
| 2023-12-11 | 2.81 | 2.85 | 2.79 | 2.85 | 2.85 | qfq | 12,609,700 | 35,583,182 | 0.71% |
| 2023-12-08 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | qfq | 15,244,550 | 43,508,472 | -2.41% |
| 2023-12-07 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 11,207,200 | 32,376,481 | 0.00% |
| 2023-12-06 | 2.87 | 2.93 | 2.85 | 2.90 | 2.90 | qfq | 14,750,050 | 42,771,881 | 1.05% |
| 2023-12-05 | 2.90 | 2.96 | 2.86 | 2.87 | 2.87 | qfq | 18,217,500 | 53,024,276 | -1.03% |
| 2023-12-04 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 12,424,500 | 36,089,386 | 0.35% |
| 2023-12-01 | 2.84 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 12,480,150 | 35,860,545 | 1.76% |
| 2023-11-30 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 10,734,550 | 30,410,016 | -0.70% |
| 2023-11-29 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 9,000,000 | 25,812,738 | -0.35% |
| 2023-11-28 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | qfq | 9,832,246 | 28,090,955 | 1.06% |
| 2023-11-27 | 2.79 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 14,224,500 | 40,187,141 | 1.43% |
| 2023-11-24 | 2.86 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 12,290,800 | 34,638,207 | -2.10% |
| 2023-11-23 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 8,773,600 | 24,999,545 | 0.70% |
| 2023-11-22 | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 13,054,600 | 37,392,874 | -1.05% |
| 2023-11-21 | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 17,660,152 | 50,956,423 | -1.37% |
| 2023-11-20 | 2.82 | 2.92 | 2.82 | 2.91 | 2.91 | qfq | 28,083,650 | 81,076,542 | 2.83% |
| 2023-11-17 | 2.79 | 2.84 | 2.76 | 2.83 | 2.83 | qfq | 15,134,300 | 42,342,946 | 1.07% |
| 2023-11-16 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 17,192,100 | 48,070,772 | 0.72% |
| 2023-11-15 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 9,460,800 | 26,331,025 | 0.00% |
| 2023-11-14 | 2.77 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 7,910,700 | 22,011,354 | 0.36% |
| 2023-11-13 | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 12,198,650 | 33,709,010 | 1.09% |
| 2023-11-10 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 8,851,250 | 24,191,167 | -0.72% |
| 2023-11-09 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | qfq | 10,094,850 | 27,951,412 | -1.43% |
| 2023-11-08 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 9,974,450 | 28,009,861 | -0.36% |
| 2023-11-07 | 2.81 | 2.81 | 2.77 | 2.81 | 2.81 | qfq | 9,387,200 | 26,198,460 | 0.00% |
| 2023-11-06 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | qfq | 14,671,300 | 40,839,516 | 2.55% |
| 2023-11-03 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 14,867,300 | 40,522,507 | 1.86% |
| 2023-11-02 | 2.66 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 17,430,200 | 47,201,607 | 1.13% |
| 2023-11-01 | 2.63 | 2.69 | 2.63 | 2.66 | 2.66 | qfq | 8,792,400 | 23,498,522 | 0.76% |
| 2023-10-31 | 2.68 | 2.72 | 2.63 | 2.64 | 2.64 | qfq | 10,993,500 | 29,281,383 | -1.49% |
| 2023-10-30 | 2.63 | 2.70 | 2.62 | 2.68 | 2.68 | qfq | 10,815,250 | 28,837,657 | 1.52% |
| 2023-10-27 | 2.64 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 10,478,836 | 27,688,208 | 0.00% |
| 2023-10-26 | 2.65 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 10,738,150 | 28,262,593 | -1.12% |
| 2023-10-25 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 14,324,650 | 37,875,283 | 2.69% |
| 2023-10-24 | 2.53 | 2.66 | 2.53 | 2.60 | 2.60 | qfq | 12,080,100 | 31,444,313 | 2.36% |
| 2023-10-23 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | qfq | 11,028,500 | 28,282,561 | -2.31% |
| 2023-10-20 | 2.64 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 7,844,400 | 20,599,991 | -1.52% |
| 2023-10-19 | 2.63 | 2.70 | 2.61 | 2.64 | 2.64 | qfq | 7,676,417 | 20,397,421 | 0.00% |
| 2023-10-18 | 2.70 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 10,707,800 | 28,428,357 | -2.58% |
| 2023-10-17 | 2.74 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 10,266,800 | 27,945,486 | -1.09% |
| 2023-10-16 | 2.79 | 2.80 | 2.72 | 2.74 | 2.74 | qfq | 11,749,700 | 32,236,446 | -2.14% |
| 2023-10-13 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 12,128,100 | 33,957,702 | -1.06% |
| 2023-10-12 | 2.80 | 2.88 | 2.77 | 2.83 | 2.83 | qfq | 17,376,900 | 49,176,843 | 1.07% |
| 2023-10-11 | 2.75 | 2.82 | 2.73 | 2.80 | 2.80 | qfq | 14,227,700 | 39,657,934 | 1.82% |
| 2023-10-10 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | qfq | 7,009,200 | 19,346,544 | 0.36% |
| 2023-10-09 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 11,930,700 | 32,817,453 | -2.14% |
| 2023-09-28 | 2.79 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 10,827,300 | 30,195,973 | 1.08% |
| 2023-09-27 | 2.74 | 2.81 | 2.72 | 2.77 | 2.77 | qfq | 11,287,900 | 31,246,481 | 1.09% |
| 2023-09-26 | 2.73 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 6,262,400 | 17,152,219 | 0.37% |
| 2023-09-25 | 2.79 | 2.80 | 2.73 | 2.73 | 2.73 | qfq | 7,001,400 | 19,304,363 | -1.80% |
| 2023-09-22 | 2.72 | 2.79 | 2.71 | 2.78 | 2.78 | qfq | 10,758,700 | 29,729,681 | 2.21% |
| 2023-09-21 | 2.73 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 7,237,500 | 19,815,172 | -0.37% |
| 2023-09-20 | 2.75 | 2.77 | 2.73 | 2.73 | 2.73 | qfq | 8,102,650 | 22,245,497 | -0.36% |
| 2023-09-19 | 2.79 | 2.80 | 2.74 | 2.74 | 2.74 | qfq | 10,202,500 | 28,183,274 | -2.14% |
| 2023-09-18 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 6,731,082 | 18,854,272 | 0.00% |
| 2023-09-15 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 11,153,700 | 31,345,959 | 0.36% |
| 2023-09-14 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 10,162,100 | 28,480,804 | -1.41% |
| 2023-09-13 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 10,770,500 | 30,494,566 | -1.74% |
| 2023-09-12 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 12,020,800 | 34,536,172 | -1.03% |
| 2023-09-11 | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 9,998,800 | 29,021,136 | -0.68% |
| 2023-09-08 | 2.93 | 2.95 | 2.88 | 2.93 | 2.93 | qfq | 9,726,800 | 28,342,199 | 0.00% |
| 2023-09-07 | 2.95 | 3.01 | 2.93 | 2.93 | 2.93 | qfq | 11,703,800 | 34,666,245 | -1.35% |
| 2023-09-06 | 2.93 | 3.02 | 2.90 | 2.97 | 2.97 | qfq | 17,075,850 | 50,667,896 | 1.37% |
| 2023-09-05 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | qfq | 13,319,000 | 39,193,288 | -2.01% |
| 2023-09-04 | 2.91 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 16,071,200 | 47,671,722 | 2.40% |
| 2023-09-01 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | qfq | 9,423,604 | 27,357,087 | 0.34% |
| 2023-08-31 | 2.91 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 11,072,100 | 32,060,309 | -0.34% |
| 2023-08-30 | 2.95 | 2.96 | 2.89 | 2.92 | 2.92 | qfq | 11,603,792 | 34,006,976 | -0.34% |
| 2023-08-29 | 2.86 | 2.93 | 2.85 | 2.93 | 2.93 | qfq | 12,818,104 | 37,307,345 | 2.09% |
| 2023-08-28 | 2.92 | 3.00 | 2.86 | 2.87 | 2.87 | qfq | 22,435,000 | 65,440,275 | 1.77% |
| 2023-08-25 | 2.91 | 2.92 | 2.80 | 2.82 | 2.82 | qfq | 20,840,010 | 59,244,036 | -3.42% |
| 2023-08-24 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 12,584,600 | 36,718,303 | 1.04% |
| 2023-08-23 | 2.99 | 3.00 | 2.89 | 2.89 | 2.89 | qfq | 11,194,200 | 32,764,303 | -3.34% |
| 2023-08-22 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | qfq | 14,347,650 | 42,488,408 | 1.01% |
| 2023-08-21 | 3.00 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 12,745,600 | 38,054,133 | -1.33% |
| 2023-08-18 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | qfq | 11,730,300 | 35,545,579 | -2.28% |
| 2023-08-17 | 3.02 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 11,779,500 | 35,708,952 | 1.32% |
| 2023-08-16 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 12,689,700 | 38,517,983 | -0.66% |
| 2023-08-15 | 3.17 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 18,301,225 | 56,393,023 | -3.48% |
| 2023-08-14 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | qfq | 22,097,475 | 68,675,851 | 3.61% |
| 2023-08-11 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | qfq | 14,509,000 | 44,690,087 | -2.56% |
| 2023-08-10 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | qfq | 7,983,703 | 24,913,492 | 0.00% |
| 2023-08-09 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 13,339,600 | 41,677,557 | -1.26% |
| 2023-08-08 | 3.13 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 15,200,900 | 48,180,073 | 0.63% |
| 2023-08-07 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | qfq | 13,372,397 | 42,153,255 | 0.00% |
| 2023-08-04 | 3.08 | 3.25 | 3.08 | 3.15 | 3.15 | qfq | 27,894,000 | 88,351,380 | 1.61% |
| 2023-08-03 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 16,582,503 | 51,784,280 | -0.96% |
| 2023-08-02 | 3.08 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 22,460,196 | 69,760,026 | 1.29% |
| 2023-08-01 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | qfq | 33,774,853 | 104,454,331 | -2.52% |
| 2023-07-31 | 3.24 | 3.24 | 3.02 | 3.17 | 3.17 | qfq | 52,982,197 | 164,768,445 | -3.06% |
| 2023-07-28 | 3.25 | 3.27 | 3.22 | 3.27 | 3.27 | qfq | 14,959,500 | 48,555,253 | 0.62% |
| 2023-07-27 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 14,152,600 | 46,140,701 | -0.61% |
| 2023-07-26 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 19,807,400 | 65,035,831 | -2.10% |
| 2023-07-25 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 20,460,500 | 68,030,266 | 2.14% |
| 2023-07-24 | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | qfq | 14,752,500 | 48,462,099 | -0.30% |
| 2023-07-21 | 3.29 | 3.31 | 3.24 | 3.28 | 3.28 | qfq | 31,140,250 | 101,862,093 | -0.61% |
| 2023-07-20 | 3.31 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 22,043,854 | 73,248,021 | -0.60% |
| 2023-07-19 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 21,626,400 | 72,068,929 | -0.60% |
| 2023-07-18 | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 25,301,800 | 84,643,300 | -0.89% |