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岭南002717.SZ
最近收盘价1.092026-07-17
最近交易日2026-07-17
成交量（股）111,992,617
成交额（元）118,666,905
日线记录725
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 725 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 | 1.03 | 1.12 | 1.01 | 1.09 | 1.09 | qfq | 111,992,617 | 118,666,905 | 5.83% |
| 2026-07-16 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | qfq | 81,215,215 | 82,775,336 | 5.10% |
| 2026-07-15 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | qfq | 43,006,900 | 41,881,080 | 1.03% |
| 2026-07-14 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | qfq | 57,240,381 | 54,935,256 | 1.04% |
| 2026-07-13 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | qfq | 72,695,600 | 71,376,735 | -5.88% |
| 2026-07-10 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | qfq | 59,611,450 | 60,103,120 | 0.99% |
| 2026-07-09 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | qfq | 66,971,125 | 69,038,252 | -4.72% |
| 2026-07-08 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | qfq | 66,538,239 | 68,908,755 | 3.92% |
| 2026-07-07 | 1.00 | 1.07 | 0.96 | 1.02 | 1.02 | qfq | 65,132,200 | 66,835,942 | 0.00% |
| 2026-07-06 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | qfq | 70,565,900 | 73,312,259 | -4.67% |
| 2026-07-03 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | qfq | 86,104,652 | 89,188,270 | 4.90% |
| 2026-07-02 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | qfq | 103,900,763 | 108,347,385 | 0.99% |
| 2026-07-01 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | qfq | 18,434,925 | 18,473,233 | 5.21% |
| 2026-06-30 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | qfq | 72,680,257 | 68,745,292 | 5.49% |
| 2026-06-29 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | qfq | 56,354,585 | 52,075,976 | -3.19% |
| 2026-06-26 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | qfq | 64,161,057 | 60,081,144 | 2.17% |
| 2026-06-25 | 0.94 | 0.98 | 0.92 | 0.92 | 0.92 | qfq | 96,084,183 | 89,082,660 | -5.15% |
| 2026-06-24 | 1.01 | 1.04 | 0.97 | 0.97 | 0.97 | qfq | 67,611,915 | 67,339,800 | -4.90% |
| 2026-06-23 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | qfq | 111,346,575 | 107,891,373 | 5.15% |
| 2026-06-22 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | qfq | 39,806,090 | 38,690,799 | -4.90% |
| 2026-06-18 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | qfq | 94,561,458 | 96,730,131 | -4.67% |
| 2026-06-17 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | qfq | 72,830,900 | 78,612,000 | -5.31% |
| 2026-06-16 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | qfq | 163,924,315 | 185,851,259 | -5.04% |
| 2026-06-15 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | qfq | 34,154,400 | 40,643,736 | -4.80% |
| 2026-06-12 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | qfq | 168,819,536 | 213,629,118 | 3.31% |
| 2026-06-11 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | qfq | 129,089,054 | 151,001,654 | 5.22% |
| 2026-06-10 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | qfq | 159,556,678 | 185,042,150 | -2.54% |
| 2026-06-09 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | qfq | 70,067,041 | 84,243,559 | 0.85% |
| 2026-06-08 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | qfq | 201,516,303 | 231,648,118 | 5.41% |
| 2026-06-05 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | qfq | 156,612,593 | 173,470,901 | 4.72% |
| 2026-06-04 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | qfq | 5,815,775 | 6,164,722 | 4.95% |
| 2026-06-03 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | qfq | 6,122,750 | 6,183,978 | 5.21% |
| 2026-06-02 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | qfq | 37,582,315 | 35,834,772 | 5.49% |
| 2026-06-01 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | qfq | 140,136,523 | 123,648,825 | 0.00% |
| 2026-05-29 | 0.90 | 0.98 | 0.89 | 0.91 | 0.91 | qfq | 164,363,145 | 152,640,240 | -3.19% |
| 2026-05-28 | 0.86 | 0.95 | 0.86 | 0.94 | 0.94 | qfq | 239,850,514 | 211,727,770 | 4.44% |
| 2026-05-27 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | qfq | 12,758,400 | 11,482,560 | -5.26% |
| 2026-05-26 | 0.95 | 1.04 | 0.95 | 0.95 | 0.95 | qfq | 170,238,020 | 163,176,594 | -5.00% |
| 2026-05-25 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | qfq | 8,578,000 | 8,578,000 | -4.76% |
| 2026-05-22 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | qfq | 14,746,700 | 15,484,035 | -5.41% |
| 2026-05-21 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | qfq | 50,556,700 | 56,340,540 | -5.13% |
| 2026-05-20 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | qfq | 57,589,105 | 68,352,600 | 0.00% |
| 2026-05-19 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | qfq | 64,801,318 | 75,179,507 | -0.85% |
| 2026-05-18 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | qfq | 73,188,030 | 87,005,774 | -4.84% |
| 2026-05-15 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | qfq | 73,075,515 | 91,545,270 | -5.34% |
| 2026-05-14 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | qfq | 45,430,904 | 59,987,760 | -0.76% |
| 2026-05-13 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | qfq | 50,277,684 | 66,376,362 | -1.49% |
| 2026-05-12 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | qfq | 42,884,312 | 58,144,883 | -2.90% |
| 2026-05-11 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | qfq | 53,750,730 | 73,371,947 | 0.73% |
| 2026-05-08 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | qfq | 58,791,913 | 80,124,353 | 3.01% |
| 2026-05-07 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | qfq | 74,522,080 | 100,300,098 | -4.32% |
| 2026-05-06 | 1.36 | 1.43 | 1.30 | 1.39 | 1.39 | qfq | 134,243,126 | 179,234,075 | 1.46% |
| 2026-04-30 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | qfq | 131,214,068 | 179,844,475 | -3.52% |
| 2026-04-28 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | qfq | 78,457,941 | 110,415,091 | -0.70% |
| 2026-04-27 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | qfq | 47,029,487 | 67,474,387 | -4.67% |
| 2026-04-24 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | qfq | 102,042,152 | 152,579,838 | -4.46% |
| 2026-04-23 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | qfq | 79,127,569 | 126,070,267 | 2.61% |
| 2026-04-22 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 83,388,005 | 127,489,183 | -3.77% |
| 2026-04-21 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 45,317,200 | 72,454,618 | -1.85% |
| 2026-04-20 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | qfq | 44,743,150 | 72,354,861 | -0.61% |
| 2026-04-17 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 53,295,775 | 87,366,508 | -1.81% |
| 2026-04-16 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | qfq | 49,635,494 | 82,411,135 | 0.61% |
| 2026-04-15 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 35,928,100 | 59,598,311 | -1.20% |
| 2026-04-14 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | qfq | 45,888,990 | 76,345,284 | 0.60% |
| 2026-04-13 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | qfq | 49,820,180 | 81,873,126 | 1.22% |
| 2026-04-10 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 34,167,100 | 56,120,365 | 0.00% |
| 2026-04-09 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 39,321,200 | 64,525,362 | -1.80% |
| 2026-04-08 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | qfq | 51,657,019 | 86,117,408 | 1.83% |
| 2026-04-07 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | qfq | 38,571,040 | 63,096,918 | 0.00% |
| 2026-04-03 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | qfq | 62,744,788 | 104,909,574 | -2.96% |
| 2026-04-02 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | qfq | 71,044,026 | 119,905,295 | 0.60% |
| 2026-04-01 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 105,573,415 | 179,517,844 | 3.07% |
| 2026-03-31 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 37,669,650 | 61,584,433 | 0.00% |
| 2026-03-30 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 45,024,194 | 73,538,618 | -1.21% |
| 2026-03-27 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 40,923,800 | 67,039,208 | 0.61% |
| 2026-03-26 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 36,570,800 | 60,473,836 | -2.38% |
| 2026-03-25 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | qfq | 48,947,405 | 81,689,204 | 1.82% |
| 2026-03-24 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | qfq | 38,784,367 | 63,082,909 | 2.48% |
| 2026-03-23 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | qfq | 57,421,700 | 93,705,180 | -4.73% |
| 2026-03-20 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 34,825,041 | 59,087,723 | -0.59% |
| 2026-03-19 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 43,074,881 | 72,958,778 | -0.58% |
| 2026-03-18 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | qfq | 73,541,056 | 125,332,602 | -2.29% |
| 2026-03-17 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | qfq | 123,722,143 | 222,433,638 | 1.16% |
| 2026-03-16 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 47,284,258 | 81,295,883 | -0.57% |
| 2026-03-13 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 60,388,988 | 105,334,338 | -2.25% |
| 2026-03-12 | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | qfq | 70,045,290 | 124,164,743 | 2.30% |
| 2026-03-11 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 51,209,390 | 89,394,199 | -1.14% |
| 2026-03-10 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 53,627,200 | 95,202,934 | 0.00% |
| 2026-03-09 | 1.75 | 1.79 | 1.71 | 1.76 | 1.76 | qfq | 72,142,104 | 125,950,716 | -0.56% |
| 2026-03-06 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | qfq | 80,023,124 | 139,251,572 | 4.73% |
| 2026-03-05 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 42,777,088 | 72,601,215 | -0.59% |
| 2026-03-04 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | qfq | 59,887,423 | 100,926,474 | 1.19% |
| 2026-03-03 | 1.76 | 1.79 | 1.68 | 1.68 | 1.68 | qfq | 92,366,980 | 158,928,844 | -5.08% |
| 2026-03-02 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | qfq | 96,629,770 | 173,326,572 | -4.84% |
| 2026-02-27 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | qfq | 148,600,474 | 281,192,320 | -1.06% |
| 2026-02-26 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | qfq | 88,319,050 | 161,948,983 | 5.03% |
| 2026-02-25 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | qfq | 129,896,622 | 230,735,457 | 4.68% |
| 2026-02-24 | 1.67 | 1.74 | 1.65 | 1.71 | 1.71 | qfq | 73,401,921 | 124,907,123 | 3.01% |
| 2026-02-13 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | qfq | 52,894,045 | 88,757,467 | 0.61% |
| 2026-02-12 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 72,407,525 | 120,330,849 | -3.51% |
| 2026-02-11 | 1.68 | 1.76 | 1.67 | 1.71 | 1.71 | qfq | 123,961,564 | 215,135,626 | 1.79% |
| 2026-02-10 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | qfq | 67,477,881 | 114,238,283 | -1.18% |
| 2026-02-09 | 1.62 | 1.70 | 1.61 | 1.70 | 1.70 | qfq | 86,329,579 | 143,713,711 | 4.94% |
| 2026-02-06 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | qfq | 55,558,240 | 89,672,947 | -1.82% |
| 2026-02-05 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | qfq | 69,786,540 | 114,217,148 | 3.13% |
| 2026-02-04 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | qfq | 32,432,871 | 51,827,085 | 0.00% |
| 2026-02-03 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | qfq | 42,170,787 | 67,717,988 | 0.63% |
| 2026-02-02 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | qfq | 50,852,369 | 80,261,890 | -0.63% |
| 2026-01-30 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | qfq | 52,220,600 | 84,623,196 | -4.76% |
| 2026-01-29 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 58,656,534 | 99,390,513 | -1.18% |
| 2026-01-28 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | qfq | 58,704,405 | 99,850,211 | 0.59% |
| 2026-01-27 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | qfq | 69,377,875 | 115,852,678 | 3.68% |
| 2026-01-26 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 34,519,975 | 56,522,798 | -0.61% |
| 2026-01-23 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 42,790,251 | 69,686,432 | 1.23% |
| 2026-01-22 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 25,317,889 | 40,973,095 | -0.61% |
| 2026-01-21 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 27,090,565 | 44,128,864 | 0.00% |
| 2026-01-20 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | qfq | 37,013,048 | 60,595,582 | 0.00% |
| 2026-01-19 | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | qfq | 54,923,156 | 88,830,341 | 3.82% |
| 2026-01-16 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | qfq | 22,546,881 | 35,487,189 | -1.26% |
| 2026-01-15 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | qfq | 24,812,531 | 39,295,291 | 0.00% |
| 2026-01-14 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | qfq | 36,404,626 | 58,320,841 | -0.63% |
| 2026-01-13 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | qfq | 34,680,402 | 55,674,247 | -1.23% |
| 2026-01-12 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | qfq | 46,073,194 | 74,371,039 | -0.61% |
| 2026-01-09 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 40,675,264 | 66,054,351 | -0.61% |
| 2026-01-08 | 1.61 | 1.68 | 1.60 | 1.64 | 1.64 | qfq | 52,439,490 | 86,305,235 | 1.86% |
| 2026-01-07 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | qfq | 31,048,227 | 50,317,763 | -1.83% |
| 2026-01-06 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 35,172,565 | 57,389,789 | 0.00% |
| 2026-01-05 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | qfq | 34,028,545 | 55,128,977 | 1.23% |
| 2025-12-31 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 27,159,600 | 44,046,826 | 0.00% |
| 2025-12-30 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | qfq | 55,059,400 | 90,792,577 | -4.71% |
| 2025-12-29 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | qfq | 36,267,850 | 62,310,705 | -2.30% |
| 2025-12-26 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 43,623,050 | 76,173,730 | 1.16% |
| 2025-12-25 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | qfq | 36,602,869 | 62,696,229 | 1.78% |
| 2025-12-24 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | qfq | 20,063,145 | 33,871,562 | 0.00% |
| 2025-12-23 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 35,117,484 | 59,651,999 | -2.31% |
| 2025-12-22 | 1.68 | 1.74 | 1.66 | 1.73 | 1.73 | qfq | 49,054,174 | 84,166,301 | 2.98% |
| 2025-12-19 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | qfq | 40,763,410 | 67,821,847 | 0.60% |
| 2025-12-18 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | qfq | 78,682,725 | 132,736,565 | 1.83% |
| 2025-12-17 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | qfq | 42,479,500 | 69,123,223 | 5.13% |
| 2025-12-16 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | qfq | 36,694,225 | 57,805,910 | -3.11% |
| 2025-12-15 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 28,396,090 | 45,868,664 | -1.23% |
| 2025-12-12 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 22,531,600 | 36,797,018 | -0.61% |
| 2025-12-11 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 39,222,200 | 64,758,542 | -1.80% |
| 2025-12-10 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 31,775,935 | 53,160,047 | -0.60% |
| 2025-12-09 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 35,708,345 | 60,085,718 | -1.75% |
| 2025-12-08 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | qfq | 38,994,179 | 66,870,408 | 1.18% |
| 2025-12-05 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | qfq | 47,289,458 | 79,166,425 | -1.17% |
| 2025-12-04 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | qfq | 43,938,660 | 75,413,702 | 0.59% |
| 2025-12-03 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | qfq | 55,433,610 | 95,218,920 | -3.41% |
| 2025-12-02 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | qfq | 49,649,635 | 87,833,519 | -1.68% |
| 2025-12-01 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | qfq | 80,421,829 | 144,009,641 | -2.72% |
| 2025-11-28 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 36,252,990 | 66,818,313 | 0.00% |
| 2025-11-27 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | qfq | 45,386,333 | 84,065,035 | -2.13% |
| 2025-11-26 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 43,588,640 | 82,010,789 | -0.53% |
| 2025-11-25 | 1.85 | 1.91 | 1.83 | 1.89 | 1.89 | qfq | 62,054,176 | 115,827,220 | 2.16% |
| 2025-11-24 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | qfq | 33,569,095 | 62,172,631 | 0.00% |
| 2025-11-21 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | qfq | 53,740,595 | 99,929,675 | -3.14% |
| 2025-11-20 | 1.91 | 1.96 | 1.89 | 1.91 | 1.91 | qfq | 64,476,703 | 123,717,976 | -1.55% |
| 2025-11-19 | 1.86 | 1.95 | 1.81 | 1.94 | 1.94 | qfq | 94,812,327 | 178,118,382 | 4.30% |
| 2025-11-18 | 1.92 | 1.93 | 1.84 | 1.86 | 1.86 | qfq | 65,019,800 | 122,088,605 | -2.62% |
| 2025-11-17 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | qfq | 71,168,525 | 137,283,414 | -2.55% |
| 2025-11-14 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | qfq | 66,565,575 | 130,028,036 | 2.08% |
| 2025-11-13 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | qfq | 61,543,311 | 118,543,150 | -1.03% |
| 2025-11-12 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | qfq | 89,733,783 | 176,371,336 | -1.02% |
| 2025-11-11 | 1.93 | 2.03 | 1.92 | 1.96 | 1.96 | qfq | 130,718,560 | 258,013,404 | 1.55% |
| 2025-11-10 | 1.84 | 1.93 | 1.81 | 1.93 | 1.93 | qfq | 123,570,969 | 234,362,847 | 4.89% |
| 2025-11-07 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | qfq | 76,812,798 | 141,703,491 | 0.55% |
| 2025-11-06 | 1.87 | 1.90 | 1.81 | 1.83 | 1.83 | qfq | 88,184,350 | 162,290,278 | -2.14% |
| 2025-11-05 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 105,792,955 | 198,990,599 | -3.11% |
| 2025-11-04 | 1.95 | 1.97 | 1.90 | 1.93 | 1.93 | qfq | 133,249,844 | 256,922,249 | -3.02% |
| 2025-11-03 | 2.00 | 2.07 | 1.97 | 1.99 | 1.99 | qfq | 167,869,659 | 337,177,449 | -2.93% |
| 2025-10-31 | 2.01 | 2.07 | 1.98 | 2.05 | 2.05 | qfq | 205,937,856 | 419,622,800 | 4.06% |
| 2025-10-30 | 1.97 | 1.99 | 1.89 | 1.97 | 1.97 | qfq | 181,818,535 | 349,693,651 | -1.01% |
| 2025-10-29 | 1.97 | 2.04 | 1.92 | 1.99 | 1.99 | qfq | 240,753,318 | 478,414,686 | 2.58% |
| 2025-10-28 | 1.84 | 1.94 | 1.81 | 1.94 | 1.94 | qfq | 149,414,816 | 284,282,291 | 4.86% |
| 2025-10-27 | 1.98 | 1.98 | 1.80 | 1.85 | 1.85 | qfq | 242,008,566 | 449,122,904 | -2.12% |
| 2025-10-24 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | qfq | 37,077,250 | 70,022,116 | 5.00% |
| 2025-10-23 | 1.69 | 1.80 | 1.68 | 1.80 | 1.80 | qfq | 115,652,368 | 202,721,693 | 5.26% |
| 2025-10-22 | 1.62 | 1.71 | 1.61 | 1.71 | 1.71 | qfq | 167,537,495 | 281,021,920 | 4.91% |
| 2025-10-21 | 1.61 | 1.70 | 1.60 | 1.63 | 1.63 | qfq | 126,570,381 | 208,032,555 | 0.00% |
| 2025-10-20 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | qfq | 124,572,701 | 201,836,601 | 5.16% |
| 2025-10-17 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | qfq | 54,870,600 | 85,475,775 | -3.13% |
| 2025-10-16 | 1.53 | 1.62 | 1.51 | 1.60 | 1.60 | qfq | 94,396,105 | 148,005,763 | 3.90% |
| 2025-10-15 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | qfq | 39,373,075 | 60,292,015 | 1.32% |
| 2025-10-14 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | qfq | 27,213,900 | 41,446,790 | 0.00% |
| 2025-10-13 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | qfq | 40,669,657 | 61,283,780 | -1.94% |
| 2025-10-10 | 1.53 | 1.61 | 1.52 | 1.55 | 1.55 | qfq | 61,182,835 | 95,721,106 | 0.65% |
| 2025-10-09 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | qfq | 33,635,055 | 51,623,025 | -0.65% |
| 2025-09-30 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | qfq | 38,504,960 | 59,823,344 | -0.64% |
| 2025-09-29 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | qfq | 65,143,206 | 102,455,168 | -4.29% |
| 2025-09-26 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | qfq | 82,636,270 | 134,773,884 | 1.88% |
| 2025-09-25 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | qfq | 66,026,169 | 102,327,048 | 5.26% |
| 2025-09-24 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | qfq | 40,054,000 | 60,792,777 | 0.66% |
| 2025-09-23 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | qfq | 58,191,450 | 87,494,645 | -2.58% |
| 2025-09-22 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | qfq | 41,174,362 | 64,325,430 | -1.90% |
| 2025-09-19 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | qfq | 77,336,100 | 123,339,130 | -4.24% |
| 2025-09-18 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 76,224,775 | 126,747,573 | 0.61% |
| 2025-09-17 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | qfq | 59,901,600 | 98,924,342 | -1.80% |
| 2025-09-16 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | qfq | 104,383,053 | 175,835,595 | -1.18% |
| 2025-09-15 | 1.61 | 1.70 | 1.60 | 1.69 | 1.69 | qfq | 113,989,335 | 189,524,801 | 4.32% |
| 2025-09-12 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | qfq | 122,525,111 | 200,802,006 | -2.99% |
| 2025-09-11 | 1.59 | 1.68 | 1.56 | 1.67 | 1.67 | qfq | 222,242,834 | 364,520,980 | 4.38% |
| 2025-09-10 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | qfq | 137,501,053 | 205,969,896 | 5.26% |
| 2025-09-09 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 9,294,300 | 14,127,336 | -5.00% |
| 2025-09-08 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | qfq | 20,767,600 | 33,228,160 | -4.76% |
| 2025-09-05 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 58,668,953 | 98,619,400 | -0.59% |
| 2025-09-04 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 75,990,015 | 129,091,860 | -1.74% |
| 2025-09-03 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | qfq | 105,350,868 | 180,842,688 | 1.18% |
| 2025-09-02 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | qfq | 86,562,386 | 146,131,688 | 1.19% |
| 2025-09-01 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 49,319,953 | 82,955,897 | -1.18% |
| 2025-08-29 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | qfq | 83,112,406 | 139,616,384 | 1.19% |
| 2025-08-28 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | qfq | 74,020,039 | 124,457,374 | 0.00% |
| 2025-08-27 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 94,605,110 | 161,466,168 | -3.45% |
| 2025-08-26 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 142,016,159 | 247,308,909 | 0.58% |
| 2025-08-25 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | qfq | 145,683,526 | 248,706,056 | 4.85% |
| 2025-08-22 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | qfq | 44,839,307 | 73,813,202 | 0.00% |
| 2025-08-21 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 64,379,467 | 106,509,892 | -1.79% |
| 2025-08-20 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | qfq | 105,837,456 | 176,782,792 | 3.07% |
| 2025-08-19 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 64,043,138 | 104,594,492 | -1.21% |
| 2025-08-18 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | qfq | 55,784,948 | 91,961,797 | -0.60% |
| 2025-08-15 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | qfq | 59,652,774 | 98,444,206 | 0.61% |
| 2025-08-14 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | qfq | 72,492,415 | 120,866,394 | -2.37% |
| 2025-08-13 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | qfq | 39,943,545 | 67,762,429 | 0.00% |
| 2025-08-12 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | qfq | 39,922,076 | 67,638,784 | -0.59% |
| 2025-08-11 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 56,959,431 | 96,678,911 | 0.59% |
| 2025-08-08 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 37,102,075 | 62,743,965 | -0.59% |
| 2025-08-07 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 54,210,995 | 92,117,012 | 0.00% |
| 2025-08-06 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | qfq | 31,217,223 | 52,800,163 | 0.00% |
| 2025-08-05 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | qfq | 36,752,746 | 62,473,840 | -0.58% |
| 2025-08-04 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | qfq | 44,276,770 | 75,267,438 | 0.59% |
| 2025-08-01 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 36,693,720 | 62,425,479 | -0.58% |
| 2025-07-31 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 44,744,720 | 76,619,457 | -1.16% |
| 2025-07-30 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | qfq | 48,904,821 | 84,738,747 | -0.57% |
| 2025-07-29 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 77,107,971 | 133,934,604 | -2.79% |
| 2025-07-28 | 1.74 | 1.84 | 1.71 | 1.79 | 1.79 | qfq | 130,217,646 | 229,866,642 | 2.29% |
| 2025-07-25 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | qfq | 44,269,831 | 77,385,980 | -0.57% |
| 2025-07-24 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | qfq | 43,853,965 | 77,033,604 | 0.57% |
| 2025-07-23 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | qfq | 38,296,000 | 67,268,584 | -0.57% |
| 2025-07-22 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 53,775,945 | 94,818,802 | -1.68% |
| 2025-07-21 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | qfq | 54,865,756 | 97,362,947 | 1.70% |
| 2025-07-18 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | qfq | 38,381,228 | 67,777,150 | -1.12% |
| 2025-07-17 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 45,679,465 | 81,179,464 | -0.56% |
| 2025-07-16 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 47,874,195 | 86,009,038 | 0.56% |
| 2025-07-15 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | qfq | 57,337,425 | 102,191,471 | 0.56% |
| 2025-07-14 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 63,821,209 | 113,088,751 | -1.67% |
| 2025-07-11 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 62,292,355 | 111,688,421 | 0.00% |
| 2025-07-10 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 57,084,910 | 102,534,726 | 0.56% |
| 2025-07-09 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | qfq | 78,461,355 | 141,534,048 | -1.65% |
| 2025-07-08 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 82,372,600 | 150,497,064 | 0.55% |
| 2025-07-07 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | qfq | 172,286,057 | 313,135,102 | -4.74% |
| 2025-07-04 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 238,253,493 | 459,645,467 | 2.70% |
| 2025-07-03 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | qfq | 121,889,631 | 225,094,635 | 1.65% |
| 2025-07-02 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | qfq | 88,048,191 | 160,102,048 | -1.09% |
| 2025-07-01 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 107,482,751 | 197,509,742 | 0.55% |
| 2025-06-30 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | qfq | 117,534,085 | 213,345,137 | 1.10% |
| 2025-06-27 | 1.86 | 1.87 | 1.77 | 1.81 | 1.81 | qfq | 154,347,613 | 280,339,274 | -2.16% |
| 2025-06-26 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | qfq | 112,780,569 | 206,997,317 | 5.11% |
| 2025-06-25 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | qfq | 92,750,142 | 163,052,293 | -1.68% |
| 2025-06-24 | 1.74 | 1.83 | 1.72 | 1.79 | 1.79 | qfq | 103,861,604 | 184,855,920 | 2.29% |
| 2025-06-23 | 1.70 | 1.77 | 1.67 | 1.75 | 1.75 | qfq | 88,611,181 | 152,234,798 | 1.16% |
| 2025-06-20 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | qfq | 95,873,226 | 167,673,142 | -3.89% |
| 2025-06-19 | 1.79 | 1.86 | 1.77 | 1.80 | 1.80 | qfq | 89,625,775 | 163,107,731 | 0.00% |
| 2025-06-18 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | qfq | 91,839,185 | 165,760,244 | -2.70% |
| 2025-06-17 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 81,375,111 | 150,776,683 | -2.12% |
| 2025-06-16 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | qfq | 84,233,593 | 158,735,183 | 2.16% |
| 2025-06-13 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | qfq | 108,517,764 | 204,041,913 | -4.15% |
| 2025-06-12 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | qfq | 129,955,950 | 254,844,233 | -3.98% |
| 2025-06-11 | 1.99 | 2.03 | 1.96 | 2.01 | 2.01 | qfq | 163,401,770 | 325,266,727 | -1.47% |
| 2025-06-10 | 1.93 | 2.04 | 1.91 | 2.04 | 2.04 | qfq | 260,433,861 | 524,881,835 | 5.15% |
| 2025-06-09 | 1.92 | 1.97 | 1.88 | 1.94 | 1.94 | qfq | 126,616,297 | 243,003,110 | -0.51% |
| 2025-06-06 | 1.91 | 1.95 | 1.85 | 1.95 | 1.95 | qfq | 150,405,642 | 286,652,235 | 0.52% |
| 2025-06-05 | 2.02 | 2.03 | 1.94 | 1.94 | 1.94 | qfq | 139,900,146 | 273,807,372 | -4.90% |
| 2025-06-04 | 2.09 | 2.13 | 2.00 | 2.04 | 2.04 | qfq | 155,284,834 | 318,235,648 | -1.92% |
| 2025-06-03 | 2.07 | 2.16 | 2.06 | 2.08 | 2.08 | qfq | 247,212,815 | 513,012,908 | -4.15% |
| 2025-05-30 | 1.97 | 2.17 | 1.97 | 2.17 | 2.17 | qfq | 343,245,674 | 720,510,474 | 4.83% |
| 2025-05-29 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | qfq | 14,485,400 | 29,984,778 | -5.05% |
| 2025-05-28 | 2.40 | 2.40 | 2.18 | 2.18 | 2.18 | qfq | 148,715,200 | 337,591,971 | -4.80% |
| 2025-05-27 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | qfq | 3,240,600 | 7,420,974 | 5.05% |
| 2025-05-26 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | qfq | 12,042,258 | 26,252,122 | 4.81% |
| 2025-05-23 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | qfq | 59,315,723 | 122,448,099 | 5.05% |
| 2025-05-22 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | qfq | 172,714,965 | 340,059,325 | 4.76% |
| 2025-05-21 | 1.82 | 1.89 | 1.77 | 1.89 | 1.89 | qfq | 195,902,378 | 361,430,113 | 5.00% |
| 2025-05-20 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | qfq | 6,902,000 | 12,423,600 | 5.26% |
| 2025-05-19 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | qfq | 97,519,494 | 164,676,073 | 4.91% |
| 2025-05-16 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | qfq | 142,917,400 | 232,955,362 | -5.23% |
| 2025-05-15 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | qfq | 6,385,300 | 10,982,716 | -4.97% |
| 2025-05-14 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | qfq | 23,772,100 | 43,027,501 | -4.74% |
| 2025-05-13 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | qfq | 109,170,500 | 207,423,950 | -5.00% |
| 2025-05-12 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | qfq | 4,457,800 | 8,915,600 | -5.21% |
| 2025-05-09 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | qfq | 2,889,500 | 6,096,845 | -4.95% |
| 2025-05-08 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 1,963,900 | 4,359,858 | -5.13% |
| 2025-05-07 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | qfq | 1,749,000 | 4,092,660 | -4.88% |
| 2025-05-06 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 1,731,600 | 4,259,736 | -5.02% |
| 2025-04-30 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | qfq | 975,100 | 2,525,509 | -5.13% |
| 2025-04-28 | 2.80 | 2.85 | 2.73 | 2.73 | 2.73 | qfq | 71,940,360 | 197,755,884 | -3.19% |
| 2025-04-25 | 2.88 | 2.88 | 2.76 | 2.82 | 2.82 | qfq | 80,494,500 | 227,482,276 | -1.74% |
| 2025-04-24 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | qfq | 97,609,674 | 281,371,339 | -3.69% |
| 2025-04-23 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | qfq | 90,060,834 | 269,571,887 | 0.68% |
| 2025-04-22 | 2.96 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 90,496,215 | 269,517,107 | -1.00% |
| 2025-04-21 | 2.93 | 3.01 | 2.86 | 2.99 | 2.99 | qfq | 100,010,255 | 296,587,230 | 2.40% |
| 2025-04-18 | 2.92 | 3.01 | 2.88 | 2.92 | 2.92 | qfq | 97,319,350 | 284,706,608 | -1.68% |
| 2025-04-17 | 3.08 | 3.13 | 2.95 | 2.97 | 2.97 | qfq | 134,951,125 | 406,382,862 | -1.00% |
| 2025-04-16 | 3.19 | 3.19 | 2.98 | 3.00 | 3.00 | qfq | 229,081,434 | 700,584,484 | -6.25% |
| 2025-04-15 | 2.90 | 3.20 | 2.89 | 3.20 | 3.20 | qfq | 157,824,594 | 494,211,128 | 9.97% |
| 2025-04-14 | 2.86 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 127,122,695 | 371,513,102 | 1.75% |
| 2025-04-11 | 2.84 | 3.03 | 2.81 | 2.86 | 2.86 | qfq | 176,328,885 | 514,763,310 | 2.14% |
| 2025-04-10 | 2.76 | 2.86 | 2.72 | 2.80 | 2.80 | qfq | 133,244,792 | 374,121,252 | 3.32% |
| 2025-04-09 | 2.58 | 2.75 | 2.39 | 2.71 | 2.71 | qfq | 195,124,019 | 502,174,282 | 1.88% |
| 2025-04-08 | 2.52 | 2.76 | 2.52 | 2.66 | 2.66 | qfq | 155,266,330 | 408,185,453 | -5.00% |
| 2025-04-07 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | qfq | 57,164,500 | 161,990,408 | -9.97% |
| 2025-04-03 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 70,604,453 | 219,651,436 | -1.27% |
| 2025-04-02 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 70,901,410 | 223,227,674 | -1.25% |
| 2025-04-01 | 3.27 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 83,064,890 | 265,981,309 | -2.45% |
| 2025-03-31 | 3.18 | 3.35 | 3.18 | 3.27 | 3.27 | qfq | 135,624,946 | 444,642,627 | 3.48% |
| 2025-03-28 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | qfq | 80,846,505 | 257,822,125 | -2.77% |
| 2025-03-27 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 75,318,910 | 245,992,763 | -1.22% |
| 2025-03-26 | 3.23 | 3.34 | 3.20 | 3.29 | 3.29 | qfq | 80,052,880 | 262,469,700 | 1.54% |
| 2025-03-25 | 3.31 | 3.35 | 3.23 | 3.24 | 3.24 | qfq | 77,099,528 | 253,253,862 | -1.82% |
| 2025-03-24 | 3.42 | 3.42 | 3.22 | 3.30 | 3.30 | qfq | 115,506,110 | 380,820,159 | -3.51% |
| 2025-03-21 | 3.48 | 3.49 | 3.37 | 3.42 | 3.42 | qfq | 109,046,081 | 371,003,125 | -1.44% |
| 2025-03-20 | 3.51 | 3.55 | 3.46 | 3.47 | 3.47 | qfq | 82,539,920 | 288,918,247 | -1.14% |
| 2025-03-19 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 108,342,031 | 381,301,431 | -2.50% |
| 2025-03-18 | 3.59 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 112,985,530 | 407,043,056 | 0.84% |
| 2025-03-17 | 3.51 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 110,035,170 | 394,578,284 | 0.00% |
| 2025-03-14 | 3.55 | 3.64 | 3.50 | 3.57 | 3.57 | qfq | 118,621,155 | 422,575,474 | 0.85% |
| 2025-03-13 | 3.65 | 3.66 | 3.51 | 3.54 | 3.54 | qfq | 133,559,892 | 476,669,819 | -3.80% |
| 2025-03-12 | 3.72 | 3.78 | 3.68 | 3.68 | 3.68 | qfq | 133,478,022 | 496,887,251 | -1.08% |
| 2025-03-11 | 3.62 | 3.76 | 3.58 | 3.72 | 3.72 | qfq | 110,653,600 | 409,603,014 | 1.09% |
| 2025-03-10 | 3.70 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 105,682,333 | 387,881,289 | -1.08% |
| 2025-03-07 | 3.75 | 3.87 | 3.70 | 3.72 | 3.72 | qfq | 195,236,950 | 733,704,051 | -2.87% |
| 2025-03-06 | 3.67 | 3.94 | 3.65 | 3.83 | 3.83 | qfq | 267,257,140 | 1,021,461,842 | 3.51% |
| 2025-03-05 | 3.66 | 3.75 | 3.53 | 3.70 | 3.70 | qfq | 167,857,056 | 609,056,158 | 1.37% |
| 2025-03-04 | 3.63 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 127,309,632 | 461,320,944 | 0.55% |
| 2025-03-03 | 3.65 | 3.82 | 3.49 | 3.63 | 3.63 | qfq | 177,558,959 | 646,453,774 | -2.94% |
| 2025-02-28 | 3.93 | 3.94 | 3.72 | 3.74 | 3.74 | qfq | 240,588,836 | 914,205,725 | -6.97% |
| 2025-02-27 | 3.80 | 4.18 | 3.74 | 4.02 | 4.02 | qfq | 389,884,860 | 1,556,987,495 | 5.51% |
| 2025-02-26 | 3.77 | 3.88 | 3.72 | 3.81 | 3.81 | qfq | 191,384,445 | 726,139,428 | 0.53% |
| 2025-02-25 | 3.71 | 3.89 | 3.71 | 3.79 | 3.79 | qfq | 244,178,009 | 924,899,606 | -4.29% |
| 2025-02-24 | 4.00 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 233,526,205 | 933,214,139 | 0.76% |
| 2025-02-21 | 3.88 | 4.04 | 3.84 | 3.93 | 3.93 | qfq | 250,935,690 | 989,999,134 | -0.51% |
| 2025-02-20 | 4.11 | 4.12 | 3.91 | 3.95 | 3.95 | qfq | 383,446,956 | 1,525,201,800 | -5.50% |
| 2025-02-19 | 4.12 | 4.34 | 3.95 | 4.18 | 4.18 | qfq | 421,568,140 | 1,747,024,896 | -3.91% |
| 2025-02-18 | 4.40 | 4.56 | 4.03 | 4.35 | 4.35 | qfq | 722,865,106 | 3,107,022,643 | 2.59% |
| 2025-02-17 | 4.23 | 4.24 | 4.00 | 4.24 | 4.24 | qfq | 289,497,435 | 1,213,583,067 | 10.13% |
| 2025-02-14 | 4.00 | 4.15 | 3.84 | 3.85 | 3.85 | qfq | 595,775,195 | 2,365,073,367 | 0.00% |
| 2025-02-13 | 3.47 | 3.85 | 3.44 | 3.85 | 3.85 | qfq | 408,364,016 | 1,480,330,410 | 10.00% |
| 2025-02-12 | 3.34 | 3.60 | 3.31 | 3.50 | 3.50 | qfq | 307,706,776 | 1,077,979,187 | 3.24% |
| 2025-02-11 | 3.49 | 3.51 | 3.37 | 3.39 | 3.39 | qfq | 235,030,597 | 802,556,802 | -2.59% |
| 2025-02-10 | 3.34 | 3.52 | 3.34 | 3.48 | 3.48 | qfq | 342,535,264 | 1,184,881,759 | 5.78% |
| 2025-02-07 | 3.27 | 3.40 | 3.20 | 3.29 | 3.29 | qfq | 287,872,606 | 955,006,312 | -0.90% |
| 2025-02-06 | 3.18 | 3.40 | 3.08 | 3.32 | 3.32 | qfq | 270,431,784 | 872,888,230 | 4.40% |
| 2025-02-05 | 3.04 | 3.21 | 3.03 | 3.18 | 3.18 | qfq | 198,589,478 | 622,831,141 | 6.00% |
| 2025-01-27 | 3.18 | 3.21 | 3.00 | 3.00 | 3.00 | qfq | 137,790,245 | 424,449,541 | -5.06% |
| 2025-01-24 | 3.15 | 3.29 | 3.06 | 3.16 | 3.16 | qfq | 191,165,989 | 601,505,742 | -2.17% |
| 2025-01-23 | 3.37 | 3.46 | 3.20 | 3.23 | 3.23 | qfq | 239,370,549 | 801,325,498 | -6.38% |
| 2025-01-22 | 3.30 | 3.54 | 3.18 | 3.45 | 3.45 | qfq | 286,127,543 | 955,473,664 | 3.92% |
| 2025-01-21 | 3.39 | 3.44 | 3.23 | 3.32 | 3.32 | qfq | 206,201,078 | 681,412,290 | -3.21% |
| 2025-01-20 | 3.52 | 3.56 | 3.37 | 3.43 | 3.43 | qfq | 198,100,820 | 680,158,982 | -0.29% |
| 2025-01-17 | 3.53 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 246,160,115 | 855,108,340 | -4.71% |
| 2025-01-16 | 3.58 | 3.80 | 3.48 | 3.61 | 3.61 | qfq | 409,081,698 | 1,487,463,425 | -0.28% |
| 2025-01-15 | 3.55 | 3.76 | 3.51 | 3.62 | 3.62 | qfq | 481,313,521 | 1,746,531,551 | 3.43% |
| 2025-01-14 | 3.24 | 3.50 | 3.22 | 3.50 | 3.50 | qfq | 316,180,998 | 1,072,159,469 | 10.06% |
| 2025-01-13 | 3.18 | 3.26 | 3.05 | 3.18 | 3.18 | qfq | 251,875,419 | 796,942,720 | -4.79% |
| 2025-01-10 | 3.43 | 3.60 | 3.31 | 3.34 | 3.34 | qfq | 381,220,796 | 1,329,233,337 | -2.62% |
| 2025-01-09 | 3.43 | 3.59 | 3.35 | 3.43 | 3.43 | qfq | 409,703,084 | 1,413,794,230 | -3.38% |
| 2025-01-08 | 3.20 | 3.55 | 3.20 | 3.55 | 3.55 | qfq | 514,111,155 | 1,748,929,335 | 9.91% |
| 2025-01-07 | 2.94 | 3.23 | 2.93 | 3.23 | 3.23 | qfq | 458,301,017 | 1,443,301,823 | 9.86% |
| 2025-01-06 | 3.02 | 3.16 | 2.91 | 2.94 | 2.94 | qfq | 276,290,163 | 829,518,093 | -4.55% |
| 2025-01-03 | 3.40 | 3.40 | 3.06 | 3.08 | 3.08 | qfq | 324,485,587 | 1,023,176,131 | -8.61% |
| 2025-01-02 | 3.17 | 3.53 | 3.11 | 3.37 | 3.37 | qfq | 442,100,894 | 1,478,792,027 | 4.33% |
| 2024-12-31 | 3.50 | 3.69 | 3.22 | 3.23 | 3.23 | qfq | 398,900,895 | 1,357,532,574 | -8.24% |
| 2024-12-30 | 3.82 | 3.86 | 3.50 | 3.52 | 3.52 | qfq | 428,631,452 | 1,540,994,422 | -9.28% |
| 2024-12-27 | 3.73 | 4.01 | 3.61 | 3.88 | 3.88 | qfq | 476,883,763 | 1,836,451,213 | 1.84% |
| 2024-12-26 | 3.74 | 4.07 | 3.72 | 3.81 | 3.81 | qfq | 631,595,954 | 2,408,456,049 | -7.75% |
| 2024-12-25 | 4.13 | 4.43 | 4.13 | 4.13 | 4.13 | qfq | 604,491,848 | 2,531,949,241 | -10.02% |
| 2024-12-24 | 4.59 | 4.72 | 4.59 | 4.59 | 4.59 | qfq | 106,260,000 | 488,382,838 | -10.00% |
| 2024-12-23 | 5.10 | 5.45 | 5.10 | 5.10 | 5.10 | qfq | 315,256,226 | 1,635,030,339 | -10.05% |
| 2024-12-20 | 5.43 | 5.67 | 5.36 | 5.67 | 5.67 | qfq | 326,902,811 | 1,830,712,893 | 10.10% |
| 2024-12-19 | 4.51 | 5.15 | 4.41 | 5.15 | 5.15 | qfq | 695,272,388 | 3,467,764,262 | 10.04% |
| 2024-12-18 | 4.60 | 5.20 | 4.45 | 4.68 | 4.68 | qfq | 564,730,386 | 2,740,716,282 | -1.47% |
| 2024-12-17 | 4.51 | 4.91 | 4.15 | 4.75 | 4.75 | qfq | 623,804,722 | 2,849,251,860 | 5.09% |
| 2024-12-16 | 4.95 | 4.98 | 4.52 | 4.52 | 4.52 | qfq | 332,496,116 | 1,617,873,438 | -0.22% |
| 2024-12-13 | 4.08 | 4.53 | 4.05 | 4.53 | 4.53 | qfq | 388,848,621 | 1,706,096,280 | 9.95% |
| 2024-12-12 | 4.20 | 4.25 | 4.06 | 4.12 | 4.12 | qfq | 367,252,947 | 1,513,664,208 | -3.96% |
| 2024-12-11 | 3.98 | 4.46 | 3.80 | 4.29 | 4.29 | qfq | 556,417,345 | 2,298,805,230 | 5.41% |
| 2024-12-10 | 3.90 | 4.36 | 3.90 | 4.07 | 4.07 | qfq | 552,871,296 | 2,254,882,424 | -0.49% |
| 2024-12-09 | 4.09 | 4.23 | 4.09 | 4.09 | 4.09 | qfq | 138,549,200 | 568,443,894 | -9.91% |
| 2024-12-06 | 4.86 | 5.20 | 4.44 | 4.54 | 4.54 | qfq | 758,423,000 | 3,725,716,210 | -4.22% |
| 2024-12-05 | 4.42 | 4.74 | 4.01 | 4.74 | 4.74 | qfq | 764,258,520 | 3,379,462,536 | 9.98% |
| 2024-12-04 | 4.00 | 4.31 | 3.99 | 4.31 | 4.31 | qfq | 396,146,515 | 1,678,088,878 | 9.95% |
| 2024-12-03 | 3.70 | 3.92 | 3.50 | 3.92 | 3.92 | qfq | 607,115,426 | 2,267,525,626 | 10.11% |
| 2024-12-02 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | qfq | 374,182,629 | 1,311,399,143 | 9.88% |
| 2024-11-29 | 3.10 | 3.40 | 3.09 | 3.24 | 3.24 | qfq | 340,616,158 | 1,111,265,293 | 2.21% |
| 2024-11-28 | 3.27 | 3.41 | 3.16 | 3.17 | 3.17 | qfq | 404,584,941 | 1,322,478,415 | -2.76% |
| 2024-11-27 | 2.96 | 3.26 | 2.86 | 3.26 | 3.26 | qfq | 395,455,049 | 1,250,839,828 | 10.14% |
| 2024-11-26 | 3.03 | 3.10 | 2.94 | 2.96 | 2.96 | qfq | 156,771,299 | 470,086,764 | -2.31% |
| 2024-11-25 | 3.05 | 3.20 | 2.91 | 3.03 | 3.03 | qfq | 244,172,971 | 735,596,583 | -3.19% |
| 2024-11-22 | 3.23 | 3.46 | 3.12 | 3.13 | 3.13 | qfq | 296,829,236 | 968,657,175 | -6.01% |
| 2024-11-21 | 3.44 | 3.51 | 3.24 | 3.33 | 3.33 | qfq | 385,937,849 | 1,305,595,412 | -6.20% |
| 2024-11-20 | 3.39 | 3.67 | 3.30 | 3.55 | 3.55 | qfq | 424,387,225 | 1,496,496,222 | 4.11% |
| 2024-11-19 | 3.45 | 3.78 | 3.16 | 3.41 | 3.41 | qfq | 537,348,454 | 1,842,169,022 | -2.85% |
| 2024-11-18 | 3.32 | 3.51 | 3.21 | 3.51 | 3.51 | qfq | 555,889,648 | 1,896,446,795 | 10.03% |
| 2024-11-15 | 2.85 | 3.19 | 2.85 | 3.19 | 3.19 | qfq | 298,544,100 | 926,009,931 | 10.00% |
| 2024-11-14 | 3.02 | 3.04 | 2.89 | 2.90 | 2.90 | qfq | 134,205,820 | 396,715,624 | -4.61% |
| 2024-11-13 | 3.06 | 3.14 | 3.01 | 3.04 | 3.04 | qfq | 134,781,604 | 411,309,305 | -3.18% |
| 2024-11-12 | 3.05 | 3.20 | 3.00 | 3.14 | 3.14 | qfq | 211,845,492 | 660,893,434 | 0.32% |
| 2024-11-11 | 3.20 | 3.30 | 3.06 | 3.13 | 3.13 | qfq | 258,438,622 | 814,426,665 | -6.01% |
| 2024-11-08 | 3.56 | 3.60 | 3.30 | 3.33 | 3.33 | qfq | 498,950,488 | 1,719,233,253 | 0.60% |
| 2024-11-07 | 2.95 | 3.31 | 2.75 | 3.31 | 3.31 | qfq | 431,520,620 | 1,326,298,085 | 9.97% |
| 2024-11-06 | 3.16 | 3.16 | 3.00 | 3.01 | 3.01 | qfq | 291,892,644 | 889,779,830 | -4.44% |
| 2024-11-05 | 2.90 | 3.31 | 2.90 | 3.15 | 3.15 | qfq | 409,914,181 | 1,264,159,769 | 0.00% |
| 2024-11-04 | 3.15 | 3.45 | 3.15 | 3.15 | 3.15 | qfq | 270,792,396 | 862,665,808 | -10.00% |
| 2024-11-01 | 4.07 | 4.07 | 3.33 | 3.50 | 3.50 | qfq | 717,244,287 | 2,647,564,507 | -5.41% |
| 2024-10-31 | 3.66 | 3.70 | 3.51 | 3.70 | 3.70 | qfq | 123,526,690 | 451,106,157 | 10.12% |
| 2024-10-30 | 3.35 | 3.36 | 3.05 | 3.36 | 3.36 | qfq | 444,389,742 | 1,437,429,289 | 10.16% |
| 2024-10-29 | 3.05 | 3.05 | 2.87 | 3.05 | 3.05 | qfq | 162,969,918 | 493,092,612 | 10.11% |
| 2024-10-28 | 2.60 | 2.77 | 2.35 | 2.77 | 2.77 | qfq | 320,928,071 | 856,837,985 | 9.92% |
| 2024-10-25 | 2.35 | 2.52 | 2.30 | 2.52 | 2.52 | qfq | 511,314,376 | 1,236,435,578 | 10.04% |
| 2024-10-24 | 2.03 | 2.29 | 1.98 | 2.29 | 2.29 | qfq | 316,615,237 | 698,054,137 | 10.10% |
| 2024-10-23 | 2.20 | 2.20 | 2.03 | 2.08 | 2.08 | qfq | 420,491,715 | 880,549,911 | 4.00% |
| 2024-10-22 | 1.82 | 2.00 | 1.79 | 2.00 | 2.00 | qfq | 240,147,043 | 467,399,808 | 9.89% |
| 2024-10-21 | 1.85 | 1.88 | 1.78 | 1.82 | 1.82 | qfq | 192,114,524 | 348,512,917 | -1.09% |
| 2024-10-18 | 1.83 | 1.86 | 1.75 | 1.84 | 1.84 | qfq | 219,461,343 | 397,354,090 | 0.55% |
| 2024-10-17 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | qfq | 227,258,270 | 421,103,583 | -3.68% |
| 2024-10-16 | 1.86 | 1.96 | 1.86 | 1.90 | 1.90 | qfq | 189,480,434 | 361,917,224 | -2.06% |
| 2024-10-15 | 2.01 | 2.08 | 1.91 | 1.94 | 1.94 | qfq | 243,340,072 | 484,765,968 | -3.96% |
| 2024-10-14 | 1.89 | 2.05 | 1.89 | 2.02 | 2.02 | qfq | 272,918,687 | 535,813,334 | 8.02% |
| 2024-10-11 | 2.00 | 2.02 | 1.86 | 1.87 | 1.87 | qfq | 243,626,865 | 465,281,830 | -9.66% |
| 2024-10-10 | 2.07 | 2.30 | 2.07 | 2.07 | 2.07 | qfq | 305,739,509 | 648,291,347 | -10.00% |
| 2024-10-09 | 2.45 | 2.46 | 2.30 | 2.30 | 2.30 | qfq | 131,060,060 | 303,813,677 | -9.80% |
| 2024-10-08 | 2.71 | 2.72 | 2.36 | 2.55 | 2.55 | qfq | 529,855,705 | 1,366,753,693 | 3.24% |
| 2024-09-30 | 2.35 | 2.51 | 2.20 | 2.47 | 2.47 | qfq | 630,769,886 | 1,501,863,331 | 6.93% |
| 2024-09-27 | 2.25 | 2.48 | 2.16 | 2.31 | 2.31 | qfq | 513,013,346 | 1,218,398,970 | 1.32% |
| 2024-09-26 | 2.10 | 2.28 | 2.05 | 2.28 | 2.28 | qfq | 644,141,325 | 1,421,155,101 | 10.14% |
| 2024-09-25 | 1.80 | 2.07 | 1.80 | 2.07 | 2.07 | qfq | 452,788,514 | 883,969,676 | 10.11% |
| 2024-09-24 | 1.88 | 2.02 | 1.71 | 1.88 | 1.88 | qfq | 605,475,378 | 1,156,412,890 | 2.17% |
| 2024-09-23 | 1.60 | 1.84 | 1.57 | 1.84 | 1.84 | qfq | 399,335,801 | 697,721,224 | 10.18% |
| 2024-09-20 | 1.57 | 1.72 | 1.52 | 1.67 | 1.67 | qfq | 563,701,064 | 923,071,602 | 7.05% |
| 2024-09-19 | 1.34 | 1.56 | 1.34 | 1.56 | 1.56 | qfq | 389,659,924 | 570,586,608 | 9.86% |
| 2024-09-18 | 1.55 | 1.64 | 1.41 | 1.42 | 1.42 | qfq | 584,312,160 | 915,227,588 | -4.70% |
| 2024-09-13 | 1.39 | 1.49 | 1.37 | 1.49 | 1.49 | qfq | 245,118,555 | 356,601,423 | 10.37% |
| 2024-09-12 | 1.21 | 1.35 | 1.17 | 1.35 | 1.35 | qfq | 286,502,663 | 365,277,006 | 9.76% |
| 2024-09-11 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | qfq | 261,842,630 | 325,078,008 | 2.50% |
| 2024-09-10 | 1.26 | 1.29 | 1.16 | 1.20 | 1.20 | qfq | 305,572,950 | 370,127,888 | -6.98% |
| 2024-09-09 | 1.26 | 1.35 | 1.20 | 1.29 | 1.29 | qfq | 424,716,342 | 550,773,232 | 4.88% |
| 2024-09-06 | 1.12 | 1.23 | 1.11 | 1.23 | 1.23 | qfq | 222,515,439 | 260,431,688 | 9.82% |
| 2024-09-05 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | qfq | 175,920,876 | 197,532,355 | -0.88% |
| 2024-09-04 | 1.17 | 1.24 | 1.11 | 1.13 | 1.13 | qfq | 278,574,115 | 328,064,051 | -3.42% |
| 2024-09-03 | 1.12 | 1.23 | 1.09 | 1.17 | 1.17 | qfq | 363,006,520 | 418,882,578 | 3.54% |
| 2024-09-02 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | qfq | 305,474,679 | 335,932,158 | 9.71% |
| 2024-08-30 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | qfq | 160,275,356 | 164,436,300 | 1.98% |
| 2024-08-29 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | qfq | 120,974,747 | 121,884,138 | -1.94% |
| 2024-08-28 | 1.00 | 1.06 | 0.97 | 1.03 | 1.03 | qfq | 143,451,909 | 144,970,662 | 1.98% |
| 2024-08-27 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | qfq | 114,026,427 | 114,898,156 | -0.98% |
| 2024-08-26 | 1.00 | 1.06 | 0.97 | 1.02 | 1.02 | qfq | 155,360,556 | 158,036,908 | 0.99% |
| 2024-08-23 | 1.03 | 1.06 | 0.98 | 1.01 | 1.01 | qfq | 196,055,443 | 200,009,374 | -5.61% |
| 2024-08-22 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | qfq | 239,478,473 | 259,034,371 | 0.94% |
| 2024-08-21 | 1.09 | 1.14 | 1.02 | 1.06 | 1.06 | qfq | 317,367,936 | 339,689,640 | -5.36% |
| 2024-08-20 | 1.07 | 1.12 | 1.04 | 1.12 | 1.12 | qfq | 276,107,503 | 301,901,402 | 9.80% |
| 2024-08-19 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | qfq | 64,331,653 | 65,618,286 | 9.68% |
| 2024-08-16 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | qfq | 176,448,816 | 166,016,269 | -1.06% |
| 2024-08-15 | 0.88 | 0.99 | 0.86 | 0.94 | 0.94 | qfq | 247,269,159 | 226,031,203 | 1.08% |
| 2024-08-14 | 0.95 | 1.00 | 0.92 | 0.93 | 0.93 | qfq | 194,733,000 | 185,547,067 | -7.00% |
| 2024-08-13 | 0.92 | 1.03 | 0.90 | 1.00 | 1.00 | qfq | 313,777,880 | 289,648,303 | 0.00% |
| 2024-08-12 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | qfq | 305,445,609 | 313,201,606 | -9.91% |
| 2024-08-09 | 0.91 | 1.11 | 0.91 | 1.11 | 1.11 | qfq | 385,630,530 | 386,606,887 | 9.90% |
| 2024-08-08 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | qfq | 17,629,900 | 17,806,199 | -9.82% |
| 2024-08-07 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | qfq | 34,564,600 | 38,712,352 | -9.68% |
| 2024-08-06 | 1.27 | 1.33 | 1.16 | 1.24 | 1.24 | qfq | 279,559,067 | 349,513,247 | -2.36% |
| 2024-08-05 | 1.11 | 1.27 | 1.10 | 1.27 | 1.27 | qfq | 306,983,040 | 373,577,429 | 10.43% |
| 2024-08-02 | 1.10 | 1.22 | 1.09 | 1.15 | 1.15 | qfq | 262,738,401 | 301,280,393 | 2.68% |
| 2024-08-01 | 1.01 | 1.12 | 0.99 | 1.12 | 1.12 | qfq | 216,045,069 | 231,779,606 | 9.80% |
| 2024-07-31 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | qfq | 120,677,405 | 120,455,121 | 4.08% |
| 2024-07-30 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | qfq | 93,723,248 | 91,213,271 | 2.08% |
| 2024-07-29 | 0.92 | 0.98 | 0.90 | 0.96 | 0.96 | qfq | 86,870,688 | 81,206,706 | 3.23% |
| 2024-07-26 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | qfq | 68,159,105 | 64,162,996 | -3.13% |
| 2024-07-25 | 0.94 | 1.00 | 0.91 | 0.96 | 0.96 | qfq | 88,695,986 | 84,785,660 | 1.05% |
| 2024-07-24 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | qfq | 64,893,566 | 61,590,335 | 0.00% |
| 2024-07-23 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | qfq | 68,458,191 | 66,232,415 | -3.06% |
| 2024-07-22 | 0.91 | 0.99 | 0.87 | 0.98 | 0.98 | qfq | 97,456,001 | 91,035,480 | 4.26% |
| 2024-07-19 | 1.00 | 1.02 | 0.93 | 0.94 | 0.94 | qfq | 112,743,224 | 108,632,380 | -8.74% |
| 2024-07-18 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | qfq | 139,282,871 | 142,995,200 | -7.21% |
| 2024-07-17 | 1.04 | 1.15 | 1.03 | 1.11 | 1.11 | qfq | 148,327,846 | 162,862,773 | 5.71% |
| 2024-07-16 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | qfq | 72,486,005 | 74,165,982 | 2.94% |
| 2024-07-15 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | qfq | 74,106,800 | 75,987,967 | -4.67% |
| 2024-07-12 | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | qfq | 106,899,189 | 114,706,433 | 3.88% |
| 2024-07-11 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | qfq | 88,372,340 | 90,817,278 | 0.00% |
| 2024-07-10 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | qfq | 89,833,998 | 92,988,837 | -5.50% |
| 2024-07-09 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | qfq | 111,489,517 | 122,897,692 | 3.81% |
| 2024-07-08 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | qfq | 101,174,210 | 106,932,899 | -5.41% |
| 2024-07-05 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | qfq | 111,336,088 | 123,957,723 | -2.63% |
| 2024-07-04 | 1.19 | 1.22 | 1.08 | 1.14 | 1.14 | qfq | 219,685,383 | 251,511,772 | -3.39% |
| 2024-07-03 | 1.08 | 1.18 | 1.05 | 1.18 | 1.18 | qfq | 170,677,194 | 194,609,774 | 10.28% |
| 2024-07-02 | 0.96 | 1.07 | 0.93 | 1.07 | 1.07 | qfq | 188,806,315 | 194,147,227 | 10.31% |
| 2024-07-01 | 0.91 | 0.98 | 0.87 | 0.97 | 0.97 | qfq | 100,737,206 | 93,580,775 | 7.78% |
| 2024-06-28 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | qfq | 87,492,940 | 78,630,174 | -1.10% |
| 2024-06-27 | 0.93 | 0.98 | 0.90 | 0.91 | 0.91 | qfq | 115,033,534 | 108,001,869 | -5.21% |
| 2024-06-26 | 0.88 | 1.00 | 0.85 | 0.96 | 0.96 | qfq | 183,269,480 | 172,754,134 | 4.35% |
| 2024-06-25 | 0.77 | 0.92 | 0.77 | 0.92 | 0.92 | qfq | 182,407,539 | 150,151,800 | 9.52% |
| 2024-06-24 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | qfq | 28,234,163 | 23,747,020 | -9.68% |
| 2024-06-21 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | qfq | 100,437,889 | 94,157,740 | -7.92% |
| 2024-06-20 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | qfq | 65,148,628 | 66,848,226 | -4.72% |
| 2024-06-19 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | qfq | 36,407,427 | 38,883,269 | -2.75% |
| 2024-06-18 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | qfq | 55,307,548 | 59,187,751 | 4.81% |
| 2024-06-17 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | qfq | 57,112,499 | 59,676,703 | -3.70% |
| 2024-06-14 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | qfq | 48,804,468 | 52,551,096 | -1.82% |
| 2024-06-13 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | qfq | 72,996,326 | 80,026,035 | -1.79% |
| 2024-06-12 | 1.05 | 1.15 | 1.04 | 1.12 | 1.12 | qfq | 102,395,892 | 112,876,376 | 5.66% |
| 2024-06-11 | 1.04 | 1.08 | 1.00 | 1.06 | 1.06 | qfq | 61,967,391 | 64,930,579 | -0.93% |
| 2024-06-07 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | qfq | 100,888,531 | 107,982,366 | 2.88% |
| 2024-06-06 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | qfq | 130,415,198 | 138,041,274 | -8.77% |
| 2024-06-05 | 0.99 | 1.14 | 0.98 | 1.14 | 1.14 | qfq | 149,295,879 | 163,832,084 | 9.62% |
| 2024-06-04 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | qfq | 93,143,235 | 97,944,007 | -10.34% |
| 2024-06-03 | 1.25 | 1.27 | 1.15 | 1.16 | 1.16 | qfq | 67,154,760 | 79,790,112 | -5.69% |
| 2024-05-31 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | qfq | 93,293,505 | 112,202,666 | 4.24% |
| 2024-05-30 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | qfq | 129,516,828 | 150,293,994 | -1.67% |
| 2024-05-29 | 1.30 | 1.34 | 1.20 | 1.20 | 1.20 | qfq | 125,483,706 | 156,220,437 | -9.77% |
| 2024-05-28 | 1.36 | 1.41 | 1.32 | 1.33 | 1.33 | qfq | 84,626,903 | 115,068,403 | -2.21% |
| 2024-05-27 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | qfq | 121,219,401 | 163,492,178 | -5.56% |
| 2024-05-24 | 1.36 | 1.56 | 1.36 | 1.44 | 1.44 | qfq | 178,520,556 | 252,577,406 | -4.64% |
| 2024-05-23 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | qfq | 14,931,300 | 22,546,263 | -10.12% |
| 2024-05-22 | 1.86 | 1.89 | 1.68 | 1.68 | 1.68 | qfq | 65,409,400 | 113,636,488 | -10.16% |
| 2024-05-21 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | qfq | 34,288,566 | 64,674,978 | -3.11% |
| 2024-05-20 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | qfq | 37,243,949 | 72,303,414 | -2.03% |
| 2024-05-17 | 1.91 | 1.99 | 1.90 | 1.97 | 1.97 | qfq | 45,644,913 | 88,635,157 | 3.14% |
| 2024-05-16 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | qfq | 34,462,324 | 65,579,637 | 1.60% |
| 2024-05-15 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 21,567,343 | 40,479,744 | -1.57% |
| 2024-05-14 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | qfq | 30,326,085 | 57,158,341 | 2.69% |
| 2024-05-13 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 20,882,723 | 38,912,117 | -1.06% |
| 2024-05-10 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | qfq | 30,568,985 | 57,874,154 | -3.09% |
| 2024-05-09 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | qfq | 33,987,904 | 65,125,765 | 3.19% |
| 2024-05-08 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | qfq | 19,794,204 | 37,473,903 | -2.08% |
| 2024-05-07 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | qfq | 20,746,455 | 39,734,318 | 1.05% |
| 2024-05-06 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 23,335,095 | 44,656,394 | 0.53% |
| 2024-04-30 | 1.95 | 1.96 | 1.85 | 1.89 | 1.89 | qfq | 54,970,442 | 104,291,907 | -4.55% |
| 2024-04-29 | 1.86 | 1.98 | 1.85 | 1.98 | 1.98 | qfq | 44,708,500 | 86,781,126 | 5.88% |
| 2024-04-26 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 29,163,622 | 54,103,183 | 0.00% |
| 2024-04-25 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | qfq | 23,483,198 | 44,027,789 | -1.06% |
| 2024-04-24 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | qfq | 21,062,384 | 39,555,941 | 0.00% |
| 2024-04-23 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | qfq | 22,257,937 | 41,968,301 | 2.16% |
| 2024-04-22 | 1.90 | 1.91 | 1.82 | 1.85 | 1.85 | qfq | 18,723,141 | 34,902,597 | -2.12% |
| 2024-04-19 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | qfq | 18,750,344 | 35,768,186 | -1.56% |
| 2024-04-18 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 21,871,563 | 42,317,329 | -1.54% |
| 2024-04-17 | 1.86 | 1.97 | 1.86 | 1.95 | 1.95 | qfq | 24,217,717 | 46,983,125 | 5.98% |
| 2024-04-16 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | qfq | 38,500,765 | 72,864,180 | -8.46% |
| 2024-04-15 | 2.11 | 2.13 | 1.94 | 2.01 | 2.01 | qfq | 40,328,034 | 81,408,606 | -4.74% |
| 2024-04-12 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | qfq | 16,733,800 | 35,635,297 | -1.40% |
| 2024-04-11 | 2.11 | 2.19 | 2.11 | 2.14 | 2.14 | qfq | 15,872,200 | 34,202,113 | 0.00% |
| 2024-04-10 | 2.22 | 2.22 | 2.12 | 2.14 | 2.14 | qfq | 25,984,663 | 56,027,824 | -3.60% |
| 2024-04-09 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | qfq | 14,033,200 | 31,067,623 | 1.37% |
| 2024-04-08 | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | qfq | 31,929,912 | 70,794,467 | -4.37% |
| 2024-04-03 | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | qfq | 28,370,064 | 65,028,209 | -2.55% |
| 2024-04-02 | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | qfq | 25,347,915 | 59,413,102 | -0.84% |
| 2024-04-01 | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | qfq | 25,760,215 | 60,651,056 | 1.28% |
| 2024-03-29 | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 21,711,935 | 50,503,544 | 0.00% |
| 2024-03-28 | 2.30 | 2.39 | 2.30 | 2.34 | 2.34 | qfq | 27,270,600 | 64,018,692 | 0.86% |
| 2024-03-27 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | qfq | 28,342,100 | 66,667,529 | -4.13% |
| 2024-03-26 | 2.38 | 2.43 | 2.34 | 2.42 | 2.42 | qfq | 36,603,095 | 86,999,157 | 0.41% |
| 2024-03-25 | 2.51 | 2.52 | 2.41 | 2.41 | 2.41 | qfq | 47,263,685 | 115,769,175 | -4.74% |
| 2024-03-22 | 2.58 | 2.60 | 2.50 | 2.53 | 2.53 | qfq | 83,029,205 | 210,881,467 | -4.53% |
| 2024-03-21 | 2.55 | 2.67 | 2.55 | 2.65 | 2.65 | qfq | 166,897,817 | 437,654,321 | 4.33% |
| 2024-03-20 | 2.39 | 2.63 | 2.39 | 2.54 | 2.54 | qfq | 138,996,692 | 354,630,420 | 6.28% |
| 2024-03-19 | 2.42 | 2.45 | 2.39 | 2.39 | 2.39 | qfq | 36,673,968 | 88,635,312 | -2.45% |
| 2024-03-18 | 2.38 | 2.46 | 2.37 | 2.45 | 2.45 | qfq | 44,988,017 | 109,238,461 | 2.94% |
| 2024-03-15 | 2.33 | 2.38 | 2.30 | 2.38 | 2.38 | qfq | 32,423,298 | 76,097,401 | 1.71% |
| 2024-03-14 | 2.35 | 2.38 | 2.31 | 2.34 | 2.34 | qfq | 28,888,399 | 67,881,291 | -0.85% |
| 2024-03-13 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 26,181,805 | 61,768,533 | -0.84% |
| 2024-03-12 | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | qfq | 31,223,614 | 74,001,453 | 1.71% |
| 2024-03-11 | 2.28 | 2.34 | 2.27 | 2.34 | 2.34 | qfq | 29,245,970 | 67,842,401 | 2.18% |
| 2024-03-08 | 2.28 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 18,475,954 | 42,261,819 | 0.44% |
| 2024-03-07 | 2.32 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 31,837,985 | 73,559,291 | -2.56% |
| 2024-03-06 | 2.28 | 2.38 | 2.27 | 2.34 | 2.34 | qfq | 36,084,750 | 83,660,707 | 2.18% |
| 2024-03-05 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 30,476,720 | 70,426,595 | -3.38% |
| 2024-03-04 | 2.38 | 2.40 | 2.32 | 2.37 | 2.37 | qfq | 29,318,740 | 69,110,261 | -0.84% |
| 2024-03-01 | 2.38 | 2.41 | 2.34 | 2.39 | 2.39 | qfq | 31,312,490 | 74,360,679 | 0.42% |
| 2024-02-29 | 2.27 | 2.39 | 2.25 | 2.38 | 2.38 | qfq | 41,968,678 | 98,699,254 | 3.93% |
| 2024-02-28 | 2.47 | 2.51 | 2.27 | 2.29 | 2.29 | qfq | 75,040,540 | 181,200,553 | -7.29% |
| 2024-02-27 | 2.40 | 2.48 | 2.38 | 2.47 | 2.47 | qfq | 44,227,538 | 107,556,094 | 1.65% |
| 2024-02-26 | 2.36 | 2.47 | 2.33 | 2.43 | 2.43 | qfq | 67,357,633 | 162,300,484 | 3.40% |
| 2024-02-23 | 2.35 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 61,748,550 | 144,216,868 | -0.42% |
| 2024-02-22 | 2.22 | 2.43 | 2.21 | 2.36 | 2.36 | qfq | 92,459,000 | 216,204,059 | 6.79% |
| 2024-02-21 | 2.17 | 2.29 | 2.15 | 2.21 | 2.21 | qfq | 47,750,728 | 106,489,651 | 0.45% |
| 2024-02-20 | 2.16 | 2.21 | 2.10 | 2.20 | 2.20 | qfq | 48,321,400 | 104,254,958 | 3.77% |
| 2024-02-19 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | qfq | 35,900,535 | 75,352,905 | 5.47% |
| 2024-02-08 | 1.85 | 2.02 | 1.85 | 2.01 | 2.01 | qfq | 37,262,604 | 72,536,284 | 8.65% |
| 2024-02-07 | 2.01 | 2.03 | 1.80 | 1.85 | 1.85 | qfq | 48,787,099 | 93,572,886 | -6.57% |
| 2024-02-06 | 1.88 | 2.07 | 1.79 | 1.98 | 1.98 | qfq | 42,537,509 | 81,593,922 | 0.00% |
| 2024-02-05 | 2.18 | 2.19 | 1.98 | 1.98 | 1.98 | qfq | 47,539,722 | 96,175,779 | -10.00% |
| 2024-02-02 | 2.36 | 2.42 | 2.14 | 2.20 | 2.20 | qfq | 55,788,707 | 125,843,483 | -7.56% |
| 2024-02-01 | 2.45 | 2.46 | 2.36 | 2.38 | 2.38 | qfq | 25,670,900 | 61,876,819 | -3.25% |
| 2024-01-31 | 2.59 | 2.62 | 2.45 | 2.46 | 2.46 | qfq | 38,564,267 | 96,688,487 | -7.17% |
| 2024-01-30 | 2.68 | 2.71 | 2.64 | 2.65 | 2.65 | qfq | 16,249,150 | 43,446,471 | -1.12% |
| 2024-01-29 | 2.75 | 2.77 | 2.68 | 2.68 | 2.68 | qfq | 18,743,000 | 50,819,599 | -2.55% |
| 2024-01-26 | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 20,895,900 | 57,781,983 | 0.00% |
| 2024-01-25 | 2.69 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 24,050,610 | 65,729,163 | 2.23% |
| 2024-01-24 | 2.67 | 2.70 | 2.61 | 2.69 | 2.69 | qfq | 20,309,184 | 54,106,717 | 1.13% |
| 2024-01-23 | 2.67 | 2.67 | 2.58 | 2.66 | 2.66 | qfq | 20,161,794 | 53,175,878 | 0.38% |
| 2024-01-22 | 2.82 | 2.83 | 2.62 | 2.65 | 2.65 | qfq | 31,552,958 | 85,913,605 | -6.03% |
| 2024-01-19 | 2.87 | 2.89 | 2.82 | 2.82 | 2.82 | qfq | 17,905,400 | 51,058,222 | -2.08% |
| 2024-01-18 | 2.85 | 2.88 | 2.78 | 2.88 | 2.88 | qfq | 28,447,293 | 80,426,141 | 0.70% |
| 2024-01-17 | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 23,005,800 | 66,544,362 | -2.39% |
| 2024-01-16 | 2.93 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 29,854,550 | 87,027,947 | -0.34% |
| 2024-01-15 | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 25,381,600 | 74,883,919 | -1.34% |
| 2024-01-12 | 3.06 | 3.10 | 2.98 | 2.98 | 2.98 | qfq | 48,025,971 | 146,113,038 | -0.67% |
| 2024-01-11 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 33,993,893 | 101,348,743 | 2.74% |
| 2024-01-10 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | qfq | 30,432,065 | 89,442,983 | -2.34% |
| 2024-01-09 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 37,229,600 | 111,351,281 | 0.67% |
| 2024-01-08 | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 35,078,650 | 105,648,312 | -2.62% |
| 2024-01-05 | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 33,551,600 | 103,514,320 | -2.24% |
| 2024-01-04 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 32,995,600 | 102,993,453 | -1.27% |
| 2024-01-03 | 3.17 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 54,168,500 | 170,717,693 | -0.94% |
| 2024-01-02 | 3.20 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 76,161,850 | 244,755,224 | -1.24% |
| 2023-12-29 | 3.05 | 3.27 | 3.05 | 3.23 | 3.23 | qfq | 116,139,766 | 370,926,654 | 5.56% |
| 2023-12-28 | 2.98 | 3.10 | 2.97 | 3.06 | 3.06 | qfq | 51,922,832 | 157,621,548 | 2.00% |
| 2023-12-27 | 2.92 | 3.03 | 2.90 | 3.00 | 3.00 | qfq | 47,092,749 | 140,174,400 | 3.45% |
| 2023-12-26 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 34,645,550 | 100,874,561 | -1.69% |
| 2023-12-25 | 3.06 | 3.08 | 2.94 | 2.95 | 2.95 | qfq | 66,374,746 | 197,653,445 | -5.14% |
| 2023-12-22 | 3.25 | 3.28 | 3.08 | 3.11 | 3.11 | qfq | 95,400,147 | 302,257,767 | -4.89% |
| 2023-12-21 | 3.20 | 3.43 | 3.19 | 3.27 | 3.27 | qfq | 121,702,327 | 400,118,265 | 1.24% |
| 2023-12-20 | 3.16 | 3.28 | 3.13 | 3.23 | 3.23 | qfq | 109,686,907 | 353,132,341 | 2.22% |
| 2023-12-19 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | qfq | 50,932,350 | 160,716,324 | 0.32% |
| 2023-12-18 | 3.15 | 3.21 | 3.08 | 3.15 | 3.15 | qfq | 58,809,067 | 184,503,187 | -0.32% |
| 2023-12-15 | 3.11 | 3.29 | 3.07 | 3.16 | 3.16 | qfq | 82,553,226 | 262,243,918 | 1.28% |
| 2023-12-14 | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 40,245,350 | 125,851,062 | 1.30% |
| 2023-12-13 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 42,285,575 | 131,192,482 | -1.28% |
| 2023-12-12 | 3.04 | 3.18 | 3.04 | 3.12 | 3.12 | qfq | 70,589,675 | 220,336,754 | 2.30% |
| 2023-12-11 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | qfq | 20,144,205 | 60,993,563 | 0.00% |
| 2023-12-08 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 23,925,755 | 73,247,426 | -1.29% |
| 2023-12-07 | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | qfq | 30,656,315 | 94,047,568 | 1.31% |
| 2023-12-06 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 26,657,400 | 80,989,876 | 1.33% |
| 2023-12-05 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | qfq | 34,622,875 | 105,437,841 | -2.59% |
| 2023-12-04 | 3.02 | 3.15 | 3.01 | 3.09 | 3.09 | qfq | 53,987,540 | 166,178,406 | 1.98% |
| 2023-12-01 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | qfq | 19,994,700 | 60,090,968 | 2.36% |
| 2023-11-30 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 17,655,350 | 52,403,708 | -1.00% |
| 2023-11-29 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 18,440,545 | 55,222,575 | -0.66% |
| 2023-11-28 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 22,870,600 | 68,803,675 | -0.66% |
| 2023-11-27 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 22,356,700 | 67,778,270 | 0.00% |
| 2023-11-24 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 27,709,673 | 84,339,790 | -1.62% |
| 2023-11-23 | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | qfq | 28,788,376 | 88,141,266 | 0.00% |
| 2023-11-22 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 25,063,700 | 77,515,113 | -0.32% |
| 2023-11-21 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | qfq | 34,154,055 | 106,011,844 | -0.32% |
| 2023-11-20 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 30,169,421 | 93,298,249 | 0.32% |
| 2023-11-17 | 3.09 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 34,708,000 | 106,851,852 | -0.32% |
| 2023-11-16 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 34,881,875 | 108,200,718 | 0.00% |
| 2023-11-15 | 3.14 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 45,420,250 | 141,012,351 | -0.96% |
| 2023-11-14 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 62,747,711 | 196,849,831 | -1.88% |
| 2023-11-13 | 3.13 | 3.25 | 3.10 | 3.19 | 3.19 | qfq | 112,001,395 | 355,503,516 | 0.00% |
| 2023-11-10 | 3.01 | 3.31 | 2.97 | 3.19 | 3.19 | qfq | 175,674,230 | 562,679,076 | 5.98% |
| 2023-11-09 | 3.04 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 40,235,145 | 122,012,339 | -2.27% |
| 2023-11-08 | 3.01 | 3.14 | 3.00 | 3.08 | 3.08 | qfq | 61,298,204 | 187,382,766 | 2.33% |
| 2023-11-07 | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 25,969,940 | 77,680,629 | 0.33% |
| 2023-11-06 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 38,544,968 | 114,387,023 | 2.74% |
| 2023-11-03 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 18,255,695 | 53,327,840 | 1.04% |
| 2023-11-02 | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | qfq | 18,519,800 | 54,026,687 | -0.69% |
| 2023-11-01 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 13,249,900 | 38,649,294 | -0.34% |
| 2023-10-31 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 20,683,500 | 60,401,514 | -1.35% |
| 2023-10-30 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 18,866,873 | 55,586,345 | 0.68% |
| 2023-10-27 | 2.92 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 20,529,235 | 59,962,505 | 0.34% |
| 2023-10-26 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 22,654,250 | 66,201,496 | -0.68% |
| 2023-10-25 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | qfq | 36,550,447 | 107,276,543 | 3.87% |
| 2023-10-24 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 20,917,995 | 59,282,641 | 1.79% |
| 2023-10-23 | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | qfq | 25,487,985 | 71,485,853 | -2.79% |
| 2023-10-20 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 19,741,904 | 56,768,275 | -0.69% |
| 2023-10-19 | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | qfq | 23,958,914 | 69,325,188 | -0.34% |
| 2023-10-18 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | qfq | 34,817,654 | 101,812,540 | -3.97% |
| 2023-10-17 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | qfq | 18,034,901 | 54,281,998 | 0.33% |
| 2023-10-16 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | qfq | 39,870,949 | 121,035,468 | -2.90% |
| 2023-10-13 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 37,171,535 | 116,116,084 | -2.52% |
| 2023-10-12 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | qfq | 16,981,500 | 53,990,556 | -0.31% |
| 2023-10-11 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 21,641,153 | 68,845,407 | 0.63% |
| 2023-10-10 | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | qfq | 16,114,172 | 51,106,337 | 0.00% |
| 2023-10-09 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 19,188,950 | 60,949,808 | -1.25% |
| 2023-09-28 | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | qfq | 17,598,541 | 56,166,504 | 1.26% |
| 2023-09-27 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 19,720,500 | 62,718,088 | 0.00% |
| 2023-09-26 | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | qfq | 13,115,500 | 41,626,227 | 0.00% |
| 2023-09-25 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 15,754,900 | 50,117,153 | -0.94% |
| 2023-09-22 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | qfq | 22,180,300 | 70,376,243 | 1.27% |
| 2023-09-21 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 32,863,000 | 104,336,240 | -1.25% |
| 2023-09-20 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 29,089,200 | 93,595,179 | -1.54% |
| 2023-09-19 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 20,444,665 | 66,580,390 | -0.31% |
| 2023-09-18 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 19,826,203 | 64,389,410 | 0.31% |
| 2023-09-15 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 23,589,110 | 76,511,327 | 0.62% |
| 2023-09-14 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 36,671,882 | 119,035,561 | -1.22% |
| 2023-09-13 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 40,069,895 | 131,019,358 | -0.91% |
| 2023-09-12 | 3.33 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 44,053,971 | 145,366,821 | -1.20% |
| 2023-09-11 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | qfq | 49,881,166 | 166,624,143 | 0.00% |
| 2023-09-08 | 3.33 | 3.39 | 3.30 | 3.34 | 3.34 | qfq | 66,298,542 | 220,828,188 | -0.30% |
| 2023-09-07 | 3.44 | 3.48 | 3.34 | 3.35 | 3.35 | qfq | 154,294,000 | 523,858,615 | -5.90% |
| 2023-09-06 | 3.30 | 3.67 | 3.25 | 3.56 | 3.56 | qfq | 269,272,545 | 942,013,276 | 6.59% |
| 2023-09-05 | 3.39 | 3.63 | 3.33 | 3.34 | 3.34 | qfq | 121,548,346 | 419,394,708 | -1.18% |
| 2023-09-04 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 44,946,075 | 151,262,462 | 0.30% |
| 2023-09-01 | 3.31 | 3.38 | 3.28 | 3.37 | 3.37 | qfq | 61,021,191 | 203,641,713 | 1.20% |
| 2023-08-31 | 3.27 | 3.42 | 3.26 | 3.33 | 3.33 | qfq | 96,596,991 | 323,887,481 | 1.52% |
| 2023-08-30 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 46,177,791 | 151,312,149 | -1.20% |
| 2023-08-29 | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 61,384,141 | 202,286,051 | 2.15% |
| 2023-08-28 | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 56,197,645 | 184,397,194 | 0.93% |
| 2023-08-25 | 3.21 | 3.30 | 3.18 | 3.22 | 3.22 | qfq | 50,494,305 | 163,956,980 | 0.00% |
| 2023-08-24 | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 55,160,645 | 178,348,417 | -1.83% |
| 2023-08-23 | 3.32 | 3.41 | 3.28 | 3.28 | 3.28 | qfq | 69,333,500 | 231,623,947 | -2.67% |
| 2023-08-22 | 3.26 | 3.37 | 3.18 | 3.37 | 3.37 | qfq | 90,862,825 | 297,218,907 | 2.43% |
| 2023-08-21 | 3.18 | 3.37 | 3.18 | 3.29 | 3.29 | qfq | 76,604,985 | 251,210,918 | 2.81% |
| 2023-08-18 | 3.23 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 33,445,686 | 107,789,245 | -0.62% |
| 2023-08-17 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | qfq | 25,460,009 | 81,334,751 | 0.63% |
| 2023-08-16 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | qfq | 22,766,525 | 72,970,441 | -0.31% |
| 2023-08-15 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 29,352,250 | 94,476,885 | -1.83% |
| 2023-08-14 | 3.22 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 42,771,403 | 138,568,354 | 1.87% |
| 2023-08-11 | 3.31 | 3.32 | 3.21 | 3.21 | 3.21 | qfq | 54,094,532 | 175,907,130 | -2.73% |
| 2023-08-10 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | qfq | 72,797,851 | 242,095,985 | -2.94% |
| 2023-08-09 | 3.46 | 3.53 | 3.39 | 3.40 | 3.40 | qfq | 104,257,200 | 359,772,865 | -2.86% |
| 2023-08-08 | 3.40 | 3.70 | 3.38 | 3.50 | 3.50 | qfq | 176,554,453 | 623,195,062 | 3.55% |
| 2023-08-07 | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | qfq | 51,563,000 | 176,330,648 | -1.17% |
| 2023-08-04 | 3.38 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 68,193,130 | 232,634,631 | 0.29% |
| 2023-08-03 | 3.35 | 3.45 | 3.32 | 3.41 | 3.41 | qfq | 69,334,276 | 234,065,044 | 1.19% |
| 2023-08-02 | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | qfq | 58,130,345 | 197,274,339 | -0.30% |
| 2023-08-01 | 3.42 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 45,860,825 | 154,721,760 | -0.59% |
| 2023-07-31 | 3.30 | 3.43 | 3.29 | 3.40 | 3.40 | qfq | 76,276,075 | 257,672,006 | 2.72% |
| 2023-07-28 | 3.29 | 3.32 | 3.25 | 3.31 | 3.31 | qfq | 46,592,618 | 153,158,155 | 0.00% |
| 2023-07-27 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 57,218,830 | 190,219,951 | -2.36% |
| 2023-07-26 | 3.37 | 3.48 | 3.35 | 3.39 | 3.39 | qfq | 94,090,590 | 321,608,514 | 1.50% |
| 2023-07-25 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 50,507,410 | 168,439,212 | 1.21% |
| 2023-07-24 | 3.37 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 58,205,627 | 193,067,822 | -2.37% |
| 2023-07-21 | 3.25 | 3.39 | 3.21 | 3.38 | 3.38 | qfq | 97,318,149 | 322,767,677 | 4.00% |
| 2023-07-20 | 3.20 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 55,985,741 | 181,976,886 | 1.56% |
| 2023-07-19 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | qfq | 21,941,562 | 70,423,149 | 0.31% |
| 2023-07-18 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 19,668,605 | 62,699,160 | -0.31% |