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华谊300027.SZ
最近收盘价1.652026-07-17
最近交易日2026-07-17
成交量（股）35,593,689
成交额（元）59,305,794
日线记录726
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 726 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 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | qfq | 35,593,689 | 59,305,794 | -2.37% |
| 2026-07-16 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | qfq | 29,197,187 | 49,644,398 | 0.00% |
| 2026-07-15 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | qfq | 27,337,378 | 45,859,671 | 1.81% |
| 2026-07-14 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | qfq | 25,649,069 | 42,325,674 | 1.84% |
| 2026-07-13 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | qfq | 33,597,095 | 55,768,018 | -4.68% |
| 2026-07-10 | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | qfq | 35,067,805 | 59,675,090 | 0.59% |
| 2026-07-09 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | qfq | 36,956,200 | 62,995,113 | -1.73% |
| 2026-07-08 | 1.81 | 1.83 | 1.73 | 1.73 | 1.73 | qfq | 45,498,700 | 80,834,863 | -0.57% |
| 2026-07-07 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | qfq | 47,856,184 | 84,806,818 | -5.95% |
| 2026-07-06 | 1.79 | 1.88 | 1.72 | 1.85 | 1.85 | qfq | 65,902,488 | 118,445,570 | 4.52% |
| 2026-07-03 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | qfq | 40,879,405 | 70,732,993 | 2.31% |
| 2026-07-02 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | qfq | 42,500,443 | 72,832,736 | 2.98% |
| 2026-07-01 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | qfq | 41,936,365 | 70,502,499 | 2.44% |
| 2026-06-30 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | qfq | 40,308,561 | 65,149,771 | 3.14% |
| 2026-06-29 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | qfq | 46,140,480 | 72,869,299 | 0.00% |
| 2026-06-26 | 1.50 | 1.64 | 1.46 | 1.59 | 1.59 | qfq | 70,105,610 | 108,213,564 | 5.30% |
| 2026-06-25 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | qfq | 61,520,592 | 95,838,535 | -6.79% |
| 2026-06-24 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | qfq | 60,204,486 | 98,671,475 | -4.71% |
| 2026-06-23 | 1.71 | 1.78 | 1.69 | 1.70 | 1.70 | qfq | 46,927,090 | 81,068,613 | -1.16% |
| 2026-06-22 | 1.76 | 1.77 | 1.64 | 1.72 | 1.72 | qfq | 69,204,784 | 117,150,888 | -1.71% |
| 2026-06-18 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 42,199,297 | 74,194,781 | -1.69% |
| 2026-06-17 | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | qfq | 47,028,122 | 84,587,772 | -2.73% |
| 2026-06-16 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | qfq | 43,054,892 | 77,725,262 | 0.55% |
| 2026-06-15 | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | qfq | 37,756,032 | 68,944,433 | 1.11% |
| 2026-06-12 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | qfq | 42,437,789 | 75,454,932 | 3.45% |
| 2026-06-11 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | qfq | 48,613,194 | 84,926,410 | -2.79% |
| 2026-06-10 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | qfq | 73,038,344 | 132,239,863 | -5.29% |
| 2026-06-09 | 1.95 | 1.99 | 1.88 | 1.89 | 1.89 | qfq | 96,551,895 | 186,829,157 | -2.58% |
| 2026-06-08 | 1.95 | 2.02 | 1.92 | 1.94 | 1.94 | qfq | 94,593,751 | 185,418,556 | 1.04% |
| 2026-06-05 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | qfq | 54,812,265 | 104,025,042 | 0.52% |
| 2026-06-04 | 1.87 | 1.96 | 1.85 | 1.91 | 1.91 | qfq | 66,218,901 | 126,220,040 | 1.60% |
| 2026-06-03 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | qfq | 51,830,788 | 97,812,104 | 0.00% |
| 2026-06-02 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | qfq | 47,697,858 | 88,893,460 | -1.05% |
| 2026-06-01 | 1.81 | 1.93 | 1.81 | 1.90 | 1.90 | qfq | 62,641,507 | 117,117,703 | 3.83% |
| 2026-05-29 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | qfq | 51,195,197 | 93,800,405 | 1.10% |
| 2026-05-28 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | qfq | 46,842,638 | 84,571,275 | 2.26% |
| 2026-05-27 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | qfq | 51,641,136 | 92,587,374 | -2.75% |
| 2026-05-26 | 1.84 | 1.86 | 1.80 | 1.82 | 1.82 | qfq | 47,820,714 | 87,388,194 | -1.09% |
| 2026-05-25 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 47,425,341 | 87,305,134 | -1.60% |
| 2026-05-22 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | qfq | 39,785,255 | 74,200,762 | 2.19% |
| 2026-05-21 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | qfq | 59,925,695 | 111,784,812 | -3.68% |
| 2026-05-20 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | qfq | 71,073,394 | 135,139,407 | -2.56% |
| 2026-05-19 | 1.84 | 1.97 | 1.81 | 1.95 | 1.95 | qfq | 103,176,886 | 195,591,889 | 5.98% |
| 2026-05-18 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | qfq | 85,048,420 | 157,804,018 | -4.17% |
| 2026-05-15 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | qfq | 68,267,424 | 131,662,123 | -1.54% |
| 2026-05-14 | 1.94 | 2.02 | 1.91 | 1.95 | 1.95 | qfq | 86,035,712 | 169,270,423 | 0.00% |
| 2026-05-13 | 1.96 | 2.00 | 1.92 | 1.95 | 1.95 | qfq | 81,835,176 | 160,268,722 | -1.02% |
| 2026-05-12 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | qfq | 99,397,033 | 197,569,049 | -1.99% |
| 2026-05-11 | 2.01 | 2.11 | 1.97 | 2.01 | 2.01 | qfq | 140,841,693 | 287,888,275 | 0.00% |
| 2026-05-08 | 1.91 | 2.07 | 1.91 | 2.01 | 2.01 | qfq | 149,072,122 | 296,766,229 | 5.24% |
| 2026-05-07 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | qfq | 132,857,988 | 256,057,446 | -2.05% |
| 2026-05-06 | 1.92 | 1.97 | 1.86 | 1.95 | 1.95 | qfq | 165,659,220 | 319,524,105 | 7.14% |
| 2026-04-30 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | qfq | 190,321,761 | 346,869,512 | 4.60% |
| 2026-04-28 | 1.78 | 1.83 | 1.72 | 1.74 | 1.74 | qfq | 161,392,790 | 286,214,476 | -4.92% |
| 2026-04-27 | 1.74 | 1.87 | 1.66 | 1.83 | 1.83 | qfq | 264,691,935 | 464,229,164 | 3.39% |
| 2026-04-24 | 1.95 | 1.97 | 1.77 | 1.77 | 1.77 | qfq | 274,814,802 | 514,125,660 | -10.15% |
| 2026-04-23 | 1.85 | 2.00 | 1.78 | 1.97 | 1.97 | qfq | 282,885,431 | 526,130,620 | 6.49% |
| 2026-04-22 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | qfq | 177,755,472 | 327,968,124 | -3.14% |
| 2026-04-21 | 1.97 | 2.03 | 1.88 | 1.91 | 1.91 | qfq | 221,846,311 | 428,456,364 | -3.05% |
| 2026-04-20 | 2.03 | 2.11 | 1.95 | 1.97 | 1.97 | qfq | 317,515,433 | 639,568,821 | -5.74% |
| 2026-04-17 | 2.02 | 2.26 | 1.87 | 2.09 | 2.09 | qfq | 555,994,011 | 1,121,242,708 | 0.00% |
| 2026-04-16 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | qfq | 387,668,240 | 807,180,715 | 20.11% |
| 2026-04-15 | 1.73 | 1.76 | 1.66 | 1.74 | 1.74 | qfq | 138,492,727 | 236,332,991 | -0.57% |
| 2026-04-14 | 1.68 | 1.81 | 1.68 | 1.75 | 1.75 | qfq | 169,308,951 | 294,150,950 | 2.94% |
| 2026-04-13 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | qfq | 170,775,184 | 285,861,082 | 7.59% |
| 2026-04-10 | 1.53 | 1.63 | 1.53 | 1.58 | 1.58 | qfq | 120,711,827 | 191,030,642 | 3.95% |
| 2026-04-09 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | qfq | 88,333,616 | 135,156,113 | -2.56% |
| 2026-04-08 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | qfq | 121,756,800 | 187,994,766 | 6.85% |
| 2026-04-07 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | qfq | 79,633,300 | 115,896,027 | -2.01% |
| 2026-04-03 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | qfq | 65,147,301 | 97,804,380 | -3.25% |
| 2026-04-02 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | qfq | 70,528,211 | 110,372,706 | -4.94% |
| 2026-04-01 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | qfq | 67,031,091 | 107,689,141 | 0.62% |
| 2026-03-31 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | qfq | 109,170,173 | 180,472,339 | -0.62% |
| 2026-03-30 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | qfq | 111,091,065 | 177,348,355 | 3.18% |
| 2026-03-27 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | qfq | 62,584,364 | 97,750,304 | 1.29% |
| 2026-03-26 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | qfq | 69,532,230 | 108,111,027 | -1.27% |
| 2026-03-25 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | qfq | 88,601,873 | 138,268,233 | 2.61% |
| 2026-03-24 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | qfq | 87,781,289 | 131,858,386 | 3.38% |
| 2026-03-23 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | qfq | 109,805,041 | 164,651,024 | -4.52% |
| 2026-03-20 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | qfq | 121,022,414 | 188,032,136 | -2.52% |
| 2026-03-19 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | qfq | 81,406,962 | 131,359,071 | -3.64% |
| 2026-03-18 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 81,754,270 | 134,627,556 | -1.20% |
| 2026-03-17 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | qfq | 89,250,177 | 151,782,079 | -0.60% |
| 2026-03-16 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | qfq | 77,469,752 | 129,826,434 | -1.18% |
| 2026-03-13 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | qfq | 68,766,476 | 118,454,916 | -1.73% |
| 2026-03-12 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 64,986,453 | 112,633,463 | 0.00% |
| 2026-03-11 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | qfq | 62,679,683 | 108,540,973 | -1.14% |
| 2026-03-10 | 1.76 | 1.81 | 1.74 | 1.75 | 1.75 | qfq | 64,969,821 | 114,802,374 | 0.57% |
| 2026-03-09 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 72,950,004 | 125,946,980 | -1.69% |
| 2026-03-06 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | qfq | 83,621,815 | 144,403,125 | 4.73% |
| 2026-03-05 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | qfq | 69,869,689 | 119,058,060 | 0.60% |
| 2026-03-04 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | qfq | 79,937,485 | 133,658,987 | 0.60% |
| 2026-03-03 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | qfq | 143,331,949 | 245,097,597 | -6.18% |
| 2026-03-02 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | qfq | 128,212,105 | 230,216,604 | -5.32% |
| 2026-02-27 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | qfq | 84,717,371 | 158,510,931 | 0.00% |
| 2026-02-26 | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | qfq | 114,257,266 | 216,576,499 | -1.57% |
| 2026-02-25 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | qfq | 124,787,809 | 240,271,465 | 1.06% |
| 2026-02-24 | 1.91 | 1.93 | 1.83 | 1.89 | 1.89 | qfq | 126,637,474 | 239,100,666 | -2.07% |
| 2026-02-13 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | qfq | 146,451,402 | 287,459,357 | -2.53% |
| 2026-02-12 | 2.08 | 2.11 | 1.96 | 1.98 | 1.98 | qfq | 201,884,644 | 403,832,385 | -6.16% |
| 2026-02-11 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | qfq | 283,548,590 | 607,609,811 | -10.59% |
| 2026-02-10 | 2.06 | 2.40 | 2.05 | 2.36 | 2.36 | qfq | 428,312,077 | 959,255,378 | 14.01% |
| 2026-02-09 | 1.98 | 2.18 | 1.98 | 2.07 | 2.07 | qfq | 198,735,887 | 412,856,556 | 6.15% |
| 2026-02-06 | 1.90 | 2.01 | 1.85 | 1.95 | 1.95 | qfq | 166,767,489 | 322,868,220 | 2.09% |
| 2026-02-05 | 1.86 | 1.97 | 1.85 | 1.91 | 1.91 | qfq | 134,686,899 | 258,645,755 | 1.60% |
| 2026-02-04 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | qfq | 139,600,353 | 258,919,036 | 0.53% |
| 2026-02-03 | 1.91 | 1.92 | 1.81 | 1.87 | 1.87 | qfq | 174,417,291 | 323,750,053 | 0.54% |
| 2026-02-02 | 1.80 | 1.99 | 1.80 | 1.86 | 1.86 | qfq | 305,891,129 | 572,502,014 | -16.22% |
| 2026-01-30 | 2.24 | 2.30 | 2.21 | 2.22 | 2.22 | qfq | 112,134,151 | 252,175,321 | -1.33% |
| 2026-01-29 | 2.19 | 2.28 | 2.16 | 2.25 | 2.25 | qfq | 105,810,841 | 237,487,310 | 2.27% |
| 2026-01-28 | 2.19 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 64,562,200 | 141,853,118 | 0.46% |
| 2026-01-27 | 2.22 | 2.26 | 2.16 | 2.19 | 2.19 | qfq | 72,353,520 | 158,395,020 | -1.79% |
| 2026-01-26 | 2.29 | 2.29 | 2.19 | 2.23 | 2.23 | qfq | 98,669,566 | 219,802,938 | -2.62% |
| 2026-01-23 | 2.21 | 2.30 | 2.21 | 2.29 | 2.29 | qfq | 105,958,977 | 239,997,433 | 3.15% |
| 2026-01-22 | 2.18 | 2.23 | 2.16 | 2.22 | 2.22 | qfq | 83,153,593 | 183,079,710 | 2.78% |
| 2026-01-21 | 2.16 | 2.21 | 2.14 | 2.16 | 2.16 | qfq | 75,356,631 | 163,853,410 | -0.46% |
| 2026-01-20 | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 62,948,115 | 137,306,765 | -0.46% |
| 2026-01-19 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 63,064,173 | 137,159,275 | -0.46% |
| 2026-01-16 | 2.29 | 2.30 | 2.17 | 2.19 | 2.19 | qfq | 113,783,463 | 250,292,410 | -3.52% |
| 2026-01-15 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | qfq | 120,167,640 | 275,750,890 | -4.22% |
| 2026-01-14 | 2.33 | 2.43 | 2.32 | 2.37 | 2.37 | qfq | 157,802,418 | 375,783,854 | 0.85% |
| 2026-01-13 | 2.39 | 2.43 | 2.33 | 2.35 | 2.35 | qfq | 140,634,025 | 333,539,992 | -1.67% |
| 2026-01-12 | 2.32 | 2.40 | 2.30 | 2.39 | 2.39 | qfq | 146,850,140 | 346,814,053 | 4.82% |
| 2026-01-09 | 2.22 | 2.28 | 2.21 | 2.28 | 2.28 | qfq | 106,634,188 | 239,980,161 | 2.24% |
| 2026-01-08 | 2.17 | 2.24 | 2.16 | 2.23 | 2.23 | qfq | 90,152,312 | 199,024,444 | 2.29% |
| 2026-01-07 | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | qfq | 77,109,724 | 168,701,842 | -1.36% |
| 2026-01-06 | 2.16 | 2.23 | 2.14 | 2.21 | 2.21 | qfq | 94,729,581 | 208,103,532 | 1.84% |
| 2026-01-05 | 2.18 | 2.19 | 2.13 | 2.17 | 2.17 | qfq | 97,068,129 | 209,415,816 | 0.00% |
| 2025-12-31 | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | qfq | 126,195,230 | 274,600,749 | -3.13% |
| 2025-12-30 | 2.12 | 2.41 | 2.11 | 2.24 | 2.24 | qfq | 228,120,716 | 514,758,835 | 4.67% |
| 2025-12-29 | 2.16 | 2.19 | 2.13 | 2.14 | 2.14 | qfq | 60,912,945 | 130,926,502 | -1.38% |
| 2025-12-26 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 64,793,292 | 140,496,108 | 0.46% |
| 2025-12-25 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 70,343,204 | 151,567,542 | 1.41% |
| 2025-12-24 | 2.08 | 2.14 | 2.07 | 2.13 | 2.13 | qfq | 62,736,489 | 131,854,932 | 1.91% |
| 2025-12-23 | 2.13 | 2.15 | 2.08 | 2.09 | 2.09 | qfq | 78,024,695 | 164,760,390 | -2.34% |
| 2025-12-22 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | qfq | 59,124,336 | 125,812,669 | 0.00% |
| 2025-12-19 | 2.07 | 2.16 | 2.03 | 2.14 | 2.14 | qfq | 121,453,928 | 255,272,720 | 2.88% |
| 2025-12-18 | 2.14 | 2.19 | 2.08 | 2.08 | 2.08 | qfq | 127,072,700 | 271,366,382 | -4.15% |
| 2025-12-17 | 2.15 | 2.18 | 2.11 | 2.17 | 2.17 | qfq | 74,701,130 | 160,214,029 | 0.93% |
| 2025-12-16 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | qfq | 55,672,281 | 120,226,213 | -1.38% |
| 2025-12-15 | 2.20 | 2.22 | 2.13 | 2.18 | 2.18 | qfq | 89,355,979 | 194,612,821 | -2.24% |
| 2025-12-12 | 2.28 | 2.32 | 2.23 | 2.23 | 2.23 | qfq | 93,137,538 | 211,001,024 | -2.19% |
| 2025-12-11 | 2.47 | 2.47 | 2.27 | 2.28 | 2.28 | qfq | 167,100,518 | 390,361,061 | -7.32% |
| 2025-12-10 | 2.43 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 87,867,685 | 215,178,980 | -0.81% |
| 2025-12-09 | 2.64 | 2.69 | 2.47 | 2.48 | 2.48 | qfq | 182,024,045 | 461,972,000 | -6.42% |
| 2025-12-08 | 2.68 | 2.71 | 2.64 | 2.65 | 2.65 | qfq | 101,195,603 | 269,900,916 | -1.12% |
| 2025-12-05 | 2.72 | 2.76 | 2.64 | 2.68 | 2.68 | qfq | 164,386,675 | 442,022,665 | -2.90% |
| 2025-12-04 | 2.67 | 2.88 | 2.63 | 2.76 | 2.76 | qfq | 218,369,702 | 597,647,558 | 2.99% |
| 2025-12-03 | 2.71 | 2.75 | 2.65 | 2.68 | 2.68 | qfq | 83,348,101 | 224,284,274 | -1.11% |
| 2025-12-02 | 2.71 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 77,482,530 | 209,081,822 | -0.37% |
| 2025-12-01 | 2.66 | 2.73 | 2.63 | 2.72 | 2.72 | qfq | 136,829,593 | 368,413,834 | 3.82% |
| 2025-11-28 | 2.56 | 2.62 | 2.52 | 2.62 | 2.62 | qfq | 83,167,691 | 214,231,593 | 2.34% |
| 2025-11-27 | 2.64 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 85,925,097 | 222,232,900 | -3.03% |
| 2025-11-26 | 2.62 | 2.71 | 2.60 | 2.64 | 2.64 | qfq | 119,507,993 | 317,435,116 | 0.38% |
| 2025-11-25 | 2.62 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 120,320,419 | 318,049,157 | 0.00% |
| 2025-11-24 | 2.54 | 2.66 | 2.52 | 2.63 | 2.63 | qfq | 145,815,981 | 379,252,142 | 2.33% |
| 2025-11-21 | 2.50 | 2.67 | 2.50 | 2.57 | 2.57 | qfq | 138,803,145 | 356,771,385 | 2.39% |
| 2025-11-20 | 2.55 | 2.56 | 2.48 | 2.51 | 2.51 | qfq | 56,445,033 | 142,075,067 | -1.57% |
| 2025-11-19 | 2.62 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 69,206,599 | 177,213,846 | -3.04% |
| 2025-11-18 | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 66,309,490 | 174,388,081 | -1.13% |
| 2025-11-17 | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 63,141,842 | 168,109,307 | 0.76% |
| 2025-11-14 | 2.62 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 71,988,067 | 189,976,148 | 0.76% |
| 2025-11-13 | 2.60 | 2.64 | 2.57 | 2.62 | 2.62 | qfq | 61,313,843 | 160,355,610 | 0.77% |
| 2025-11-12 | 2.63 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 64,787,801 | 169,137,328 | -1.14% |
| 2025-11-11 | 2.61 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 71,265,808 | 186,426,413 | 1.54% |
| 2025-11-10 | 2.54 | 2.61 | 2.52 | 2.59 | 2.59 | qfq | 69,909,468 | 180,897,714 | 1.97% |
| 2025-11-07 | 2.55 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 52,973,096 | 135,230,453 | -0.78% |
| 2025-11-06 | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 73,176,002 | 188,445,436 | -2.29% |
| 2025-11-05 | 2.56 | 2.64 | 2.55 | 2.62 | 2.62 | qfq | 85,280,160 | 223,229,215 | 1.55% |
| 2025-11-04 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 69,483,865 | 178,231,138 | 0.00% |
| 2025-11-03 | 2.51 | 2.58 | 2.49 | 2.58 | 2.58 | qfq | 83,790,961 | 213,633,828 | 2.79% |
| 2025-10-31 | 2.44 | 2.52 | 2.44 | 2.51 | 2.51 | qfq | 75,527,514 | 188,807,617 | 2.45% |
| 2025-10-30 | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 55,460,533 | 136,162,980 | -0.81% |
| 2025-10-29 | 2.50 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 46,353,661 | 114,165,820 | -0.80% |
| 2025-10-28 | 2.50 | 2.51 | 2.47 | 2.49 | 2.49 | qfq | 43,287,087 | 108,121,331 | 0.00% |
| 2025-10-27 | 2.49 | 2.50 | 2.46 | 2.49 | 2.49 | qfq | 44,405,286 | 110,202,474 | 0.00% |
| 2025-10-24 | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 63,372,614 | 158,085,454 | -1.58% |
| 2025-10-23 | 2.46 | 2.55 | 2.44 | 2.53 | 2.53 | qfq | 91,356,635 | 227,731,030 | 2.85% |
| 2025-10-22 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 56,582,549 | 139,900,487 | 0.00% |
| 2025-10-21 | 2.41 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 56,878,804 | 138,876,249 | 2.07% |
| 2025-10-20 | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | qfq | 49,082,775 | 118,171,371 | 1.69% |
| 2025-10-17 | 2.40 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 69,797,241 | 167,401,479 | -0.84% |
| 2025-10-16 | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | qfq | 47,549,407 | 114,663,831 | -2.05% |
| 2025-10-15 | 2.43 | 2.45 | 2.40 | 2.44 | 2.44 | qfq | 42,006,115 | 101,967,366 | 1.24% |
| 2025-10-14 | 2.45 | 2.47 | 2.40 | 2.41 | 2.41 | qfq | 56,524,592 | 137,745,558 | -1.23% |
| 2025-10-13 | 2.40 | 2.45 | 2.35 | 2.44 | 2.44 | qfq | 73,377,509 | 177,012,343 | -2.40% |
| 2025-10-10 | 2.51 | 2.54 | 2.50 | 2.50 | 2.50 | qfq | 61,009,368 | 153,243,467 | -0.40% |
| 2025-10-09 | 2.60 | 2.60 | 2.46 | 2.51 | 2.51 | qfq | 98,295,759 | 246,682,579 | -3.09% |
| 2025-09-30 | 2.64 | 2.67 | 2.59 | 2.59 | 2.59 | qfq | 70,110,396 | 183,396,608 | -1.52% |
| 2025-09-29 | 2.60 | 2.64 | 2.56 | 2.63 | 2.63 | qfq | 69,137,770 | 180,593,066 | 1.15% |
| 2025-09-26 | 2.65 | 2.68 | 2.58 | 2.60 | 2.60 | qfq | 75,893,963 | 198,635,408 | -1.89% |
| 2025-09-25 | 2.64 | 2.70 | 2.61 | 2.65 | 2.65 | qfq | 102,713,956 | 273,495,444 | 1.15% |
| 2025-09-24 | 2.59 | 2.63 | 2.54 | 2.62 | 2.62 | qfq | 82,888,621 | 216,066,473 | 1.16% |
| 2025-09-23 | 2.69 | 2.69 | 2.54 | 2.59 | 2.59 | qfq | 129,333,536 | 334,641,144 | -4.07% |
| 2025-09-22 | 2.81 | 2.82 | 2.68 | 2.70 | 2.70 | qfq | 145,247,828 | 394,941,688 | -4.93% |
| 2025-09-19 | 2.84 | 2.91 | 2.76 | 2.84 | 2.84 | qfq | 146,066,229 | 413,967,776 | -0.35% |
| 2025-09-18 | 2.88 | 2.96 | 2.81 | 2.85 | 2.85 | qfq | 145,004,624 | 419,973,869 | -1.38% |
| 2025-09-17 | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | qfq | 118,420,408 | 340,734,938 | -1.03% |
| 2025-09-16 | 2.95 | 2.96 | 2.89 | 2.92 | 2.92 | qfq | 132,086,481 | 385,184,671 | -1.02% |
| 2025-09-15 | 2.89 | 2.98 | 2.86 | 2.95 | 2.95 | qfq | 182,425,078 | 532,838,798 | 1.37% |
| 2025-09-12 | 2.86 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 176,277,315 | 507,746,769 | 1.75% |
| 2025-09-11 | 2.85 | 2.87 | 2.76 | 2.86 | 2.86 | qfq | 149,929,362 | 422,144,797 | -1.04% |
| 2025-09-10 | 2.73 | 2.95 | 2.72 | 2.89 | 2.89 | qfq | 242,666,585 | 694,726,418 | 5.86% |
| 2025-09-09 | 2.74 | 2.79 | 2.71 | 2.73 | 2.73 | qfq | 97,416,311 | 267,960,303 | -0.73% |
| 2025-09-08 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | qfq | 111,160,643 | 304,459,989 | 0.73% |
| 2025-09-05 | 2.67 | 2.74 | 2.64 | 2.73 | 2.73 | qfq | 97,518,083 | 263,181,633 | 2.25% |
| 2025-09-04 | 2.77 | 2.77 | 2.62 | 2.67 | 2.67 | qfq | 118,263,285 | 318,133,784 | -2.20% |
| 2025-09-03 | 2.66 | 2.80 | 2.66 | 2.73 | 2.73 | qfq | 187,334,479 | 511,998,512 | 1.87% |
| 2025-09-02 | 2.70 | 2.78 | 2.65 | 2.68 | 2.68 | qfq | 134,157,149 | 362,190,523 | -1.47% |
| 2025-09-01 | 2.69 | 2.74 | 2.59 | 2.72 | 2.72 | qfq | 184,659,663 | 495,391,581 | -1.45% |
| 2025-08-29 | 2.80 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 88,587,413 | 246,890,189 | -1.78% |
| 2025-08-28 | 2.81 | 2.84 | 2.71 | 2.81 | 2.81 | qfq | 129,521,985 | 360,070,262 | 0.00% |
| 2025-08-27 | 2.92 | 2.94 | 2.81 | 2.81 | 2.81 | qfq | 141,008,878 | 406,297,785 | -4.10% |
| 2025-08-26 | 2.93 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 118,959,925 | 349,301,540 | -0.34% |
| 2025-08-25 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 164,210,319 | 480,578,416 | 1.38% |
| 2025-08-22 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 156,529,496 | 455,633,395 | -1.69% |
| 2025-08-21 | 2.96 | 3.05 | 2.92 | 2.95 | 2.95 | qfq | 243,387,982 | 721,364,681 | -1.99% |
| 2025-08-20 | 3.11 | 3.26 | 2.91 | 3.01 | 3.01 | qfq | 366,450,938 | 1,113,345,767 | 4.15% |
| 2025-08-19 | 2.88 | 2.95 | 2.81 | 2.89 | 2.89 | qfq | 186,273,963 | 537,246,509 | 1.40% |
| 2025-08-18 | 2.73 | 2.93 | 2.73 | 2.85 | 2.85 | qfq | 269,334,935 | 774,006,809 | 5.95% |
| 2025-08-15 | 2.64 | 2.70 | 2.63 | 2.69 | 2.69 | qfq | 86,720,355 | 231,385,109 | 1.51% |
| 2025-08-14 | 2.72 | 2.75 | 2.64 | 2.65 | 2.65 | qfq | 90,696,695 | 243,361,835 | -2.57% |
| 2025-08-13 | 2.69 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 92,721,612 | 251,840,633 | 1.49% |
| 2025-08-12 | 2.71 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 72,019,459 | 193,502,362 | -1.47% |
| 2025-08-11 | 2.70 | 2.74 | 2.66 | 2.72 | 2.72 | qfq | 92,297,786 | 250,134,163 | -0.37% |
| 2025-08-08 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 98,925,670 | 269,903,224 | -1.80% |
| 2025-08-07 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 72,576,167 | 201,878,141 | -0.71% |
| 2025-08-06 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 88,305,157 | 245,359,380 | 0.72% |
| 2025-08-05 | 2.78 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 88,487,035 | 246,296,013 | -0.71% |
| 2025-08-04 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 67,781,339 | 188,365,079 | 0.36% |
| 2025-08-01 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | qfq | 86,727,481 | 240,810,565 | 0.72% |
| 2025-07-31 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | qfq | 126,798,661 | 355,931,199 | -3.15% |
| 2025-07-30 | 2.83 | 2.93 | 2.82 | 2.86 | 2.86 | qfq | 151,711,290 | 435,744,197 | 0.70% |
| 2025-07-29 | 2.86 | 2.88 | 2.79 | 2.84 | 2.84 | qfq | 131,826,594 | 372,273,419 | -1.73% |
| 2025-07-28 | 2.80 | 2.96 | 2.78 | 2.89 | 2.89 | qfq | 189,809,445 | 546,325,920 | 3.58% |
| 2025-07-25 | 2.82 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 95,142,446 | 265,636,773 | -0.71% |
| 2025-07-24 | 2.73 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 133,428,587 | 372,725,770 | 2.93% |
| 2025-07-23 | 2.75 | 2.81 | 2.72 | 2.73 | 2.73 | qfq | 110,122,162 | 304,737,816 | -0.73% |
| 2025-07-22 | 2.76 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 85,490,187 | 236,497,502 | -0.36% |
| 2025-07-21 | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 76,389,089 | 210,725,693 | -0.36% |
| 2025-07-18 | 2.75 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 94,807,385 | 262,055,957 | 0.73% |
| 2025-07-17 | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 65,884,691 | 180,172,456 | 0.73% |
| 2025-07-16 | 2.69 | 2.79 | 2.68 | 2.73 | 2.73 | qfq | 98,568,193 | 270,237,749 | 2.25% |
| 2025-07-15 | 2.72 | 2.73 | 2.63 | 2.67 | 2.67 | qfq | 76,788,318 | 205,073,531 | -2.20% |
| 2025-07-14 | 2.81 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 80,479,699 | 220,873,307 | -1.44% |
| 2025-07-11 | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | qfq | 80,201,983 | 221,021,139 | 0.73% |
| 2025-07-10 | 2.74 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 88,530,897 | 244,781,369 | -0.36% |
| 2025-07-09 | 2.71 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 121,289,542 | 333,320,298 | 2.22% |
| 2025-07-08 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 80,592,491 | 216,622,244 | 1.89% |
| 2025-07-07 | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 50,079,694 | 132,969,126 | 0.76% |
| 2025-07-04 | 2.67 | 2.68 | 2.63 | 2.63 | 2.63 | qfq | 60,028,400 | 159,283,266 | -1.50% |
| 2025-07-03 | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | qfq | 57,971,467 | 154,889,728 | 0.38% |
| 2025-07-02 | 2.66 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 74,955,955 | 200,174,684 | -0.37% |
| 2025-07-01 | 2.68 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 64,004,224 | 171,244,073 | -0.37% |
| 2025-06-30 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 70,132,596 | 188,507,660 | 0.37% |
| 2025-06-27 | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | qfq | 74,040,340 | 198,319,294 | 0.75% |
| 2025-06-26 | 2.65 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 80,088,067 | 213,786,186 | -0.75% |
| 2025-06-25 | 2.66 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 77,313,707 | 203,754,564 | 0.38% |
| 2025-06-24 | 2.61 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 85,996,414 | 227,583,907 | 2.31% |
| 2025-06-23 | 2.52 | 2.61 | 2.50 | 2.60 | 2.60 | qfq | 78,788,592 | 202,858,633 | 2.36% |
| 2025-06-20 | 2.64 | 2.66 | 2.53 | 2.54 | 2.54 | qfq | 82,277,899 | 211,500,305 | -4.15% |
| 2025-06-19 | 2.61 | 2.68 | 2.53 | 2.65 | 2.65 | qfq | 132,301,349 | 345,406,464 | 1.53% |
| 2025-06-18 | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 74,247,995 | 194,216,993 | -2.25% |
| 2025-06-17 | 2.73 | 2.78 | 2.65 | 2.67 | 2.67 | qfq | 129,225,773 | 346,607,133 | -2.55% |
| 2025-06-16 | 2.58 | 2.85 | 2.57 | 2.74 | 2.74 | qfq | 206,064,145 | 559,806,258 | 5.79% |
| 2025-06-13 | 2.69 | 2.70 | 2.57 | 2.59 | 2.59 | qfq | 130,549,037 | 341,596,499 | -5.13% |
| 2025-06-12 | 2.62 | 2.73 | 2.59 | 2.73 | 2.73 | qfq | 174,388,658 | 468,395,115 | 4.20% |
| 2025-06-11 | 2.55 | 2.62 | 2.54 | 2.62 | 2.62 | qfq | 106,071,797 | 275,887,078 | 2.34% |
| 2025-06-10 | 2.54 | 2.57 | 2.48 | 2.56 | 2.56 | qfq | 83,499,688 | 211,711,964 | 0.39% |
| 2025-06-09 | 2.49 | 2.55 | 2.48 | 2.55 | 2.55 | qfq | 76,132,222 | 192,574,236 | 2.82% |
| 2025-06-06 | 2.50 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 41,594,830 | 103,400,076 | -0.80% |
| 2025-06-05 | 2.49 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 66,205,386 | 166,004,985 | 0.40% |
| 2025-06-04 | 2.46 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 58,095,698 | 144,818,882 | 1.22% |
| 2025-06-03 | 2.42 | 2.51 | 2.41 | 2.46 | 2.46 | qfq | 61,671,633 | 152,619,235 | 1.23% |
| 2025-05-30 | 2.47 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 57,814,302 | 142,214,492 | -1.62% |
| 2025-05-29 | 2.41 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 70,202,251 | 172,576,806 | 2.07% |
| 2025-05-28 | 2.46 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 41,599,900 | 100,845,201 | -1.63% |
| 2025-05-27 | 2.44 | 2.46 | 2.41 | 2.46 | 2.46 | qfq | 44,856,300 | 109,467,437 | 0.82% |
| 2025-05-26 | 2.39 | 2.46 | 2.39 | 2.44 | 2.44 | qfq | 49,989,035 | 121,593,578 | 1.67% |
| 2025-05-23 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | qfq | 71,719,979 | 175,345,382 | -2.04% |
| 2025-05-22 | 2.50 | 2.54 | 2.45 | 2.45 | 2.45 | qfq | 71,496,926 | 177,351,780 | -2.78% |
| 2025-05-21 | 2.51 | 2.58 | 2.47 | 2.52 | 2.52 | qfq | 92,792,933 | 233,516,034 | 0.40% |
| 2025-05-20 | 2.46 | 2.52 | 2.44 | 2.51 | 2.51 | qfq | 82,956,530 | 207,042,970 | 2.03% |
| 2025-05-19 | 2.41 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 68,859,657 | 168,570,000 | 2.50% |
| 2025-05-16 | 2.41 | 2.43 | 2.40 | 2.40 | 2.40 | qfq | 38,797,987 | 93,634,671 | -0.83% |
| 2025-05-15 | 2.46 | 2.47 | 2.42 | 2.42 | 2.42 | qfq | 42,330,324 | 102,949,040 | -1.63% |
| 2025-05-14 | 2.45 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 61,297,933 | 149,665,741 | 0.41% |
| 2025-05-13 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 59,207,388 | 146,646,262 | -1.61% |
| 2025-05-12 | 2.44 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 69,788,014 | 171,319,633 | 2.47% |
| 2025-05-09 | 2.49 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 58,151,000 | 142,075,780 | -2.80% |
| 2025-05-08 | 2.46 | 2.51 | 2.45 | 2.50 | 2.50 | qfq | 65,818,491 | 163,923,168 | 1.21% |
| 2025-05-07 | 2.51 | 2.53 | 2.44 | 2.47 | 2.47 | qfq | 72,133,245 | 178,956,266 | 0.00% |
| 2025-05-06 | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | qfq | 76,972,784 | 188,670,675 | 1.65% |
| 2025-04-30 | 2.39 | 2.45 | 2.38 | 2.43 | 2.43 | qfq | 62,811,388 | 152,674,534 | 2.10% |
| 2025-04-29 | 2.35 | 2.42 | 2.34 | 2.38 | 2.38 | qfq | 46,106,678 | 110,073,309 | 0.85% |
| 2025-04-28 | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 51,021,520 | 120,800,054 | -2.07% |
| 2025-04-25 | 2.41 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 66,334,065 | 161,182,994 | 0.42% |
| 2025-04-24 | 2.39 | 2.45 | 2.38 | 2.40 | 2.40 | qfq | 67,491,501 | 162,876,275 | 0.00% |
| 2025-04-23 | 2.42 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 60,609,101 | 145,914,009 | 0.00% |
| 2025-04-22 | 2.41 | 2.47 | 2.38 | 2.40 | 2.40 | qfq | 71,905,684 | 172,994,472 | -1.64% |
| 2025-04-21 | 2.43 | 2.48 | 2.38 | 2.44 | 2.44 | qfq | 118,300,926 | 288,456,451 | 4.72% |
| 2025-04-18 | 2.32 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 45,991,248 | 106,259,240 | 0.43% |
| 2025-04-17 | 2.31 | 2.37 | 2.28 | 2.32 | 2.32 | qfq | 51,947,089 | 121,208,719 | 0.00% |
| 2025-04-16 | 2.35 | 2.37 | 2.27 | 2.32 | 2.32 | qfq | 59,760,856 | 138,936,985 | -1.69% |
| 2025-04-15 | 2.37 | 2.42 | 2.34 | 2.36 | 2.36 | qfq | 61,062,086 | 144,753,040 | -0.84% |
| 2025-04-14 | 2.38 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 96,485,601 | 230,751,614 | -0.42% |
| 2025-04-11 | 2.51 | 2.62 | 2.39 | 2.39 | 2.39 | qfq | 159,648,647 | 396,430,241 | 1.27% |
| 2025-04-10 | 2.28 | 2.45 | 2.26 | 2.36 | 2.36 | qfq | 126,644,729 | 297,883,002 | 4.89% |
| 2025-04-09 | 2.14 | 2.28 | 2.00 | 2.25 | 2.25 | qfq | 115,762,852 | 250,858,781 | 4.17% |
| 2025-04-08 | 2.08 | 2.21 | 2.08 | 2.16 | 2.16 | qfq | 111,945,011 | 241,697,893 | 3.85% |
| 2025-04-07 | 2.38 | 2.38 | 2.00 | 2.08 | 2.08 | qfq | 156,074,183 | 338,205,483 | -16.47% |
| 2025-04-03 | 2.44 | 2.51 | 2.44 | 2.49 | 2.49 | qfq | 60,876,499 | 151,288,804 | 1.22% |
| 2025-04-02 | 2.43 | 2.49 | 2.42 | 2.46 | 2.46 | qfq | 53,474,910 | 131,844,474 | 1.23% |
| 2025-04-01 | 2.44 | 2.48 | 2.43 | 2.43 | 2.43 | qfq | 49,333,283 | 121,069,664 | -0.41% |
| 2025-03-31 | 2.49 | 2.50 | 2.41 | 2.44 | 2.44 | qfq | 68,657,892 | 167,466,956 | -2.79% |
| 2025-03-28 | 2.48 | 2.58 | 2.45 | 2.51 | 2.51 | qfq | 95,548,371 | 240,240,869 | 0.80% |
| 2025-03-27 | 2.51 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 51,832,250 | 129,119,336 | -0.80% |
| 2025-03-26 | 2.50 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 45,614,285 | 114,708,276 | 0.00% |
| 2025-03-25 | 2.53 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 55,404,281 | 139,010,942 | -1.18% |
| 2025-03-24 | 2.59 | 2.61 | 2.47 | 2.54 | 2.54 | qfq | 84,920,687 | 214,374,198 | -1.93% |
| 2025-03-21 | 2.65 | 2.67 | 2.57 | 2.59 | 2.59 | qfq | 80,497,394 | 210,429,350 | -2.63% |
| 2025-03-20 | 2.65 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 58,402,713 | 156,523,244 | -0.37% |
| 2025-03-19 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 58,790,430 | 157,052,171 | -1.48% |
| 2025-03-18 | 2.73 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 60,316,254 | 163,925,180 | -0.73% |
| 2025-03-17 | 2.75 | 2.78 | 2.71 | 2.73 | 2.73 | qfq | 73,461,311 | 201,107,869 | -0.36% |
| 2025-03-14 | 2.67 | 2.76 | 2.65 | 2.74 | 2.74 | qfq | 100,126,396 | 272,354,005 | 2.62% |
| 2025-03-13 | 2.74 | 2.75 | 2.64 | 2.67 | 2.67 | qfq | 95,248,971 | 255,280,104 | -3.26% |
| 2025-03-12 | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 138,308,724 | 381,396,177 | 2.99% |
| 2025-03-11 | 2.65 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 57,840,014 | 154,164,836 | 0.00% |
| 2025-03-10 | 2.66 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 54,152,540 | 144,534,826 | 0.00% |
| 2025-03-07 | 2.73 | 2.76 | 2.66 | 2.68 | 2.68 | qfq | 91,182,367 | 246,149,100 | -2.55% |
| 2025-03-06 | 2.66 | 2.76 | 2.66 | 2.75 | 2.75 | qfq | 119,145,414 | 324,232,553 | 3.38% |
| 2025-03-05 | 2.66 | 2.66 | 2.60 | 2.66 | 2.66 | qfq | 90,014,657 | 236,560,097 | 0.38% |
| 2025-03-04 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 73,060,544 | 192,736,843 | 0.00% |
| 2025-03-03 | 2.65 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 79,366,321 | 211,726,196 | 0.00% |
| 2025-02-28 | 2.77 | 2.79 | 2.64 | 2.65 | 2.65 | qfq | 134,913,561 | 365,649,251 | -5.02% |
| 2025-02-27 | 2.81 | 2.89 | 2.75 | 2.79 | 2.79 | qfq | 144,529,653 | 407,884,054 | -1.41% |
| 2025-02-26 | 2.81 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 96,354,849 | 272,301,970 | 0.35% |
| 2025-02-25 | 2.83 | 2.87 | 2.77 | 2.82 | 2.82 | qfq | 122,929,490 | 346,920,396 | -2.08% |
| 2025-02-24 | 2.89 | 2.97 | 2.85 | 2.88 | 2.88 | qfq | 170,037,655 | 493,786,242 | 0.35% |
| 2025-02-21 | 2.86 | 2.91 | 2.82 | 2.87 | 2.87 | qfq | 154,634,743 | 443,504,676 | 0.70% |
| 2025-02-20 | 2.88 | 2.91 | 2.81 | 2.85 | 2.85 | qfq | 150,258,444 | 427,465,767 | -1.72% |
| 2025-02-19 | 2.86 | 2.92 | 2.81 | 2.90 | 2.90 | qfq | 207,229,827 | 594,591,836 | 1.40% |
| 2025-02-18 | 3.02 | 3.09 | 2.84 | 2.86 | 2.86 | qfq | 248,769,380 | 728,225,097 | -4.98% |
| 2025-02-17 | 3.25 | 3.33 | 2.98 | 3.01 | 3.01 | qfq | 430,824,051 | 1,325,786,299 | -6.81% |
| 2025-02-14 | 3.46 | 3.50 | 3.22 | 3.23 | 3.23 | qfq | 563,053,533 | 1,875,230,708 | -7.71% |
| 2025-02-13 | 2.86 | 3.50 | 2.81 | 3.50 | 3.50 | qfq | 681,183,816 | 2,218,166,219 | 19.86% |
| 2025-02-12 | 2.71 | 3.07 | 2.71 | 2.92 | 2.92 | qfq | 301,559,138 | 876,727,640 | 7.35% |
| 2025-02-11 | 2.71 | 2.75 | 2.64 | 2.72 | 2.72 | qfq | 134,704,294 | 362,335,871 | 0.37% |
| 2025-02-10 | 2.60 | 2.72 | 2.59 | 2.71 | 2.71 | qfq | 131,437,490 | 350,558,881 | 4.23% |
| 2025-02-07 | 2.56 | 2.65 | 2.53 | 2.60 | 2.60 | qfq | 108,193,050 | 280,793,682 | 1.56% |
| 2025-02-06 | 2.48 | 2.56 | 2.45 | 2.56 | 2.56 | qfq | 103,094,946 | 260,645,299 | 2.81% |
| 2025-02-05 | 2.50 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 93,726,796 | 235,331,145 | 0.40% |
| 2025-01-27 | 2.55 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 72,238,681 | 181,914,596 | -1.20% |
| 2025-01-24 | 2.43 | 2.51 | 2.41 | 2.51 | 2.51 | qfq | 70,652,704 | 174,878,023 | 3.29% |
| 2025-01-23 | 2.47 | 2.54 | 2.43 | 2.43 | 2.43 | qfq | 71,671,500 | 178,005,308 | 0.00% |
| 2025-01-22 | 2.48 | 2.49 | 2.40 | 2.43 | 2.43 | qfq | 64,036,298 | 156,181,258 | -2.80% |
| 2025-01-21 | 2.55 | 2.59 | 2.47 | 2.50 | 2.50 | qfq | 71,756,537 | 180,897,842 | -1.57% |
| 2025-01-20 | 2.54 | 2.62 | 2.51 | 2.54 | 2.54 | qfq | 86,239,067 | 220,792,778 | 0.79% |
| 2025-01-17 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 66,429,695 | 167,999,905 | -1.56% |
| 2025-01-16 | 2.54 | 2.67 | 2.54 | 2.56 | 2.56 | qfq | 106,391,299 | 275,948,529 | 0.79% |
| 2025-01-15 | 2.54 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 108,874,900 | 276,580,262 | 0.79% |
| 2025-01-14 | 2.39 | 2.52 | 2.36 | 2.52 | 2.52 | qfq | 104,462,995 | 256,670,098 | 7.23% |
| 2025-01-13 | 2.32 | 2.36 | 2.24 | 2.35 | 2.35 | qfq | 68,136,300 | 157,220,036 | 0.43% |
| 2025-01-10 | 2.44 | 2.49 | 2.33 | 2.34 | 2.34 | qfq | 72,732,298 | 174,818,592 | -4.49% |
| 2025-01-09 | 2.42 | 2.48 | 2.41 | 2.45 | 2.45 | qfq | 70,308,710 | 172,703,987 | 0.41% |
| 2025-01-08 | 2.44 | 2.47 | 2.35 | 2.44 | 2.44 | qfq | 89,421,298 | 216,650,925 | 0.41% |
| 2025-01-07 | 2.38 | 2.44 | 2.36 | 2.43 | 2.43 | qfq | 68,979,281 | 165,603,487 | 2.10% |
| 2025-01-06 | 2.42 | 2.44 | 2.35 | 2.38 | 2.38 | qfq | 80,507,699 | 192,897,326 | -2.86% |
| 2025-01-03 | 2.60 | 2.62 | 2.43 | 2.45 | 2.45 | qfq | 91,157,692 | 228,406,941 | -5.41% |
| 2025-01-02 | 2.62 | 2.69 | 2.55 | 2.59 | 2.59 | qfq | 83,768,090 | 220,494,866 | -1.15% |
| 2024-12-31 | 2.73 | 2.75 | 2.62 | 2.62 | 2.62 | qfq | 74,994,698 | 199,917,148 | -3.68% |
| 2024-12-30 | 2.78 | 2.78 | 2.67 | 2.72 | 2.72 | qfq | 77,787,793 | 210,372,317 | -2.16% |
| 2024-12-27 | 2.76 | 2.84 | 2.73 | 2.78 | 2.78 | qfq | 82,535,856 | 231,420,621 | 0.36% |
| 2024-12-26 | 2.74 | 2.82 | 2.72 | 2.77 | 2.77 | qfq | 71,666,250 | 199,250,601 | 0.73% |
| 2024-12-25 | 2.82 | 2.84 | 2.67 | 2.75 | 2.75 | qfq | 107,525,850 | 293,639,719 | -3.17% |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | 2.84 | qfq | 114,829,923 | 325,961,078 | -2.41% |
| 2024-12-23 | 3.16 | 3.17 | 2.90 | 2.91 | 2.91 | qfq | 168,630,064 | 502,708,179 | -8.20% |
| 2024-12-20 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 92,147,052 | 293,543,830 | 0.00% |
| 2024-12-19 | 3.14 | 3.21 | 3.06 | 3.17 | 3.17 | qfq | 127,152,597 | 398,270,981 | -0.31% |
| 2024-12-18 | 3.23 | 3.28 | 3.12 | 3.18 | 3.18 | qfq | 138,325,141 | 442,616,102 | -1.24% |
| 2024-12-17 | 3.41 | 3.44 | 3.21 | 3.22 | 3.22 | qfq | 227,380,106 | 750,357,144 | -7.74% |
| 2024-12-16 | 3.45 | 3.63 | 3.31 | 3.49 | 3.49 | qfq | 304,479,154 | 1,042,447,388 | -1.13% |
| 2024-12-13 | 3.51 | 3.73 | 3.48 | 3.53 | 3.53 | qfq | 345,922,405 | 1,247,102,367 | -0.56% |
| 2024-12-12 | 3.52 | 3.64 | 3.46 | 3.55 | 3.55 | qfq | 238,432,566 | 843,750,441 | 0.57% |
| 2024-12-11 | 3.40 | 3.58 | 3.37 | 3.53 | 3.53 | qfq | 252,958,590 | 882,252,113 | 3.52% |
| 2024-12-10 | 3.52 | 3.59 | 3.39 | 3.41 | 3.41 | qfq | 269,105,204 | 937,894,516 | 0.89% |
| 2024-12-09 | 3.47 | 3.50 | 3.32 | 3.38 | 3.38 | qfq | 190,350,291 | 647,592,976 | -2.59% |
| 2024-12-06 | 3.34 | 3.51 | 3.28 | 3.47 | 3.47 | qfq | 278,552,341 | 956,289,646 | 4.20% |
| 2024-12-05 | 3.17 | 3.39 | 3.17 | 3.33 | 3.33 | qfq | 190,171,693 | 628,302,937 | 4.06% |
| 2024-12-04 | 3.31 | 3.34 | 3.18 | 3.20 | 3.20 | qfq | 194,579,432 | 634,562,033 | -5.33% |
| 2024-12-03 | 3.39 | 3.48 | 3.32 | 3.38 | 3.38 | qfq | 205,103,670 | 695,902,219 | -0.88% |
| 2024-12-02 | 3.28 | 3.54 | 3.28 | 3.41 | 3.41 | qfq | 270,225,614 | 922,139,787 | 2.71% |
| 2024-11-29 | 3.34 | 3.44 | 3.20 | 3.32 | 3.32 | qfq | 284,218,846 | 935,026,048 | -1.48% |
| 2024-11-28 | 3.28 | 3.78 | 3.28 | 3.37 | 3.37 | qfq | 399,526,053 | 1,389,263,548 | 4.66% |
| 2024-11-27 | 3.00 | 3.22 | 2.96 | 3.22 | 3.22 | qfq | 217,515,970 | 672,686,158 | 4.89% |
| 2024-11-26 | 3.09 | 3.23 | 3.06 | 3.07 | 3.07 | qfq | 167,925,386 | 526,903,029 | -1.29% |
| 2024-11-25 | 3.01 | 3.18 | 2.85 | 3.11 | 3.11 | qfq | 180,019,518 | 543,771,587 | 4.01% |
| 2024-11-22 | 3.07 | 3.25 | 2.98 | 2.99 | 2.99 | qfq | 212,430,558 | 663,731,850 | -3.55% |
| 2024-11-21 | 3.02 | 3.18 | 2.99 | 3.10 | 3.10 | qfq | 176,596,109 | 545,826,933 | 1.97% |
| 2024-11-20 | 2.88 | 3.10 | 2.86 | 3.04 | 3.04 | qfq | 163,729,416 | 489,663,415 | 4.83% |
| 2024-11-19 | 2.81 | 2.90 | 2.79 | 2.90 | 2.90 | qfq | 109,295,220 | 311,177,760 | 1.75% |
| 2024-11-18 | 3.02 | 3.06 | 2.79 | 2.85 | 2.85 | qfq | 161,008,764 | 462,417,677 | -5.00% |
| 2024-11-15 | 3.04 | 3.18 | 3.00 | 3.00 | 3.00 | qfq | 172,922,666 | 537,426,096 | -1.96% |
| 2024-11-14 | 3.16 | 3.24 | 3.04 | 3.06 | 3.06 | qfq | 167,605,360 | 522,942,083 | -4.38% |
| 2024-11-13 | 3.20 | 3.27 | 3.11 | 3.20 | 3.20 | qfq | 240,872,481 | 768,195,521 | -4.19% |
| 2024-11-12 | 3.17 | 3.63 | 3.11 | 3.34 | 3.34 | qfq | 377,042,656 | 1,252,745,859 | 4.70% |
| 2024-11-11 | 3.13 | 3.22 | 3.06 | 3.19 | 3.19 | qfq | 201,794,021 | 634,491,312 | 1.59% |
| 2024-11-08 | 3.20 | 3.29 | 3.11 | 3.14 | 3.14 | qfq | 279,423,830 | 892,305,666 | -1.57% |
| 2024-11-07 | 2.88 | 3.50 | 2.85 | 3.19 | 3.19 | qfq | 388,137,706 | 1,225,329,354 | 9.25% |
| 2024-11-06 | 2.85 | 3.00 | 2.79 | 2.92 | 2.92 | qfq | 224,184,535 | 655,522,113 | 2.46% |
| 2024-11-05 | 2.71 | 2.87 | 2.68 | 2.85 | 2.85 | qfq | 158,736,384 | 445,262,845 | 4.78% |
| 2024-11-04 | 2.62 | 2.76 | 2.62 | 2.72 | 2.72 | qfq | 112,350,545 | 302,964,360 | 3.03% |
| 2024-11-01 | 2.82 | 2.84 | 2.62 | 2.64 | 2.64 | qfq | 191,056,193 | 517,586,474 | -7.69% |
| 2024-10-31 | 2.83 | 2.94 | 2.78 | 2.86 | 2.86 | qfq | 181,064,521 | 518,984,100 | -0.69% |
| 2024-10-30 | 2.85 | 2.98 | 2.81 | 2.88 | 2.88 | qfq | 160,804,470 | 463,006,447 | 0.35% |
| 2024-10-29 | 3.08 | 3.09 | 2.86 | 2.87 | 2.87 | qfq | 212,944,736 | 624,261,257 | -5.28% |
| 2024-10-28 | 2.82 | 3.05 | 2.81 | 3.03 | 3.03 | qfq | 229,144,825 | 680,870,249 | 6.69% |
| 2024-10-25 | 2.75 | 2.88 | 2.74 | 2.84 | 2.84 | qfq | 140,403,292 | 396,088,920 | 2.90% |
| 2024-10-24 | 2.74 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 115,854,714 | 318,945,385 | -0.72% |
| 2024-10-23 | 2.87 | 2.87 | 2.76 | 2.78 | 2.78 | qfq | 213,520,860 | 600,364,521 | -4.79% |
| 2024-10-22 | 2.81 | 3.07 | 2.80 | 2.92 | 2.92 | qfq | 326,764,984 | 963,733,606 | 6.57% |
| 2024-10-21 | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | qfq | 184,368,193 | 505,389,888 | 2.24% |
| 2024-10-18 | 2.56 | 2.76 | 2.53 | 2.68 | 2.68 | qfq | 178,828,278 | 473,382,333 | 3.47% |
| 2024-10-17 | 2.60 | 2.70 | 2.58 | 2.59 | 2.59 | qfq | 138,458,855 | 363,752,095 | 0.39% |
| 2024-10-16 | 2.55 | 2.65 | 2.53 | 2.58 | 2.58 | qfq | 130,535,461 | 338,998,613 | -1.53% |
| 2024-10-15 | 2.61 | 2.76 | 2.56 | 2.62 | 2.62 | qfq | 205,664,125 | 549,135,463 | 0.00% |
| 2024-10-14 | 2.57 | 2.63 | 2.47 | 2.62 | 2.62 | qfq | 151,280,535 | 387,812,361 | 3.15% |
| 2024-10-11 | 2.71 | 2.71 | 2.48 | 2.54 | 2.54 | qfq | 186,794,639 | 482,339,205 | -6.62% |
| 2024-10-10 | 2.81 | 2.97 | 2.68 | 2.72 | 2.72 | qfq | 221,470,857 | 619,966,702 | -2.51% |
| 2024-10-09 | 3.20 | 3.20 | 2.76 | 2.79 | 2.79 | qfq | 360,496,002 | 1,078,435,749 | -18.90% |
| 2024-10-08 | 3.44 | 3.44 | 3.02 | 3.44 | 3.44 | qfq | 490,268,758 | 1,604,660,226 | 19.86% |
| 2024-09-30 | 2.59 | 2.87 | 2.48 | 2.87 | 2.87 | qfq | 385,292,572 | 1,035,090,195 | 20.08% |
| 2024-09-27 | 2.23 | 2.48 | 2.22 | 2.39 | 2.39 | qfq | 260,440,429 | 606,692,151 | 9.13% |
| 2024-09-26 | 2.12 | 2.20 | 2.09 | 2.19 | 2.19 | qfq | 190,465,972 | 409,305,773 | 3.79% |
| 2024-09-25 | 2.05 | 2.19 | 2.05 | 2.11 | 2.11 | qfq | 203,500,295 | 432,855,439 | 3.43% |
| 2024-09-24 | 1.98 | 2.04 | 1.94 | 2.04 | 2.04 | qfq | 126,697,675 | 253,399,646 | 3.55% |
| 2024-09-23 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 73,333,834 | 143,605,538 | 1.03% |
| 2024-09-20 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 77,314,498 | 151,568,790 | -2.01% |
| 2024-09-19 | 1.94 | 2.02 | 1.93 | 1.99 | 1.99 | qfq | 99,418,297 | 196,786,923 | 2.58% |
| 2024-09-18 | 1.97 | 1.98 | 1.90 | 1.94 | 1.94 | qfq | 81,177,997 | 156,909,522 | -1.52% |
| 2024-09-13 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | qfq | 86,597,538 | 172,485,664 | -1.50% |
| 2024-09-12 | 2.03 | 2.07 | 1.99 | 2.00 | 2.00 | qfq | 88,087,798 | 178,109,561 | -1.48% |
| 2024-09-11 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 74,755,899 | 151,555,500 | -0.98% |
| 2024-09-10 | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | qfq | 105,330,700 | 214,238,364 | -0.49% |
| 2024-09-09 | 2.07 | 2.14 | 2.05 | 2.06 | 2.06 | qfq | 117,345,298 | 243,873,374 | 0.49% |
| 2024-09-06 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | qfq | 113,902,214 | 235,161,448 | -2.38% |
| 2024-09-05 | 2.07 | 2.12 | 2.06 | 2.10 | 2.10 | qfq | 167,799,100 | 350,831,627 | 2.44% |
| 2024-09-04 | 2.12 | 2.15 | 2.03 | 2.05 | 2.05 | qfq | 170,569,130 | 353,926,822 | -3.76% |
| 2024-09-03 | 2.15 | 2.26 | 2.10 | 2.13 | 2.13 | qfq | 221,109,943 | 479,299,350 | 0.47% |
| 2024-09-02 | 2.20 | 2.24 | 2.11 | 2.12 | 2.12 | qfq | 240,709,505 | 519,470,600 | -4.50% |
| 2024-08-30 | 2.01 | 2.32 | 2.01 | 2.22 | 2.22 | qfq | 477,753,977 | 1,054,276,356 | 15.03% |
| 2024-08-29 | 1.93 | 1.96 | 1.88 | 1.93 | 1.93 | qfq | 195,006,874 | 375,185,564 | -1.53% |
| 2024-08-28 | 2.01 | 2.04 | 1.94 | 1.96 | 1.96 | qfq | 238,876,196 | 471,654,578 | -3.92% |
| 2024-08-27 | 2.10 | 2.20 | 2.03 | 2.04 | 2.04 | qfq | 287,271,599 | 606,284,007 | -3.77% |
| 2024-08-26 | 2.30 | 2.34 | 2.12 | 2.12 | 2.12 | qfq | 370,076,909 | 815,725,234 | -11.67% |
| 2024-08-23 | 2.29 | 2.44 | 2.12 | 2.40 | 2.40 | qfq | 486,030,334 | 1,099,591,868 | 4.35% |
| 2024-08-22 | 2.47 | 2.62 | 2.22 | 2.30 | 2.30 | qfq | 532,047,597 | 1,272,244,521 | -13.21% |
| 2024-08-21 | 2.72 | 2.92 | 2.58 | 2.65 | 2.65 | qfq | 637,377,141 | 1,747,315,760 | -9.86% |
| 2024-08-20 | 2.48 | 2.96 | 2.38 | 2.94 | 2.94 | qfq | 761,196,161 | 2,069,870,941 | 19.03% |
| 2024-08-19 | 2.18 | 2.47 | 2.14 | 2.47 | 2.47 | qfq | 421,367,342 | 1,010,232,309 | 19.90% |
| 2024-08-16 | 2.12 | 2.18 | 2.02 | 2.06 | 2.06 | qfq | 244,976,349 | 510,823,203 | -7.62% |
| 2024-08-15 | 1.90 | 2.29 | 1.88 | 2.23 | 2.23 | qfq | 304,539,506 | 645,161,713 | 13.78% |
| 2024-08-14 | 1.72 | 2.06 | 1.72 | 1.96 | 1.96 | qfq | 234,426,967 | 453,714,311 | 13.95% |
| 2024-08-13 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | qfq | 33,777,521 | 57,853,997 | 0.00% |
| 2024-08-12 | 1.70 | 1.79 | 1.68 | 1.72 | 1.72 | qfq | 52,775,890 | 90,915,345 | -1.15% |
| 2024-08-09 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 54,031,302 | 94,318,269 | -1.69% |
| 2024-08-08 | 1.70 | 1.86 | 1.67 | 1.77 | 1.77 | qfq | 84,421,526 | 148,764,851 | 3.51% |
| 2024-08-07 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 33,498,507 | 56,913,182 | -0.58% |
| 2024-08-06 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | qfq | 51,261,310 | 87,354,238 | 3.61% |
| 2024-08-05 | 1.66 | 1.75 | 1.65 | 1.66 | 1.66 | qfq | 53,164,399 | 90,200,448 | 0.00% |
| 2024-08-02 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 28,618,732 | 48,026,257 | -0.60% |
| 2024-08-01 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 28,136,392 | 46,985,087 | -0.60% |
| 2024-07-31 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | qfq | 40,515,894 | 67,446,197 | 3.70% |
| 2024-07-30 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | qfq | 27,001,197 | 43,339,994 | 1.89% |
| 2024-07-29 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | qfq | 19,425,243 | 30,796,059 | 0.00% |
| 2024-07-26 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | qfq | 20,988,096 | 33,075,055 | 1.92% |
| 2024-07-25 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | qfq | 34,028,595 | 52,787,764 | -0.64% |
| 2024-07-24 | 1.62 | 1.67 | 1.57 | 1.57 | 1.57 | qfq | 38,577,083 | 62,158,762 | -2.48% |
| 2024-07-23 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 28,819,073 | 46,935,249 | -0.62% |
| 2024-07-22 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | qfq | 22,157,364 | 35,540,786 | 0.62% |
| 2024-07-19 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | qfq | 16,221,893 | 26,071,305 | 0.00% |
| 2024-07-18 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | qfq | 20,473,350 | 32,693,111 | 0.00% |
| 2024-07-17 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 21,022,573 | 33,849,652 | 0.00% |
| 2024-07-16 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 18,321,284 | 29,467,739 | -0.62% |
| 2024-07-15 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 22,149,569 | 35,888,711 | 0.62% |
| 2024-07-12 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 22,496,997 | 36,501,173 | -1.23% |
| 2024-07-11 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | qfq | 28,782,307 | 46,470,885 | 4.49% |
| 2024-07-10 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | qfq | 25,491,286 | 40,188,033 | -2.50% |
| 2024-07-09 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | qfq | 35,095,870 | 55,990,245 | -0.62% |
| 2024-07-08 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | qfq | 37,586,796 | 61,378,849 | -4.73% |
| 2024-07-05 | 1.65 | 1.71 | 1.61 | 1.69 | 1.69 | qfq | 43,765,482 | 73,585,442 | 3.68% |
| 2024-07-04 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | qfq | 31,529,890 | 52,286,876 | -4.12% |
| 2024-07-03 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 32,793,916 | 55,832,208 | 1.19% |
| 2024-07-02 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | qfq | 32,875,919 | 55,181,468 | 1.82% |
| 2024-07-01 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | qfq | 27,965,287 | 45,658,681 | -0.60% |
| 2024-06-28 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | qfq | 21,871,698 | 36,553,308 | 0.61% |
| 2024-06-27 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | qfq | 25,396,824 | 42,490,117 | -2.94% |
| 2024-06-26 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | qfq | 35,364,903 | 58,449,917 | 4.29% |
| 2024-06-25 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 19,270,722 | 31,494,325 | 0.00% |
| 2024-06-24 | 1.63 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 25,575,848 | 41,996,544 | -2.40% |
| 2024-06-21 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 16,652,395 | 27,900,941 | -1.18% |
| 2024-06-20 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | qfq | 26,345,591 | 44,894,075 | -2.87% |
| 2024-06-19 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | qfq | 19,844,101 | 34,785,013 | -2.25% |
| 2024-06-18 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | qfq | 20,168,295 | 35,851,442 | 1.14% |
| 2024-06-17 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 25,245,797 | 44,805,607 | -2.76% |
| 2024-06-14 | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | qfq | 24,320,516 | 43,644,616 | 1.69% |
| 2024-06-13 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 32,127,545 | 57,401,532 | -2.20% |
| 2024-06-12 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | qfq | 42,703,962 | 77,485,647 | 1.68% |
| 2024-06-11 | 1.80 | 1.85 | 1.77 | 1.79 | 1.79 | qfq | 49,814,850 | 90,000,719 | 2.29% |
| 2024-06-07 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | qfq | 34,791,430 | 60,066,831 | 4.17% |
| 2024-06-06 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | qfq | 45,504,610 | 76,903,764 | -3.45% |
| 2024-06-05 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 23,024,087 | 40,318,445 | -1.14% |
| 2024-06-04 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 34,989,649 | 61,101,173 | -0.56% |
| 2024-06-03 | 1.84 | 1.85 | 1.76 | 1.77 | 1.77 | qfq | 32,104,200 | 57,477,372 | -2.75% |
| 2024-05-31 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | qfq | 24,361,809 | 44,503,358 | 1.11% |
| 2024-05-30 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | qfq | 31,486,116 | 56,635,432 | 0.00% |
| 2024-05-29 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 43,316,180 | 79,221,430 | -2.70% |
| 2024-05-28 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 32,329,498 | 60,249,358 | -2.63% |
| 2024-05-27 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 28,425,700 | 53,619,271 | -0.52% |
| 2024-05-24 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 23,395,992 | 44,671,296 | -0.52% |
| 2024-05-23 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 30,524,623 | 58,674,831 | -2.04% |
| 2024-05-22 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | qfq | 31,571,416 | 61,449,777 | 1.55% |
| 2024-05-21 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | qfq | 37,953,193 | 73,595,529 | -1.03% |
| 2024-05-20 | 2.00 | 2.00 | 1.87 | 1.95 | 1.95 | qfq | 69,944,871 | 136,665,015 | -4.41% |
| 2024-05-17 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 48,193,651 | 97,852,631 | 0.99% |
| 2024-05-16 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | qfq | 50,795,471 | 102,822,527 | 1.00% |
| 2024-05-15 | 1.96 | 2.06 | 1.94 | 2.00 | 2.00 | qfq | 63,978,242 | 128,986,927 | 2.04% |
| 2024-05-14 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 41,489,127 | 81,189,262 | 1.55% |
| 2024-05-13 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 34,317,657 | 66,189,870 | -1.53% |
| 2024-05-10 | 2.00 | 2.01 | 1.94 | 1.96 | 1.96 | qfq | 33,682,898 | 66,068,521 | -1.51% |
| 2024-05-09 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | qfq | 28,440,252 | 56,700,324 | 1.02% |
| 2024-05-08 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 41,107,574 | 81,616,235 | -2.48% |
| 2024-05-07 | 2.00 | 2.05 | 1.99 | 2.02 | 2.02 | qfq | 38,290,823 | 77,328,523 | 0.50% |
| 2024-05-06 | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | qfq | 41,136,390 | 82,900,571 | 0.50% |
| 2024-04-30 | 2.04 | 2.05 | 1.96 | 2.00 | 2.00 | qfq | 45,146,284 | 89,908,167 | -1.48% |
| 2024-04-29 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | qfq | 47,103,683 | 94,384,041 | 4.64% |
| 2024-04-26 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | qfq | 41,218,492 | 79,239,572 | 2.11% |
| 2024-04-25 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 25,921,328 | 49,471,448 | -0.52% |
| 2024-04-24 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | qfq | 25,928,891 | 49,457,989 | 0.00% |
| 2024-04-23 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 26,339,186 | 50,449,119 | 1.60% |
| 2024-04-22 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | qfq | 22,416,898 | 42,264,752 | -1.57% |
| 2024-04-19 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | qfq | 24,810,533 | 47,547,713 | -1.04% |
| 2024-04-18 | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | qfq | 31,368,734 | 60,887,661 | -1.53% |
| 2024-04-17 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | qfq | 39,630,260 | 76,727,839 | 7.10% |
| 2024-04-16 | 1.98 | 1.99 | 1.83 | 1.83 | 1.83 | qfq | 53,572,697 | 101,022,658 | -8.04% |
| 2024-04-15 | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | qfq | 45,606,002 | 91,205,790 | -3.86% |
| 2024-04-12 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 25,021,496 | 52,079,150 | -1.90% |
| 2024-04-11 | 2.09 | 2.15 | 2.07 | 2.11 | 2.11 | qfq | 28,547,819 | 60,619,272 | 0.48% |
| 2024-04-10 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | qfq | 34,984,701 | 74,032,513 | -3.23% |
| 2024-04-09 | 2.14 | 2.19 | 2.13 | 2.17 | 2.17 | qfq | 26,780,400 | 57,783,046 | 1.40% |
| 2024-04-08 | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | qfq | 34,831,683 | 75,322,505 | -2.73% |
| 2024-04-03 | 2.21 | 2.23 | 2.17 | 2.20 | 2.20 | qfq | 34,375,599 | 75,269,060 | -1.35% |
| 2024-04-02 | 2.29 | 2.29 | 2.21 | 2.23 | 2.23 | qfq | 47,288,094 | 105,832,526 | -2.62% |
| 2024-04-01 | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | qfq | 38,966,234 | 88,349,462 | 2.23% |
| 2024-03-29 | 2.23 | 2.25 | 2.17 | 2.24 | 2.24 | qfq | 40,601,439 | 89,650,521 | 0.00% |
| 2024-03-28 | 2.19 | 2.27 | 2.18 | 2.24 | 2.24 | qfq | 45,251,266 | 101,067,768 | 2.75% |
| 2024-03-27 | 2.29 | 2.31 | 2.17 | 2.18 | 2.18 | qfq | 60,517,538 | 135,181,862 | -5.22% |
| 2024-03-26 | 2.33 | 2.37 | 2.26 | 2.30 | 2.30 | qfq | 73,018,479 | 168,280,904 | -2.13% |
| 2024-03-25 | 2.51 | 2.53 | 2.35 | 2.35 | 2.35 | qfq | 90,987,201 | 219,996,637 | -6.00% |
| 2024-03-22 | 2.44 | 2.57 | 2.37 | 2.50 | 2.50 | qfq | 156,738,103 | 388,528,532 | 1.21% |
| 2024-03-21 | 2.44 | 2.53 | 2.44 | 2.47 | 2.47 | qfq | 111,609,837 | 277,015,570 | 1.23% |
| 2024-03-20 | 2.35 | 2.46 | 2.35 | 2.44 | 2.44 | qfq | 94,869,322 | 230,211,623 | 2.95% |
| 2024-03-19 | 2.37 | 2.44 | 2.35 | 2.37 | 2.37 | qfq | 80,540,085 | 191,816,816 | -1.66% |
| 2024-03-18 | 2.31 | 2.48 | 2.28 | 2.41 | 2.41 | qfq | 116,453,065 | 277,018,062 | 4.33% |
| 2024-03-15 | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 37,889,232 | 86,581,418 | 1.32% |
| 2024-03-14 | 2.32 | 2.32 | 2.25 | 2.28 | 2.28 | qfq | 55,581,578 | 127,132,631 | -2.15% |
| 2024-03-13 | 2.29 | 2.37 | 2.28 | 2.33 | 2.33 | qfq | 80,063,130 | 186,292,781 | 1.75% |
| 2024-03-12 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | qfq | 57,936,160 | 132,602,798 | 0.44% |
| 2024-03-11 | 2.22 | 2.28 | 2.21 | 2.28 | 2.28 | qfq | 45,414,949 | 102,110,635 | 2.24% |
| 2024-03-08 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 43,669,297 | 97,138,899 | 0.45% |
| 2024-03-07 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | qfq | 61,274,092 | 138,067,219 | -2.63% |
| 2024-03-06 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | qfq | 74,381,870 | 169,649,497 | -1.72% |
| 2024-03-05 | 2.38 | 2.39 | 2.30 | 2.32 | 2.32 | qfq | 101,106,739 | 236,701,002 | -3.73% |
| 2024-03-04 | 2.37 | 2.51 | 2.32 | 2.41 | 2.41 | qfq | 138,101,208 | 333,632,191 | 0.84% |
| 2024-03-01 | 2.39 | 2.52 | 2.31 | 2.39 | 2.39 | qfq | 165,270,997 | 396,341,905 | -2.05% |
| 2024-02-29 | 2.28 | 2.45 | 2.20 | 2.44 | 2.44 | qfq | 213,306,844 | 502,310,754 | 0.41% |
| 2024-02-28 | 2.47 | 2.66 | 2.32 | 2.43 | 2.43 | qfq | 323,110,924 | 816,758,966 | 9.46% |
| 2024-02-27 | 2.13 | 2.22 | 2.11 | 2.22 | 2.22 | qfq | 65,856,104 | 143,740,552 | 3.74% |
| 2024-02-26 | 2.17 | 2.19 | 2.10 | 2.14 | 2.14 | qfq | 75,072,190 | 160,443,086 | -1.38% |
| 2024-02-23 | 2.06 | 2.17 | 2.05 | 2.17 | 2.17 | qfq | 93,309,987 | 197,425,813 | 5.34% |
| 2024-02-22 | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | qfq | 43,070,022 | 88,527,169 | 0.00% |
| 2024-02-21 | 2.01 | 2.11 | 1.99 | 2.06 | 2.06 | qfq | 69,089,108 | 142,728,531 | 1.48% |
| 2024-02-20 | 2.01 | 2.05 | 1.95 | 2.03 | 2.03 | qfq | 56,575,083 | 113,335,464 | 0.00% |
| 2024-02-19 | 2.11 | 2.15 | 1.99 | 2.03 | 2.03 | qfq | 88,954,067 | 182,579,890 | -1.93% |
| 2024-02-08 | 1.97 | 2.15 | 1.95 | 2.07 | 2.07 | qfq | 72,140,071 | 149,690,263 | 5.61% |
| 2024-02-07 | 1.89 | 1.96 | 1.87 | 1.96 | 1.96 | qfq | 55,907,219 | 106,914,006 | 3.70% |
| 2024-02-06 | 1.75 | 1.95 | 1.67 | 1.89 | 1.89 | qfq | 60,253,083 | 108,591,692 | 7.39% |
| 2024-02-05 | 1.90 | 1.91 | 1.72 | 1.76 | 1.76 | qfq | 68,477,882 | 122,577,987 | -8.33% |
| 2024-02-02 | 2.02 | 2.07 | 1.84 | 1.92 | 1.92 | qfq | 58,351,946 | 114,521,565 | -3.52% |
| 2024-02-01 | 2.05 | 2.06 | 1.96 | 1.99 | 1.99 | qfq | 49,403,886 | 98,841,741 | -2.93% |
| 2024-01-31 | 2.13 | 2.17 | 2.04 | 2.05 | 2.05 | qfq | 50,775,999 | 106,848,330 | -5.53% |
| 2024-01-30 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | qfq | 29,784,972 | 65,523,759 | -3.56% |
| 2024-01-29 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | qfq | 38,069,802 | 86,710,881 | -3.43% |
| 2024-01-26 | 2.30 | 2.38 | 2.29 | 2.33 | 2.33 | qfq | 43,235,028 | 100,995,361 | 0.43% |
| 2024-01-25 | 2.24 | 2.33 | 2.23 | 2.32 | 2.32 | qfq | 44,105,200 | 100,858,334 | 3.11% |
| 2024-01-24 | 2.21 | 2.25 | 2.15 | 2.25 | 2.25 | qfq | 35,845,496 | 79,198,201 | 1.35% |
| 2024-01-23 | 2.17 | 2.22 | 2.13 | 2.22 | 2.22 | qfq | 33,416,217 | 73,107,139 | 2.30% |
| 2024-01-22 | 2.31 | 2.32 | 2.15 | 2.17 | 2.17 | qfq | 49,449,807 | 110,309,947 | -6.47% |
| 2024-01-19 | 2.33 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 26,465,292 | 61,741,182 | -0.43% |
| 2024-01-18 | 2.32 | 2.33 | 2.25 | 2.33 | 2.33 | qfq | 38,898,891 | 89,137,989 | 0.00% |
| 2024-01-17 | 2.39 | 2.39 | 2.31 | 2.33 | 2.33 | qfq | 30,517,265 | 71,677,560 | -2.51% |
| 2024-01-16 | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | qfq | 31,999,624 | 76,105,632 | -0.83% |
| 2024-01-15 | 2.42 | 2.45 | 2.41 | 2.41 | 2.41 | qfq | 26,900,231 | 65,297,414 | -0.82% |
| 2024-01-12 | 2.44 | 2.49 | 2.42 | 2.43 | 2.43 | qfq | 24,779,300 | 60,713,600 | -0.82% |
| 2024-01-11 | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | qfq | 39,810,815 | 96,648,223 | 2.51% |
| 2024-01-10 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 35,397,694 | 85,062,240 | -2.45% |
| 2024-01-09 | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 30,410,443 | 74,452,210 | 1.24% |
| 2024-01-08 | 2.46 | 2.47 | 2.42 | 2.42 | 2.42 | qfq | 33,201,918 | 81,120,899 | -2.02% |
| 2024-01-05 | 2.50 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 40,005,112 | 99,137,562 | -1.59% |
| 2024-01-04 | 2.56 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 40,237,299 | 101,017,242 | -1.95% |
| 2024-01-03 | 2.60 | 2.62 | 2.54 | 2.56 | 2.56 | qfq | 55,835,375 | 143,997,799 | -1.92% |
| 2024-01-02 | 2.64 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 60,496,583 | 159,851,649 | -2.61% |
| 2023-12-29 | 2.59 | 2.70 | 2.59 | 2.68 | 2.68 | qfq | 54,436,088 | 144,674,920 | 3.47% |
| 2023-12-28 | 2.54 | 2.61 | 2.50 | 2.59 | 2.59 | qfq | 45,434,188 | 117,100,465 | 2.37% |
| 2023-12-27 | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 36,411,100 | 92,214,305 | -0.39% |
| 2023-12-26 | 2.60 | 2.62 | 2.53 | 2.54 | 2.54 | qfq | 39,082,814 | 99,917,255 | -2.31% |
| 2023-12-25 | 2.63 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 40,650,984 | 106,037,312 | -0.38% |
| 2023-12-22 | 2.74 | 2.76 | 2.60 | 2.61 | 2.61 | qfq | 78,136,079 | 208,050,556 | -5.09% |
| 2023-12-21 | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 50,562,534 | 138,108,490 | 1.10% |
| 2023-12-20 | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | qfq | 55,262,347 | 151,759,452 | -3.55% |
| 2023-12-19 | 2.79 | 2.87 | 2.79 | 2.82 | 2.82 | qfq | 50,554,049 | 142,734,087 | 0.71% |
| 2023-12-18 | 2.90 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 60,331,386 | 170,654,081 | -3.11% |
| 2023-12-15 | 2.84 | 2.95 | 2.82 | 2.89 | 2.89 | qfq | 71,393,050 | 206,381,665 | 1.76% |
| 2023-12-14 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 60,643,098 | 174,699,484 | -0.70% |
| 2023-12-13 | 2.93 | 2.95 | 2.84 | 2.86 | 2.86 | qfq | 73,510,787 | 212,539,494 | -2.39% |
| 2023-12-12 | 2.92 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 93,180,555 | 272,528,308 | -1.01% |
| 2023-12-11 | 2.98 | 3.03 | 2.89 | 2.96 | 2.96 | qfq | 148,535,040 | 439,037,787 | 3.14% |
| 2023-12-08 | 2.83 | 3.00 | 2.79 | 2.87 | 2.87 | qfq | 140,629,750 | 407,114,355 | 0.00% |
| 2023-12-07 | 2.90 | 2.97 | 2.84 | 2.87 | 2.87 | qfq | 124,265,455 | 358,664,207 | 0.70% |
| 2023-12-06 | 2.71 | 2.91 | 2.69 | 2.85 | 2.85 | qfq | 152,963,293 | 434,356,927 | 4.01% |
| 2023-12-05 | 2.79 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 53,852,366 | 148,688,879 | -2.14% |
| 2023-12-04 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | qfq | 68,055,668 | 190,508,101 | 0.36% |
| 2023-12-01 | 2.64 | 2.80 | 2.64 | 2.79 | 2.79 | qfq | 95,716,965 | 262,439,459 | 5.28% |
| 2023-11-30 | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 29,123,302 | 77,045,607 | 0.38% |
| 2023-11-29 | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | qfq | 38,648,402 | 102,976,253 | -1.86% |
| 2023-11-28 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 41,285,998 | 111,034,206 | -0.37% |
| 2023-11-27 | 2.72 | 2.72 | 2.65 | 2.70 | 2.70 | qfq | 63,265,701 | 170,015,210 | -1.82% |
| 2023-11-24 | 2.76 | 2.85 | 2.73 | 2.75 | 2.75 | qfq | 68,487,998 | 190,862,641 | -0.36% |
| 2023-11-23 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | qfq | 66,045,645 | 182,085,776 | -2.13% |
| 2023-11-22 | 2.77 | 2.86 | 2.77 | 2.82 | 2.82 | qfq | 88,804,731 | 250,568,700 | 1.81% |
| 2023-11-21 | 2.73 | 2.84 | 2.73 | 2.77 | 2.77 | qfq | 84,218,987 | 234,459,817 | 1.47% |
| 2023-11-20 | 2.71 | 2.76 | 2.71 | 2.73 | 2.73 | qfq | 43,954,779 | 120,056,809 | 0.74% |
| 2023-11-17 | 2.70 | 2.76 | 2.69 | 2.71 | 2.71 | qfq | 47,007,596 | 127,907,330 | 0.37% |
| 2023-11-16 | 2.69 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 45,891,578 | 124,071,159 | 0.37% |
| 2023-11-15 | 2.72 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 44,094,800 | 118,805,847 | -0.74% |
| 2023-11-14 | 2.72 | 2.74 | 2.70 | 2.71 | 2.71 | qfq | 43,969,167 | 119,547,265 | -0.37% |
| 2023-11-13 | 2.72 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 48,779,298 | 133,231,777 | 0.37% |
| 2023-11-10 | 2.75 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 53,260,415 | 144,822,490 | -1.45% |
| 2023-11-09 | 2.79 | 2.84 | 2.73 | 2.75 | 2.75 | qfq | 90,430,863 | 252,019,578 | -3.85% |
| 2023-11-08 | 2.76 | 2.90 | 2.74 | 2.86 | 2.86 | qfq | 132,515,995 | 377,388,557 | 3.62% |
| 2023-11-07 | 2.74 | 2.78 | 2.71 | 2.76 | 2.76 | qfq | 66,522,050 | 182,478,891 | 0.00% |
| 2023-11-06 | 2.65 | 2.77 | 2.65 | 2.76 | 2.76 | qfq | 85,871,595 | 234,001,494 | 4.55% |
| 2023-11-03 | 2.64 | 2.67 | 2.59 | 2.64 | 2.64 | qfq | 51,640,800 | 135,675,900 | 0.76% |
| 2023-11-02 | 2.57 | 2.68 | 2.57 | 2.62 | 2.62 | qfq | 69,457,088 | 183,342,999 | 1.55% |
| 2023-11-01 | 2.56 | 2.64 | 2.55 | 2.58 | 2.58 | qfq | 50,270,382 | 131,031,254 | 0.39% |
| 2023-10-31 | 2.58 | 2.62 | 2.54 | 2.57 | 2.57 | qfq | 50,745,582 | 130,590,188 | -0.77% |
| 2023-10-30 | 2.50 | 2.59 | 2.49 | 2.59 | 2.59 | qfq | 54,910,786 | 139,882,078 | 3.19% |
| 2023-10-27 | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | qfq | 36,721,526 | 91,696,442 | 0.80% |
| 2023-10-26 | 2.50 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 32,628,698 | 81,102,985 | -0.40% |
| 2023-10-25 | 2.50 | 2.52 | 2.49 | 2.50 | 2.50 | qfq | 35,656,234 | 89,377,111 | 0.81% |
| 2023-10-24 | 2.45 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 38,162,491 | 94,528,802 | 2.06% |
| 2023-10-23 | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | qfq | 40,778,557 | 100,145,806 | -2.80% |
| 2023-10-20 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 39,947,093 | 100,463,850 | -1.57% |
| 2023-10-19 | 2.54 | 2.59 | 2.54 | 2.54 | 2.54 | qfq | 39,551,814 | 101,475,425 | -0.78% |
| 2023-10-18 | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | qfq | 36,170,897 | 92,943,234 | -1.92% |
| 2023-10-17 | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | qfq | 36,050,041 | 93,909,479 | 0.38% |
| 2023-10-16 | 2.62 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 41,944,590 | 109,267,213 | -1.52% |
| 2023-10-13 | 2.66 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 38,743,767 | 102,626,133 | -1.12% |
| 2023-10-12 | 2.70 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 49,620,602 | 132,694,697 | -1.11% |
| 2023-10-11 | 2.72 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 52,739,160 | 142,658,157 | -1.10% |
| 2023-10-10 | 2.74 | 2.78 | 2.72 | 2.73 | 2.73 | qfq | 53,651,692 | 147,264,148 | -0.36% |
| 2023-10-09 | 2.88 | 2.88 | 2.70 | 2.74 | 2.74 | qfq | 131,761,813 | 365,725,627 | -10.46% |
| 2023-09-28 | 3.11 | 3.11 | 2.98 | 3.06 | 3.06 | qfq | 104,446,158 | 316,806,511 | -1.61% |
| 2023-09-27 | 3.16 | 3.18 | 3.08 | 3.11 | 3.11 | qfq | 86,025,641 | 268,580,583 | -0.96% |
| 2023-09-26 | 3.16 | 3.19 | 3.09 | 3.14 | 3.14 | qfq | 70,736,023 | 222,081,345 | -0.32% |
| 2023-09-25 | 3.04 | 3.19 | 3.02 | 3.15 | 3.15 | qfq | 102,550,971 | 318,669,298 | 3.28% |
| 2023-09-22 | 2.96 | 3.06 | 2.95 | 3.05 | 3.05 | qfq | 56,382,081 | 169,862,538 | 2.69% |
| 2023-09-21 | 3.00 | 3.04 | 2.96 | 2.97 | 2.97 | qfq | 57,786,308 | 172,858,459 | -1.66% |
| 2023-09-20 | 3.12 | 3.14 | 3.02 | 3.02 | 3.02 | qfq | 86,309,428 | 264,380,964 | -3.82% |
| 2023-09-19 | 3.23 | 3.33 | 3.13 | 3.14 | 3.14 | qfq | 102,035,601 | 327,141,138 | -3.09% |
| 2023-09-18 | 3.20 | 3.29 | 3.19 | 3.24 | 3.24 | qfq | 83,735,907 | 271,309,889 | 0.93% |
| 2023-09-15 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | qfq | 74,030,791 | 235,437,134 | 1.58% |
| 2023-09-14 | 3.20 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 80,711,297 | 255,154,742 | -1.56% |
| 2023-09-13 | 3.22 | 3.30 | 3.18 | 3.21 | 3.21 | qfq | 108,162,040 | 349,633,074 | 0.00% |
| 2023-09-12 | 3.20 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 83,685,099 | 267,974,876 | 0.31% |
| 2023-09-11 | 3.11 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 112,785,042 | 358,539,129 | 3.23% |
| 2023-09-08 | 3.06 | 3.19 | 3.05 | 3.10 | 3.10 | qfq | 67,059,113 | 208,181,119 | 0.98% |
| 2023-09-07 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | qfq | 52,054,660 | 160,906,850 | -1.29% |
| 2023-09-06 | 3.12 | 3.16 | 3.05 | 3.11 | 3.11 | qfq | 68,852,109 | 213,875,066 | -0.96% |
| 2023-09-05 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 66,913,971 | 211,019,931 | -1.26% |
| 2023-09-04 | 3.13 | 3.25 | 3.09 | 3.18 | 3.18 | qfq | 122,870,085 | 390,739,941 | 3.92% |
| 2023-09-01 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | qfq | 37,310,573 | 114,254,437 | 0.00% |
| 2023-08-31 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 41,462,086 | 127,165,702 | -1.29% |
| 2023-08-30 | 3.09 | 3.13 | 3.04 | 3.10 | 3.10 | qfq | 85,879,699 | 264,277,149 | 0.00% |
| 2023-08-29 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | qfq | 85,224,653 | 262,035,926 | 2.65% |
| 2023-08-28 | 3.14 | 3.15 | 3.00 | 3.02 | 3.02 | qfq | 97,819,849 | 300,199,506 | 1.68% |
| 2023-08-25 | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 79,005,460 | 235,074,310 | -1.00% |
| 2023-08-24 | 2.89 | 3.05 | 2.89 | 3.00 | 3.00 | qfq | 109,939,457 | 328,854,814 | 3.81% |
| 2023-08-23 | 2.96 | 2.97 | 2.89 | 2.89 | 2.89 | qfq | 49,990,166 | 145,916,803 | -3.02% |
| 2023-08-22 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | qfq | 60,488,563 | 178,843,007 | 2.05% |
| 2023-08-21 | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | qfq | 40,978,062 | 121,354,072 | -0.68% |
| 2023-08-18 | 3.00 | 3.10 | 2.93 | 2.94 | 2.94 | qfq | 60,398,718 | 181,656,860 | -2.00% |
| 2023-08-17 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 49,376,700 | 147,395,785 | 0.00% |
| 2023-08-16 | 3.02 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 49,028,199 | 147,447,612 | -0.66% |
| 2023-08-15 | 3.13 | 3.15 | 2.99 | 3.02 | 3.02 | qfq | 65,348,630 | 199,456,063 | -1.63% |
| 2023-08-14 | 2.88 | 3.09 | 2.86 | 3.07 | 3.07 | qfq | 118,833,265 | 356,810,212 | 3.72% |
| 2023-08-11 | 3.05 | 3.08 | 2.95 | 2.96 | 2.96 | qfq | 74,805,532 | 224,320,843 | -2.95% |
| 2023-08-10 | 3.08 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 76,071,758 | 232,752,453 | -0.97% |
| 2023-08-09 | 3.15 | 3.19 | 3.06 | 3.08 | 3.08 | qfq | 103,712,164 | 322,076,271 | -3.75% |
| 2023-08-08 | 3.17 | 3.27 | 3.11 | 3.20 | 3.20 | qfq | 143,380,590 | 457,331,683 | 0.00% |
| 2023-08-07 | 3.08 | 3.26 | 3.05 | 3.20 | 3.20 | qfq | 188,215,088 | 593,138,444 | 4.92% |
| 2023-08-04 | 3.05 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 82,887,800 | 254,151,972 | 0.00% |
| 2023-08-03 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 58,238,687 | 177,585,381 | -0.65% |
| 2023-08-02 | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 76,222,615 | 233,936,457 | -1.92% |
| 2023-08-01 | 3.17 | 3.19 | 3.08 | 3.13 | 3.13 | qfq | 112,974,664 | 352,534,808 | -0.63% |
| 2023-07-31 | 2.91 | 3.32 | 2.89 | 3.15 | 3.15 | qfq | 239,913,435 | 745,840,593 | 9.00% |
| 2023-07-28 | 2.86 | 2.93 | 2.83 | 2.89 | 2.89 | qfq | 51,820,293 | 149,167,285 | 0.70% |
| 2023-07-27 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 40,538,272 | 117,013,479 | -1.37% |
| 2023-07-26 | 2.93 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 49,952,736 | 145,664,052 | -1.02% |
| 2023-07-25 | 2.93 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 53,768,220 | 157,786,230 | 1.38% |
| 2023-07-24 | 2.91 | 2.99 | 2.89 | 2.90 | 2.90 | qfq | 50,687,528 | 148,246,966 | -1.02% |
| 2023-07-21 | 2.85 | 2.97 | 2.84 | 2.93 | 2.93 | qfq | 77,258,480 | 224,249,979 | 2.09% |
| 2023-07-20 | 2.90 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 57,068,413 | 165,800,613 | -1.03% |
| 2023-07-19 | 2.90 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 34,843,406 | 101,275,012 | -0.34% |
| 2023-07-18 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 37,434,185 | 108,723,950 | -1.36% |