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
新研股份300159.SZ
最近收盘价2.832026-07-17
最近交易日2026-07-17
成交量（股）37,993,400
成交额（元）109,134,799
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2025-12-24 | bonus_share | — | — | 1.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.94 | 2.97 | 2.81 | 2.83 | 2.83 | qfq | 37,993,400 | 109,134,799 | -3.74% |
| 2026-07-16 | 2.95 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 30,206,662 | 89,750,053 | -0.68% |
| 2026-07-15 | 2.98 | 3.04 | 2.93 | 2.96 | 2.96 | qfq | 32,772,533 | 97,819,497 | 0.68% |
| 2026-07-14 | 2.91 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 32,933,862 | 95,889,470 | 1.38% |
| 2026-07-13 | 3.13 | 3.17 | 2.90 | 2.90 | 2.90 | qfq | 59,353,100 | 177,992,050 | -8.81% |
| 2026-07-10 | 3.09 | 3.27 | 3.09 | 3.18 | 3.18 | qfq | 53,737,933 | 170,920,770 | 1.92% |
| 2026-07-09 | 3.10 | 3.16 | 3.04 | 3.12 | 3.12 | qfq | 37,561,011 | 116,633,847 | 0.97% |
| 2026-07-08 | 3.23 | 3.25 | 3.08 | 3.09 | 3.09 | qfq | 35,646,743 | 111,667,076 | -3.74% |
| 2026-07-07 | 3.34 | 3.35 | 3.15 | 3.21 | 3.21 | qfq | 41,373,521 | 133,621,777 | -4.18% |
| 2026-07-06 | 3.42 | 3.51 | 3.30 | 3.35 | 3.35 | qfq | 53,171,843 | 179,461,685 | -2.62% |
| 2026-07-03 | 3.28 | 3.59 | 3.26 | 3.44 | 3.44 | qfq | 83,111,643 | 285,274,092 | 4.24% |
| 2026-07-02 | 3.40 | 3.50 | 3.28 | 3.30 | 3.30 | qfq | 60,197,463 | 203,204,669 | -3.51% |
| 2026-07-01 | 3.34 | 3.50 | 3.23 | 3.42 | 3.42 | qfq | 66,876,070 | 227,800,120 | 2.40% |
| 2026-06-30 | 3.45 | 3.50 | 3.31 | 3.34 | 3.34 | qfq | 62,314,611 | 211,886,262 | -2.05% |
| 2026-06-29 | 3.56 | 3.63 | 3.40 | 3.41 | 3.41 | qfq | 49,890,870 | 173,745,657 | -4.75% |
| 2026-06-26 | 3.60 | 3.76 | 3.55 | 3.58 | 3.58 | qfq | 48,744,216 | 178,905,114 | -2.72% |
| 2026-06-25 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | qfq | 59,297,700 | 218,894,602 | -3.92% |
| 2026-06-24 | 3.63 | 4.02 | 3.42 | 3.83 | 3.83 | qfq | 115,181,259 | 422,841,193 | 4.08% |
| 2026-06-23 | 3.75 | 3.91 | 3.62 | 3.68 | 3.68 | qfq | 83,317,324 | 310,220,762 | -4.17% |
| 2026-06-22 | 4.22 | 4.37 | 3.82 | 3.84 | 3.84 | qfq | 128,347,754 | 517,912,493 | -6.80% |
| 2026-06-17 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | qfq | 29,503,600 | 123,142,178 | 0.00% |
| 2026-06-16 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 24,470,200 | 100,447,871 | 0.24% |
| 2026-06-15 | 4.13 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 25,698,300 | 106,074,131 | -1.44% |
| 2026-06-12 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 28,897,000 | 119,960,039 | 0.72% |
| 2026-06-11 | 3.94 | 4.15 | 3.93 | 4.14 | 4.14 | qfq | 32,799,005 | 131,875,176 | 5.61% |
| 2026-06-10 | 4.04 | 4.06 | 3.91 | 3.92 | 3.92 | qfq | 26,542,300 | 105,091,191 | -3.92% |
| 2026-06-09 | 4.09 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 24,841,100 | 100,661,673 | 0.49% |
| 2026-06-08 | 4.15 | 4.16 | 4.01 | 4.06 | 4.06 | qfq | 32,602,100 | 133,247,740 | -3.56% |
| 2026-06-05 | 4.18 | 4.27 | 4.13 | 4.21 | 4.21 | qfq | 35,242,700 | 148,690,479 | 1.94% |
| 2026-06-04 | 4.14 | 4.22 | 4.10 | 4.13 | 4.13 | qfq | 26,830,800 | 111,672,598 | -0.72% |
| 2026-06-03 | 4.21 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 43,255,777 | 180,682,873 | -2.12% |
| 2026-06-02 | 3.91 | 4.33 | 3.90 | 4.25 | 4.25 | qfq | 58,293,707 | 238,744,844 | 8.42% |
| 2026-06-01 | 3.86 | 3.94 | 3.81 | 3.92 | 3.92 | qfq | 23,920,396 | 93,114,004 | 1.03% |
| 2026-05-29 | 3.92 | 4.07 | 3.85 | 3.88 | 3.88 | qfq | 41,194,980 | 163,217,874 | -1.52% |
| 2026-05-28 | 3.77 | 3.95 | 3.76 | 3.94 | 3.94 | qfq | 35,936,387 | 139,086,514 | 4.23% |
| 2026-05-27 | 3.99 | 4.03 | 3.70 | 3.78 | 3.78 | qfq | 61,718,299 | 237,047,159 | -5.97% |
| 2026-05-26 | 4.12 | 4.12 | 3.97 | 4.02 | 4.02 | qfq | 47,025,108 | 189,591,939 | -3.13% |
| 2026-05-25 | 4.16 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 33,192,500 | 138,724,007 | -0.24% |
| 2026-05-22 | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 29,781,397 | 123,404,862 | 1.71% |
| 2026-05-21 | 4.12 | 4.26 | 4.06 | 4.09 | 4.09 | qfq | 46,870,000 | 194,371,945 | -1.92% |
| 2026-05-20 | 4.09 | 4.23 | 4.06 | 4.17 | 4.17 | qfq | 36,066,816 | 149,901,938 | 1.21% |
| 2026-05-19 | 4.30 | 4.32 | 4.05 | 4.12 | 4.12 | qfq | 63,901,000 | 265,236,547 | -4.41% |
| 2026-05-18 | 4.34 | 4.44 | 4.25 | 4.31 | 4.31 | qfq | 55,652,316 | 240,640,920 | -0.46% |
| 2026-05-15 | 4.11 | 4.36 | 4.11 | 4.33 | 4.33 | qfq | 67,861,641 | 288,614,539 | 5.35% |
| 2026-05-14 | 4.16 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 41,585,998 | 171,704,033 | -0.96% |
| 2026-05-13 | 4.05 | 4.22 | 4.02 | 4.15 | 4.15 | qfq | 52,804,499 | 218,619,908 | 1.97% |
| 2026-05-12 | 4.06 | 4.20 | 3.98 | 4.07 | 4.07 | qfq | 79,304,983 | 324,053,658 | 0.74% |
| 2026-05-11 | 3.80 | 4.20 | 3.71 | 4.04 | 4.04 | qfq | 101,302,183 | 404,146,437 | 8.02% |
| 2026-05-08 | 3.55 | 3.74 | 3.53 | 3.74 | 3.74 | qfq | 55,278,745 | 201,104,975 | 5.65% |
| 2026-05-07 | 3.54 | 3.57 | 3.48 | 3.54 | 3.54 | qfq | 38,263,500 | 134,638,554 | 0.00% |
| 2026-05-06 | 3.39 | 3.60 | 3.39 | 3.54 | 3.54 | qfq | 50,951,288 | 178,361,209 | 5.04% |
| 2026-04-30 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 34,442,700 | 116,545,106 | -1.17% |
| 2026-04-29 | 3.60 | 3.72 | 3.40 | 3.41 | 3.41 | qfq | 80,772,463 | 285,304,537 | -4.48% |
| 2026-04-28 | 3.46 | 3.58 | 3.41 | 3.57 | 3.57 | qfq | 48,144,095 | 167,980,951 | 3.78% |
| 2026-04-27 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 31,249,295 | 107,140,389 | 1.18% |
| 2026-04-24 | 3.32 | 3.40 | 3.28 | 3.40 | 3.40 | qfq | 28,463,267 | 95,282,573 | 2.72% |
| 2026-04-23 | 3.32 | 3.44 | 3.30 | 3.31 | 3.31 | qfq | 27,377,806 | 91,836,740 | -0.90% |
| 2026-04-22 | 3.41 | 3.50 | 3.32 | 3.34 | 3.34 | qfq | 38,570,004 | 130,281,400 | -2.05% |
| 2026-04-21 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 25,775,124 | 87,622,564 | 0.59% |
| 2026-04-20 | 3.40 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 34,290,661 | 116,292,351 | 0.30% |
| 2026-04-17 | 3.44 | 3.46 | 3.34 | 3.38 | 3.38 | qfq | 44,944,627 | 152,504,740 | -0.88% |
| 2026-04-16 | 3.24 | 3.46 | 3.24 | 3.41 | 3.41 | qfq | 60,675,834 | 204,853,812 | 5.25% |
| 2026-04-15 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | qfq | 40,608,059 | 132,619,953 | 1.57% |
| 2026-04-14 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | qfq | 22,187,696 | 70,472,877 | 1.27% |
| 2026-04-13 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 21,003,363 | 66,168,119 | 1.61% |
| 2026-04-10 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 20,494,900 | 63,588,879 | 1.31% |
| 2026-04-09 | 3.05 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 14,502,300 | 44,580,983 | -0.33% |
| 2026-04-08 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | qfq | 15,643,015 | 47,711,650 | 2.33% |
| 2026-04-07 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 9,656,200 | 29,060,626 | 0.33% |
| 2026-04-03 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 11,968,400 | 36,008,662 | -1.97% |
| 2026-04-02 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 14,489,400 | 44,092,611 | -0.97% |
| 2026-04-01 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 12,629,400 | 38,962,297 | -0.32% |
| 2026-03-31 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 17,412,334 | 54,065,028 | -0.32% |
| 2026-03-30 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | qfq | 19,930,834 | 61,539,979 | 1.64% |
| 2026-03-27 | 2.98 | 3.07 | 2.97 | 3.05 | 3.05 | qfq | 17,719,400 | 53,805,819 | 2.01% |
| 2026-03-26 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 13,683,200 | 41,115,611 | -0.99% |
| 2026-03-25 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | qfq | 18,164,000 | 54,356,304 | 2.72% |
| 2026-03-24 | 2.93 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 15,048,200 | 43,976,607 | 2.08% |
| 2026-03-23 | 2.99 | 3.01 | 2.86 | 2.88 | 2.88 | qfq | 32,309,000 | 94,406,563 | -4.95% |
| 2026-03-20 | 2.99 | 3.15 | 2.98 | 3.03 | 3.03 | qfq | 27,667,700 | 84,550,396 | 1.34% |
| 2026-03-19 | 3.03 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 21,345,400 | 64,361,263 | -1.97% |
| 2026-03-18 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 16,305,484 | 49,634,499 | -0.33% |
| 2026-03-17 | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | qfq | 16,095,400 | 49,660,604 | -0.97% |
| 2026-03-16 | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 14,944,500 | 46,120,034 | 0.65% |
| 2026-03-13 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 16,761,000 | 51,702,123 | -0.97% |
| 2026-03-12 | 3.12 | 3.15 | 3.10 | 3.10 | 3.10 | qfq | 19,784,204 | 61,689,771 | -1.27% |
| 2026-03-11 | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 21,314,300 | 66,883,647 | -0.63% |
| 2026-03-10 | 3.11 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 18,573,169 | 58,683,816 | 1.61% |
| 2026-03-09 | 3.09 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 20,893,390 | 64,539,109 | -0.96% |
| 2026-03-06 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | qfq | 17,331,900 | 54,400,305 | -0.32% |
| 2026-03-05 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 19,566,200 | 61,900,585 | 0.64% |
| 2026-03-04 | 3.09 | 3.19 | 3.06 | 3.13 | 3.13 | qfq | 21,629,785 | 68,115,294 | -0.32% |
| 2026-03-03 | 3.28 | 3.29 | 3.13 | 3.14 | 3.14 | qfq | 40,543,600 | 129,346,637 | -4.27% |
| 2026-03-02 | 3.22 | 3.39 | 3.20 | 3.28 | 3.28 | qfq | 43,574,900 | 143,689,282 | 0.61% |
| 2026-02-27 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 27,792,240 | 90,329,502 | -0.31% |
| 2026-02-26 | 3.14 | 3.32 | 3.12 | 3.27 | 3.27 | qfq | 50,425,300 | 164,161,502 | 3.81% |
| 2026-02-25 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 19,342,600 | 60,293,713 | 1.94% |
| 2026-02-24 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | qfq | 16,717,096 | 51,561,318 | 1.64% |
| 2026-02-13 | 3.09 | 3.11 | 3.04 | 3.04 | 3.04 | qfq | 22,836,600 | 70,108,441 | -1.62% |
| 2026-02-12 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | qfq | 18,799,115 | 58,403,975 | -0.32% |
| 2026-02-11 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | qfq | 17,890,123 | 55,815,464 | -0.32% |
| 2026-02-10 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | qfq | 15,793,600 | 49,116,448 | -0.32% |
| 2026-02-09 | 3.09 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 18,487,140 | 57,639,168 | 1.30% |
| 2026-02-06 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | qfq | 22,775,900 | 70,272,620 | -0.65% |
| 2026-02-05 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | qfq | 22,798,900 | 71,038,285 | -1.90% |
| 2026-02-04 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | qfq | 21,670,308 | 68,263,166 | 0.64% |
| 2026-02-03 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 30,120,296 | 93,662,975 | 0.32% |
| 2026-02-02 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 29,282,300 | 92,061,322 | -1.26% |
| 2026-01-30 | 3.17 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 30,020,920 | 95,769,024 | 0.63% |
| 2026-01-29 | 3.17 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 27,097,285 | 85,726,800 | -0.94% |
| 2026-01-28 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 27,765,524 | 88,630,097 | -1.85% |
| 2026-01-27 | 3.21 | 3.31 | 3.14 | 3.24 | 3.24 | qfq | 35,017,384 | 112,661,729 | 0.93% |
| 2026-01-26 | 3.29 | 3.30 | 3.18 | 3.21 | 3.21 | qfq | 41,865,384 | 134,890,903 | -2.43% |
| 2026-01-23 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | qfq | 34,114,516 | 111,771,142 | 0.30% |
| 2026-01-22 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | qfq | 28,674,091 | 94,292,786 | -0.61% |
| 2026-01-21 | 3.32 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 28,374,791 | 93,935,553 | 0.61% |
| 2026-01-20 | 3.32 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 32,182,900 | 106,226,762 | -1.50% |
| 2026-01-19 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 30,494,363 | 101,694,004 | -0.60% |
| 2026-01-16 | 3.45 | 3.46 | 3.33 | 3.35 | 3.35 | qfq | 41,331,900 | 139,033,671 | -1.18% |
| 2026-01-15 | 3.27 | 3.45 | 3.24 | 3.39 | 3.39 | qfq | 67,004,354 | 224,972,013 | 3.04% |
| 2026-01-14 | 3.29 | 3.36 | 3.25 | 3.29 | 3.29 | qfq | 48,435,200 | 159,800,507 | 0.00% |
| 2026-01-13 | 3.39 | 3.42 | 3.27 | 3.29 | 3.29 | qfq | 55,536,666 | 184,285,999 | -2.37% |
| 2026-01-12 | 3.17 | 3.45 | 3.12 | 3.37 | 3.37 | qfq | 97,922,282 | 325,637,939 | 6.98% |
| 2026-01-09 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | qfq | 42,216,416 | 133,586,596 | -0.63% |
| 2026-01-08 | 3.19 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 37,182,100 | 118,003,261 | -0.94% |
| 2026-01-07 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | qfq | 29,161,900 | 93,326,645 | 0.63% |
| 2026-01-06 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | qfq | 37,898,400 | 120,496,862 | -0.93% |
| 2026-01-05 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | qfq | 33,532,104 | 107,413,559 | 0.94% |
| 2025-12-31 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 30,221,003 | 96,701,788 | 0.95% |
| 2025-12-30 | 3.18 | 3.25 | 3.15 | 3.15 | 3.15 | qfq | 34,470,600 | 109,806,468 | -0.94% |
| 2025-12-29 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 53,862,592 | 172,849,120 | -3.34% |
| 2025-12-26 | 3.30 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 55,268,502 | 182,871,962 | 1.54% |
| 2025-12-25 | 3.28 | 3.38 | 3.23 | 3.24 | 3.24 | qfq | 79,257,000 | 260,246,721 | -4.14% |
| 2025-12-24 | 3.30 | 3.46 | 3.27 | 3.38 | 3.38 | qfq | 105,647,900 | 356,239,984 | -0.29% |
| 2025-12-22 | 3.31 | 3.55 | 3.31 | 3.39 | 2.88 | qfq | 131,064,233 | 445,292,998 | 4.63% |
| 2025-12-19 | 3.29 | 3.29 | 3.21 | 3.24 | 2.75 | qfq | 43,027,536 | 139,335,491 | 0.93% |
| 2025-12-18 | 3.21 | 3.25 | 3.17 | 3.21 | 2.73 | qfq | 24,014,900 | 77,243,518 | -0.31% |
| 2025-12-17 | 3.23 | 3.33 | 3.19 | 3.22 | 2.74 | qfq | 32,131,084 | 104,242,819 | 2.88% |
| 2025-12-16 | 3.31 | 3.32 | 3.13 | 3.13 | 2.66 | qfq | 39,601,100 | 126,480,300 | -5.44% |
| 2025-12-15 | 3.30 | 3.39 | 3.28 | 3.31 | 2.81 | qfq | 33,657,301 | 112,266,608 | -0.30% |
| 2025-12-12 | 3.28 | 3.33 | 3.26 | 3.32 | 2.82 | qfq | 29,619,900 | 97,561,335 | 1.53% |
| 2025-12-11 | 3.27 | 3.36 | 3.27 | 3.27 | 2.78 | qfq | 27,807,600 | 91,876,513 | 0.00% |
| 2025-12-10 | 3.26 | 3.30 | 3.24 | 3.27 | 2.78 | qfq | 23,997,260 | 78,460,113 | -0.30% |
| 2025-12-09 | 3.34 | 3.38 | 3.27 | 3.28 | 2.79 | qfq | 25,248,860 | 83,661,967 | -1.50% |
| 2025-12-08 | 3.31 | 3.39 | 3.31 | 3.33 | 2.83 | qfq | 30,521,400 | 102,241,704 | 0.91% |
| 2025-12-05 | 3.22 | 3.37 | 3.22 | 3.30 | 2.80 | qfq | 32,187,700 | 106,180,765 | 2.48% |
| 2025-12-04 | 3.28 | 3.34 | 3.22 | 3.22 | 2.74 | qfq | 34,763,100 | 113,809,843 | -2.72% |
| 2025-12-03 | 3.39 | 3.42 | 3.31 | 3.31 | 2.81 | qfq | 39,331,100 | 131,911,780 | -3.50% |
| 2025-12-02 | 3.30 | 3.43 | 3.20 | 3.43 | 2.91 | qfq | 78,574,169 | 262,141,372 | 3.00% |
| 2025-12-01 | 3.49 | 3.69 | 3.32 | 3.33 | 2.83 | qfq | 110,269,903 | 384,335,966 | 0.30% |
| 2025-11-28 | 3.22 | 3.34 | 3.19 | 3.32 | 2.82 | qfq | 36,480,700 | 119,683,326 | 3.75% |
| 2025-11-27 | 3.23 | 3.25 | 3.17 | 3.20 | 2.72 | qfq | 25,865,000 | 83,030,617 | -1.23% |
| 2025-11-26 | 3.11 | 3.26 | 3.11 | 3.24 | 2.75 | qfq | 42,243,700 | 134,384,956 | 4.85% |
| 2025-11-25 | 3.08 | 3.12 | 3.05 | 3.09 | 2.63 | qfq | 26,615,974 | 82,391,159 | 1.64% |
| 2025-11-24 | 2.99 | 3.05 | 2.99 | 3.04 | 2.58 | qfq | 26,164,800 | 79,162,849 | 1.67% |
| 2025-11-21 | 3.01 | 3.04 | 2.92 | 2.99 | 2.54 | qfq | 43,720,374 | 130,209,978 | -2.61% |
| 2025-11-20 | 3.11 | 3.17 | 3.04 | 3.07 | 2.61 | qfq | 35,670,400 | 110,429,786 | -0.65% |
| 2025-11-19 | 3.17 | 3.22 | 3.05 | 3.09 | 2.63 | qfq | 43,854,600 | 136,392,110 | -1.90% |
| 2025-11-18 | 3.27 | 3.28 | 3.12 | 3.15 | 2.68 | qfq | 65,110,383 | 207,319,552 | -5.69% |
| 2025-11-17 | 3.37 | 3.40 | 3.27 | 3.34 | 2.84 | qfq | 54,900,295 | 183,444,952 | 2.14% |
| 2025-11-14 | 3.50 | 3.58 | 3.27 | 3.27 | 2.78 | qfq | 94,044,200 | 320,933,425 | -3.82% |
| 2025-11-13 | 3.28 | 3.44 | 3.27 | 3.40 | 2.89 | qfq | 66,659,000 | 224,919,527 | 3.98% |
| 2025-11-12 | 3.24 | 3.37 | 3.24 | 3.27 | 2.78 | qfq | 39,587,500 | 130,219,804 | 1.24% |
| 2025-11-11 | 3.32 | 3.33 | 3.21 | 3.23 | 2.74 | qfq | 49,162,320 | 159,983,986 | -2.42% |
| 2025-11-10 | 3.25 | 3.42 | 3.25 | 3.31 | 2.81 | qfq | 66,144,500 | 220,506,649 | 2.80% |
| 2025-11-07 | 3.12 | 3.25 | 3.11 | 3.22 | 2.74 | qfq | 55,759,064 | 178,171,705 | 3.54% |
| 2025-11-06 | 3.12 | 3.14 | 3.09 | 3.11 | 2.64 | qfq | 27,661,620 | 86,248,010 | 0.00% |
| 2025-11-05 | 3.09 | 3.16 | 3.08 | 3.11 | 2.64 | qfq | 35,422,120 | 110,538,110 | 0.00% |
| 2025-11-04 | 3.01 | 3.18 | 3.01 | 3.11 | 2.64 | qfq | 57,257,424 | 177,349,379 | 3.67% |
| 2025-11-03 | 3.01 | 3.05 | 2.99 | 3.00 | 2.55 | qfq | 26,209,181 | 79,130,488 | 0.33% |
| 2025-10-31 | 2.92 | 3.03 | 2.91 | 2.99 | 2.54 | qfq | 32,168,000 | 96,022,157 | 2.40% |
| 2025-10-30 | 2.89 | 2.99 | 2.89 | 2.92 | 2.48 | qfq | 24,764,500 | 73,014,933 | -0.68% |
| 2025-10-29 | 2.96 | 3.00 | 2.88 | 2.94 | 2.50 | qfq | 37,551,800 | 110,280,707 | -2.33% |
| 2025-10-28 | 3.04 | 3.05 | 2.97 | 3.01 | 2.56 | qfq | 31,014,800 | 93,286,151 | -0.66% |
| 2025-10-27 | 2.97 | 3.09 | 2.97 | 3.03 | 2.57 | qfq | 33,214,095 | 100,954,587 | 1.68% |
| 2025-10-24 | 3.07 | 3.10 | 2.96 | 2.98 | 2.53 | qfq | 40,339,100 | 122,392,560 | -1.97% |
| 2025-10-23 | 3.12 | 3.16 | 2.99 | 3.04 | 2.58 | qfq | 43,207,100 | 131,723,589 | -3.18% |
| 2025-10-22 | 3.08 | 3.22 | 3.06 | 3.14 | 2.67 | qfq | 46,072,269 | 144,683,940 | 1.95% |
| 2025-10-21 | 3.11 | 3.14 | 3.03 | 3.08 | 2.62 | qfq | 46,245,180 | 142,636,600 | -1.60% |
| 2025-10-20 | 2.88 | 3.19 | 2.88 | 3.13 | 2.66 | qfq | 72,685,574 | 219,835,629 | 7.56% |
| 2025-10-17 | 2.90 | 3.00 | 2.86 | 2.91 | 2.47 | qfq | 47,694,200 | 139,734,075 | 0.34% |
| 2025-10-16 | 2.73 | 2.97 | 2.73 | 2.90 | 2.46 | qfq | 60,568,700 | 172,675,370 | 6.23% |
| 2025-10-15 | 2.71 | 2.74 | 2.65 | 2.73 | 2.32 | qfq | 24,959,400 | 67,440,152 | 0.37% |
| 2025-10-14 | 2.73 | 2.79 | 2.71 | 2.72 | 2.31 | qfq | 31,035,100 | 85,228,138 | 0.37% |
| 2025-10-13 | 2.66 | 2.73 | 2.61 | 2.71 | 2.30 | qfq | 22,314,200 | 59,906,289 | -1.09% |
| 2025-10-10 | 2.73 | 2.78 | 2.71 | 2.74 | 2.33 | qfq | 25,617,400 | 70,212,699 | 0.00% |
| 2025-10-09 | 2.70 | 2.80 | 2.68 | 2.74 | 2.33 | qfq | 34,741,300 | 95,172,144 | 3.40% |
| 2025-09-30 | 2.60 | 2.67 | 2.58 | 2.65 | 2.25 | qfq | 23,856,900 | 63,082,356 | 1.15% |
| 2025-09-29 | 2.62 | 2.71 | 2.55 | 2.62 | 2.23 | qfq | 32,029,300 | 84,366,895 | -0.38% |
| 2025-09-26 | 2.72 | 2.72 | 2.61 | 2.63 | 2.23 | qfq | 30,823,100 | 81,628,706 | -3.31% |
| 2025-09-25 | 2.76 | 2.77 | 2.67 | 2.72 | 2.31 | qfq | 40,805,500 | 110,582,394 | -2.16% |
| 2025-09-24 | 2.69 | 2.82 | 2.64 | 2.78 | 2.36 | qfq | 60,656,200 | 168,520,564 | 3.35% |
| 2025-09-23 | 2.52 | 2.72 | 2.52 | 2.69 | 2.29 | qfq | 72,796,177 | 192,354,899 | 8.47% |
| 2025-09-22 | 2.63 | 2.65 | 2.48 | 2.48 | 2.11 | qfq | 56,091,529 | 141,929,719 | -5.34% |
| 2025-09-19 | 2.72 | 2.73 | 2.59 | 2.62 | 2.23 | qfq | 60,225,368 | 158,968,581 | -4.73% |
| 2025-09-18 | 2.75 | 2.84 | 2.72 | 2.75 | 2.34 | qfq | 46,589,900 | 129,254,277 | 1.10% |
| 2025-09-17 | 2.83 | 2.84 | 2.71 | 2.72 | 2.31 | qfq | 65,354,200 | 180,376,378 | -5.56% |
| 2025-09-16 | 2.89 | 2.91 | 2.86 | 2.88 | 2.45 | qfq | 30,150,283 | 86,666,582 | 0.35% |
| 2025-09-15 | 3.02 | 3.02 | 2.83 | 2.87 | 2.44 | qfq | 67,379,863 | 195,708,987 | -5.28% |
| 2025-09-12 | 3.06 | 3.06 | 3.02 | 3.03 | 2.57 | qfq | 26,388,480 | 80,094,280 | -1.30% |
| 2025-09-11 | 3.03 | 3.08 | 3.01 | 3.07 | 2.61 | qfq | 25,718,900 | 78,393,683 | 0.99% |
| 2025-09-10 | 3.04 | 3.05 | 3.01 | 3.04 | 2.58 | qfq | 26,197,795 | 79,360,548 | 0.33% |
| 2025-09-09 | 3.05 | 3.09 | 3.03 | 3.03 | 2.57 | qfq | 24,649,480 | 75,193,904 | -0.66% |
| 2025-09-08 | 3.09 | 3.10 | 3.03 | 3.05 | 2.59 | qfq | 32,947,000 | 100,625,317 | -1.93% |
| 2025-09-05 | 3.05 | 3.14 | 3.01 | 3.11 | 2.64 | qfq | 30,338,068 | 93,048,159 | 2.98% |
| 2025-09-04 | 3.15 | 3.15 | 3.01 | 3.02 | 2.57 | qfq | 42,717,000 | 130,285,281 | -3.51% |
| 2025-09-03 | 3.13 | 3.18 | 3.10 | 3.13 | 2.66 | qfq | 31,054,244 | 97,455,005 | 0.00% |
| 2025-09-02 | 3.25 | 3.26 | 3.09 | 3.13 | 2.66 | qfq | 63,543,000 | 200,021,417 | -3.40% |
| 2025-09-01 | 3.38 | 3.39 | 3.22 | 3.24 | 2.75 | qfq | 70,389,000 | 229,081,127 | -4.14% |
| 2025-08-29 | 3.35 | 3.73 | 3.35 | 3.38 | 2.87 | qfq | 126,891,054 | 439,564,591 | 0.90% |
| 2025-08-28 | 3.42 | 3.47 | 3.21 | 3.35 | 2.85 | qfq | 65,763,980 | 222,044,106 | -0.89% |
| 2025-08-27 | 3.23 | 3.49 | 3.23 | 3.38 | 2.87 | qfq | 88,702,734 | 298,367,537 | 4.32% |
| 2025-08-26 | 3.22 | 3.29 | 3.18 | 3.24 | 2.75 | qfq | 41,373,100 | 134,266,909 | 0.62% |
| 2025-08-25 | 3.22 | 3.24 | 3.17 | 3.22 | 2.74 | qfq | 47,975,283 | 153,925,325 | -1.23% |
| 2025-08-22 | 3.28 | 3.29 | 3.22 | 3.26 | 2.77 | qfq | 31,778,800 | 103,204,231 | -0.31% |
| 2025-08-21 | 3.25 | 3.30 | 3.21 | 3.27 | 2.78 | qfq | 39,139,900 | 127,357,462 | 0.62% |
| 2025-08-20 | 3.26 | 3.26 | 3.20 | 3.25 | 2.76 | qfq | 32,444,750 | 104,699,169 | -0.61% |
| 2025-08-19 | 3.26 | 3.35 | 3.25 | 3.27 | 2.78 | qfq | 44,616,900 | 146,799,839 | 0.62% |
| 2025-08-18 | 3.24 | 3.26 | 3.18 | 3.25 | 2.76 | qfq | 48,802,400 | 156,899,562 | 0.00% |
| 2025-08-15 | 3.19 | 3.27 | 3.19 | 3.25 | 2.76 | qfq | 34,112,680 | 110,401,792 | 2.20% |
| 2025-08-14 | 3.33 | 3.34 | 3.16 | 3.18 | 2.70 | qfq | 67,171,885 | 216,597,847 | -4.79% |
| 2025-08-13 | 3.34 | 3.41 | 3.32 | 3.34 | 2.84 | qfq | 41,726,380 | 139,861,549 | 0.30% |
| 2025-08-12 | 3.49 | 3.52 | 3.33 | 3.33 | 2.83 | qfq | 66,752,100 | 226,230,988 | -4.58% |
| 2025-08-11 | 3.41 | 3.54 | 3.40 | 3.49 | 2.96 | qfq | 55,268,340 | 192,562,330 | 2.95% |
| 2025-08-08 | 3.35 | 3.45 | 3.33 | 3.39 | 2.88 | qfq | 51,742,687 | 175,318,460 | 0.59% |
| 2025-08-07 | 3.23 | 3.43 | 3.23 | 3.37 | 2.86 | qfq | 70,277,180 | 236,033,341 | 3.69% |
| 2025-08-06 | 3.28 | 3.29 | 3.22 | 3.25 | 2.76 | qfq | 46,521,900 | 150,977,827 | -0.91% |
| 2025-08-05 | 3.09 | 3.28 | 3.07 | 3.28 | 2.79 | qfq | 68,723,363 | 220,140,701 | 6.15% |
| 2025-08-04 | 3.03 | 3.12 | 3.00 | 3.09 | 2.63 | qfq | 31,595,796 | 97,357,175 | 0.65% |
| 2025-08-01 | 3.13 | 3.14 | 3.06 | 3.07 | 2.61 | qfq | 32,649,100 | 100,726,779 | -2.23% |
| 2025-07-31 | 3.09 | 3.16 | 3.07 | 3.14 | 2.67 | qfq | 44,427,670 | 138,332,816 | 1.62% |
| 2025-07-30 | 3.17 | 3.18 | 3.04 | 3.09 | 2.63 | qfq | 52,352,770 | 163,022,082 | -3.13% |
| 2025-07-29 | 3.18 | 3.23 | 3.13 | 3.19 | 2.71 | qfq | 45,799,800 | 145,427,793 | 1.59% |
| 2025-07-28 | 3.18 | 3.24 | 3.12 | 3.14 | 2.67 | qfq | 57,179,892 | 181,276,614 | 0.96% |
| 2025-07-25 | 3.20 | 3.22 | 3.11 | 3.11 | 2.64 | qfq | 59,027,400 | 185,765,099 | -2.51% |
| 2025-07-24 | 3.13 | 3.26 | 3.01 | 3.19 | 2.71 | qfq | 83,980,140 | 263,242,446 | 0.00% |
| 2025-07-23 | 3.44 | 3.45 | 3.15 | 3.19 | 2.71 | qfq | 130,849,812 | 426,449,619 | -7.80% |
| 2025-07-22 | 3.44 | 3.55 | 3.43 | 3.46 | 2.94 | qfq | 57,826,000 | 201,366,478 | 1.17% |
| 2025-07-21 | 3.46 | 3.52 | 3.40 | 3.42 | 2.91 | qfq | 61,467,700 | 211,191,002 | -2.84% |
| 2025-07-18 | 3.58 | 3.60 | 3.44 | 3.52 | 2.99 | qfq | 71,547,600 | 252,529,209 | -1.95% |
| 2025-07-17 | 3.38 | 3.65 | 3.27 | 3.59 | 3.05 | qfq | 85,484,197 | 298,604,639 | 5.59% |
| 2025-07-16 | 3.67 | 3.72 | 3.40 | 3.40 | 2.89 | qfq | 110,367,904 | 390,354,894 | -7.36% |
| 2025-07-15 | 3.65 | 3.70 | 3.55 | 3.67 | 3.12 | qfq | 69,343,200 | 251,381,080 | 0.27% |
| 2025-07-14 | 3.52 | 3.67 | 3.49 | 3.66 | 3.11 | qfq | 73,806,415 | 266,637,129 | 3.68% |
| 2025-07-11 | 3.51 | 3.66 | 3.46 | 3.53 | 3.00 | qfq | 90,008,897 | 320,120,712 | -0.28% |
| 2025-07-10 | 3.41 | 3.57 | 3.36 | 3.54 | 3.01 | qfq | 111,923,792 | 389,584,341 | 2.61% |
| 2025-07-09 | 3.10 | 3.48 | 3.10 | 3.45 | 2.93 | qfq | 117,596,000 | 387,714,382 | 11.29% |
| 2025-07-08 | 3.05 | 3.20 | 3.04 | 3.10 | 2.63 | qfq | 81,435,092 | 254,444,962 | 2.31% |
| 2025-07-07 | 3.20 | 3.23 | 3.01 | 3.03 | 2.57 | qfq | 102,268,200 | 316,304,129 | -5.90% |
| 2025-07-04 | 3.45 | 3.45 | 3.16 | 3.22 | 2.74 | qfq | 117,157,408 | 383,408,588 | -6.40% |
| 2025-07-03 | 3.36 | 3.57 | 3.36 | 3.44 | 2.92 | qfq | 106,967,125 | 368,297,606 | 1.78% |
| 2025-07-02 | 3.58 | 3.86 | 3.37 | 3.38 | 2.87 | qfq | 171,762,996 | 617,645,957 | -3.98% |
| 2025-07-01 | 3.19 | 3.66 | 3.19 | 3.52 | 2.99 | qfq | 113,148,840 | 385,785,167 | 10.34% |
| 2025-06-30 | 3.23 | 3.28 | 3.10 | 3.19 | 2.71 | qfq | 80,185,800 | 255,956,012 | 0.31% |
| 2025-06-27 | 2.99 | 3.20 | 2.97 | 3.18 | 2.70 | qfq | 86,847,500 | 270,701,808 | 6.00% |
| 2025-06-26 | 2.94 | 3.04 | 2.90 | 3.00 | 2.55 | qfq | 67,736,175 | 200,855,513 | 1.69% |
| 2025-06-25 | 2.79 | 2.95 | 2.79 | 2.95 | 2.51 | qfq | 77,124,215 | 222,554,467 | 6.12% |
| 2025-06-24 | 2.77 | 2.81 | 2.72 | 2.78 | 2.36 | qfq | 51,937,200 | 143,755,865 | -1.07% |
| 2025-06-23 | 2.80 | 2.87 | 2.65 | 2.81 | 2.39 | qfq | 72,218,407 | 200,412,485 | -1.06% |
| 2025-06-20 | 2.85 | 2.87 | 2.79 | 2.84 | 2.41 | qfq | 55,568,076 | 157,031,299 | 0.71% |
| 2025-06-19 | 2.78 | 2.88 | 2.69 | 2.82 | 2.40 | qfq | 93,136,705 | 259,906,102 | 1.81% |
| 2025-06-18 | 2.65 | 2.85 | 2.64 | 2.77 | 2.35 | qfq | 99,165,080 | 274,953,003 | 4.53% |
| 2025-06-17 | 2.56 | 2.68 | 2.56 | 2.65 | 2.25 | qfq | 72,945,680 | 192,005,533 | 3.92% |
| 2025-06-16 | 2.52 | 2.57 | 2.51 | 2.55 | 2.17 | qfq | 44,405,750 | 113,078,621 | -0.39% |
| 2025-06-13 | 2.54 | 2.60 | 2.45 | 2.56 | 2.17 | qfq | 79,235,800 | 199,323,464 | 1.19% |
| 2025-06-12 | 2.48 | 2.58 | 2.47 | 2.53 | 2.15 | qfq | 90,982,180 | 229,836,645 | 5.42% |
| 2025-06-11 | 2.42 | 2.47 | 2.40 | 2.40 | 2.04 | qfq | 51,275,744 | 124,569,721 | -1.23% |
| 2025-06-10 | 2.50 | 2.51 | 2.40 | 2.43 | 2.06 | qfq | 80,457,900 | 196,946,164 | -3.57% |
| 2025-06-09 | 2.45 | 2.54 | 2.41 | 2.52 | 2.14 | qfq | 83,957,296 | 208,605,103 | 3.70% |
| 2025-06-06 | 2.34 | 2.45 | 2.34 | 2.43 | 2.06 | qfq | 89,425,438 | 213,855,107 | 4.74% |
| 2025-06-05 | 2.33 | 2.40 | 2.29 | 2.32 | 1.97 | qfq | 85,973,842 | 200,956,300 | -1.69% |
| 2025-06-04 | 2.40 | 2.50 | 2.28 | 2.36 | 2.00 | qfq | 166,070,891 | 394,605,747 | 3.96% |
| 2025-06-03 | 2.16 | 2.28 | 2.13 | 2.27 | 1.93 | qfq | 56,753,995 | 126,253,133 | 5.09% |
| 2025-05-30 | 2.26 | 2.27 | 2.11 | 2.16 | 1.84 | qfq | 61,082,796 | 133,787,626 | -4.85% |
| 2025-05-29 | 2.30 | 2.30 | 2.21 | 2.27 | 1.93 | qfq | 47,505,135 | 107,699,603 | 0.00% |
| 2025-05-28 | 2.32 | 2.37 | 2.26 | 2.27 | 1.93 | qfq | 57,504,800 | 131,964,963 | -2.58% |
| 2025-05-27 | 2.27 | 2.34 | 2.26 | 2.33 | 1.98 | qfq | 54,474,579 | 125,715,461 | 2.19% |
| 2025-05-26 | 2.23 | 2.28 | 2.21 | 2.28 | 1.94 | qfq | 55,029,903 | 123,812,754 | 2.70% |
| 2025-05-23 | 2.21 | 2.26 | 2.19 | 2.22 | 1.89 | qfq | 48,843,800 | 108,739,602 | 0.45% |
| 2025-05-22 | 2.17 | 2.28 | 2.16 | 2.21 | 1.88 | qfq | 60,532,000 | 134,826,924 | 1.38% |
| 2025-05-21 | 2.20 | 2.21 | 2.13 | 2.18 | 1.85 | qfq | 58,433,100 | 126,495,894 | -1.36% |
| 2025-05-20 | 2.20 | 2.32 | 2.17 | 2.21 | 1.88 | qfq | 80,945,075 | 181,793,814 | 0.45% |
| 2025-05-19 | 2.13 | 2.24 | 2.10 | 2.20 | 1.87 | qfq | 69,378,375 | 149,702,067 | 5.26% |
| 2025-05-16 | 2.06 | 2.14 | 2.05 | 2.09 | 1.78 | qfq | 49,985,635 | 104,614,307 | 0.48% |
| 2025-05-15 | 2.01 | 2.17 | 2.00 | 2.08 | 1.77 | qfq | 77,383,100 | 161,761,859 | 3.48% |
| 2025-05-14 | 1.98 | 2.03 | 1.98 | 2.01 | 1.71 | qfq | 42,373,100 | 84,861,222 | 1.52% |
| 2025-05-13 | 2.06 | 2.07 | 1.97 | 1.98 | 1.68 | qfq | 63,477,035 | 127,385,566 | -2.94% |
| 2025-05-12 | 2.00 | 2.08 | 2.00 | 2.04 | 1.73 | qfq | 68,054,135 | 139,292,337 | 3.03% |
| 2025-05-09 | 2.04 | 2.05 | 1.97 | 1.98 | 1.68 | qfq | 63,223,000 | 126,386,133 | -2.94% |
| 2025-05-08 | 1.95 | 2.09 | 1.93 | 2.04 | 1.73 | qfq | 96,584,775 | 194,153,404 | 3.55% |
| 2025-05-07 | 1.84 | 2.08 | 1.84 | 1.97 | 1.67 | qfq | 132,316,507 | 257,910,353 | 7.65% |
| 2025-05-06 | 1.78 | 1.85 | 1.78 | 1.83 | 1.55 | qfq | 53,502,196 | 97,191,702 | 2.81% |
| 2025-04-30 | 1.76 | 1.80 | 1.74 | 1.78 | 1.51 | qfq | 36,005,701 | 63,833,549 | 1.14% |
| 2025-04-29 | 1.75 | 1.78 | 1.74 | 1.76 | 1.50 | qfq | 35,778,609 | 62,992,819 | -1.12% |
| 2025-04-28 | 1.80 | 1.84 | 1.78 | 1.78 | 1.51 | qfq | 42,396,600 | 76,540,224 | 0.00% |
| 2025-04-25 | 1.79 | 1.81 | 1.78 | 1.78 | 1.51 | qfq | 32,978,300 | 59,194,716 | -0.56% |
| 2025-04-24 | 1.84 | 1.84 | 1.78 | 1.79 | 1.52 | qfq | 52,277,500 | 94,323,037 | -3.24% |
| 2025-04-23 | 1.80 | 1.88 | 1.79 | 1.85 | 1.57 | qfq | 67,828,570 | 124,851,022 | 2.78% |
| 2025-04-22 | 1.79 | 1.82 | 1.77 | 1.80 | 1.53 | qfq | 40,522,300 | 72,699,029 | 0.00% |
| 2025-04-21 | 1.77 | 1.82 | 1.76 | 1.80 | 1.53 | qfq | 42,108,031 | 75,499,136 | 1.69% |
| 2025-04-18 | 1.78 | 1.80 | 1.74 | 1.77 | 1.50 | qfq | 39,818,800 | 70,384,623 | 0.57% |
| 2025-04-17 | 1.74 | 1.79 | 1.71 | 1.76 | 1.50 | qfq | 43,000,404 | 75,562,239 | 0.00% |
| 2025-04-16 | 1.81 | 1.85 | 1.73 | 1.76 | 1.50 | qfq | 64,701,883 | 115,792,519 | -2.22% |
| 2025-04-15 | 1.82 | 1.83 | 1.78 | 1.80 | 1.53 | qfq | 46,039,720 | 82,738,694 | 0.00% |
| 2025-04-14 | 1.74 | 1.80 | 1.74 | 1.80 | 1.53 | qfq | 62,195,315 | 110,632,454 | 4.05% |
| 2025-04-11 | 1.72 | 1.76 | 1.71 | 1.73 | 1.47 | qfq | 56,320,000 | 97,530,294 | -0.57% |
| 2025-04-10 | 1.73 | 1.78 | 1.69 | 1.74 | 1.48 | qfq | 81,744,559 | 142,626,811 | 2.35% |
| 2025-04-09 | 1.57 | 1.74 | 1.56 | 1.70 | 1.44 | qfq | 93,829,679 | 155,935,861 | 6.25% |
| 2025-04-08 | 1.58 | 1.63 | 1.57 | 1.60 | 1.36 | qfq | 72,834,444 | 116,204,023 | 4.58% |
| 2025-04-07 | 1.65 | 1.71 | 1.47 | 1.53 | 1.30 | qfq | 99,022,915 | 157,539,875 | -13.56% |
| 2025-04-03 | 1.74 | 1.79 | 1.74 | 1.77 | 1.50 | qfq | 40,861,504 | 71,922,207 | 0.57% |
| 2025-04-02 | 1.83 | 1.84 | 1.74 | 1.76 | 1.50 | qfq | 81,957,100 | 145,605,037 | -4.35% |
| 2025-04-01 | 1.86 | 1.89 | 1.83 | 1.84 | 1.56 | qfq | 53,650,582 | 99,649,684 | -1.60% |
| 2025-03-31 | 1.86 | 1.91 | 1.84 | 1.87 | 1.59 | qfq | 60,248,834 | 112,493,399 | 1.63% |
| 2025-03-28 | 1.87 | 1.90 | 1.83 | 1.84 | 1.56 | qfq | 72,522,564 | 134,419,027 | -2.65% |
| 2025-03-27 | 1.82 | 1.97 | 1.81 | 1.89 | 1.61 | qfq | 110,521,129 | 209,648,802 | 3.85% |
| 2025-03-26 | 1.76 | 1.82 | 1.75 | 1.82 | 1.55 | qfq | 83,134,879 | 148,489,986 | 1.68% |
| 2025-03-25 | 1.70 | 1.85 | 1.69 | 1.79 | 1.52 | qfq | 127,890,432 | 227,776,674 | 4.68% |
| 2025-03-24 | 1.74 | 1.78 | 1.66 | 1.71 | 1.45 | qfq | 132,295,599 | 226,171,012 | -2.84% |
| 2025-03-21 | 1.70 | 1.84 | 1.65 | 1.76 | 1.50 | qfq | 225,015,188 | 391,901,800 | -5.38% |
| 2025-03-20 | 1.86 | 1.91 | 1.86 | 1.86 | 1.58 | qfq | 104,405,083 | 194,301,844 | -20.17% |
| 2025-03-18 | 2.45 | 2.45 | 2.11 | 2.33 | 1.98 | qfq | 225,123,846 | 522,944,957 | -11.74% |
| 2025-03-17 | 2.70 | 2.75 | 2.63 | 2.64 | 2.24 | qfq | 111,971,700 | 300,414,858 | -3.65% |
| 2025-03-14 | 2.71 | 2.78 | 2.64 | 2.74 | 2.33 | qfq | 88,959,680 | 241,458,406 | 0.37% |
| 2025-03-13 | 2.84 | 2.84 | 2.68 | 2.73 | 2.32 | qfq | 89,429,400 | 244,793,733 | -3.53% |
| 2025-03-12 | 2.76 | 2.84 | 2.74 | 2.83 | 2.40 | qfq | 112,966,700 | 316,464,913 | 2.54% |
| 2025-03-11 | 2.70 | 2.78 | 2.68 | 2.76 | 2.34 | qfq | 82,600,100 | 225,485,661 | -1.08% |
| 2025-03-10 | 2.77 | 2.88 | 2.74 | 2.79 | 2.37 | qfq | 105,755,900 | 294,834,655 | -1.06% |
| 2025-03-07 | 2.71 | 3.00 | 2.67 | 2.82 | 2.40 | qfq | 209,275,780 | 591,175,398 | 3.68% |
| 2025-03-06 | 2.72 | 2.77 | 2.67 | 2.72 | 2.31 | qfq | 124,006,800 | 337,374,775 | 1.87% |
| 2025-03-05 | 2.65 | 2.69 | 2.58 | 2.67 | 2.27 | qfq | 110,320,584 | 290,359,696 | -1.11% |
| 2025-03-04 | 2.56 | 2.80 | 2.55 | 2.70 | 2.29 | qfq | 144,367,300 | 388,578,709 | 3.45% |
| 2025-03-03 | 2.70 | 2.74 | 2.57 | 2.61 | 2.22 | qfq | 155,981,533 | 410,483,527 | -4.40% |
| 2025-02-28 | 2.92 | 2.99 | 2.71 | 2.73 | 2.32 | qfq | 219,320,744 | 614,767,878 | -11.07% |
| 2025-02-27 | 2.93 | 3.19 | 2.87 | 3.07 | 2.61 | qfq | 246,300,004 | 750,743,312 | 4.42% |
| 2025-02-26 | 2.95 | 3.12 | 2.91 | 2.94 | 2.50 | qfq | 241,314,493 | 719,698,945 | -2.65% |
| 2025-02-25 | 2.94 | 3.30 | 2.90 | 3.02 | 2.57 | qfq | 431,952,743 | 1,334,970,962 | 4.50% |
| 2025-02-24 | 2.57 | 2.89 | 2.57 | 2.89 | 2.46 | qfq | 268,621,690 | 748,490,087 | 19.92% |
| 2025-02-21 | 2.42 | 2.44 | 2.33 | 2.41 | 2.05 | qfq | 88,551,900 | 211,436,672 | -0.82% |
| 2025-02-20 | 2.40 | 2.46 | 2.37 | 2.43 | 2.06 | qfq | 84,584,920 | 204,778,105 | 0.41% |
| 2025-02-19 | 2.37 | 2.45 | 2.36 | 2.42 | 2.06 | qfq | 87,538,600 | 211,075,587 | 2.11% |
| 2025-02-18 | 2.50 | 2.53 | 2.36 | 2.37 | 2.01 | qfq | 104,839,500 | 253,925,658 | -4.82% |
| 2025-02-17 | 2.37 | 2.57 | 2.35 | 2.49 | 2.12 | qfq | 164,277,307 | 405,203,577 | 5.51% |
| 2025-02-14 | 2.40 | 2.41 | 2.30 | 2.36 | 2.00 | qfq | 125,312,607 | 294,360,190 | -3.67% |
| 2025-02-13 | 2.41 | 2.62 | 2.38 | 2.45 | 2.08 | qfq | 192,174,568 | 479,702,265 | 2.51% |
| 2025-02-12 | 2.35 | 2.49 | 2.35 | 2.39 | 2.03 | qfq | 108,284,200 | 260,557,419 | 0.84% |
| 2025-02-11 | 2.44 | 2.45 | 2.35 | 2.37 | 2.01 | qfq | 92,035,400 | 217,983,962 | -2.87% |
| 2025-02-10 | 2.37 | 2.45 | 2.33 | 2.44 | 2.07 | qfq | 187,042,500 | 447,578,197 | 0.00% |
| 2025-02-07 | 2.12 | 2.53 | 2.11 | 2.44 | 2.07 | qfq | 280,157,644 | 661,740,923 | 15.64% |
| 2025-02-06 | 2.11 | 2.12 | 2.00 | 2.11 | 1.79 | qfq | 99,213,783 | 204,793,326 | 1.93% |
| 2025-02-05 | 1.93 | 2.09 | 1.91 | 2.07 | 1.76 | qfq | 118,996,900 | 241,538,801 | 8.38% |
| 2025-01-27 | 1.94 | 1.99 | 1.90 | 1.91 | 1.62 | qfq | 66,216,100 | 128,304,113 | -1.55% |
| 2025-01-24 | 1.99 | 1.99 | 1.91 | 1.94 | 1.65 | qfq | 100,081,400 | 194,765,179 | -2.51% |
| 2025-01-23 | 2.03 | 2.13 | 1.99 | 1.99 | 1.69 | qfq | 119,497,800 | 245,592,290 | -0.50% |
| 2025-01-22 | 2.08 | 2.10 | 1.98 | 2.00 | 1.70 | qfq | 146,789,100 | 297,746,862 | -7.41% |
| 2025-01-21 | 2.08 | 2.26 | 2.08 | 2.16 | 1.84 | qfq | 265,002,656 | 567,343,864 | -16.92% |
| 2025-01-20 | 2.62 | 2.64 | 2.55 | 2.60 | 2.21 | qfq | 41,704,300 | 108,666,327 | 0.00% |
| 2025-01-17 | 2.66 | 2.68 | 2.58 | 2.60 | 2.21 | qfq | 43,358,500 | 113,121,583 | -2.26% |
| 2025-01-16 | 2.64 | 2.75 | 2.63 | 2.66 | 2.26 | qfq | 70,498,600 | 189,544,886 | 1.92% |
| 2025-01-15 | 2.62 | 2.66 | 2.56 | 2.61 | 2.22 | qfq | 56,018,700 | 146,169,284 | -0.38% |
| 2025-01-14 | 2.50 | 2.62 | 2.48 | 2.62 | 2.23 | qfq | 72,165,700 | 185,755,596 | 6.07% |
| 2025-01-13 | 2.38 | 2.48 | 2.33 | 2.47 | 2.10 | qfq | 46,267,800 | 111,894,057 | 0.41% |
| 2025-01-10 | 2.56 | 2.62 | 2.46 | 2.46 | 2.09 | qfq | 55,332,600 | 140,280,730 | -4.65% |
| 2025-01-09 | 2.54 | 2.62 | 2.51 | 2.58 | 2.19 | qfq | 61,562,100 | 158,415,864 | 1.57% |
| 2025-01-08 | 2.53 | 2.57 | 2.43 | 2.54 | 2.16 | qfq | 72,864,500 | 182,985,026 | -0.39% |
| 2025-01-07 | 2.40 | 2.55 | 2.40 | 2.55 | 2.17 | qfq | 76,769,700 | 190,300,501 | 6.25% |
| 2025-01-06 | 2.40 | 2.44 | 2.31 | 2.40 | 2.04 | qfq | 69,715,400 | 166,157,822 | -1.64% |
| 2025-01-03 | 2.57 | 2.64 | 2.43 | 2.44 | 2.07 | qfq | 124,670,200 | 313,293,814 | -9.63% |
| 2025-01-02 | 2.70 | 2.80 | 2.66 | 2.70 | 2.29 | qfq | 64,157,202 | 174,881,407 | -2.17% |
| 2024-12-31 | 2.86 | 2.90 | 2.74 | 2.76 | 2.34 | qfq | 77,864,900 | 217,457,993 | -4.50% |
| 2024-12-30 | 3.00 | 3.02 | 2.86 | 2.89 | 2.46 | qfq | 105,476,700 | 306,794,755 | -4.30% |
| 2024-12-27 | 2.86 | 3.24 | 2.86 | 3.02 | 2.57 | qfq | 185,238,819 | 561,933,439 | 8.63% |
| 2024-12-26 | 2.78 | 2.85 | 2.76 | 2.78 | 2.36 | qfq | 78,506,032 | 219,369,557 | -0.36% |
| 2024-12-25 | 2.95 | 2.97 | 2.74 | 2.79 | 2.37 | qfq | 114,071,027 | 320,769,149 | -6.38% |
| 2024-12-24 | 3.10 | 3.14 | 2.90 | 2.98 | 2.53 | qfq | 130,527,010 | 388,224,921 | -4.49% |
| 2024-12-23 | 3.55 | 3.55 | 3.11 | 3.12 | 2.65 | qfq | 180,739,781 | 584,675,788 | -14.52% |
| 2024-12-20 | 3.52 | 3.72 | 3.51 | 3.65 | 3.10 | qfq | 65,054,517 | 235,623,101 | 3.11% |
| 2024-12-19 | 3.49 | 3.56 | 3.47 | 3.54 | 3.01 | qfq | 46,922,802 | 165,018,121 | -0.28% |
| 2024-12-18 | 3.58 | 3.62 | 3.51 | 3.55 | 3.02 | qfq | 57,312,500 | 204,544,241 | -0.84% |
| 2024-12-17 | 3.85 | 3.85 | 3.56 | 3.58 | 3.04 | qfq | 90,980,100 | 333,818,709 | -7.25% |
| 2024-12-16 | 3.82 | 3.95 | 3.81 | 3.86 | 3.28 | qfq | 67,192,000 | 259,436,261 | 0.52% |
| 2024-12-13 | 3.96 | 4.01 | 3.84 | 3.84 | 3.26 | qfq | 98,979,217 | 387,011,510 | -4.00% |
| 2024-12-12 | 4.00 | 4.12 | 3.93 | 4.00 | 3.40 | qfq | 120,084,100 | 483,725,207 | -0.74% |
| 2024-12-11 | 4.00 | 4.07 | 3.99 | 4.03 | 3.42 | qfq | 108,949,300 | 439,353,658 | -1.71% |
| 2024-12-10 | 3.99 | 4.23 | 3.91 | 4.10 | 3.48 | qfq | 211,293,998 | 860,317,487 | 6.49% |
| 2024-12-09 | 3.93 | 4.02 | 3.81 | 3.85 | 3.27 | qfq | 90,471,400 | 353,036,632 | -3.02% |
| 2024-12-06 | 3.90 | 4.05 | 3.83 | 3.97 | 3.37 | qfq | 121,825,700 | 480,767,144 | 0.25% |
| 2024-12-05 | 4.03 | 4.09 | 3.90 | 3.96 | 3.36 | qfq | 115,019,500 | 454,766,253 | -1.00% |
| 2024-12-04 | 3.84 | 4.00 | 3.76 | 4.00 | 3.40 | qfq | 168,926,583 | 663,069,453 | 3.90% |
| 2024-12-03 | 3.74 | 3.91 | 3.68 | 3.85 | 3.27 | qfq | 122,943,500 | 466,869,194 | 1.85% |
| 2024-12-02 | 3.64 | 3.80 | 3.64 | 3.78 | 3.21 | qfq | 103,840,100 | 389,134,888 | 4.13% |
| 2024-11-29 | 3.60 | 3.70 | 3.52 | 3.63 | 3.08 | qfq | 80,275,600 | 289,487,806 | -0.82% |
| 2024-11-28 | 3.68 | 3.78 | 3.62 | 3.66 | 3.11 | qfq | 85,428,483 | 316,059,702 | 0.00% |
| 2024-11-27 | 3.55 | 3.67 | 3.39 | 3.66 | 3.11 | qfq | 82,248,000 | 289,165,568 | 1.95% |
| 2024-11-26 | 3.53 | 3.74 | 3.50 | 3.59 | 3.05 | qfq | 80,981,800 | 294,253,589 | 1.13% |
| 2024-11-25 | 3.48 | 3.57 | 3.45 | 3.55 | 3.02 | qfq | 79,800,685 | 279,296,478 | -1.11% |
| 2024-11-22 | 3.84 | 3.93 | 3.58 | 3.59 | 3.05 | qfq | 127,649,394 | 478,289,089 | -6.27% |
| 2024-11-21 | 3.65 | 3.93 | 3.62 | 3.83 | 3.25 | qfq | 158,857,894 | 607,621,943 | 2.68% |
| 2024-11-20 | 3.45 | 3.79 | 3.41 | 3.73 | 3.17 | qfq | 164,615,153 | 601,636,812 | 7.80% |
| 2024-11-19 | 3.41 | 3.46 | 3.26 | 3.46 | 2.94 | qfq | 97,785,870 | 329,029,830 | 2.67% |
| 2024-11-18 | 3.52 | 3.56 | 3.31 | 3.37 | 2.86 | qfq | 95,547,252 | 325,190,215 | -3.99% |
| 2024-11-15 | 3.68 | 3.72 | 3.49 | 3.51 | 2.98 | qfq | 108,274,573 | 390,446,305 | -5.65% |
| 2024-11-14 | 3.90 | 3.91 | 3.70 | 3.72 | 3.16 | qfq | 76,710,191 | 291,125,935 | -4.12% |
| 2024-11-13 | 3.83 | 3.95 | 3.75 | 3.88 | 3.30 | qfq | 95,544,300 | 367,139,940 | -0.77% |
| 2024-11-12 | 4.09 | 4.11 | 3.85 | 3.91 | 3.32 | qfq | 144,686,582 | 571,404,166 | -4.40% |
| 2024-11-11 | 4.05 | 4.13 | 4.01 | 4.09 | 3.47 | qfq | 122,895,209 | 498,901,246 | -0.24% |
| 2024-11-08 | 4.26 | 4.38 | 4.10 | 4.10 | 3.48 | qfq | 184,688,749 | 780,653,484 | -4.21% |
| 2024-11-07 | 4.04 | 4.53 | 3.91 | 4.28 | 3.64 | qfq | 256,545,991 | 1,065,901,485 | 0.71% |
| 2024-11-06 | 4.43 | 4.65 | 4.21 | 4.25 | 3.61 | qfq | 256,895,055 | 1,129,670,116 | 0.47% |
| 2024-11-05 | 4.16 | 4.40 | 4.08 | 4.23 | 3.59 | qfq | 258,697,786 | 1,096,544,355 | 0.24% |
| 2024-11-04 | 3.88 | 4.38 | 3.80 | 4.22 | 3.59 | qfq | 269,243,966 | 1,102,577,397 | 5.24% |
| 2024-11-01 | 4.05 | 4.60 | 3.91 | 4.01 | 3.41 | qfq | 392,969,675 | 1,663,593,389 | 3.62% |
| 2024-10-31 | 3.54 | 4.15 | 3.43 | 3.87 | 3.29 | qfq | 360,830,803 | 1,366,621,840 | 7.50% |
| 2024-10-30 | 3.13 | 3.75 | 3.09 | 3.60 | 3.06 | qfq | 321,081,921 | 1,108,790,204 | 13.56% |
| 2024-10-29 | 3.30 | 3.47 | 3.17 | 3.17 | 2.69 | qfq | 145,676,600 | 478,077,264 | -3.94% |
| 2024-10-28 | 3.14 | 3.35 | 3.11 | 3.30 | 2.80 | qfq | 165,957,542 | 543,818,205 | 4.43% |
| 2024-10-25 | 3.20 | 3.27 | 3.14 | 3.16 | 2.68 | qfq | 135,786,741 | 434,596,072 | -2.17% |
| 2024-10-24 | 3.32 | 3.37 | 3.17 | 3.23 | 2.74 | qfq | 144,238,100 | 466,274,629 | -3.29% |
| 2024-10-23 | 3.15 | 3.56 | 3.14 | 3.34 | 2.84 | qfq | 240,853,737 | 804,308,359 | 4.05% |
| 2024-10-22 | 3.35 | 3.43 | 3.17 | 3.21 | 2.73 | qfq | 193,257,892 | 632,278,410 | -2.73% |
| 2024-10-21 | 3.07 | 3.38 | 3.05 | 3.30 | 2.80 | qfq | 240,737,754 | 778,186,177 | 7.49% |
| 2024-10-18 | 2.96 | 3.12 | 2.90 | 3.07 | 2.61 | qfq | 167,898,590 | 505,342,273 | 1.32% |
| 2024-10-17 | 3.16 | 3.19 | 3.02 | 3.03 | 2.57 | qfq | 154,070,427 | 475,251,636 | -2.88% |
| 2024-10-16 | 3.00 | 3.25 | 2.96 | 3.12 | 2.65 | qfq | 182,065,481 | 569,932,175 | 0.97% |
| 2024-10-15 | 2.90 | 3.20 | 2.85 | 3.09 | 2.63 | qfq | 213,070,837 | 646,670,858 | 3.00% |
| 2024-10-14 | 2.80 | 3.20 | 2.80 | 3.00 | 2.55 | qfq | 177,670,146 | 532,940,998 | 9.49% |
| 2024-10-11 | 2.93 | 2.93 | 2.67 | 2.74 | 2.33 | qfq | 124,518,991 | 346,599,272 | -8.05% |
| 2024-10-10 | 3.04 | 3.16 | 2.91 | 2.98 | 2.53 | qfq | 138,009,353 | 417,567,337 | 1.02% |
| 2024-10-09 | 3.39 | 3.39 | 2.94 | 2.95 | 2.51 | qfq | 215,270,963 | 681,367,660 | -16.90% |
| 2024-10-08 | 3.56 | 3.56 | 3.18 | 3.55 | 3.02 | qfq | 267,763,975 | 907,344,194 | 19.53% |
| 2024-09-30 | 2.68 | 3.02 | 2.58 | 2.97 | 2.52 | qfq | 213,421,885 | 598,238,717 | 16.93% |
| 2024-09-27 | 2.43 | 2.60 | 2.40 | 2.54 | 2.16 | qfq | 144,924,421 | 361,516,579 | 5.39% |
| 2024-09-26 | 2.35 | 2.42 | 2.33 | 2.41 | 2.05 | qfq | 99,838,821 | 237,683,616 | 1.26% |
| 2024-09-25 | 2.32 | 2.47 | 2.29 | 2.38 | 2.02 | qfq | 116,626,756 | 277,433,066 | 3.48% |
| 2024-09-24 | 2.22 | 2.30 | 2.22 | 2.30 | 1.95 | qfq | 82,302,200 | 187,272,499 | 3.60% |
| 2024-09-23 | 2.22 | 2.27 | 2.20 | 2.22 | 1.89 | qfq | 44,747,000 | 99,729,301 | 0.45% |
| 2024-09-20 | 2.25 | 2.25 | 2.20 | 2.21 | 1.88 | qfq | 60,543,600 | 134,260,898 | -1.78% |
| 2024-09-19 | 2.16 | 2.33 | 2.14 | 2.25 | 1.91 | qfq | 89,679,500 | 200,587,499 | 4.65% |
| 2024-09-18 | 2.16 | 2.18 | 2.13 | 2.15 | 1.83 | qfq | 29,473,400 | 63,288,264 | 0.47% |
| 2024-09-13 | 2.21 | 2.23 | 2.13 | 2.14 | 1.82 | qfq | 47,220,300 | 102,408,965 | -3.17% |
| 2024-09-12 | 2.22 | 2.26 | 2.20 | 2.21 | 1.88 | qfq | 41,542,098 | 92,593,993 | -0.45% |
| 2024-09-11 | 2.27 | 2.30 | 2.20 | 2.22 | 1.89 | qfq | 53,632,098 | 119,369,052 | -2.20% |
| 2024-09-10 | 2.18 | 2.33 | 2.18 | 2.27 | 1.93 | qfq | 96,089,333 | 218,604,861 | 3.65% |
| 2024-09-09 | 2.22 | 2.25 | 2.13 | 2.19 | 1.86 | qfq | 44,874,498 | 97,892,720 | -1.79% |
| 2024-09-06 | 2.22 | 2.28 | 2.22 | 2.23 | 1.89 | qfq | 59,011,535 | 132,521,275 | 0.45% |
| 2024-09-05 | 2.23 | 2.26 | 2.20 | 2.22 | 1.89 | qfq | 48,110,800 | 106,873,545 | -1.33% |
| 2024-09-04 | 2.22 | 2.31 | 2.21 | 2.25 | 1.91 | qfq | 61,664,064 | 139,014,210 | 0.90% |
| 2024-09-03 | 2.20 | 2.28 | 2.18 | 2.23 | 1.89 | qfq | 53,971,131 | 120,110,176 | 1.36% |
| 2024-09-02 | 2.29 | 2.29 | 2.19 | 2.20 | 1.87 | qfq | 63,981,631 | 142,328,186 | -3.08% |
| 2024-08-30 | 2.18 | 2.35 | 2.16 | 2.27 | 1.93 | qfq | 102,474,274 | 231,747,767 | 4.61% |
| 2024-08-29 | 2.13 | 2.19 | 2.07 | 2.17 | 1.84 | qfq | 87,556,812 | 187,972,856 | -2.25% |
| 2024-08-28 | 2.30 | 2.39 | 2.21 | 2.22 | 1.89 | qfq | 90,265,200 | 204,057,617 | -4.72% |
| 2024-08-27 | 2.41 | 2.47 | 2.30 | 2.33 | 1.98 | qfq | 142,644,129 | 336,538,751 | -6.80% |
| 2024-08-26 | 2.24 | 2.64 | 2.22 | 2.50 | 2.12 | qfq | 209,814,961 | 519,826,980 | 13.12% |
| 2024-08-23 | 2.18 | 2.28 | 2.18 | 2.21 | 1.88 | qfq | 72,701,263 | 160,956,315 | 2.79% |
| 2024-08-22 | 2.16 | 2.23 | 2.14 | 2.15 | 1.83 | qfq | 61,764,798 | 134,582,030 | -0.46% |
| 2024-08-21 | 2.23 | 2.24 | 2.15 | 2.16 | 1.84 | qfq | 60,126,460 | 131,002,015 | -4.00% |
| 2024-08-20 | 2.25 | 2.28 | 2.20 | 2.25 | 1.91 | qfq | 51,367,500 | 115,054,188 | 0.45% |
| 2024-08-19 | 2.25 | 2.28 | 2.23 | 2.24 | 1.90 | qfq | 57,885,200 | 130,076,208 | -1.75% |
| 2024-08-16 | 2.38 | 2.39 | 2.25 | 2.28 | 1.94 | qfq | 97,527,998 | 224,119,058 | -3.80% |
| 2024-08-15 | 2.23 | 2.43 | 2.20 | 2.37 | 2.01 | qfq | 139,122,581 | 325,006,816 | 6.28% |
| 2024-08-14 | 2.28 | 2.29 | 2.23 | 2.23 | 1.89 | qfq | 72,287,800 | 163,013,993 | -2.62% |
| 2024-08-13 | 2.25 | 2.34 | 2.20 | 2.29 | 1.95 | qfq | 93,307,300 | 212,321,799 | 0.88% |
| 2024-08-12 | 2.34 | 2.40 | 2.25 | 2.27 | 1.93 | qfq | 92,344,391 | 211,067,562 | -3.40% |
| 2024-08-09 | 2.47 | 2.52 | 2.34 | 2.35 | 2.00 | qfq | 174,894,450 | 421,913,240 | -8.91% |
| 2024-08-08 | 2.67 | 2.93 | 2.56 | 2.58 | 2.19 | qfq | 226,832,963 | 625,560,528 | -5.49% |
| 2024-08-07 | 2.62 | 2.86 | 2.56 | 2.73 | 2.32 | qfq | 205,293,045 | 553,569,178 | 1.49% |
| 2024-08-06 | 2.63 | 2.74 | 2.53 | 2.69 | 2.29 | qfq | 225,687,204 | 596,653,705 | -3.93% |
| 2024-08-05 | 2.45 | 2.93 | 2.45 | 2.80 | 2.38 | qfq | 331,681,282 | 919,990,285 | 14.75% |
| 2024-08-02 | 2.60 | 2.65 | 2.43 | 2.44 | 2.07 | qfq | 202,296,200 | 514,138,528 | -9.63% |
| 2024-08-01 | 2.56 | 2.78 | 2.51 | 2.70 | 2.29 | qfq | 259,811,114 | 687,953,530 | 5.06% |
| 2024-07-31 | 2.49 | 2.72 | 2.40 | 2.57 | 2.18 | qfq | 274,490,058 | 699,068,333 | -1.91% |
| 2024-07-30 | 2.57 | 2.94 | 2.43 | 2.62 | 2.23 | qfq | 334,854,566 | 897,747,619 | 1.16% |
| 2024-07-29 | 2.22 | 2.59 | 2.18 | 2.59 | 2.20 | qfq | 309,021,978 | 743,433,705 | 19.91% |
| 2024-07-26 | 1.83 | 2.16 | 1.82 | 2.16 | 1.84 | qfq | 153,666,700 | 318,475,793 | 20.00% |
| 2024-07-25 | 1.78 | 1.82 | 1.76 | 1.80 | 1.53 | qfq | 24,070,700 | 43,113,281 | 0.56% |
| 2024-07-24 | 1.81 | 1.84 | 1.76 | 1.79 | 1.52 | qfq | 32,561,798 | 58,444,115 | -1.65% |
| 2024-07-23 | 1.86 | 1.89 | 1.82 | 1.82 | 1.55 | qfq | 24,603,500 | 45,470,102 | -2.15% |
| 2024-07-22 | 1.82 | 1.89 | 1.82 | 1.86 | 1.58 | qfq | 32,763,500 | 60,755,400 | 2.76% |
| 2024-07-19 | 1.82 | 1.85 | 1.80 | 1.81 | 1.54 | qfq | 24,573,500 | 44,851,120 | -0.55% |
| 2024-07-18 | 1.85 | 1.85 | 1.79 | 1.82 | 1.55 | qfq | 30,145,800 | 54,600,225 | -1.62% |
| 2024-07-17 | 1.90 | 1.91 | 1.84 | 1.85 | 1.57 | qfq | 29,097,300 | 54,340,275 | -2.63% |
| 2024-07-16 | 1.90 | 1.92 | 1.88 | 1.90 | 1.61 | qfq | 19,741,000 | 37,472,628 | -0.52% |
| 2024-07-15 | 1.94 | 1.97 | 1.90 | 1.91 | 1.62 | qfq | 22,870,500 | 44,015,621 | -2.55% |
| 2024-07-12 | 1.95 | 2.01 | 1.95 | 1.96 | 1.67 | qfq | 29,395,900 | 58,199,047 | -0.51% |
| 2024-07-11 | 1.91 | 1.99 | 1.91 | 1.97 | 1.67 | qfq | 46,011,859 | 90,146,711 | 4.79% |
| 2024-07-10 | 1.92 | 1.92 | 1.87 | 1.88 | 1.60 | qfq | 27,968,000 | 52,910,474 | -2.08% |
| 2024-07-09 | 1.92 | 1.94 | 1.84 | 1.92 | 1.63 | qfq | 37,075,500 | 70,138,179 | 1.05% |
| 2024-07-08 | 1.96 | 1.99 | 1.90 | 1.90 | 1.61 | qfq | 41,296,100 | 79,465,050 | -5.00% |
| 2024-07-05 | 1.93 | 2.01 | 1.91 | 2.00 | 1.70 | qfq | 42,602,000 | 84,246,908 | 3.09% |
| 2024-07-04 | 2.03 | 2.05 | 1.93 | 1.94 | 1.65 | qfq | 43,544,500 | 86,202,924 | -4.90% |
| 2024-07-03 | 2.03 | 2.08 | 2.01 | 2.04 | 1.73 | qfq | 35,172,700 | 71,972,758 | 0.00% |
| 2024-07-02 | 1.99 | 2.08 | 1.98 | 2.04 | 1.73 | qfq | 51,006,600 | 104,119,015 | 2.00% |
| 2024-07-01 | 2.01 | 2.03 | 1.96 | 2.00 | 1.70 | qfq | 41,788,600 | 83,095,784 | -1.48% |
| 2024-06-28 | 1.98 | 2.09 | 1.98 | 2.03 | 1.72 | qfq | 51,584,800 | 105,342,633 | 1.50% |
| 2024-06-27 | 2.05 | 2.07 | 1.99 | 2.00 | 1.70 | qfq | 44,736,000 | 90,686,058 | -3.38% |
| 2024-06-26 | 2.04 | 2.08 | 1.96 | 2.07 | 1.76 | qfq | 60,345,600 | 121,383,796 | 1.47% |
| 2024-06-25 | 2.06 | 2.10 | 2.03 | 2.04 | 1.73 | qfq | 41,199,200 | 84,835,596 | -1.92% |
| 2024-06-24 | 2.18 | 2.19 | 2.07 | 2.08 | 1.77 | qfq | 54,187,059 | 114,526,561 | -5.45% |
| 2024-06-21 | 2.17 | 2.26 | 2.16 | 2.20 | 1.87 | qfq | 50,548,200 | 111,903,116 | 1.38% |
| 2024-06-20 | 2.27 | 2.30 | 2.17 | 2.17 | 1.84 | qfq | 72,820,300 | 160,937,424 | -5.24% |
| 2024-06-19 | 2.33 | 2.37 | 2.29 | 2.29 | 1.95 | qfq | 90,613,300 | 210,578,588 | -1.29% |
| 2024-06-18 | 2.18 | 2.40 | 2.17 | 2.32 | 1.97 | qfq | 112,053,150 | 255,289,657 | 4.98% |
| 2024-06-17 | 2.19 | 2.33 | 2.19 | 2.21 | 1.88 | qfq | 77,975,200 | 175,774,342 | 0.91% |
| 2024-06-14 | 2.19 | 2.20 | 2.15 | 2.19 | 1.86 | qfq | 51,704,600 | 112,303,456 | -0.90% |
| 2024-06-13 | 2.25 | 2.28 | 2.20 | 2.21 | 1.88 | qfq | 86,349,149 | 192,425,406 | -3.91% |
| 2024-06-12 | 2.23 | 2.42 | 2.17 | 2.30 | 1.95 | qfq | 140,191,000 | 319,450,391 | 10.05% |
| 2024-06-11 | 2.10 | 2.10 | 2.03 | 2.09 | 1.78 | qfq | 56,439,900 | 116,449,988 | -1.42% |
| 2024-06-07 | 2.09 | 2.20 | 2.09 | 2.12 | 1.80 | qfq | 82,211,600 | 175,998,339 | 3.41% |
| 2024-06-06 | 2.22 | 2.25 | 2.04 | 2.05 | 1.74 | qfq | 126,665,000 | 267,448,413 | -9.69% |
| 2024-06-05 | 2.27 | 2.34 | 2.22 | 2.27 | 1.93 | qfq | 107,591,600 | 246,186,654 | 1.34% |
| 2024-06-04 | 2.33 | 2.34 | 2.21 | 2.24 | 1.90 | qfq | 116,310,000 | 262,342,936 | -5.88% |
| 2024-06-03 | 2.47 | 2.54 | 2.35 | 2.38 | 2.02 | qfq | 107,825,500 | 260,433,595 | -5.18% |
| 2024-05-31 | 2.50 | 2.61 | 2.39 | 2.51 | 2.13 | qfq | 127,964,875 | 319,672,192 | -0.79% |
| 2024-05-30 | 2.66 | 2.69 | 2.52 | 2.53 | 2.15 | qfq | 118,459,000 | 304,056,021 | -6.30% |
| 2024-05-29 | 2.60 | 2.84 | 2.60 | 2.70 | 2.29 | qfq | 117,929,971 | 318,036,119 | 1.89% |
| 2024-05-28 | 2.70 | 2.79 | 2.63 | 2.65 | 2.25 | qfq | 108,966,723 | 292,784,243 | -1.85% |
| 2024-05-27 | 2.83 | 2.98 | 2.62 | 2.70 | 2.29 | qfq | 159,048,354 | 447,335,572 | -6.57% |
| 2024-05-24 | 3.01 | 3.18 | 2.88 | 2.89 | 2.46 | qfq | 186,623,800 | 556,922,147 | -7.96% |
| 2024-05-23 | 2.96 | 3.39 | 2.82 | 3.14 | 2.67 | qfq | 276,274,498 | 848,969,506 | 5.02% |
| 2024-05-22 | 2.83 | 3.13 | 2.82 | 2.99 | 2.54 | qfq | 217,125,460 | 654,156,537 | 3.10% |
| 2024-05-21 | 3.00 | 3.05 | 2.85 | 2.90 | 2.46 | qfq | 288,642,667 | 851,051,840 | -10.77% |
| 2024-05-20 | 2.62 | 3.25 | 2.60 | 3.25 | 2.76 | qfq | 361,016,436 | 1,127,292,053 | 19.93% |
| 2024-05-17 | 2.47 | 2.85 | 2.39 | 2.71 | 2.30 | qfq | 239,956,700 | 623,475,219 | 11.07% |
| 2024-05-16 | 2.60 | 2.70 | 2.42 | 2.44 | 2.07 | qfq | 231,507,987 | 588,898,230 | -3.17% |
| 2024-05-15 | 2.18 | 2.52 | 2.17 | 2.52 | 2.14 | qfq | 172,606,963 | 419,409,288 | 20.00% |
| 2024-05-14 | 2.17 | 2.19 | 2.08 | 2.10 | 1.78 | qfq | 66,666,950 | 141,146,579 | -2.33% |
| 2024-05-13 | 2.26 | 2.27 | 2.15 | 2.15 | 1.83 | qfq | 106,854,100 | 233,774,407 | -8.12% |
| 2024-05-10 | 2.30 | 2.47 | 2.25 | 2.34 | 1.99 | qfq | 168,881,400 | 398,362,574 | 1.74% |
| 2024-05-09 | 2.27 | 2.37 | 2.17 | 2.30 | 1.95 | qfq | 167,773,098 | 378,114,176 | 0.44% |
| 2024-05-08 | 2.39 | 2.50 | 2.23 | 2.29 | 1.95 | qfq | 260,629,998 | 613,693,397 | 2.23% |
| 2024-05-07 | 1.86 | 2.24 | 1.85 | 2.24 | 1.90 | qfq | 200,457,304 | 433,131,144 | 19.79% |
| 2024-05-06 | 1.87 | 1.91 | 1.86 | 1.87 | 1.59 | qfq | 25,452,300 | 47,717,405 | 1.08% |
| 2024-04-30 | 1.90 | 1.93 | 1.82 | 1.85 | 1.57 | qfq | 35,163,000 | 65,585,484 | -2.63% |
| 2024-04-29 | 1.80 | 1.90 | 1.79 | 1.90 | 1.61 | qfq | 45,319,763 | 84,749,332 | 3.26% |
| 2024-04-26 | 1.84 | 1.88 | 1.81 | 1.84 | 1.56 | qfq | 33,537,814 | 61,813,031 | 0.00% |
| 2024-04-25 | 1.86 | 1.89 | 1.83 | 1.84 | 1.56 | qfq | 38,241,418 | 70,864,547 | -3.16% |
| 2024-04-24 | 1.84 | 1.95 | 1.84 | 1.90 | 1.61 | qfq | 41,302,914 | 78,615,128 | 3.26% |
| 2024-04-23 | 1.85 | 1.88 | 1.83 | 1.84 | 1.56 | qfq | 39,933,584 | 73,856,700 | -2.65% |
| 2024-04-22 | 1.77 | 2.05 | 1.76 | 1.89 | 1.61 | qfq | 67,459,100 | 129,770,492 | 3.85% |
| 2024-04-19 | 1.77 | 1.84 | 1.76 | 1.82 | 1.55 | qfq | 35,031,065 | 63,114,601 | 1.11% |
| 2024-04-18 | 1.82 | 1.90 | 1.77 | 1.80 | 1.53 | qfq | 40,613,800 | 74,257,189 | -1.10% |
| 2024-04-17 | 1.69 | 1.83 | 1.69 | 1.82 | 1.55 | qfq | 38,471,500 | 68,622,781 | 9.64% |
| 2024-04-16 | 1.88 | 1.88 | 1.65 | 1.66 | 1.41 | qfq | 49,936,400 | 86,002,440 | -11.23% |
| 2024-04-15 | 1.97 | 1.98 | 1.82 | 1.87 | 1.59 | qfq | 40,954,900 | 77,260,955 | -6.50% |
| 2024-04-12 | 2.02 | 2.07 | 1.99 | 2.00 | 1.70 | qfq | 26,158,074 | 53,022,360 | -0.99% |
| 2024-04-11 | 2.02 | 2.05 | 1.99 | 2.02 | 1.72 | qfq | 21,854,800 | 44,226,180 | -0.49% |
| 2024-04-10 | 2.08 | 2.09 | 1.99 | 2.03 | 1.72 | qfq | 27,517,700 | 55,805,197 | -2.40% |
| 2024-04-09 | 2.07 | 2.12 | 2.07 | 2.08 | 1.77 | qfq | 19,781,750 | 41,284,541 | 0.00% |
| 2024-04-08 | 2.15 | 2.15 | 2.06 | 2.08 | 1.77 | qfq | 27,400,353 | 57,379,300 | -3.26% |
| 2024-04-03 | 2.22 | 2.22 | 2.14 | 2.15 | 1.83 | qfq | 32,352,208 | 69,804,266 | -3.15% |
| 2024-04-02 | 2.20 | 2.27 | 2.19 | 2.22 | 1.89 | qfq | 43,804,104 | 97,632,611 | 0.45% |
| 2024-04-01 | 2.17 | 2.23 | 2.16 | 2.21 | 1.88 | qfq | 37,986,208 | 83,347,052 | 1.38% |
| 2024-03-29 | 2.18 | 2.22 | 2.13 | 2.18 | 1.85 | qfq | 34,161,800 | 74,115,373 | -0.46% |
| 2024-03-28 | 2.03 | 2.22 | 2.03 | 2.19 | 1.86 | qfq | 66,220,471 | 143,024,744 | 7.88% |
| 2024-03-27 | 2.13 | 2.15 | 2.03 | 2.03 | 1.72 | qfq | 29,501,600 | 61,362,126 | -4.69% |
| 2024-03-26 | 2.13 | 2.16 | 2.08 | 2.13 | 1.81 | qfq | 34,545,400 | 73,099,472 | -0.93% |
| 2024-03-25 | 2.23 | 2.24 | 2.14 | 2.15 | 1.83 | qfq | 39,966,800 | 87,675,161 | -4.44% |
| 2024-03-22 | 2.33 | 2.34 | 2.23 | 2.25 | 1.91 | qfq | 62,162,351 | 141,071,210 | -4.26% |
| 2024-03-21 | 2.27 | 2.40 | 2.23 | 2.35 | 2.00 | qfq | 85,202,200 | 197,469,965 | 3.07% |
| 2024-03-20 | 2.25 | 2.33 | 2.23 | 2.28 | 1.94 | qfq | 48,587,704 | 110,797,227 | 1.79% |
| 2024-03-19 | 2.26 | 2.29 | 2.22 | 2.24 | 1.90 | qfq | 38,544,738 | 86,826,348 | -0.88% |
| 2024-03-18 | 2.23 | 2.30 | 2.21 | 2.26 | 1.92 | qfq | 55,098,188 | 124,192,418 | 1.80% |
| 2024-03-15 | 2.15 | 2.24 | 2.14 | 2.22 | 1.89 | qfq | 42,079,400 | 93,021,068 | 2.78% |
| 2024-03-14 | 2.18 | 2.22 | 2.12 | 2.16 | 1.84 | qfq | 40,073,700 | 87,039,942 | -1.82% |
| 2024-03-13 | 2.25 | 2.27 | 2.18 | 2.20 | 1.87 | qfq | 55,462,638 | 122,624,539 | -2.65% |
| 2024-03-12 | 2.19 | 2.29 | 2.16 | 2.26 | 1.92 | qfq | 70,069,751 | 156,670,452 | 2.73% |
| 2024-03-11 | 2.12 | 2.27 | 2.11 | 2.20 | 1.87 | qfq | 65,086,600 | 142,545,685 | 3.29% |
| 2024-03-08 | 2.17 | 2.21 | 2.10 | 2.13 | 1.81 | qfq | 63,047,900 | 134,969,411 | -2.29% |
| 2024-03-07 | 2.05 | 2.38 | 2.04 | 2.18 | 1.85 | qfq | 118,354,602 | 260,761,635 | 6.34% |
| 2024-03-06 | 2.02 | 2.07 | 2.01 | 2.05 | 1.74 | qfq | 33,225,800 | 67,832,133 | 0.00% |
| 2024-03-05 | 2.01 | 2.10 | 1.99 | 2.05 | 1.74 | qfq | 47,827,400 | 98,319,274 | 0.99% |
| 2024-03-04 | 2.06 | 2.09 | 2.01 | 2.03 | 1.72 | qfq | 23,760,200 | 48,559,015 | -0.49% |
| 2024-03-01 | 2.03 | 2.07 | 1.99 | 2.04 | 1.73 | qfq | 31,653,258 | 64,301,046 | 0.99% |
| 2024-02-29 | 1.91 | 2.03 | 1.89 | 2.02 | 1.72 | qfq | 43,817,100 | 87,149,193 | 4.12% |
| 2024-02-28 | 2.10 | 2.17 | 1.94 | 1.94 | 1.65 | qfq | 66,066,900 | 136,481,121 | -7.62% |
| 2024-02-27 | 2.04 | 2.10 | 2.03 | 2.10 | 1.78 | qfq | 38,201,660 | 79,235,620 | 1.94% |
| 2024-02-26 | 2.04 | 2.10 | 2.02 | 2.06 | 1.75 | qfq | 53,918,900 | 110,794,891 | 1.98% |
| 2024-02-23 | 1.96 | 2.03 | 1.94 | 2.02 | 1.72 | qfq | 49,788,465 | 98,950,544 | 2.02% |
| 2024-02-22 | 1.87 | 2.04 | 1.87 | 1.98 | 1.68 | qfq | 52,021,800 | 101,949,128 | 5.32% |
| 2024-02-21 | 1.79 | 1.94 | 1.79 | 1.88 | 1.60 | qfq | 48,796,165 | 92,280,725 | 3.30% |
| 2024-02-20 | 1.76 | 1.82 | 1.73 | 1.82 | 1.55 | qfq | 26,453,600 | 47,303,043 | 2.25% |
| 2024-02-19 | 1.73 | 1.84 | 1.73 | 1.78 | 1.51 | qfq | 42,215,147 | 75,414,891 | 4.09% |
| 2024-02-08 | 1.52 | 1.72 | 1.51 | 1.71 | 1.45 | qfq | 43,566,300 | 70,130,722 | 11.76% |
| 2024-02-07 | 1.65 | 1.67 | 1.51 | 1.53 | 1.30 | qfq | 47,193,128 | 74,654,501 | -7.27% |
| 2024-02-06 | 1.61 | 1.72 | 1.51 | 1.65 | 1.40 | qfq | 45,006,916 | 72,492,916 | 1.23% |
| 2024-02-05 | 1.85 | 1.85 | 1.61 | 1.63 | 1.38 | qfq | 47,434,600 | 80,117,648 | -12.83% |
| 2024-02-02 | 1.94 | 2.01 | 1.79 | 1.87 | 1.59 | qfq | 34,205,385 | 65,248,628 | -3.11% |
| 2024-02-01 | 1.96 | 1.96 | 1.89 | 1.93 | 1.64 | qfq | 32,944,200 | 63,466,952 | -1.03% |
| 2024-01-31 | 2.07 | 2.10 | 1.95 | 1.95 | 1.66 | qfq | 36,455,452 | 73,368,797 | -6.25% |
| 2024-01-30 | 2.13 | 2.16 | 2.07 | 2.08 | 1.77 | qfq | 33,409,823 | 70,820,380 | -5.88% |
| 2024-01-29 | 2.31 | 2.34 | 2.21 | 2.21 | 1.88 | qfq | 19,022,700 | 42,901,744 | -3.91% |
| 2024-01-26 | 2.30 | 2.35 | 2.29 | 2.30 | 1.95 | qfq | 17,322,100 | 40,191,446 | 0.00% |
| 2024-01-25 | 2.24 | 2.31 | 2.24 | 2.30 | 1.95 | qfq | 19,753,400 | 45,103,451 | 1.77% |
| 2024-01-24 | 2.20 | 2.26 | 2.14 | 2.26 | 1.92 | qfq | 23,800,300 | 52,623,193 | 2.73% |
| 2024-01-23 | 2.16 | 2.21 | 2.13 | 2.20 | 1.87 | qfq | 18,115,014 | 39,392,337 | 0.92% |
| 2024-01-22 | 2.30 | 2.32 | 2.16 | 2.18 | 1.85 | qfq | 24,418,194 | 54,775,618 | -5.22% |
| 2024-01-19 | 2.34 | 2.35 | 2.30 | 2.30 | 1.95 | qfq | 11,849,500 | 27,542,211 | -1.29% |
| 2024-01-18 | 2.36 | 2.37 | 2.28 | 2.33 | 1.98 | qfq | 22,439,700 | 52,056,513 | -1.69% |
| 2024-01-17 | 2.46 | 2.46 | 2.37 | 2.37 | 2.01 | qfq | 16,581,900 | 39,868,933 | -3.66% |
| 2024-01-16 | 2.47 | 2.48 | 2.40 | 2.46 | 2.09 | qfq | 17,994,600 | 43,827,256 | -0.40% |
| 2024-01-15 | 2.51 | 2.51 | 2.45 | 2.47 | 2.10 | qfq | 21,636,887 | 53,500,146 | -3.14% |
| 2024-01-12 | 2.49 | 2.58 | 2.48 | 2.55 | 2.17 | qfq | 30,971,000 | 78,434,093 | 2.00% |
| 2024-01-11 | 2.45 | 2.51 | 2.44 | 2.50 | 2.12 | qfq | 14,825,100 | 36,736,616 | 1.63% |
| 2024-01-10 | 2.44 | 2.48 | 2.39 | 2.46 | 2.09 | qfq | 18,577,000 | 45,379,368 | -0.40% |
| 2024-01-09 | 2.47 | 2.51 | 2.44 | 2.47 | 2.10 | qfq | 18,623,400 | 46,053,804 | 0.41% |
| 2024-01-08 | 2.50 | 2.50 | 2.45 | 2.46 | 2.09 | qfq | 13,027,000 | 32,267,672 | -1.60% |
| 2024-01-05 | 2.55 | 2.58 | 2.48 | 2.50 | 2.12 | qfq | 16,396,600 | 41,419,668 | -2.34% |
| 2024-01-04 | 2.58 | 2.62 | 2.55 | 2.56 | 2.17 | qfq | 14,954,286 | 38,528,805 | -1.16% |
| 2024-01-03 | 2.61 | 2.62 | 2.57 | 2.59 | 2.20 | qfq | 13,539,700 | 35,081,646 | -0.77% |
| 2024-01-02 | 2.62 | 2.64 | 2.59 | 2.61 | 2.22 | qfq | 15,116,900 | 39,606,791 | 0.38% |
| 2023-12-29 | 2.55 | 2.61 | 2.54 | 2.60 | 2.21 | qfq | 17,592,600 | 45,432,701 | 1.96% |
| 2023-12-28 | 2.49 | 2.57 | 2.46 | 2.55 | 2.17 | qfq | 23,540,900 | 59,501,767 | 2.41% |
| 2023-12-27 | 2.50 | 2.51 | 2.45 | 2.49 | 2.12 | qfq | 15,986,686 | 39,632,867 | -0.80% |
| 2023-12-26 | 2.59 | 2.59 | 2.48 | 2.51 | 2.13 | qfq | 26,389,600 | 66,433,440 | -3.09% |
| 2023-12-25 | 2.61 | 2.66 | 2.58 | 2.59 | 2.20 | qfq | 20,290,100 | 52,946,066 | -1.52% |
| 2023-12-22 | 2.61 | 2.68 | 2.60 | 2.63 | 2.23 | qfq | 25,154,700 | 66,358,911 | 0.38% |
| 2023-12-21 | 2.64 | 2.66 | 2.57 | 2.62 | 2.23 | qfq | 27,597,400 | 72,280,133 | -1.50% |
| 2023-12-20 | 2.60 | 2.76 | 2.59 | 2.66 | 2.26 | qfq | 42,053,200 | 113,006,278 | 2.31% |
| 2023-12-19 | 2.58 | 2.60 | 2.56 | 2.60 | 2.21 | qfq | 14,137,600 | 36,498,088 | 0.78% |
| 2023-12-18 | 2.62 | 2.64 | 2.56 | 2.58 | 2.19 | qfq | 16,117,600 | 41,753,482 | -1.53% |
| 2023-12-15 | 2.64 | 2.66 | 2.61 | 2.62 | 2.23 | qfq | 13,554,700 | 35,672,906 | -0.38% |
| 2023-12-14 | 2.68 | 2.69 | 2.62 | 2.63 | 2.23 | qfq | 16,929,500 | 44,931,826 | -1.50% |
| 2023-12-13 | 2.68 | 2.72 | 2.66 | 2.67 | 2.27 | qfq | 14,993,600 | 40,326,816 | -0.37% |
| 2023-12-12 | 2.67 | 2.70 | 2.66 | 2.68 | 2.28 | qfq | 11,035,900 | 29,594,953 | 0.37% |
| 2023-12-11 | 2.63 | 2.68 | 2.61 | 2.67 | 2.27 | qfq | 14,944,000 | 39,584,341 | 1.14% |
| 2023-12-08 | 2.68 | 2.70 | 2.63 | 2.64 | 2.24 | qfq | 15,094,800 | 40,166,754 | -1.49% |
| 2023-12-07 | 2.71 | 2.72 | 2.67 | 2.68 | 2.28 | qfq | 15,620,400 | 42,001,079 | -1.47% |
| 2023-12-06 | 2.70 | 2.73 | 2.68 | 2.72 | 2.31 | qfq | 13,259,100 | 35,978,866 | 0.74% |
| 2023-12-05 | 2.77 | 2.78 | 2.70 | 2.70 | 2.29 | qfq | 20,680,000 | 56,509,687 | -3.23% |
| 2023-12-04 | 2.74 | 2.83 | 2.74 | 2.79 | 2.37 | qfq | 22,982,700 | 64,049,639 | 1.82% |
| 2023-12-01 | 2.72 | 2.75 | 2.71 | 2.74 | 2.33 | qfq | 14,899,800 | 40,696,603 | 0.37% |
| 2023-11-30 | 2.75 | 2.76 | 2.70 | 2.73 | 2.32 | qfq | 15,551,904 | 42,510,433 | -0.73% |
| 2023-11-29 | 2.78 | 2.78 | 2.73 | 2.75 | 2.34 | qfq | 19,451,500 | 53,509,325 | -1.08% |
| 2023-11-28 | 2.78 | 2.79 | 2.75 | 2.78 | 2.36 | qfq | 11,487,000 | 31,874,573 | 0.36% |
| 2023-11-27 | 2.74 | 2.79 | 2.74 | 2.77 | 2.35 | qfq | 19,425,500 | 53,730,364 | 0.00% |
| 2023-11-24 | 2.82 | 2.83 | 2.76 | 2.77 | 2.35 | qfq | 25,673,202 | 71,446,158 | -1.77% |
| 2023-11-23 | 2.80 | 2.83 | 2.80 | 2.82 | 2.40 | qfq | 17,956,900 | 50,580,882 | 1.08% |
| 2023-11-22 | 2.84 | 2.85 | 2.79 | 2.79 | 2.37 | qfq | 26,280,500 | 73,921,412 | -2.11% |
| 2023-11-21 | 2.88 | 2.89 | 2.83 | 2.85 | 2.42 | qfq | 27,593,400 | 78,880,839 | -1.04% |
| 2023-11-20 | 2.82 | 2.88 | 2.81 | 2.88 | 2.45 | qfq | 34,973,700 | 99,948,142 | 2.13% |
| 2023-11-17 | 2.82 | 2.84 | 2.80 | 2.82 | 2.40 | qfq | 17,854,500 | 50,225,527 | 0.00% |
| 2023-11-16 | 2.84 | 2.88 | 2.82 | 2.82 | 2.40 | qfq | 22,429,500 | 63,738,683 | -0.70% |
| 2023-11-15 | 2.82 | 2.86 | 2.82 | 2.84 | 2.41 | qfq | 25,414,700 | 72,218,644 | -0.70% |
| 2023-11-14 | 2.86 | 2.87 | 2.81 | 2.86 | 2.43 | qfq | 37,158,582 | 105,528,748 | -0.35% |
| 2023-11-13 | 2.75 | 2.88 | 2.75 | 2.87 | 2.44 | qfq | 50,434,500 | 142,665,478 | 4.36% |
| 2023-11-10 | 2.77 | 2.77 | 2.74 | 2.75 | 2.34 | qfq | 17,740,900 | 48,893,482 | -1.08% |
| 2023-11-09 | 2.83 | 2.84 | 2.77 | 2.78 | 2.36 | qfq | 24,896,345 | 69,816,326 | -2.11% |
| 2023-11-08 | 2.84 | 2.86 | 2.81 | 2.84 | 2.41 | qfq | 28,566,800 | 80,798,674 | -0.35% |
| 2023-11-07 | 2.85 | 2.86 | 2.82 | 2.85 | 2.42 | qfq | 26,779,551 | 76,020,659 | -0.35% |
| 2023-11-06 | 2.84 | 2.86 | 2.81 | 2.86 | 2.43 | qfq | 34,071,100 | 96,787,966 | 1.42% |
| 2023-11-03 | 2.79 | 2.83 | 2.78 | 2.82 | 2.40 | qfq | 33,098,500 | 93,149,846 | 0.36% |
| 2023-11-02 | 2.84 | 2.91 | 2.80 | 2.81 | 2.39 | qfq | 50,393,500 | 143,524,952 | -2.09% |
| 2023-11-01 | 2.94 | 3.06 | 2.86 | 2.87 | 2.44 | qfq | 79,542,277 | 232,736,524 | 3.24% |
| 2023-10-31 | 2.73 | 2.84 | 2.72 | 2.78 | 2.36 | qfq | 45,459,886 | 126,464,169 | 1.46% |
| 2023-10-30 | 2.70 | 2.75 | 2.69 | 2.74 | 2.33 | qfq | 23,841,000 | 65,092,459 | 0.37% |
| 2023-10-27 | 2.73 | 2.75 | 2.69 | 2.73 | 2.32 | qfq | 40,219,800 | 109,386,190 | -1.80% |
| 2023-10-26 | 2.64 | 2.86 | 2.57 | 2.78 | 2.36 | qfq | 66,003,300 | 178,474,844 | 4.91% |
| 2023-10-25 | 2.59 | 2.69 | 2.59 | 2.65 | 2.25 | qfq | 44,158,700 | 117,107,455 | -2.57% |
| 2023-10-24 | 2.68 | 2.74 | 2.67 | 2.72 | 2.31 | qfq | 23,413,900 | 63,483,449 | 0.74% |
| 2023-10-23 | 2.73 | 2.77 | 2.66 | 2.70 | 2.29 | qfq | 32,675,800 | 88,542,464 | -3.23% |
| 2023-10-20 | 2.80 | 2.92 | 2.77 | 2.79 | 2.37 | qfq | 44,797,000 | 127,374,847 | 2.57% |
| 2023-10-19 | 2.72 | 2.79 | 2.72 | 2.72 | 2.31 | qfq | 20,324,976 | 56,008,106 | -1.09% |
| 2023-10-18 | 2.83 | 2.83 | 2.73 | 2.75 | 2.34 | qfq | 25,399,700 | 69,978,827 | -3.17% |
| 2023-10-17 | 2.89 | 2.89 | 2.82 | 2.84 | 2.41 | qfq | 26,493,400 | 75,370,822 | -2.07% |
| 2023-10-16 | 2.84 | 2.92 | 2.82 | 2.90 | 2.46 | qfq | 40,138,500 | 115,638,895 | 2.11% |
| 2023-10-13 | 2.83 | 2.91 | 2.82 | 2.84 | 2.41 | qfq | 24,625,200 | 70,369,524 | -0.35% |
| 2023-10-12 | 2.88 | 2.88 | 2.82 | 2.85 | 2.42 | qfq | 18,113,000 | 51,447,977 | -0.35% |
| 2023-10-11 | 2.87 | 2.89 | 2.83 | 2.86 | 2.43 | qfq | 22,561,800 | 64,324,601 | -1.04% |
| 2023-10-10 | 2.90 | 2.95 | 2.87 | 2.89 | 2.46 | qfq | 34,506,486 | 100,125,785 | -0.69% |
| 2023-10-09 | 2.86 | 3.04 | 2.83 | 2.91 | 2.47 | qfq | 51,520,863 | 150,192,697 | 2.83% |
| 2023-09-28 | 2.83 | 2.85 | 2.81 | 2.83 | 2.40 | qfq | 24,675,386 | 69,761,241 | -0.35% |
| 2023-09-27 | 2.75 | 2.87 | 2.74 | 2.84 | 2.41 | qfq | 42,048,500 | 118,602,735 | 4.03% |
| 2023-09-26 | 2.75 | 2.77 | 2.72 | 2.73 | 2.32 | qfq | 16,888,677 | 46,287,251 | -0.73% |
| 2023-09-25 | 2.81 | 2.82 | 2.74 | 2.75 | 2.34 | qfq | 20,824,600 | 57,743,567 | -2.14% |
| 2023-09-22 | 2.76 | 2.82 | 2.75 | 2.81 | 2.39 | qfq | 17,417,656 | 48,622,326 | 1.81% |
| 2023-09-21 | 2.76 | 2.79 | 2.75 | 2.76 | 2.34 | qfq | 16,111,100 | 44,620,571 | 0.00% |
| 2023-09-20 | 2.80 | 2.82 | 2.76 | 2.76 | 2.34 | qfq | 15,372,914 | 42,812,492 | -1.43% |
| 2023-09-19 | 2.81 | 2.83 | 2.77 | 2.80 | 2.38 | qfq | 24,237,814 | 67,771,254 | -1.06% |
| 2023-09-18 | 2.86 | 2.87 | 2.81 | 2.83 | 2.40 | qfq | 20,093,400 | 56,933,594 | -0.70% |
| 2023-09-15 | 2.88 | 2.90 | 2.83 | 2.85 | 2.42 | qfq | 23,992,500 | 68,532,690 | -1.04% |
| 2023-09-14 | 2.97 | 2.98 | 2.86 | 2.88 | 2.45 | qfq | 33,496,200 | 97,087,983 | -2.70% |
| 2023-09-13 | 3.05 | 3.05 | 2.93 | 2.96 | 2.51 | qfq | 42,164,700 | 125,270,538 | -2.63% |
| 2023-09-12 | 3.07 | 3.08 | 3.03 | 3.04 | 2.58 | qfq | 25,328,800 | 77,237,431 | -0.98% |
| 2023-09-11 | 3.10 | 3.12 | 3.05 | 3.07 | 2.61 | qfq | 40,380,300 | 124,076,876 | -2.23% |
| 2023-09-08 | 3.06 | 3.18 | 3.05 | 3.14 | 2.67 | qfq | 43,145,300 | 135,525,287 | 1.95% |
| 2023-09-07 | 3.10 | 3.18 | 3.07 | 3.08 | 2.62 | qfq | 33,591,100 | 104,545,549 | -1.91% |
| 2023-09-06 | 3.08 | 3.18 | 3.05 | 3.14 | 2.67 | qfq | 38,734,400 | 121,406,174 | 2.28% |
| 2023-09-05 | 3.19 | 3.19 | 3.06 | 3.07 | 2.61 | qfq | 33,170,500 | 102,959,600 | -3.46% |
| 2023-09-04 | 3.08 | 3.18 | 3.07 | 3.18 | 2.70 | qfq | 39,590,856 | 123,953,819 | 3.58% |
| 2023-09-01 | 3.06 | 3.09 | 3.03 | 3.07 | 2.61 | qfq | 27,471,015 | 83,986,244 | 0.66% |
| 2023-08-31 | 3.17 | 3.18 | 3.03 | 3.05 | 2.59 | qfq | 47,381,400 | 145,887,030 | -4.09% |
| 2023-08-30 | 3.19 | 3.24 | 3.16 | 3.18 | 2.70 | qfq | 34,636,400 | 110,556,305 | -1.24% |
| 2023-08-29 | 3.15 | 3.24 | 3.15 | 3.22 | 2.74 | qfq | 37,194,300 | 118,984,880 | 0.63% |
| 2023-08-28 | 3.35 | 3.37 | 3.18 | 3.20 | 2.72 | qfq | 34,561,656 | 111,636,885 | 1.27% |
| 2023-08-25 | 3.18 | 3.24 | 3.14 | 3.16 | 2.68 | qfq | 27,047,707 | 85,950,332 | -1.25% |
| 2023-08-24 | 3.28 | 3.30 | 3.18 | 3.20 | 2.72 | qfq | 42,675,800 | 137,266,306 | -3.32% |
| 2023-08-23 | 3.23 | 3.40 | 3.20 | 3.31 | 2.81 | qfq | 72,169,100 | 237,767,553 | 3.76% |
| 2023-08-22 | 3.13 | 3.25 | 3.13 | 3.19 | 2.71 | qfq | 37,347,604 | 118,805,563 | 1.59% |
| 2023-08-21 | 3.16 | 3.26 | 3.12 | 3.14 | 2.67 | qfq | 34,456,200 | 109,518,243 | 0.32% |
| 2023-08-18 | 3.22 | 3.27 | 3.13 | 3.13 | 2.66 | qfq | 43,118,100 | 138,125,541 | -3.99% |
| 2023-08-17 | 3.13 | 3.32 | 3.12 | 3.26 | 2.77 | qfq | 54,813,600 | 177,972,608 | 3.16% |
| 2023-08-16 | 3.20 | 3.22 | 3.14 | 3.16 | 2.68 | qfq | 21,072,400 | 66,998,295 | -0.63% |
| 2023-08-15 | 3.25 | 3.25 | 3.16 | 3.18 | 2.70 | qfq | 26,665,500 | 85,130,093 | -1.55% |
| 2023-08-14 | 3.20 | 3.27 | 3.18 | 3.23 | 2.74 | qfq | 23,691,400 | 76,446,227 | -0.62% |
| 2023-08-11 | 3.31 | 3.33 | 3.24 | 3.25 | 2.76 | qfq | 30,873,600 | 101,259,265 | -1.81% |
| 2023-08-10 | 3.32 | 3.37 | 3.30 | 3.31 | 2.81 | qfq | 26,910,000 | 89,568,487 | -0.90% |
| 2023-08-09 | 3.31 | 3.41 | 3.29 | 3.34 | 2.84 | qfq | 33,722,625 | 113,001,852 | 0.00% |
| 2023-08-08 | 3.36 | 3.38 | 3.30 | 3.34 | 2.84 | qfq | 31,194,925 | 103,949,494 | 0.00% |
| 2023-08-07 | 3.41 | 3.43 | 3.34 | 3.34 | 2.84 | qfq | 41,057,104 | 138,372,318 | -2.91% |
| 2023-08-04 | 3.43 | 3.48 | 3.38 | 3.44 | 2.92 | qfq | 50,787,269 | 173,929,960 | 0.88% |
| 2023-08-03 | 3.55 | 3.56 | 3.41 | 3.41 | 2.90 | qfq | 61,474,700 | 212,200,444 | -4.75% |
| 2023-08-02 | 3.58 | 3.71 | 3.51 | 3.58 | 3.04 | qfq | 73,878,377 | 264,597,827 | 0.00% |
| 2023-08-01 | 3.67 | 3.85 | 3.57 | 3.58 | 3.04 | qfq | 128,609,259 | 472,605,784 | -3.76% |
| 2023-07-31 | 3.26 | 3.97 | 3.26 | 3.72 | 3.16 | qfq | 171,483,304 | 612,958,084 | 10.39% |
| 2023-07-28 | 3.40 | 3.75 | 3.36 | 3.37 | 2.86 | qfq | 169,795,408 | 596,968,132 | 5.64% |
| 2023-07-26 | 3.13 | 3.20 | 3.12 | 3.19 | 2.71 | qfq | 17,846,040 | 56,342,603 | 1.27% |
| 2023-07-25 | 3.10 | 3.17 | 3.08 | 3.15 | 2.68 | qfq | 19,686,265 | 61,444,696 | 2.27% |
| 2023-07-24 | 3.12 | 3.13 | 3.06 | 3.08 | 2.62 | qfq | 21,194,400 | 65,458,270 | -1.91% |
| 2023-07-21 | 3.17 | 3.23 | 3.14 | 3.14 | 2.67 | qfq | 18,153,300 | 57,489,216 | -0.95% |
| 2023-07-20 | 3.11 | 3.19 | 3.11 | 3.17 | 2.69 | qfq | 21,764,700 | 68,531,432 | 0.00% |
| 2023-07-19 | 3.15 | 3.21 | 3.12 | 3.17 | 2.69 | qfq | 35,694,619 | 112,858,592 | 3.93% |
| 2023-07-18 | 3.01 | 3.07 | 3.00 | 3.05 | 2.59 | qfq | 19,186,600 | 58,292,678 | 0.66% |