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
*ST摩登002656.SZ
最近收盘价2.832026-07-16
最近交易日2026-07-16
成交量（股）5,990,912
成交额（元）16,902,414
日线记录679
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 679 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-16 | 2.78 | 2.87 | 2.73 | 2.83 | 2.83 | qfq | 5,990,912 | 16,902,414 | 1.43% |
| 2026-07-15 | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 5,638,112 | 15,830,977 | -1.06% |
| 2026-07-14 | 2.75 | 2.82 | 2.71 | 2.82 | 2.82 | qfq | 6,557,000 | 18,251,917 | 2.17% |
| 2026-07-13 | 2.81 | 2.85 | 2.72 | 2.76 | 2.76 | qfq | 6,105,100 | 16,958,123 | -3.16% |
| 2026-07-10 | 2.82 | 2.90 | 2.78 | 2.85 | 2.85 | qfq | 7,029,600 | 20,010,229 | 0.35% |
| 2026-07-09 | 2.86 | 2.88 | 2.78 | 2.84 | 2.84 | qfq | 4,866,100 | 13,750,196 | -1.39% |
| 2026-07-08 | 2.87 | 2.91 | 2.83 | 2.88 | 2.88 | qfq | 4,978,600 | 14,310,299 | 0.35% |
| 2026-07-07 | 3.04 | 3.04 | 2.83 | 2.87 | 2.87 | qfq | 11,689,900 | 33,932,934 | -5.90% |
| 2026-07-06 | 3.07 | 3.08 | 3.00 | 3.05 | 3.05 | qfq | 6,398,133 | 19,434,668 | 0.00% |
| 2026-07-03 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 13,989,140 | 42,699,913 | 3.04% |
| 2026-07-02 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | qfq | 2,447,000 | 7,156,422 | 4.96% |
| 2026-07-01 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | qfq | 11,964,880 | 33,389,522 | 4.83% |
| 2026-06-30 | 2.70 | 2.79 | 2.63 | 2.69 | 2.69 | qfq | 8,761,800 | 23,537,017 | -1.10% |
| 2026-06-29 | 2.86 | 2.89 | 2.71 | 2.72 | 2.72 | qfq | 11,819,826 | 32,370,473 | -4.56% |
| 2026-06-26 | 2.78 | 2.93 | 2.73 | 2.85 | 2.85 | qfq | 14,952,428 | 42,084,482 | -0.70% |
| 2026-06-25 | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | qfq | 14,150,100 | 40,866,499 | -4.97% |
| 2026-06-24 | 3.09 | 3.10 | 3.00 | 3.02 | 3.02 | qfq | 8,059,800 | 24,474,562 | -2.58% |
| 2026-06-23 | 2.99 | 3.11 | 2.98 | 3.10 | 3.10 | qfq | 11,583,626 | 35,513,250 | 2.31% |
| 2026-06-22 | 3.19 | 3.19 | 3.01 | 3.03 | 3.03 | qfq | 18,255,026 | 55,529,842 | -4.42% |
| 2026-06-18 | 3.26 | 3.29 | 3.16 | 3.17 | 3.17 | qfq | 12,518,000 | 40,355,778 | -2.76% |
| 2026-06-17 | 3.23 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 11,810,780 | 38,572,167 | 1.56% |
| 2026-06-16 | 3.20 | 3.24 | 3.09 | 3.21 | 3.21 | qfq | 13,603,200 | 43,129,283 | 0.31% |
| 2026-06-15 | 3.17 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 6,885,500 | 22,081,706 | 0.00% |
| 2026-06-12 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 10,549,969 | 34,017,442 | -1.54% |
| 2026-06-11 | 3.29 | 3.30 | 3.19 | 3.25 | 3.25 | qfq | 7,447,200 | 24,018,992 | -1.52% |
| 2026-06-10 | 3.36 | 3.38 | 3.22 | 3.30 | 3.30 | qfq | 12,436,120 | 41,014,475 | -2.65% |
| 2026-06-09 | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 5,819,300 | 19,734,073 | 0.00% |
| 2026-06-08 | 3.38 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 8,317,200 | 28,125,662 | -0.59% |
| 2026-06-05 | 3.34 | 3.43 | 3.28 | 3.41 | 3.41 | qfq | 10,119,826 | 33,960,770 | 1.19% |
| 2026-06-04 | 3.44 | 3.46 | 3.35 | 3.37 | 3.37 | qfq | 12,094,726 | 41,107,527 | -2.60% |
| 2026-06-03 | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 5,822,500 | 20,195,292 | -0.86% |
| 2026-06-02 | 3.49 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 5,298,220 | 18,325,024 | 0.00% |
| 2026-06-01 | 3.44 | 3.49 | 3.41 | 3.49 | 3.49 | qfq | 6,469,000 | 22,404,209 | 1.75% |
| 2026-05-29 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 10,012,100 | 34,254,129 | 0.29% |
| 2026-05-28 | 3.48 | 3.53 | 3.38 | 3.42 | 3.42 | qfq | 14,006,500 | 48,405,096 | -1.16% |
| 2026-05-27 | 3.55 | 3.55 | 3.41 | 3.46 | 3.46 | qfq | 12,653,300 | 43,820,389 | -1.98% |
| 2026-05-26 | 3.59 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 16,136,100 | 57,196,005 | -1.40% |
| 2026-05-25 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 18,134,200 | 64,520,988 | 2.87% |
| 2026-05-22 | 3.32 | 3.49 | 3.31 | 3.48 | 3.48 | qfq | 17,191,305 | 58,706,647 | 4.50% |
| 2026-05-21 | 3.49 | 3.51 | 3.31 | 3.33 | 3.33 | qfq | 22,933,451 | 78,104,552 | -4.31% |
| 2026-05-20 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | qfq | 12,291,100 | 42,280,995 | 2.65% |
| 2026-05-19 | 3.40 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 9,430,520 | 32,179,232 | 0.59% |
| 2026-05-18 | 3.42 | 3.44 | 3.31 | 3.37 | 3.37 | qfq | 12,491,920 | 42,030,531 | -2.03% |
| 2026-05-15 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 15,288,900 | 52,687,744 | 1.78% |
| 2026-05-14 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 14,690,096 | 49,772,732 | -0.88% |
| 2026-05-13 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 15,092,205 | 51,215,671 | 3.02% |
| 2026-05-12 | 3.24 | 3.40 | 3.24 | 3.31 | 3.31 | qfq | 18,775,803 | 62,560,072 | 1.85% |
| 2026-05-11 | 3.19 | 3.27 | 3.14 | 3.25 | 3.25 | qfq | 16,034,060 | 51,357,584 | 1.88% |
| 2026-05-08 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | qfq | 12,023,580 | 37,918,919 | 1.92% |
| 2026-05-07 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 14,212,186 | 44,553,950 | -0.32% |
| 2026-05-06 | 3.25 | 3.27 | 3.14 | 3.14 | 3.14 | qfq | 12,762,700 | 40,492,306 | -2.48% |
| 2026-04-30 | 3.24 | 3.31 | 3.15 | 3.22 | 3.22 | qfq | 13,857,500 | 44,487,517 | -0.31% |
| 2026-04-29 | 3.14 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 13,850,432 | 44,406,987 | 2.87% |
| 2026-04-28 | 3.18 | 3.25 | 3.10 | 3.14 | 3.14 | qfq | 16,380,500 | 52,021,430 | 0.32% |
| 2026-04-27 | 3.13 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 11,569,905 | 36,027,538 | 0.00% |
| 2026-04-24 | 3.00 | 3.13 | 2.99 | 3.13 | 3.13 | qfq | 10,053,636 | 30,773,885 | 3.99% |
| 2026-04-23 | 3.04 | 3.05 | 2.93 | 3.01 | 3.01 | qfq | 14,030,115 | 41,935,283 | -0.99% |
| 2026-04-22 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 5,274,120 | 16,097,845 | -0.33% |
| 2026-04-21 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 6,364,100 | 19,442,733 | -0.65% |
| 2026-04-20 | 3.16 | 3.16 | 3.05 | 3.07 | 3.07 | qfq | 9,793,400 | 30,299,149 | -2.23% |
| 2026-04-17 | 3.10 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 8,617,760 | 27,043,701 | 1.29% |
| 2026-04-16 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 6,320,296 | 19,551,161 | 0.00% |
| 2026-04-15 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 8,455,216 | 26,284,368 | 0.00% |
| 2026-04-14 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | qfq | 7,499,005 | 23,069,659 | 1.97% |
| 2026-04-13 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 5,245,500 | 15,869,072 | 0.33% |
| 2026-04-10 | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 6,841,396 | 20,816,106 | -0.33% |
| 2026-04-09 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 5,407,100 | 16,390,223 | 0.00% |
| 2026-04-08 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | qfq | 5,310,400 | 16,118,197 | 1.33% |
| 2026-04-07 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 5,735,000 | 17,185,920 | 0.33% |
| 2026-04-03 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 12,178,100 | 36,326,752 | -1.97% |
| 2026-04-02 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 9,539,900 | 29,167,032 | -1.61% |
| 2026-04-01 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 9,074,440 | 27,930,987 | 0.32% |
| 2026-03-31 | 3.09 | 3.21 | 3.07 | 3.09 | 3.09 | qfq | 16,010,600 | 50,103,620 | 0.65% |
| 2026-03-30 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 9,534,000 | 28,915,655 | 2.33% |
| 2026-03-27 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 11,609,700 | 34,592,187 | 0.00% |
| 2026-03-26 | 2.97 | 3.07 | 2.95 | 3.00 | 3.00 | qfq | 16,368,700 | 49,291,718 | 1.35% |
| 2026-03-25 | 2.91 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 12,592,800 | 37,002,606 | 2.42% |
| 2026-03-24 | 2.92 | 2.93 | 2.80 | 2.89 | 2.89 | qfq | 19,317,500 | 55,306,694 | -0.69% |
| 2026-03-23 | 3.03 | 3.05 | 2.91 | 2.91 | 2.91 | qfq | 23,765,400 | 69,755,437 | -4.90% |
| 2026-03-20 | 3.03 | 3.14 | 3.03 | 3.06 | 3.06 | qfq | 19,416,692 | 59,787,252 | 0.33% |
| 2026-03-19 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 13,802,300 | 42,234,496 | 0.33% |
| 2026-03-18 | 3.01 | 3.11 | 3.00 | 3.04 | 3.04 | qfq | 18,745,800 | 57,218,501 | 1.67% |
| 2026-03-17 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 23,220,964 | 69,831,060 | -0.33% |
| 2026-03-16 | 3.04 | 3.13 | 3.00 | 3.00 | 3.00 | qfq | 34,416,492 | 105,072,432 | -1.32% |
| 2026-03-13 | 3.29 | 3.30 | 3.04 | 3.04 | 3.04 | qfq | 49,419,888 | 154,055,138 | -5.00% |
| 2026-03-12 | 3.19 | 3.20 | 3.14 | 3.20 | 3.20 | qfq | 20,094,321 | 64,217,681 | 4.92% |
| 2026-03-11 | 2.91 | 3.05 | 2.89 | 3.05 | 3.05 | qfq | 17,761,023 | 53,322,456 | 5.17% |
| 2026-03-10 | 2.91 | 2.93 | 2.87 | 2.90 | 2.90 | qfq | 11,994,288 | 34,769,282 | 0.00% |
| 2026-03-09 | 2.86 | 2.91 | 2.82 | 2.90 | 2.90 | qfq | 14,833,676 | 42,516,292 | 2.11% |
| 2026-03-06 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 12,634,508 | 35,801,266 | 1.79% |
| 2026-03-05 | 2.77 | 2.80 | 2.74 | 2.79 | 2.79 | qfq | 12,368,920 | 34,315,908 | 1.82% |
| 2026-03-04 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 7,862,900 | 21,364,617 | 1.11% |
| 2026-03-03 | 2.74 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 12,782,700 | 35,135,413 | -1.09% |
| 2026-03-02 | 2.71 | 2.77 | 2.69 | 2.74 | 2.74 | qfq | 12,183,020 | 33,260,638 | 0.00% |
| 2026-02-27 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 8,845,200 | 24,207,339 | 0.00% |
| 2026-02-26 | 2.70 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 12,050,400 | 33,062,412 | 1.48% |
| 2026-02-25 | 2.68 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 11,248,668 | 30,385,651 | 1.50% |
| 2026-02-24 | 2.63 | 2.69 | 2.63 | 2.66 | 2.66 | qfq | 7,813,000 | 20,781,460 | 1.92% |
| 2026-02-13 | 2.61 | 2.62 | 2.60 | 2.61 | 2.61 | qfq | 5,002,800 | 13,062,219 | 0.00% |
| 2026-02-12 | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | qfq | 8,988,500 | 23,414,106 | 0.00% |
| 2026-02-11 | 2.63 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 11,158,296 | 29,085,733 | -0.76% |
| 2026-02-10 | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 10,762,952 | 28,470,030 | -1.13% |
| 2026-02-09 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | qfq | 11,519,200 | 30,846,898 | -1.12% |
| 2026-02-06 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 5,216,758 | 13,978,837 | 0.37% |
| 2026-02-05 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 6,059,000 | 16,203,322 | 0.00% |
| 2026-02-04 | 2.69 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 5,048,000 | 13,534,474 | -0.37% |
| 2026-02-03 | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | qfq | 5,611,000 | 15,009,495 | 1.89% |
| 2026-02-02 | 2.66 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 9,912,000 | 26,443,470 | -1.12% |
| 2026-01-30 | 2.67 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 11,981,525 | 31,679,681 | 0.00% |
| 2026-01-29 | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 10,192,500 | 27,354,309 | -0.37% |
| 2026-01-28 | 2.76 | 2.77 | 2.66 | 2.68 | 2.68 | qfq | 17,127,658 | 46,446,297 | -3.25% |
| 2026-01-27 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 9,591,098 | 26,553,479 | 0.36% |
| 2026-01-26 | 2.78 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 20,091,805 | 55,342,093 | -2.13% |
| 2026-01-23 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 10,039,400 | 28,280,625 | -0.35% |
| 2026-01-22 | 2.81 | 2.85 | 2.79 | 2.83 | 2.83 | qfq | 11,621,800 | 32,798,952 | 0.35% |
| 2026-01-21 | 2.80 | 2.87 | 2.78 | 2.82 | 2.82 | qfq | 17,228,100 | 48,616,442 | 0.00% |
| 2026-01-20 | 2.83 | 2.93 | 2.81 | 2.82 | 2.82 | qfq | 25,687,600 | 73,416,321 | 0.36% |
| 2026-01-19 | 2.73 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 17,304,800 | 48,181,538 | 2.55% |
| 2026-01-16 | 2.69 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 13,140,100 | 35,788,281 | 2.24% |
| 2026-01-15 | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 7,449,700 | 19,996,149 | 0.00% |
| 2026-01-14 | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | qfq | 7,650,740 | 20,493,850 | 0.75% |
| 2026-01-13 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | qfq | 8,631,596 | 23,057,088 | -1.48% |
| 2026-01-12 | 2.68 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 11,523,020 | 31,077,829 | 0.37% |
| 2026-01-09 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 12,504,485 | 33,484,545 | -0.37% |
| 2026-01-08 | 2.70 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 8,582,000 | 23,123,251 | 0.00% |
| 2026-01-07 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 12,728,557 | 34,466,303 | -1.82% |
| 2026-01-06 | 2.73 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 13,192,960 | 36,199,408 | 0.36% |
| 2026-01-05 | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | qfq | 21,410,300 | 58,855,951 | -2.84% |
| 2025-12-31 | 2.80 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 9,120,500 | 25,546,492 | 0.71% |
| 2025-12-30 | 2.76 | 2.83 | 2.75 | 2.80 | 2.80 | qfq | 11,286,612 | 31,532,691 | 1.45% |
| 2025-12-29 | 2.71 | 2.79 | 2.67 | 2.76 | 2.76 | qfq | 12,726,300 | 34,717,565 | 1.85% |
| 2025-12-26 | 2.73 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 7,407,200 | 20,116,016 | -0.73% |
| 2025-12-25 | 2.76 | 2.78 | 2.73 | 2.73 | 2.73 | qfq | 7,695,160 | 21,127,274 | -0.73% |
| 2025-12-24 | 2.74 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 9,503,327 | 25,979,942 | -0.36% |
| 2025-12-23 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 8,194,139 | 22,621,374 | -1.08% |
| 2025-12-22 | 2.75 | 2.82 | 2.74 | 2.79 | 2.79 | qfq | 9,444,542 | 26,203,675 | 1.09% |
| 2025-12-19 | 2.70 | 2.77 | 2.68 | 2.76 | 2.76 | qfq | 10,161,400 | 27,687,549 | 2.60% |
| 2025-12-18 | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | qfq | 9,969,712 | 26,718,576 | 1.89% |
| 2025-12-17 | 2.68 | 2.71 | 2.61 | 2.64 | 2.64 | qfq | 18,060,732 | 47,770,571 | -2.22% |
| 2025-12-16 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | qfq | 11,833,057 | 31,914,408 | -1.82% |
| 2025-12-15 | 2.72 | 2.79 | 2.64 | 2.75 | 2.75 | qfq | 12,308,420 | 33,524,467 | 1.10% |
| 2025-12-12 | 2.70 | 2.75 | 2.69 | 2.72 | 2.72 | qfq | 12,772,811 | 34,835,281 | 0.00% |
| 2025-12-11 | 2.75 | 2.78 | 2.69 | 2.72 | 2.72 | qfq | 18,598,602 | 50,830,029 | -1.09% |
| 2025-12-10 | 2.89 | 2.90 | 2.74 | 2.75 | 2.75 | qfq | 28,426,400 | 79,337,066 | -4.51% |
| 2025-12-09 | 2.86 | 2.93 | 2.84 | 2.88 | 2.88 | qfq | 23,975,200 | 68,914,777 | -0.69% |
| 2025-12-08 | 2.80 | 2.94 | 2.78 | 2.90 | 2.90 | qfq | 38,066,300 | 110,048,198 | 3.57% |
| 2025-12-05 | 2.71 | 2.83 | 2.70 | 2.80 | 2.80 | qfq | 17,745,668 | 49,020,538 | 2.19% |
| 2025-12-04 | 2.77 | 2.88 | 2.70 | 2.74 | 2.74 | qfq | 33,442,488 | 93,787,542 | -1.44% |
| 2025-12-03 | 2.71 | 2.84 | 2.68 | 2.78 | 2.78 | qfq | 32,805,226 | 90,865,693 | 2.96% |
| 2025-12-02 | 2.62 | 2.72 | 2.61 | 2.70 | 2.70 | qfq | 17,330,072 | 46,226,932 | 3.05% |
| 2025-12-01 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | qfq | 19,542,968 | 51,541,424 | -2.60% |
| 2025-11-28 | 2.68 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 10,279,900 | 27,498,727 | 0.75% |
| 2025-11-27 | 2.69 | 2.72 | 2.64 | 2.67 | 2.67 | qfq | 14,827,500 | 39,623,985 | -0.37% |
| 2025-11-26 | 2.64 | 2.71 | 2.63 | 2.68 | 2.68 | qfq | 14,783,620 | 39,597,072 | 1.90% |
| 2025-11-25 | 2.57 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 16,471,800 | 42,737,706 | 3.54% |
| 2025-11-24 | 2.49 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 17,253,400 | 43,606,100 | 2.01% |
| 2025-11-21 | 2.55 | 2.58 | 2.47 | 2.49 | 2.49 | qfq | 21,366,800 | 53,739,044 | -2.73% |
| 2025-11-20 | 2.59 | 2.61 | 2.50 | 2.56 | 2.56 | qfq | 23,806,040 | 60,524,052 | -1.92% |
| 2025-11-19 | 2.74 | 2.77 | 2.59 | 2.61 | 2.61 | qfq | 37,289,500 | 99,380,341 | -4.40% |
| 2025-11-18 | 2.59 | 2.73 | 2.58 | 2.73 | 2.73 | qfq | 39,032,700 | 105,017,735 | 5.00% |
| 2025-11-17 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 11,877,360 | 30,967,286 | -0.38% |
| 2025-11-14 | 2.60 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 12,572,900 | 32,991,024 | 0.00% |
| 2025-11-13 | 2.57 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 14,266,197 | 36,918,442 | 1.56% |
| 2025-11-12 | 2.57 | 2.68 | 2.55 | 2.57 | 2.57 | qfq | 24,761,040 | 64,308,291 | 0.39% |
| 2025-11-11 | 2.55 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 14,973,272 | 38,310,301 | 0.79% |
| 2025-11-10 | 2.50 | 2.54 | 2.49 | 2.54 | 2.54 | qfq | 9,837,496 | 24,762,474 | 1.60% |
| 2025-11-07 | 2.52 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 11,044,080 | 27,683,913 | -1.19% |
| 2025-11-06 | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | qfq | 9,895,053 | 25,009,545 | 0.80% |
| 2025-11-05 | 2.51 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 12,419,872 | 31,138,759 | 0.00% |
| 2025-11-04 | 2.52 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 15,588,372 | 39,382,564 | -0.79% |
| 2025-11-03 | 2.54 | 2.58 | 2.51 | 2.53 | 2.53 | qfq | 11,276,712 | 28,672,584 | 0.40% |
| 2025-10-31 | 2.50 | 2.56 | 2.48 | 2.52 | 2.52 | qfq | 16,222,300 | 40,949,326 | 0.40% |
| 2025-10-30 | 2.59 | 2.72 | 2.50 | 2.51 | 2.51 | qfq | 23,305,108 | 60,461,992 | -3.09% |
| 2025-10-29 | 2.56 | 2.62 | 2.50 | 2.59 | 2.59 | qfq | 19,603,600 | 50,186,543 | 1.97% |
| 2025-10-28 | 2.59 | 2.62 | 2.53 | 2.54 | 2.54 | qfq | 16,545,120 | 42,440,079 | -2.31% |
| 2025-10-27 | 2.60 | 2.66 | 2.57 | 2.60 | 2.60 | qfq | 20,622,000 | 53,838,185 | 0.00% |
| 2025-10-24 | 2.55 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 23,236,500 | 60,122,050 | 1.96% |
| 2025-10-23 | 2.52 | 2.63 | 2.49 | 2.55 | 2.55 | qfq | 36,928,866 | 95,975,239 | 2.00% |
| 2025-10-22 | 2.55 | 2.59 | 2.48 | 2.50 | 2.50 | qfq | 24,314,420 | 61,214,541 | -1.57% |
| 2025-10-21 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | qfq | 31,902,000 | 79,555,308 | 4.96% |
| 2025-10-20 | 2.40 | 2.43 | 2.37 | 2.42 | 2.42 | qfq | 13,317,300 | 31,968,497 | 2.11% |
| 2025-10-17 | 2.30 | 2.41 | 2.29 | 2.37 | 2.37 | qfq | 14,588,200 | 34,536,313 | 2.60% |
| 2025-10-16 | 2.30 | 2.32 | 2.30 | 2.31 | 2.31 | qfq | 5,550,200 | 12,799,031 | 0.43% |
| 2025-10-15 | 2.28 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 6,591,500 | 15,111,033 | 1.32% |
| 2025-10-14 | 2.30 | 2.31 | 2.27 | 2.27 | 2.27 | qfq | 5,511,631 | 12,617,127 | -0.87% |
| 2025-10-13 | 2.26 | 2.30 | 2.23 | 2.29 | 2.29 | qfq | 6,260,060 | 14,225,961 | -0.43% |
| 2025-10-10 | 2.30 | 2.32 | 2.29 | 2.30 | 2.30 | qfq | 4,967,900 | 11,439,151 | 0.44% |
| 2025-10-09 | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 6,850,700 | 15,710,933 | -0.87% |
| 2025-09-30 | 2.35 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 6,940,800 | 16,058,389 | -0.86% |
| 2025-09-29 | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | qfq | 5,096,844 | 11,867,847 | -0.43% |
| 2025-09-26 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | qfq | 6,161,300 | 14,324,085 | 1.74% |
| 2025-09-25 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 3,870,260 | 8,893,788 | -0.43% |
| 2025-09-24 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | qfq | 3,939,500 | 9,050,283 | 0.43% |
| 2025-09-23 | 2.33 | 2.33 | 2.26 | 2.30 | 2.30 | qfq | 8,651,232 | 19,802,083 | -1.29% |
| 2025-09-22 | 2.31 | 2.36 | 2.30 | 2.33 | 2.33 | qfq | 8,358,600 | 19,435,125 | 0.87% |
| 2025-09-19 | 2.34 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 7,893,400 | 18,299,954 | -1.28% |
| 2025-09-18 | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | qfq | 13,354,720 | 31,550,170 | -2.50% |
| 2025-09-17 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 6,844,120 | 16,376,909 | 0.42% |
| 2025-09-16 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 4,957,696 | 11,785,590 | 0.84% |
| 2025-09-15 | 2.39 | 2.42 | 2.35 | 2.37 | 2.37 | qfq | 8,377,044 | 19,919,352 | -0.84% |
| 2025-09-12 | 2.34 | 2.44 | 2.34 | 2.39 | 2.39 | qfq | 12,947,212 | 30,875,336 | 2.14% |
| 2025-09-11 | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 5,285,100 | 12,332,539 | -0.85% |
| 2025-09-10 | 2.34 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 5,814,200 | 13,669,503 | 1.29% |
| 2025-09-09 | 2.32 | 2.34 | 2.31 | 2.33 | 2.33 | qfq | 5,846,700 | 13,596,702 | 0.43% |
| 2025-09-08 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 9,999,900 | 23,185,600 | -0.85% |
| 2025-09-05 | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 9,100,569 | 21,255,201 | 0.43% |
| 2025-09-04 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 8,290,300 | 19,535,213 | -1.69% |
| 2025-09-03 | 2.34 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 10,940,106 | 26,016,627 | 0.42% |
| 2025-09-02 | 2.39 | 2.40 | 2.31 | 2.36 | 2.36 | qfq | 13,714,306 | 32,153,667 | -1.26% |
| 2025-09-01 | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 9,834,800 | 23,491,250 | 0.42% |
| 2025-08-29 | 2.40 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 11,564,053 | 27,654,806 | -1.65% |
| 2025-08-28 | 2.45 | 2.48 | 2.37 | 2.42 | 2.42 | qfq | 17,279,877 | 41,835,604 | 0.83% |
| 2025-08-27 | 2.46 | 2.48 | 2.40 | 2.40 | 2.40 | qfq | 15,328,700 | 37,382,362 | -2.83% |
| 2025-08-26 | 2.44 | 2.52 | 2.41 | 2.47 | 2.47 | qfq | 19,748,900 | 48,714,021 | 2.07% |
| 2025-08-25 | 2.42 | 2.51 | 2.40 | 2.42 | 2.42 | qfq | 23,838,600 | 58,684,664 | 1.26% |
| 2025-08-22 | 2.44 | 2.47 | 2.38 | 2.39 | 2.39 | qfq | 17,467,348 | 42,108,535 | -2.05% |
| 2025-08-21 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | qfq | 14,435,623 | 34,779,927 | 5.17% |
| 2025-08-20 | 2.28 | 2.34 | 2.27 | 2.32 | 2.32 | qfq | 12,773,380 | 29,614,517 | 1.75% |
| 2025-08-19 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 5,560,700 | 12,659,822 | 0.00% |
| 2025-08-18 | 2.26 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 9,272,243 | 21,073,631 | 0.88% |
| 2025-08-15 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 7,735,320 | 17,434,014 | 0.44% |
| 2025-08-14 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 10,831,600 | 24,432,270 | -1.75% |
| 2025-08-13 | 2.33 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 6,973,903 | 16,077,616 | -1.72% |
| 2025-08-12 | 2.31 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 7,132,000 | 16,611,928 | 0.87% |
| 2025-08-11 | 2.25 | 2.32 | 2.25 | 2.31 | 2.31 | qfq | 9,975,400 | 22,851,904 | 2.67% |
| 2025-08-08 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 4,955,200 | 11,164,312 | 0.00% |
| 2025-08-07 | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 12,096,300 | 27,343,776 | -1.32% |
| 2025-08-06 | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 4,683,460 | 10,663,447 | 0.00% |
| 2025-08-05 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 6,603,519 | 15,053,608 | -0.44% |
| 2025-08-04 | 2.30 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 5,837,800 | 13,360,031 | 0.00% |
| 2025-08-01 | 2.26 | 2.37 | 2.25 | 2.29 | 2.29 | qfq | 9,564,768 | 22,047,034 | 0.88% |
| 2025-07-31 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | qfq | 4,236,180 | 9,624,275 | -0.87% |
| 2025-07-30 | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 4,725,640 | 10,868,342 | -0.87% |
| 2025-07-29 | 2.30 | 2.31 | 2.22 | 2.31 | 2.31 | qfq | 12,010,184 | 27,178,784 | 0.00% |
| 2025-07-28 | 2.33 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 5,377,900 | 12,370,878 | -0.43% |
| 2025-07-25 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 8,319,300 | 19,278,084 | 1.31% |
| 2025-07-24 | 2.30 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 12,648,860 | 29,052,931 | -1.29% |
| 2025-07-23 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 12,317,100 | 28,616,309 | -1.69% |
| 2025-07-22 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 8,209,700 | 19,392,715 | -0.42% |
| 2025-07-21 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 6,004,600 | 14,221,355 | 0.00% |
| 2025-07-18 | 2.40 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 7,797,700 | 18,564,821 | -1.25% |
| 2025-07-17 | 2.39 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 7,409,124 | 17,817,684 | 1.27% |
| 2025-07-16 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 9,834,292 | 23,402,549 | -0.84% |
| 2025-07-15 | 2.43 | 2.44 | 2.34 | 2.39 | 2.39 | qfq | 15,844,000 | 37,785,935 | -2.05% |
| 2025-07-14 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | qfq | 8,560,480 | 20,708,957 | 0.41% |
| 2025-07-11 | 2.44 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 8,603,100 | 20,986,219 | 0.00% |
| 2025-07-10 | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 10,521,980 | 25,596,571 | -0.41% |
| 2025-07-09 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 12,616,401 | 30,810,084 | 2.09% |
| 2025-07-08 | 2.36 | 2.41 | 2.34 | 2.39 | 2.39 | qfq | 11,418,376 | 27,190,338 | 1.27% |
| 2025-07-07 | 2.35 | 2.36 | 2.31 | 2.36 | 2.36 | qfq | 13,153,960 | 30,731,322 | 0.00% |
| 2025-07-04 | 2.27 | 2.38 | 2.27 | 2.36 | 2.36 | qfq | 25,348,156 | 58,751,118 | -0.84% |
| 2025-07-03 | 2.61 | 2.63 | 2.38 | 2.38 | 2.38 | qfq | 46,972,300 | 116,591,392 | -4.80% |
| 2025-07-02 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | qfq | 16,732,356 | 40,990,089 | 3.73% |
| 2025-07-01 | 2.42 | 2.43 | 2.39 | 2.41 | 2.41 | qfq | 9,180,600 | 22,092,600 | 0.00% |
| 2025-06-30 | 2.42 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 12,803,600 | 30,991,239 | 0.00% |
| 2025-06-27 | 2.42 | 2.44 | 2.39 | 2.41 | 2.41 | qfq | 10,992,564 | 26,508,951 | -0.41% |
| 2025-06-26 | 2.41 | 2.53 | 2.40 | 2.42 | 2.42 | qfq | 16,421,500 | 40,090,468 | 0.00% |
| 2025-06-25 | 2.42 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 10,469,000 | 25,240,719 | 0.41% |
| 2025-06-24 | 2.39 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 11,546,956 | 27,949,552 | 0.84% |
| 2025-06-23 | 2.34 | 2.45 | 2.33 | 2.39 | 2.39 | qfq | 17,572,624 | 41,931,093 | -1.65% |
| 2025-06-20 | 2.46 | 2.51 | 2.43 | 2.43 | 2.43 | qfq | 24,619,700 | 60,186,737 | -5.08% |
| 2025-06-19 | 2.74 | 2.80 | 2.56 | 2.56 | 2.56 | qfq | 34,725,396 | 90,758,070 | -4.83% |
| 2025-06-18 | 2.74 | 2.80 | 2.59 | 2.69 | 2.69 | qfq | 48,760,656 | 132,603,011 | 0.75% |
| 2025-06-17 | 2.62 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 7,762,261 | 20,571,597 | 5.12% |
| 2025-06-16 | 2.43 | 2.54 | 2.43 | 2.54 | 2.54 | qfq | 21,446,356 | 54,224,168 | 4.96% |
| 2025-06-13 | 2.49 | 2.55 | 2.42 | 2.42 | 2.42 | qfq | 28,817,558 | 71,335,633 | -5.10% |
| 2025-06-12 | 2.50 | 2.59 | 2.46 | 2.55 | 2.55 | qfq | 34,315,766 | 88,324,259 | 3.24% |
| 2025-06-11 | 2.41 | 2.52 | 2.38 | 2.47 | 2.47 | qfq | 21,770,068 | 53,084,002 | 2.49% |
| 2025-06-10 | 2.36 | 2.43 | 2.35 | 2.41 | 2.41 | qfq | 17,113,700 | 40,901,961 | 0.00% |
| 2025-06-09 | 2.31 | 2.42 | 2.31 | 2.41 | 2.41 | qfq | 25,195,316 | 60,549,821 | 4.78% |
| 2025-06-06 | 2.28 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 4,743,900 | 10,877,431 | 0.44% |
| 2025-06-05 | 2.29 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 4,939,900 | 11,243,021 | 0.00% |
| 2025-06-04 | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 10,313,760 | 23,501,197 | 0.44% |
| 2025-06-03 | 2.32 | 2.32 | 2.23 | 2.28 | 2.28 | qfq | 11,963,700 | 27,248,077 | -2.98% |
| 2025-05-30 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 10,381,500 | 24,469,354 | -0.42% |
| 2025-05-29 | 2.34 | 2.38 | 2.33 | 2.36 | 2.36 | qfq | 9,702,300 | 22,871,798 | 0.85% |
| 2025-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 7,171,780 | 16,877,219 | 0.00% |
| 2025-05-27 | 2.32 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 9,173,602 | 21,433,223 | 0.43% |
| 2025-05-26 | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 8,934,703 | 21,029,140 | -2.51% |
| 2025-05-23 | 2.34 | 2.43 | 2.34 | 2.39 | 2.39 | qfq | 11,310,739 | 27,041,550 | 2.14% |
| 2025-05-22 | 2.41 | 2.45 | 2.33 | 2.34 | 2.34 | qfq | 14,199,760 | 33,904,331 | -2.50% |
| 2025-05-21 | 2.36 | 2.46 | 2.36 | 2.40 | 2.40 | qfq | 12,602,996 | 30,380,380 | 1.69% |
| 2025-05-20 | 2.35 | 2.36 | 2.32 | 2.36 | 2.36 | qfq | 13,442,500 | 31,439,194 | -0.42% |
| 2025-05-19 | 2.34 | 2.42 | 2.32 | 2.37 | 2.37 | qfq | 15,927,188 | 37,738,618 | 2.60% |
| 2025-05-16 | 2.30 | 2.36 | 2.27 | 2.31 | 2.31 | qfq | 12,963,588 | 29,939,841 | 0.87% |
| 2025-05-15 | 2.30 | 2.32 | 2.26 | 2.29 | 2.29 | qfq | 12,388,956 | 28,300,971 | -0.43% |
| 2025-05-14 | 2.35 | 2.44 | 2.30 | 2.30 | 2.30 | qfq | 27,775,900 | 65,379,365 | -0.86% |
| 2025-05-13 | 2.21 | 2.32 | 2.20 | 2.32 | 2.32 | qfq | 14,286,636 | 32,562,239 | 4.98% |
| 2025-05-12 | 2.22 | 2.24 | 2.16 | 2.21 | 2.21 | qfq | 9,272,580 | 20,280,450 | -0.45% |
| 2025-05-09 | 2.23 | 2.26 | 2.21 | 2.22 | 2.22 | qfq | 7,613,700 | 16,949,889 | 0.45% |
| 2025-05-08 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 9,687,300 | 21,502,911 | -2.21% |
| 2025-05-07 | 2.29 | 2.32 | 2.24 | 2.26 | 2.26 | qfq | 13,515,100 | 30,670,695 | 0.00% |
| 2025-05-06 | 2.40 | 2.40 | 2.22 | 2.26 | 2.26 | qfq | 18,296,656 | 41,921,544 | -1.31% |
| 2025-04-30 | 2.23 | 2.29 | 2.20 | 2.29 | 2.29 | qfq | 6,720,480 | 15,127,600 | 5.05% |
| 2025-04-29 | 2.09 | 2.21 | 2.09 | 2.18 | 2.18 | qfq | 11,842,208 | 25,426,697 | 0.00% |
| 2025-04-25 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | qfq | 10,712,808 | 23,201,417 | 1.87% |
| 2025-04-24 | 2.16 | 2.18 | 2.11 | 2.14 | 2.14 | qfq | 10,087,488 | 21,599,761 | -0.93% |
| 2025-04-23 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | qfq | 12,420,688 | 27,169,646 | -2.70% |
| 2025-04-22 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | qfq | 13,928,128 | 31,155,387 | -0.45% |
| 2025-04-21 | 2.21 | 2.30 | 2.18 | 2.23 | 2.23 | qfq | 17,067,056 | 38,289,380 | -0.89% |
| 2025-04-18 | 2.34 | 2.36 | 2.25 | 2.25 | 2.25 | qfq | 18,655,900 | 42,351,130 | -5.06% |
| 2025-04-17 | 2.45 | 2.47 | 2.37 | 2.37 | 2.37 | qfq | 29,058,300 | 69,888,658 | -4.82% |
| 2025-04-16 | 2.49 | 2.49 | 2.48 | 2.49 | 2.49 | qfq | 16,078,700 | 40,035,097 | 5.06% |
| 2025-04-15 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | qfq | 1,088,510 | 2,579,769 | 4.87% |
| 2025-04-14 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | qfq | 1,200,400 | 2,712,904 | 5.12% |
| 2025-04-11 | 2.05 | 2.15 | 2.03 | 2.15 | 2.15 | qfq | 12,067,874 | 25,332,799 | 4.88% |
| 2025-04-10 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | qfq | 12,474,900 | 25,377,407 | 5.13% |
| 2025-04-09 | 1.98 | 1.99 | 1.91 | 1.95 | 1.95 | qfq | 16,484,200 | 31,676,706 | -2.99% |
| 2025-04-08 | 2.01 | 2.08 | 2.00 | 2.01 | 2.01 | qfq | 14,442,214 | 29,189,100 | -4.74% |
| 2025-04-07 | 2.12 | 2.18 | 2.11 | 2.11 | 2.11 | qfq | 11,036,300 | 23,440,946 | -4.95% |
| 2025-04-03 | 2.21 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 7,537,656 | 16,735,093 | 0.00% |
| 2025-04-02 | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | qfq | 7,784,700 | 17,126,388 | 2.30% |
| 2025-04-01 | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 6,335,220 | 13,675,744 | 0.00% |
| 2025-03-31 | 2.22 | 2.22 | 2.15 | 2.17 | 2.17 | qfq | 10,112,956 | 22,050,700 | -3.13% |
| 2025-03-28 | 2.24 | 2.30 | 2.20 | 2.24 | 2.24 | qfq | 9,482,282 | 21,319,884 | 0.00% |
| 2025-03-27 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | qfq | 6,683,200 | 14,876,069 | 0.00% |
| 2025-03-26 | 2.29 | 2.29 | 2.18 | 2.24 | 2.24 | qfq | 14,829,700 | 33,229,708 | 2.28% |
| 2025-03-25 | 2.13 | 2.19 | 2.08 | 2.19 | 2.19 | qfq | 10,403,388 | 22,411,463 | 4.78% |
| 2025-03-24 | 2.18 | 2.18 | 2.06 | 2.09 | 2.09 | qfq | 9,385,100 | 19,723,165 | -3.24% |
| 2025-03-21 | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | qfq | 8,188,060 | 17,676,756 | -0.46% |
| 2025-03-20 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | qfq | 7,528,100 | 16,405,099 | -0.91% |
| 2025-03-19 | 2.17 | 2.20 | 2.14 | 2.19 | 2.19 | qfq | 10,571,867 | 22,959,291 | 0.00% |
| 2025-03-18 | 2.28 | 2.29 | 2.18 | 2.19 | 2.19 | qfq | 14,748,800 | 32,774,568 | -3.95% |
| 2025-03-17 | 2.25 | 2.35 | 2.23 | 2.28 | 2.28 | qfq | 11,230,100 | 25,741,190 | 1.33% |
| 2025-03-14 | 2.24 | 2.26 | 2.19 | 2.25 | 2.25 | qfq | 13,079,920 | 29,107,078 | 2.27% |
| 2025-03-13 | 2.18 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 14,128,020 | 30,972,578 | 0.00% |
| 2025-03-12 | 2.12 | 2.23 | 2.04 | 2.20 | 2.20 | qfq | 25,820,972 | 55,449,068 | 2.80% |
| 2025-03-11 | 2.18 | 2.21 | 2.14 | 2.14 | 2.14 | qfq | 25,800,489 | 55,509,444 | -4.89% |
| 2025-03-10 | 2.31 | 2.37 | 2.21 | 2.25 | 2.25 | qfq | 20,613,094 | 46,829,655 | -3.02% |
| 2025-03-06 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | qfq | 36,557,898 | 87,324,211 | -4.92% |
| 2025-03-05 | 2.38 | 2.45 | 2.32 | 2.44 | 2.44 | qfq | 20,392,103 | 48,701,792 | 4.27% |
| 2025-03-04 | 2.35 | 2.37 | 2.26 | 2.34 | 2.34 | qfq | 10,492,660 | 24,159,958 | -0.43% |
| 2025-03-03 | 2.40 | 2.42 | 2.28 | 2.35 | 2.35 | qfq | 17,821,428 | 41,998,167 | 0.43% |
| 2025-02-28 | 2.23 | 2.34 | 2.23 | 2.34 | 2.34 | qfq | 18,288,564 | 42,418,850 | 4.93% |
| 2025-02-27 | 2.30 | 2.33 | 2.23 | 2.23 | 2.23 | qfq | 20,534,760 | 46,309,261 | -4.70% |
| 2025-02-26 | 2.51 | 2.51 | 2.33 | 2.34 | 2.34 | qfq | 27,918,589 | 66,692,440 | -4.49% |
| 2025-02-25 | 2.39 | 2.60 | 2.38 | 2.45 | 2.45 | qfq | 28,769,910 | 70,382,753 | -2.00% |
| 2025-02-24 | 2.50 | 2.59 | 2.50 | 2.50 | 2.50 | qfq | 21,320,700 | 53,563,509 | -4.94% |
| 2025-02-21 | 2.60 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 24,875,000 | 64,852,340 | 4.78% |
| 2025-02-20 | 2.50 | 2.59 | 2.48 | 2.51 | 2.51 | qfq | 29,766,654 | 75,114,508 | -1.95% |
| 2025-02-19 | 2.46 | 2.56 | 2.43 | 2.56 | 2.56 | qfq | 41,622,364 | 105,087,636 | 4.92% |
| 2025-02-18 | 2.39 | 2.46 | 2.30 | 2.44 | 2.44 | qfq | 21,965,400 | 53,145,778 | 4.27% |
| 2025-02-17 | 2.22 | 2.34 | 2.20 | 2.34 | 2.34 | qfq | 27,508,048 | 63,154,466 | 4.93% |
| 2025-02-14 | 2.18 | 2.26 | 2.15 | 2.23 | 2.23 | qfq | 24,378,633 | 53,716,079 | 2.29% |
| 2025-02-13 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | qfq | 26,746,960 | 59,030,606 | -1.36% |
| 2025-02-12 | 2.00 | 2.21 | 2.00 | 2.21 | 2.21 | qfq | 34,188,628 | 71,170,137 | 5.24% |
| 2025-02-11 | 2.27 | 2.29 | 2.08 | 2.10 | 2.10 | qfq | 51,466,600 | 112,857,447 | -3.67% |
| 2025-02-10 | 2.15 | 2.25 | 2.14 | 2.18 | 2.18 | qfq | 45,525,893 | 99,289,429 | -3.11% |
| 2025-02-07 | 2.25 | 2.25 | 2.14 | 2.25 | 2.25 | qfq | 49,691,991 | 111,614,867 | 5.14% |
| 2025-02-06 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 192,700 | 412,378 | 4.90% |
| 2025-02-05 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | qfq | 671,826 | 1,370,525 | 5.15% |
| 2025-01-27 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | qfq | 10,995,023 | 21,134,704 | 4.86% |
| 2025-01-24 | 1.96 | 1.98 | 1.85 | 1.85 | 1.85 | qfq | 66,350,050 | 125,777,223 | -5.13% |
| 2025-01-23 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | qfq | 27,494,756 | 53,599,038 | 4.84% |
| 2025-01-22 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | qfq | 1,230,612 | 2,288,938 | 5.08% |
| 2025-01-21 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | qfq | 1,776,004 | 3,143,527 | 4.73% |
| 2025-01-20 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | qfq | 1,098,860 | 1,857,073 | 4.97% |
| 2025-01-17 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | qfq | 2,815,780 | 4,533,406 | 5.23% |
| 2025-01-16 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | qfq | 562,200 | 860,166 | 4.79% |
| 2025-01-15 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | qfq | 1,094,100 | 1,597,386 | 5.04% |
| 2025-01-14 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | qfq | 5,516,676 | 7,668,180 | 5.30% |
| 2024-11-08 | 1.31 | 1.43 | 1.31 | 1.32 | 1.32 | qfq | 77,439,913 | 103,029,416 | -4.35% |
| 2024-11-07 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | qfq | 25,039,600 | 34,554,648 | -4.83% |
| 2024-11-06 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | qfq | 47,695,927 | 65,336,964 | 5.07% |
| 2024-11-05 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | qfq | 9,936,900 | 13,712,922 | -4.83% |
| 2024-11-04 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | qfq | 36,347,220 | 53,669,726 | -5.23% |
| 2024-11-01 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | qfq | 42,527,760 | 64,930,563 | 4.79% |
| 2024-10-31 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | qfq | 4,128,400 | 6,027,464 | 5.04% |
| 2024-10-30 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | qfq | 32,432,705 | 44,420,511 | 5.30% |
| 2024-10-29 | 1.37 | 1.37 | 1.26 | 1.32 | 1.32 | qfq | 50,093,521 | 68,034,654 | 1.54% |
| 2024-10-28 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | qfq | 4,468,000 | 5,808,400 | 4.84% |
| 2024-10-25 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | qfq | 1,340,249 | 1,661,909 | 5.08% |
| 2024-10-24 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | qfq | 8,689,049 | 10,228,373 | 5.36% |
| 2024-10-23 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | qfq | 17,789,468 | 19,705,895 | 4.67% |
| 2024-10-22 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | qfq | 19,014,864 | 20,289,588 | 1.90% |
| 2024-10-21 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | qfq | 17,744,202 | 18,333,944 | 0.00% |
| 2024-10-18 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | qfq | 23,375,129 | 24,172,090 | -1.87% |
| 2024-10-17 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | qfq | 23,875,800 | 26,105,281 | -0.93% |
| 2024-10-16 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | qfq | 16,275,053 | 17,362,183 | 4.85% |
| 2024-10-15 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | qfq | 14,232,500 | 14,751,038 | -2.83% |
| 2024-10-14 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | qfq | 11,555,600 | 12,218,323 | -1.85% |
| 2024-10-11 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | qfq | 15,033,200 | 16,138,381 | 1.89% |
| 2024-10-10 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | qfq | 19,359,700 | 20,682,047 | -3.64% |
| 2024-10-09 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | qfq | 39,730,113 | 42,492,156 | 1.85% |
| 2024-10-08 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | qfq | 53,144,788 | 58,843,546 | -4.42% |
| 2024-09-30 | 1.11 | 1.13 | 1.05 | 1.13 | 1.13 | qfq | 53,352,276 | 58,552,204 | 4.63% |
| 2024-09-27 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | qfq | 40,781,910 | 43,304,959 | 4.85% |
| 2024-09-26 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | qfq | 39,691,319 | 40,709,868 | -2.83% |
| 2024-09-25 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | qfq | 64,934,841 | 64,645,432 | 4.95% |
| 2024-09-24 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | qfq | 37,852,960 | 38,403,325 | -4.72% |
| 2024-09-23 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | qfq | 1,127,900 | 1,195,574 | -5.36% |
| 2024-09-20 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | qfq | 386,300 | 432,656 | -5.08% |
| 2024-09-19 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | qfq | 687,500 | 811,250 | -4.84% |
| 2024-09-18 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | qfq | 580,400 | 719,696 | -5.34% |
| 2024-09-13 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | qfq | 5,126,600 | 6,761,412 | -5.07% |
| 2024-09-12 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | qfq | 3,755,200 | 5,200,602 | 0.00% |
| 2024-09-11 | 1.42 | 1.46 | 1.38 | 1.38 | 1.38 | qfq | 6,012,300 | 8,492,012 | -4.83% |
| 2024-09-10 | 1.46 | 1.50 | 1.41 | 1.45 | 1.45 | qfq | 8,811,700 | 12,947,751 | 1.40% |
| 2024-09-09 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | qfq | 5,583,348 | 7,855,379 | -0.69% |
| 2024-09-06 | 1.52 | 1.54 | 1.43 | 1.44 | 1.44 | qfq | 6,674,100 | 9,759,809 | -4.00% |
| 2024-09-05 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | qfq | 6,257,800 | 9,279,742 | 4.90% |
| 2024-09-04 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | qfq | 2,558,120 | 3,658,719 | -1.38% |
| 2024-09-03 | 1.43 | 1.47 | 1.35 | 1.45 | 1.45 | qfq | 5,829,000 | 8,171,098 | 2.11% |
| 2024-09-02 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | qfq | 5,992,100 | 8,562,256 | -4.70% |
| 2024-08-30 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | qfq | 2,922,700 | 4,388,574 | -0.67% |
| 2024-08-29 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | qfq | 5,112,380 | 7,537,457 | 1.35% |
| 2024-08-28 | 1.54 | 1.61 | 1.48 | 1.48 | 1.48 | qfq | 8,922,867 | 13,574,361 | -5.13% |
| 2024-08-27 | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | qfq | 8,218,900 | 12,953,259 | -3.11% |
| 2024-08-26 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | qfq | 12,640,516 | 19,964,332 | 5.23% |
| 2024-08-23 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | qfq | 6,659,768 | 10,308,933 | -0.65% |
| 2024-08-22 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | qfq | 11,066,388 | 17,189,310 | 1.32% |
| 2024-08-21 | 1.44 | 1.52 | 1.43 | 1.52 | 1.52 | qfq | 7,374,300 | 10,903,238 | 4.83% |
| 2024-08-20 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | qfq | 13,340,142 | 18,743,631 | 5.07% |
| 2024-08-19 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | qfq | 6,787,100 | 9,375,025 | -4.83% |
| 2024-08-16 | 1.54 | 1.60 | 1.45 | 1.45 | 1.45 | qfq | 13,659,300 | 20,724,605 | -5.23% |
| 2024-08-15 | 1.62 | 1.66 | 1.53 | 1.53 | 1.53 | qfq | 11,135,400 | 17,383,874 | -4.97% |
| 2024-08-14 | 1.62 | 1.70 | 1.58 | 1.61 | 1.61 | qfq | 9,299,000 | 15,126,005 | -0.62% |
| 2024-08-13 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | qfq | 11,441,421 | 18,172,478 | 4.52% |
| 2024-08-12 | 1.49 | 1.55 | 1.43 | 1.55 | 1.55 | qfq | 10,310,526 | 15,265,248 | 2.65% |
| 2024-08-09 | 1.45 | 1.54 | 1.44 | 1.51 | 1.51 | qfq | 11,147,376 | 16,530,014 | 1.34% |
| 2024-08-08 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | qfq | 19,021,256 | 27,991,790 | 4.93% |
| 2024-08-07 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | qfq | 6,587,280 | 9,295,859 | 5.19% |
| 2024-08-06 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | qfq | 5,287,700 | 7,104,022 | 4.65% |
| 2024-08-05 | 1.27 | 1.30 | 1.21 | 1.29 | 1.29 | qfq | 5,494,600 | 6,855,270 | 1.57% |
| 2024-08-02 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | qfq | 2,517,000 | 3,163,634 | 2.42% |
| 2024-08-01 | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | qfq | 5,700,100 | 7,177,474 | 0.00% |
| 2024-07-31 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | qfq | 4,801,972 | 5,914,810 | 0.81% |
| 2024-07-30 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | qfq | 6,345,200 | 7,901,719 | 0.82% |
| 2024-07-29 | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | qfq | 6,989,400 | 8,573,798 | -1.61% |
| 2024-07-26 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | qfq | 8,567,500 | 10,816,335 | 0.00% |
| 2024-07-25 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | qfq | 7,812,280 | 9,596,223 | 5.08% |
| 2024-07-24 | 1.14 | 1.21 | 1.12 | 1.18 | 1.18 | qfq | 9,247,080 | 10,709,053 | 2.61% |
| 2024-07-23 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | qfq | 13,207,372 | 15,192,063 | 2.68% |
| 2024-07-22 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | qfq | 1,955,384 | 2,182,879 | 4.67% |
| 2024-07-19 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | qfq | 6,691,448 | 7,111,653 | 4.90% |
| 2024-07-18 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | qfq | 2,861,100 | 2,883,597 | 0.00% |
| 2024-07-17 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | qfq | 7,332,233 | 7,485,204 | -0.97% |
| 2024-07-16 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | qfq | 7,232,661 | 7,423,007 | 5.10% |
| 2024-07-15 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | qfq | 5,113,961 | 4,941,600 | 5.38% |
| 2024-07-12 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | qfq | 2,641,160 | 2,459,854 | 0.00% |
| 2024-07-11 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | qfq | 5,605,481 | 5,265,249 | 2.20% |
| 2024-07-10 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | qfq | 5,885,508 | 5,250,741 | -2.15% |
| 2024-07-09 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | qfq | 8,868,195 | 8,355,963 | -5.10% |
| 2024-07-08 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | qfq | 4,635,476 | 4,600,350 | -2.00% |
| 2024-07-05 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | qfq | 12,071,128 | 11,998,445 | -2.91% |
| 2024-07-04 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | qfq | 27,864,321 | 28,576,012 | 5.10% |
| 2024-07-03 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | qfq | 62,200 | 60,956 | 5.38% |
| 2024-07-02 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | qfq | 62,060 | 57,716 | 4.49% |
| 2024-07-01 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | qfq | 4,770,341 | 4,245,603 | 4.71% |
| 2024-06-28 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | qfq | 15,506,260 | 13,223,812 | -4.49% |
| 2024-06-27 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | qfq | 1,062,700 | 945,803 | -5.32% |
| 2024-06-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | qfq | 419,300 | 394,142 | -5.05% |
| 2024-06-25 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | qfq | 6,720,939 | 6,723,353 | -4.81% |
| 2024-06-24 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | qfq | 9,721,601 | 9,836,136 | -0.95% |
| 2024-06-21 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | qfq | 4,793,000 | 5,041,023 | -5.41% |
| 2024-06-20 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | qfq | 11,734,753 | 13,009,570 | 4.72% |
| 2024-06-19 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | qfq | 1,963,805 | 2,071,365 | -1.85% |
| 2024-06-18 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | qfq | 2,888,185 | 3,067,602 | 0.93% |
| 2024-06-17 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | qfq | 4,311,697 | 4,533,571 | 1.90% |
| 2024-06-14 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | qfq | 2,344,297 | 2,464,929 | -1.87% |
| 2024-06-13 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | qfq | 2,289,705 | 2,419,163 | 0.00% |
| 2024-06-12 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | qfq | 1,448,832 | 1,549,550 | 0.00% |
| 2024-06-11 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | qfq | 2,941,100 | 3,131,953 | -1.83% |
| 2024-06-07 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | qfq | 3,579,596 | 3,892,568 | 0.00% |
| 2024-06-06 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | qfq | 3,085,000 | 3,398,126 | -3.54% |
| 2024-06-05 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | qfq | 3,497,824 | 3,909,070 | -1.74% |
| 2024-06-04 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | qfq | 3,724,700 | 4,249,547 | -1.71% |
| 2024-06-03 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | qfq | 7,061,226 | 8,360,167 | 2.63% |
| 2024-05-31 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | qfq | 5,312,961 | 6,031,351 | 4.59% |
| 2024-05-30 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | qfq | 2,425,600 | 2,613,400 | -0.91% |
| 2024-05-29 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | qfq | 2,388,800 | 2,602,180 | 0.00% |
| 2024-05-28 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | qfq | 2,034,900 | 2,221,650 | -0.90% |
| 2024-05-27 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | qfq | 3,103,706 | 3,435,560 | -0.89% |
| 2024-05-24 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | qfq | 2,610,863 | 2,928,485 | -2.61% |
| 2024-05-23 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | qfq | 2,547,180 | 2,940,843 | -1.71% |
| 2024-05-22 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | qfq | 1,774,261 | 2,046,841 | 0.86% |
| 2024-05-21 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | qfq | 2,164,338 | 2,467,938 | 0.87% |
| 2024-05-20 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | qfq | 3,622,400 | 4,155,779 | -2.54% |
| 2024-05-17 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | qfq | 7,878,231 | 9,332,743 | 1.72% |
| 2024-05-16 | 1.09 | 1.16 | 1.07 | 1.16 | 1.16 | qfq | 7,048,200 | 7,903,421 | 5.45% |
| 2024-05-15 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | qfq | 8,357,500 | 9,065,653 | -1.79% |
| 2024-05-14 | 1.03 | 1.13 | 1.03 | 1.12 | 1.12 | qfq | 17,499,245 | 18,340,786 | 3.70% |
| 2024-05-13 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | qfq | 1,374,500 | 1,484,460 | -5.26% |
| 2024-05-10 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | qfq | 9,740,560 | 11,149,256 | -0.87% |
| 2024-05-09 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | qfq | 12,482,900 | 14,583,530 | -4.96% |
| 2024-05-08 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | qfq | 5,792,000 | 7,073,670 | -4.72% |
| 2024-05-07 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | qfq | 4,315,100 | 5,481,616 | -5.22% |
| 2024-05-06 | 1.37 | 1.37 | 1.27 | 1.34 | 1.34 | qfq | 6,814,224 | 8,991,726 | 3.08% |
| 2024-04-30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | qfq | 612,332 | 796,032 | 4.84% |
| 2024-04-29 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | qfq | 2,306,224 | 2,859,718 | 5.08% |
| 2024-04-26 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | qfq | 6,435,920 | 7,581,640 | -4.07% |
| 2024-04-25 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | qfq | 4,121,500 | 5,128,979 | -1.60% |
| 2024-04-24 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | qfq | 3,023,206 | 3,779,993 | 0.81% |
| 2024-04-23 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | qfq | 4,086,105 | 5,109,390 | -5.34% |
| 2024-04-22 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | qfq | 8,822,886 | 11,697,185 | -5.07% |
| 2024-04-19 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | qfq | 3,104,800 | 4,262,067 | 5.34% |
| 2024-04-18 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | qfq | 6,710,779 | 8,661,858 | 4.80% |
| 2024-04-17 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | qfq | 1,762,400 | 2,203,000 | -5.30% |
| 2024-04-16 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | qfq | 628,500 | 829,620 | -5.04% |
| 2024-04-15 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | qfq | 689,200 | 957,988 | -4.79% |
| 2024-04-12 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | qfq | 4,319,700 | 6,326,246 | -5.19% |
| 2024-04-11 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | qfq | 985,620 | 1,525,467 | -0.65% |
| 2024-04-10 | 1.61 | 1.63 | 1.53 | 1.55 | 1.55 | qfq | 2,225,800 | 3,452,752 | -3.73% |
| 2024-04-09 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | qfq | 930,900 | 1,494,422 | 0.63% |
| 2024-04-08 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | qfq | 1,486,580 | 2,381,178 | 0.00% |
| 2024-04-03 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | qfq | 1,631,700 | 2,610,925 | -1.84% |
| 2024-04-02 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | qfq | 2,638,000 | 4,339,147 | -3.55% |
| 2024-04-01 | 1.68 | 1.71 | 1.64 | 1.69 | 1.69 | qfq | 2,152,000 | 3,613,243 | -0.59% |
| 2024-03-29 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | qfq | 1,473,900 | 2,506,422 | 1.19% |
| 2024-03-28 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | qfq | 2,550,000 | 4,251,220 | 1.20% |
| 2024-03-27 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | qfq | 3,764,000 | 6,487,245 | -5.14% |
| 2024-03-26 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | qfq | 1,728,700 | 3,022,307 | 1.16% |
| 2024-03-25 | 1.72 | 1.81 | 1.68 | 1.73 | 1.73 | qfq | 3,447,332 | 6,019,481 | 0.00% |
| 2024-03-22 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | qfq | 3,061,900 | 5,302,589 | -3.89% |
| 2024-03-21 | 1.87 | 1.87 | 1.79 | 1.80 | 1.80 | qfq | 2,091,756 | 3,797,621 | -3.74% |
| 2024-03-20 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | qfq | 2,515,900 | 4,622,745 | 0.54% |
| 2024-03-19 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 1,459,300 | 2,720,561 | -1.06% |
| 2024-03-18 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | qfq | 1,720,600 | 3,232,985 | 1.62% |
| 2024-03-15 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 2,501,300 | 4,641,135 | 0.00% |
| 2024-03-14 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 3,262,900 | 6,086,027 | -1.60% |
| 2024-03-13 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | qfq | 2,743,664 | 5,175,833 | 0.00% |
| 2024-03-12 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 2,678,964 | 5,002,604 | 1.62% |
| 2024-03-11 | 1.88 | 1.94 | 1.83 | 1.85 | 1.85 | qfq | 4,382,300 | 8,286,984 | -1.60% |
| 2024-03-08 | 1.79 | 1.88 | 1.75 | 1.88 | 1.88 | qfq | 4,908,427 | 8,939,157 | 5.03% |
| 2024-03-07 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | qfq | 7,134,824 | 12,886,800 | -4.79% |
| 2024-03-06 | 1.82 | 1.90 | 1.78 | 1.88 | 1.88 | qfq | 9,906,644 | 18,482,168 | 3.87% |
| 2024-03-05 | 1.75 | 1.81 | 1.67 | 1.81 | 1.81 | qfq | 8,420,243 | 14,820,986 | 5.23% |
| 2024-03-04 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | qfq | 6,106,600 | 10,420,257 | 4.88% |
| 2024-03-01 | 1.57 | 1.64 | 1.55 | 1.64 | 1.64 | qfq | 4,865,319 | 7,771,964 | 5.13% |
| 2024-02-29 | 1.47 | 1.61 | 1.47 | 1.56 | 1.56 | qfq | 6,601,159 | 10,252,152 | 1.30% |
| 2024-02-28 | 1.59 | 1.66 | 1.54 | 1.54 | 1.54 | qfq | 7,630,900 | 12,264,078 | -4.94% |
| 2024-02-27 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 6,525,479 | 10,571,276 | 5.19% |
| 2024-02-26 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | qfq | 4,501,290 | 6,736,157 | 1.32% |
| 2024-02-23 | 1.49 | 1.54 | 1.46 | 1.52 | 1.52 | qfq | 4,284,570 | 6,404,190 | 2.01% |
| 2024-02-22 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | qfq | 6,141,192 | 9,159,888 | 2.05% |
| 2024-02-21 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | qfq | 3,591,855 | 5,183,515 | 5.04% |
| 2024-02-20 | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | qfq | 5,105,150 | 7,041,439 | 5.30% |
| 2024-02-19 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | qfq | 4,432,539 | 5,806,990 | 4.76% |
| 2024-02-08 | 1.23 | 1.27 | 1.19 | 1.26 | 1.26 | qfq | 4,964,432 | 6,127,144 | 4.13% |
| 2024-02-07 | 1.24 | 1.27 | 1.19 | 1.21 | 1.21 | qfq | 3,655,500 | 4,468,906 | 0.00% |
| 2024-02-06 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | qfq | 9,685,020 | 11,599,368 | -3.20% |
| 2024-02-05 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | qfq | 10,256,426 | 12,897,604 | -3.85% |
| 2024-02-02 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | qfq | 12,940,408 | 16,959,106 | 1.56% |
| 2024-02-01 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | qfq | 11,853,900 | 14,903,498 | -3.03% |
| 2024-01-31 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | qfq | 794,000 | 1,048,080 | -5.04% |
| 2024-01-30 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | qfq | 2,454,900 | 3,417,846 | -4.79% |
| 2024-01-29 | 1.51 | 1.57 | 1.45 | 1.46 | 1.46 | qfq | 3,873,200 | 5,838,556 | -3.95% |
| 2024-01-26 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | qfq | 5,012,100 | 7,698,170 | 0.66% |
| 2024-01-25 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 4,472,498 | 6,701,716 | 0.00% |
| 2024-01-24 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | qfq | 4,343,869 | 6,557,230 | 0.00% |
| 2024-01-23 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | qfq | 4,898,996 | 7,355,470 | -3.21% |
| 2024-01-22 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | qfq | 3,802,500 | 5,961,402 | -4.88% |
| 2024-01-19 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | qfq | 2,954,300 | 4,790,501 | 0.00% |
| 2024-01-18 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 7,156,180 | 11,650,408 | -3.53% |
| 2024-01-17 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | qfq | 7,819,485 | 13,261,391 | 4.94% |
| 2024-01-16 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | qfq | 4,054,000 | 6,661,150 | -4.71% |
| 2024-01-15 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 2,437,500 | 4,128,483 | -1.16% |
| 2024-01-12 | 1.77 | 1.78 | 1.69 | 1.72 | 1.72 | qfq | 2,669,605 | 4,627,666 | -2.82% |
| 2024-01-11 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 1,329,500 | 2,358,427 | 0.00% |
| 2024-01-10 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 1,456,500 | 2,587,563 | -1.12% |
| 2024-01-09 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 2,158,800 | 3,875,893 | -1.65% |
| 2024-01-08 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | qfq | 1,760,600 | 3,197,236 | -1.09% |
| 2024-01-05 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 2,289,800 | 4,206,597 | -0.54% |
| 2024-01-04 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | qfq | 2,751,700 | 5,125,829 | 0.00% |
| 2024-01-03 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 1,632,200 | 3,023,646 | 0.54% |
| 2024-01-02 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | qfq | 1,448,700 | 2,651,849 | 1.10% |
| 2023-12-29 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | qfq | 1,649,800 | 3,021,093 | -0.55% |
| 2023-12-28 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | qfq | 1,826,300 | 3,346,483 | 0.00% |
| 2023-12-27 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 1,297,300 | 2,357,976 | -0.54% |
| 2023-12-26 | 1.87 | 1.90 | 1.80 | 1.84 | 1.84 | qfq | 2,943,900 | 5,459,802 | -1.60% |
| 2023-12-25 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | qfq | 2,766,120 | 5,118,472 | 3.89% |
| 2023-12-22 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | qfq | 1,734,700 | 3,134,869 | -1.64% |
| 2023-12-21 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 3,042,060 | 5,525,091 | -0.54% |
| 2023-12-20 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 1,872,804 | 3,448,468 | -0.54% |
| 2023-12-19 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 1,389,980 | 2,572,954 | -0.54% |
| 2023-12-18 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 3,185,760 | 5,950,774 | -0.53% |
| 2023-12-15 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 3,487,460 | 6,496,008 | 0.54% |
| 2023-12-14 | 1.86 | 1.93 | 1.86 | 1.86 | 1.86 | qfq | 10,238,435 | 19,150,839 | -5.10% |
| 2023-12-13 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | qfq | 2,911,004 | 5,705,834 | -2.00% |
| 2023-12-12 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | qfq | 2,930,900 | 5,841,845 | 2.56% |
| 2023-12-11 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | qfq | 1,880,200 | 3,640,639 | 1.04% |
| 2023-12-08 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | qfq | 2,738,700 | 5,346,696 | -3.02% |
| 2023-12-07 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | qfq | 2,608,962 | 5,175,282 | 0.00% |
| 2023-12-06 | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | qfq | 1,967,900 | 3,920,931 | 0.00% |
| 2023-12-05 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | qfq | 1,707,900 | 3,402,239 | -0.50% |
| 2023-12-04 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | qfq | 2,367,300 | 4,703,947 | 0.50% |
| 2023-12-01 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 3,136,900 | 6,260,555 | -1.49% |
| 2023-11-30 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | qfq | 2,704,800 | 5,485,490 | -0.98% |
| 2023-11-29 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 8,091,600 | 16,672,047 | -2.39% |
| 2023-11-28 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | qfq | 4,594,931 | 9,573,897 | 0.48% |
| 2023-11-27 | 2.05 | 2.09 | 2.02 | 2.08 | 2.08 | qfq | 4,747,091 | 9,766,791 | 1.96% |
| 2023-11-24 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 4,507,820 | 9,144,146 | 0.49% |
| 2023-11-23 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | qfq | 3,404,400 | 6,877,545 | 0.00% |
| 2023-11-22 | 2.05 | 2.11 | 2.03 | 2.03 | 2.03 | qfq | 4,458,091 | 9,178,223 | -1.46% |
| 2023-11-21 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 6,063,400 | 12,332,528 | 0.00% |
| 2023-11-20 | 1.97 | 2.07 | 1.94 | 2.06 | 2.06 | qfq | 15,073,338 | 30,568,368 | 4.57% |
| 2023-11-17 | 1.93 | 2.03 | 1.91 | 1.97 | 1.97 | qfq | 7,374,260 | 14,568,271 | 1.55% |
| 2023-11-16 | 1.93 | 1.98 | 1.91 | 1.94 | 1.94 | qfq | 4,959,600 | 9,620,418 | 0.00% |
| 2023-11-15 | 2.03 | 2.03 | 1.93 | 1.94 | 1.94 | qfq | 11,159,781 | 22,000,957 | -0.51% |
| 2023-11-14 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | qfq | 4,346,646 | 8,443,317 | 4.84% |
| 2023-11-13 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 2,028,880 | 3,760,638 | -0.53% |
| 2023-11-10 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | qfq | 2,593,300 | 4,800,577 | 0.00% |
| 2023-11-09 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | qfq | 5,077,500 | 9,540,655 | -2.09% |
| 2023-11-08 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | qfq | 2,586,900 | 4,946,761 | -0.52% |
| 2023-11-07 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | qfq | 3,594,600 | 6,864,042 | 0.00% |
| 2023-11-06 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | qfq | 3,412,016 | 6,531,153 | 0.52% |
| 2023-11-03 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 4,389,500 | 8,381,703 | 0.00% |
| 2023-11-02 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 7,477,900 | 14,292,799 | -2.05% |
| 2023-11-01 | 1.88 | 1.97 | 1.86 | 1.95 | 1.95 | qfq | 9,745,200 | 18,757,005 | 3.72% |
| 2023-10-31 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | qfq | 5,260,646 | 9,831,205 | 0.53% |
| 2023-10-30 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | qfq | 5,622,498 | 10,506,036 | -2.09% |
| 2023-10-27 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | qfq | 3,245,560 | 6,110,967 | 1.60% |
| 2023-10-26 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 2,504,940 | 4,719,477 | -2.08% |
| 2023-10-25 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 3,137,977 | 6,000,463 | 1.59% |
| 2023-10-24 | 1.86 | 1.91 | 1.79 | 1.89 | 1.89 | qfq | 4,273,004 | 7,945,046 | 1.61% |
| 2023-10-23 | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | qfq | 5,938,024 | 11,138,980 | -5.10% |
| 2023-10-20 | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | qfq | 3,344,885 | 6,539,122 | -1.01% |
| 2023-10-19 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | qfq | 1,847,500 | 3,673,006 | -0.50% |
| 2023-10-18 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | qfq | 4,702,100 | 9,378,236 | -2.45% |
| 2023-10-17 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 3,762,500 | 7,687,267 | -0.97% |
| 2023-10-16 | 2.04 | 2.06 | 1.99 | 2.06 | 2.06 | qfq | 4,100,881 | 8,359,573 | 0.49% |
| 2023-10-13 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | qfq | 4,090,100 | 8,363,693 | -0.97% |
| 2023-10-12 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 3,066,500 | 6,356,220 | -0.48% |
| 2023-10-11 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | qfq | 1,662,500 | 3,471,113 | -0.95% |
| 2023-10-10 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | qfq | 1,885,300 | 3,957,419 | 0.96% |
| 2023-10-09 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 2,576,900 | 5,400,468 | -0.95% |
| 2023-09-28 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 2,689,600 | 5,650,274 | 1.45% |
| 2023-09-27 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 3,753,000 | 7,820,206 | -0.48% |
| 2023-09-26 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 4,017,300 | 8,368,670 | -0.95% |
| 2023-09-25 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | qfq | 14,054,900 | 29,650,738 | -4.98% |
| 2023-09-22 | 2.17 | 2.29 | 2.16 | 2.21 | 2.21 | qfq | 17,764,273 | 39,914,354 | 1.38% |
| 2023-09-21 | 2.17 | 2.22 | 2.13 | 2.18 | 2.18 | qfq | 13,469,100 | 29,343,089 | -2.24% |
| 2023-09-20 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | qfq | 18,439,489 | 40,797,187 | 5.19% |
| 2023-09-19 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | qfq | 7,066,101 | 14,950,519 | 1.44% |
| 2023-09-18 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 3,433,900 | 7,125,844 | 0.97% |
| 2023-09-15 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 3,731,900 | 7,733,752 | -0.96% |
| 2023-09-14 | 2.06 | 2.10 | 2.03 | 2.09 | 2.09 | qfq | 5,417,804 | 11,178,809 | 0.97% |
| 2023-09-13 | 2.13 | 2.15 | 2.06 | 2.07 | 2.07 | qfq | 7,807,000 | 16,442,787 | -0.96% |
| 2023-09-12 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | qfq | 3,653,916 | 7,529,610 | 5.03% |
| 2023-09-11 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | qfq | 4,614,225 | 9,299,178 | -2.45% |
| 2023-09-08 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | qfq | 2,979,677 | 6,094,566 | -0.97% |
| 2023-09-07 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 3,757,300 | 7,733,662 | -0.48% |
| 2023-09-06 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 5,115,486 | 10,644,551 | -1.43% |
| 2023-09-05 | 2.11 | 2.12 | 2.09 | 2.10 | 2.10 | qfq | 3,841,330 | 8,062,276 | -0.94% |
| 2023-09-04 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | qfq | 4,297,200 | 9,048,815 | 0.95% |
| 2023-09-01 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | qfq | 4,663,083 | 9,761,269 | 0.48% |
| 2023-08-31 | 2.14 | 2.15 | 2.06 | 2.09 | 2.09 | qfq | 3,459,700 | 7,279,709 | -2.79% |
| 2023-08-30 | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 3,576,460 | 7,637,242 | 0.47% |
| 2023-08-29 | 2.13 | 2.14 | 2.09 | 2.14 | 2.14 | qfq | 4,391,760 | 9,282,149 | 1.42% |
| 2023-08-28 | 2.20 | 2.21 | 2.08 | 2.11 | 2.11 | qfq | 4,225,103 | 9,009,034 | 0.48% |
| 2023-08-25 | 2.09 | 2.14 | 2.08 | 2.10 | 2.10 | qfq | 4,452,217 | 9,440,867 | -0.47% |
| 2023-08-24 | 2.07 | 2.14 | 2.06 | 2.11 | 2.11 | qfq | 4,724,600 | 9,906,367 | 2.43% |
| 2023-08-23 | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 4,621,700 | 9,541,238 | 0.00% |
| 2023-08-22 | 2.07 | 2.15 | 2.02 | 2.06 | 2.06 | qfq | 6,785,152 | 14,118,558 | -1.44% |
| 2023-08-21 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 12,352,512 | 25,758,102 | -4.13% |
| 2023-08-18 | 2.25 | 2.26 | 2.16 | 2.18 | 2.18 | qfq | 17,455,515 | 39,065,391 | 1.40% |
| 2023-08-17 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | qfq | 3,280,846 | 7,044,408 | 4.88% |
| 2023-08-16 | 2.09 | 2.10 | 1.99 | 2.05 | 2.05 | qfq | 4,389,149 | 8,977,095 | -1.91% |
| 2023-08-15 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | qfq | 3,209,500 | 6,734,151 | -0.95% |
| 2023-08-14 | 2.12 | 2.12 | 2.07 | 2.11 | 2.11 | qfq | 2,652,000 | 5,549,719 | 0.96% |
| 2023-08-11 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | qfq | 5,443,800 | 11,421,080 | -2.79% |
| 2023-08-10 | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 4,168,200 | 8,896,190 | 0.94% |
| 2023-08-09 | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | qfq | 3,173,960 | 6,684,302 | 0.00% |
| 2023-08-08 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | qfq | 3,121,400 | 6,644,960 | 0.95% |
| 2023-08-07 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | qfq | 2,349,237 | 4,988,701 | -1.40% |
| 2023-08-04 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | qfq | 2,116,737 | 4,522,918 | 0.94% |
| 2023-08-03 | 2.11 | 2.16 | 2.10 | 2.12 | 2.12 | qfq | 3,570,200 | 7,593,169 | 0.00% |
| 2023-08-02 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | qfq | 3,124,400 | 6,609,642 | -1.40% |
| 2023-08-01 | 2.14 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 3,706,000 | 7,913,026 | 0.47% |
| 2023-07-31 | 2.10 | 2.20 | 2.06 | 2.14 | 2.14 | qfq | 3,758,616 | 7,971,743 | 1.90% |
| 2023-07-28 | 2.13 | 2.15 | 2.07 | 2.10 | 2.10 | qfq | 4,629,700 | 9,726,577 | -1.41% |
| 2023-07-27 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | qfq | 3,339,300 | 7,204,943 | -1.84% |
| 2023-07-26 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | qfq | 1,892,928 | 4,146,022 | -0.46% |
| 2023-07-25 | 2.20 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 3,761,000 | 8,250,304 | -0.91% |
| 2023-07-24 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | qfq | 1,687,200 | 3,746,407 | -2.22% |
| 2023-07-21 | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 2,230,303 | 4,978,580 | 1.35% |
| 2023-07-20 | 2.24 | 2.28 | 2.19 | 2.22 | 2.22 | qfq | 2,825,104 | 6,315,791 | -1.33% |
| 2023-07-19 | 2.20 | 2.29 | 2.18 | 2.25 | 2.25 | qfq | 4,408,164 | 9,866,392 | 2.27% |
| 2023-07-18 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | qfq | 3,518,637 | 7,725,103 | -1.79% |