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长方300301.SZ
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）10,264,783
成交额（元）38,024,364
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 | 3.84 | 3.86 | 3.59 | 3.59 | 3.59 | qfq | 10,264,783 | 38,024,364 | -6.51% |
| 2026-07-16 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 5,764,076 | 22,079,336 | 0.00% |
| 2026-07-15 | 3.85 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 10,065,400 | 38,659,390 | -1.79% |
| 2026-07-14 | 3.72 | 3.91 | 3.65 | 3.91 | 3.91 | qfq | 18,142,317 | 69,744,896 | 6.25% |
| 2026-07-13 | 3.64 | 3.71 | 3.55 | 3.68 | 3.68 | qfq | 9,245,896 | 33,386,461 | 1.38% |
| 2026-07-10 | 3.69 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 7,720,900 | 28,172,031 | -1.09% |
| 2026-07-09 | 3.71 | 3.73 | 3.61 | 3.67 | 3.67 | qfq | 7,681,089 | 28,065,615 | 0.00% |
| 2026-07-08 | 3.64 | 3.76 | 3.60 | 3.67 | 3.67 | qfq | 9,963,289 | 36,628,500 | 0.82% |
| 2026-07-07 | 3.80 | 3.93 | 3.58 | 3.64 | 3.64 | qfq | 12,367,745 | 46,148,171 | -3.96% |
| 2026-07-06 | 3.95 | 3.97 | 3.76 | 3.79 | 3.79 | qfq | 14,348,800 | 55,098,523 | -4.05% |
| 2026-07-03 | 3.87 | 3.99 | 3.85 | 3.95 | 3.95 | qfq | 13,553,200 | 52,966,511 | 0.25% |
| 2026-07-02 | 3.77 | 4.05 | 3.77 | 3.94 | 3.94 | qfq | 28,078,200 | 110,175,146 | 3.96% |
| 2026-07-01 | 3.86 | 3.94 | 3.75 | 3.79 | 3.79 | qfq | 19,316,900 | 73,762,098 | -1.56% |
| 2026-06-30 | 3.59 | 3.89 | 3.53 | 3.85 | 3.85 | qfq | 23,528,600 | 88,534,918 | 7.24% |
| 2026-06-29 | 3.69 | 3.85 | 3.53 | 3.59 | 3.59 | qfq | 16,472,900 | 60,066,623 | -3.23% |
| 2026-06-26 | 3.52 | 3.82 | 3.50 | 3.71 | 3.71 | qfq | 27,588,302 | 101,694,198 | 6.00% |
| 2026-06-25 | 3.59 | 3.66 | 3.40 | 3.50 | 3.50 | qfq | 23,710,707 | 83,614,536 | -3.58% |
| 2026-06-24 | 3.09 | 3.67 | 3.07 | 3.63 | 3.63 | qfq | 33,080,200 | 111,373,545 | 17.48% |
| 2026-06-23 | 3.09 | 3.18 | 3.05 | 3.09 | 3.09 | qfq | 9,437,189 | 29,449,745 | 0.65% |
| 2026-06-22 | 3.16 | 3.17 | 3.04 | 3.07 | 3.07 | qfq | 10,075,600 | 31,053,841 | -2.85% |
| 2026-06-18 | 3.26 | 3.27 | 3.12 | 3.16 | 3.16 | qfq | 12,507,700 | 39,586,784 | -3.07% |
| 2026-06-17 | 3.17 | 3.30 | 3.17 | 3.26 | 3.26 | qfq | 11,577,940 | 37,557,463 | 1.88% |
| 2026-06-16 | 3.21 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 9,289,600 | 29,440,089 | -0.31% |
| 2026-06-15 | 3.21 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 8,790,993 | 28,328,576 | 1.58% |
| 2026-06-12 | 3.18 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 7,730,100 | 24,465,984 | 0.64% |
| 2026-06-11 | 3.21 | 3.25 | 3.02 | 3.14 | 3.14 | qfq | 10,610,700 | 33,096,217 | -2.48% |
| 2026-06-10 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 9,482,400 | 30,412,123 | -1.53% |
| 2026-06-09 | 3.28 | 3.38 | 3.23 | 3.27 | 3.27 | qfq | 8,508,800 | 28,139,515 | 0.00% |
| 2026-06-08 | 3.23 | 3.35 | 3.18 | 3.27 | 3.27 | qfq | 8,191,000 | 26,758,627 | 0.00% |
| 2026-06-05 | 3.34 | 3.34 | 3.21 | 3.27 | 3.27 | qfq | 10,044,400 | 32,650,365 | -1.80% |
| 2026-06-04 | 3.44 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 8,934,700 | 30,279,250 | -3.20% |
| 2026-06-03 | 3.41 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 13,138,700 | 45,151,603 | 2.38% |
| 2026-06-02 | 3.39 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 8,197,380 | 27,463,748 | -0.30% |
| 2026-06-01 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 7,414,600 | 24,990,729 | -0.88% |
| 2026-05-29 | 3.42 | 3.49 | 3.34 | 3.40 | 3.40 | qfq | 13,069,200 | 44,397,744 | -0.58% |
| 2026-05-28 | 3.28 | 3.48 | 3.22 | 3.42 | 3.42 | qfq | 15,434,400 | 52,393,473 | 4.59% |
| 2026-05-27 | 3.35 | 3.39 | 3.18 | 3.27 | 3.27 | qfq | 11,785,916 | 38,756,164 | -0.91% |
| 2026-05-26 | 3.49 | 3.59 | 3.28 | 3.30 | 3.30 | qfq | 17,512,700 | 59,980,863 | -5.17% |
| 2026-05-25 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | qfq | 13,970,000 | 48,594,022 | 1.75% |
| 2026-05-22 | 3.45 | 3.48 | 3.38 | 3.42 | 3.42 | qfq | 7,558,300 | 25,867,309 | -0.87% |
| 2026-05-21 | 3.38 | 3.60 | 3.38 | 3.45 | 3.45 | qfq | 14,987,300 | 52,666,133 | 1.17% |
| 2026-05-20 | 3.45 | 3.49 | 3.37 | 3.41 | 3.41 | qfq | 9,982,800 | 34,065,130 | 0.29% |
| 2026-05-19 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 10,080,140 | 34,539,211 | -2.86% |
| 2026-05-18 | 3.51 | 3.56 | 3.47 | 3.50 | 3.50 | qfq | 8,347,400 | 29,245,274 | -1.69% |
| 2026-05-15 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 8,929,700 | 31,684,776 | 0.28% |
| 2026-05-14 | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 11,569,400 | 41,451,430 | -2.47% |
| 2026-05-13 | 3.58 | 3.73 | 3.56 | 3.64 | 3.64 | qfq | 15,354,872 | 56,095,740 | 1.39% |
| 2026-05-12 | 3.58 | 3.63 | 3.51 | 3.59 | 3.59 | qfq | 11,069,500 | 39,430,743 | 0.00% |
| 2026-05-11 | 3.61 | 3.68 | 3.55 | 3.59 | 3.59 | qfq | 15,124,900 | 54,320,891 | -1.91% |
| 2026-05-08 | 3.50 | 3.69 | 3.40 | 3.66 | 3.66 | qfq | 22,065,702 | 78,362,531 | 5.78% |
| 2026-05-07 | 3.66 | 3.66 | 3.44 | 3.46 | 3.46 | qfq | 23,366,692 | 82,351,916 | -5.21% |
| 2026-05-06 | 3.71 | 3.75 | 3.62 | 3.65 | 3.65 | qfq | 14,205,000 | 52,038,471 | -1.08% |
| 2026-04-30 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | qfq | 16,811,520 | 61,049,935 | 2.50% |
| 2026-04-29 | 3.72 | 3.74 | 3.57 | 3.60 | 3.60 | qfq | 17,225,500 | 62,280,333 | -1.64% |
| 2026-04-28 | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | qfq | 14,238,100 | 52,295,074 | 0.83% |
| 2026-04-27 | 3.68 | 3.70 | 3.55 | 3.63 | 3.63 | qfq | 18,283,700 | 65,983,873 | -1.36% |
| 2026-04-24 | 3.80 | 3.90 | 3.60 | 3.68 | 3.68 | qfq | 38,124,007 | 141,752,456 | -4.42% |
| 2026-04-23 | 3.87 | 4.03 | 3.76 | 3.85 | 3.85 | qfq | 35,232,300 | 137,634,630 | 1.05% |
| 2026-04-22 | 3.78 | 3.84 | 3.74 | 3.81 | 3.81 | qfq | 15,597,200 | 59,033,913 | 0.26% |
| 2026-04-21 | 3.85 | 3.95 | 3.78 | 3.80 | 3.80 | qfq | 20,214,670 | 78,018,285 | -1.04% |
| 2026-04-20 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | qfq | 24,483,100 | 94,387,666 | -2.04% |
| 2026-04-17 | 3.75 | 3.94 | 3.75 | 3.92 | 3.92 | qfq | 34,239,461 | 132,151,892 | 3.16% |
| 2026-04-16 | 3.64 | 3.90 | 3.61 | 3.80 | 3.80 | qfq | 41,702,563 | 156,055,006 | 4.97% |
| 2026-04-15 | 3.71 | 4.10 | 3.52 | 3.62 | 3.62 | qfq | 71,597,174 | 272,930,215 | -1.09% |
| 2026-04-14 | 3.25 | 3.82 | 3.25 | 3.66 | 3.66 | qfq | 56,949,500 | 199,318,379 | 13.31% |
| 2026-04-13 | 3.15 | 3.25 | 3.06 | 3.23 | 3.23 | qfq | 31,112,543 | 98,390,509 | 2.22% |
| 2026-04-10 | 3.30 | 3.33 | 3.14 | 3.16 | 3.16 | qfq | 26,328,850 | 84,635,688 | -3.36% |
| 2026-04-09 | 3.34 | 3.40 | 3.20 | 3.27 | 3.27 | qfq | 26,313,552 | 86,592,923 | -2.10% |
| 2026-04-08 | 3.33 | 3.40 | 3.29 | 3.34 | 3.34 | qfq | 36,266,452 | 121,240,135 | -1.76% |
| 2026-04-07 | 3.29 | 3.42 | 3.22 | 3.40 | 3.40 | qfq | 27,225,302 | 91,141,494 | 2.10% |
| 2026-04-03 | 3.21 | 3.41 | 3.18 | 3.33 | 3.33 | qfq | 41,937,562 | 138,539,539 | 5.38% |
| 2026-04-02 | 3.33 | 3.35 | 3.07 | 3.16 | 3.16 | qfq | 48,415,020 | 153,809,574 | -3.95% |
| 2026-04-01 | 3.70 | 3.83 | 3.25 | 3.29 | 3.29 | qfq | 63,693,528 | 219,936,994 | -7.32% |
| 2026-03-31 | 3.88 | 3.88 | 3.51 | 3.55 | 3.55 | qfq | 35,732,100 | 132,250,864 | -8.51% |
| 2026-03-30 | 3.56 | 3.88 | 3.54 | 3.88 | 3.88 | qfq | 30,140,600 | 111,959,676 | 9.30% |
| 2026-03-27 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | qfq | 21,060,049 | 74,296,938 | -0.56% |
| 2026-03-26 | 3.47 | 3.67 | 3.45 | 3.57 | 3.57 | qfq | 24,383,200 | 86,918,250 | 2.00% |
| 2026-03-25 | 3.34 | 3.60 | 3.31 | 3.50 | 3.50 | qfq | 30,581,410 | 105,967,659 | 5.74% |
| 2026-03-24 | 3.10 | 3.34 | 3.05 | 3.31 | 3.31 | qfq | 25,411,007 | 80,912,002 | 9.97% |
| 2026-03-23 | 3.18 | 3.22 | 2.98 | 3.01 | 3.01 | qfq | 28,245,900 | 87,265,476 | -7.10% |
| 2026-03-20 | 3.25 | 3.37 | 3.17 | 3.24 | 3.24 | qfq | 22,922,420 | 74,841,684 | -1.22% |
| 2026-03-19 | 3.21 | 3.38 | 3.21 | 3.28 | 3.28 | qfq | 22,272,020 | 73,464,435 | 2.18% |
| 2026-03-18 | 3.19 | 3.33 | 3.17 | 3.21 | 3.21 | qfq | 17,449,300 | 56,590,170 | 0.31% |
| 2026-03-17 | 3.27 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 17,885,500 | 57,732,278 | -1.84% |
| 2026-03-16 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | qfq | 25,697,242 | 83,535,177 | 3.82% |
| 2026-03-13 | 2.93 | 3.19 | 2.91 | 3.14 | 3.14 | qfq | 29,456,546 | 90,742,167 | 4.67% |
| 2026-03-12 | 3.00 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 15,906,500 | 48,058,002 | -0.33% |
| 2026-03-11 | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 19,102,552 | 57,544,428 | -1.63% |
| 2026-03-10 | 3.13 | 3.24 | 3.03 | 3.06 | 3.06 | qfq | 30,669,502 | 95,550,153 | -3.16% |
| 2026-03-09 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 26,372,600 | 82,776,468 | 0.00% |
| 2026-03-06 | 2.95 | 3.24 | 2.93 | 3.16 | 3.16 | qfq | 36,897,702 | 113,267,203 | 5.69% |
| 2026-03-05 | 2.84 | 3.02 | 2.83 | 2.99 | 2.99 | qfq | 30,098,404 | 88,506,628 | 7.94% |
| 2026-03-04 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | qfq | 20,924,600 | 58,115,624 | -1.07% |
| 2026-03-03 | 2.93 | 2.99 | 2.79 | 2.80 | 2.80 | qfq | 26,377,299 | 76,367,159 | -3.78% |
| 2026-03-02 | 2.89 | 3.01 | 2.82 | 2.91 | 2.91 | qfq | 30,653,100 | 89,453,638 | 0.69% |
| 2026-02-27 | 2.93 | 2.93 | 2.84 | 2.89 | 2.89 | qfq | 21,690,500 | 62,593,981 | -1.37% |
| 2026-02-26 | 2.91 | 3.05 | 2.84 | 2.93 | 2.93 | qfq | 36,577,820 | 106,615,434 | 0.34% |
| 2026-02-25 | 2.63 | 3.08 | 2.63 | 2.92 | 2.92 | qfq | 50,941,110 | 148,355,793 | 11.45% |
| 2026-02-24 | 2.59 | 2.66 | 2.58 | 2.62 | 2.62 | qfq | 17,867,450 | 46,763,014 | 3.56% |
| 2026-02-13 | 2.47 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 12,343,300 | 31,045,281 | 2.02% |
| 2026-02-12 | 2.49 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 10,651,800 | 26,521,548 | -0.80% |
| 2026-02-11 | 2.51 | 2.54 | 2.48 | 2.50 | 2.50 | qfq | 11,725,502 | 29,407,001 | 0.00% |
| 2026-02-10 | 2.52 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 15,811,900 | 39,815,821 | 0.40% |
| 2026-02-09 | 2.42 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 15,016,822 | 37,073,569 | 2.47% |
| 2026-02-06 | 2.45 | 2.47 | 2.39 | 2.43 | 2.43 | qfq | 19,878,802 | 48,129,761 | -1.62% |
| 2026-02-05 | 2.31 | 2.57 | 2.31 | 2.47 | 2.47 | qfq | 35,679,404 | 87,477,851 | 6.47% |
| 2026-02-04 | 2.31 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 6,867,602 | 15,889,812 | 0.87% |
| 2026-02-03 | 2.29 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 6,004,802 | 13,823,039 | 0.88% |
| 2026-02-02 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 8,714,200 | 19,990,555 | 0.44% |
| 2026-01-30 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 7,060,840 | 15,977,062 | 0.00% |
| 2026-01-29 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | qfq | 16,532,211 | 37,825,637 | -2.99% |
| 2026-01-28 | 2.39 | 2.40 | 2.34 | 2.34 | 2.34 | qfq | 9,106,300 | 21,471,059 | -2.09% |
| 2026-01-27 | 2.41 | 2.41 | 2.35 | 2.39 | 2.39 | qfq | 9,942,700 | 23,593,280 | -0.83% |
| 2026-01-26 | 2.41 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 11,676,700 | 27,932,527 | 0.00% |
| 2026-01-23 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 14,647,500 | 35,493,677 | -1.63% |
| 2026-01-22 | 2.42 | 2.46 | 2.39 | 2.45 | 2.45 | qfq | 13,741,513 | 33,262,359 | 0.82% |
| 2026-01-21 | 2.40 | 2.44 | 2.39 | 2.43 | 2.43 | qfq | 8,282,200 | 19,997,068 | 0.83% |
| 2026-01-20 | 2.38 | 2.47 | 2.37 | 2.41 | 2.41 | qfq | 19,589,400 | 47,583,139 | 1.26% |
| 2026-01-19 | 2.36 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 10,667,962 | 25,337,979 | 0.42% |
| 2026-01-16 | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 9,689,300 | 22,870,280 | 0.42% |
| 2026-01-15 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 10,428,825 | 24,633,939 | 0.85% |
| 2026-01-14 | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 13,772,025 | 32,344,138 | 0.43% |
| 2026-01-13 | 2.33 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 13,789,500 | 31,978,685 | 0.00% |
| 2026-01-12 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 10,834,710 | 25,241,741 | 0.00% |
| 2026-01-09 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 11,296,400 | 26,438,774 | -1.27% |
| 2026-01-08 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 7,710,300 | 18,203,918 | 0.00% |
| 2026-01-07 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 9,069,200 | 21,473,149 | -1.26% |
| 2026-01-06 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 8,868,550 | 21,100,953 | 0.42% |
| 2026-01-05 | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 8,643,300 | 20,608,302 | 0.42% |
| 2025-12-31 | 2.36 | 2.37 | 2.33 | 2.37 | 2.37 | qfq | 5,546,500 | 13,017,724 | 0.85% |
| 2025-12-30 | 2.34 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 7,837,102 | 18,494,766 | 0.00% |
| 2025-12-29 | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 8,140,800 | 19,139,819 | -1.26% |
| 2025-12-26 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 9,107,200 | 21,768,252 | -1.24% |
| 2025-12-25 | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | qfq | 6,017,900 | 14,471,514 | -0.41% |
| 2025-12-24 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | qfq | 4,811,222 | 11,565,776 | 0.83% |
| 2025-12-23 | 2.43 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 7,121,560 | 17,079,346 | -1.23% |
| 2025-12-22 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | qfq | 5,742,000 | 13,892,870 | 0.41% |
| 2025-12-19 | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | qfq | 7,567,400 | 18,135,530 | 1.26% |
| 2025-12-18 | 2.35 | 2.44 | 2.34 | 2.39 | 2.39 | qfq | 8,463,000 | 20,255,819 | 1.27% |
| 2025-12-17 | 2.33 | 2.40 | 2.33 | 2.36 | 2.36 | qfq | 6,076,200 | 14,376,434 | 1.29% |
| 2025-12-16 | 2.36 | 2.39 | 2.31 | 2.33 | 2.33 | qfq | 6,577,100 | 15,407,684 | -1.27% |
| 2025-12-15 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 5,431,700 | 12,862,399 | -0.42% |
| 2025-12-12 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 6,274,000 | 14,985,511 | -0.84% |
| 2025-12-11 | 2.44 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 6,610,000 | 16,014,457 | -2.05% |
| 2025-12-10 | 2.46 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 8,986,402 | 21,974,578 | -0.81% |
| 2025-12-09 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 7,950,900 | 19,573,596 | 0.00% |
| 2025-12-08 | 2.43 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 5,827,700 | 14,308,594 | 0.82% |
| 2025-12-05 | 2.39 | 2.44 | 2.38 | 2.44 | 2.44 | qfq | 4,788,900 | 11,571,200 | 2.09% |
| 2025-12-04 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 7,607,000 | 18,418,971 | -2.05% |
| 2025-12-03 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 8,450,200 | 20,825,623 | -2.01% |
| 2025-12-02 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 7,519,902 | 18,663,335 | -0.80% |
| 2025-12-01 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 10,896,900 | 27,595,274 | 0.40% |
| 2025-11-28 | 2.54 | 2.56 | 2.47 | 2.50 | 2.50 | qfq | 11,144,600 | 27,986,048 | -1.57% |
| 2025-11-27 | 2.49 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 11,188,302 | 28,225,327 | 1.60% |
| 2025-11-26 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | qfq | 9,622,302 | 24,095,168 | 0.81% |
| 2025-11-25 | 2.42 | 2.50 | 2.42 | 2.48 | 2.48 | qfq | 11,930,400 | 29,495,505 | 2.90% |
| 2025-11-24 | 2.38 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 9,756,854 | 23,326,567 | 1.26% |
| 2025-11-21 | 2.47 | 2.50 | 2.37 | 2.38 | 2.38 | qfq | 16,344,300 | 39,660,316 | -5.18% |
| 2025-11-20 | 2.55 | 2.59 | 2.43 | 2.51 | 2.51 | qfq | 19,790,356 | 49,413,776 | -2.33% |
| 2025-11-19 | 2.60 | 2.65 | 2.54 | 2.57 | 2.57 | qfq | 20,639,656 | 53,569,852 | -1.15% |
| 2025-11-18 | 2.67 | 2.67 | 2.56 | 2.60 | 2.60 | qfq | 19,819,600 | 51,565,997 | -1.52% |
| 2025-11-17 | 2.48 | 2.66 | 2.47 | 2.64 | 2.64 | qfq | 23,537,400 | 60,209,766 | 6.88% |
| 2025-11-14 | 2.56 | 2.60 | 2.46 | 2.47 | 2.47 | qfq | 22,669,500 | 57,292,997 | -3.89% |
| 2025-11-13 | 2.52 | 2.62 | 2.52 | 2.57 | 2.57 | qfq | 19,044,400 | 49,069,360 | 1.98% |
| 2025-11-12 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 11,978,300 | 29,909,904 | 1.61% |
| 2025-11-11 | 2.51 | 2.58 | 2.46 | 2.48 | 2.48 | qfq | 19,605,602 | 49,202,209 | -1.20% |
| 2025-11-10 | 2.38 | 2.52 | 2.38 | 2.51 | 2.51 | qfq | 22,488,002 | 55,334,675 | 5.91% |
| 2025-11-07 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 9,995,900 | 23,444,711 | 0.85% |
| 2025-11-06 | 2.37 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 11,192,800 | 26,384,776 | -1.26% |
| 2025-11-05 | 2.35 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 8,754,900 | 20,745,104 | 0.42% |
| 2025-11-04 | 2.36 | 2.40 | 2.32 | 2.37 | 2.37 | qfq | 16,150,100 | 38,151,601 | 0.00% |
| 2025-11-03 | 2.33 | 2.37 | 2.28 | 2.37 | 2.37 | qfq | 14,944,908 | 34,911,442 | 1.72% |
| 2025-10-31 | 2.27 | 2.34 | 2.25 | 2.33 | 2.33 | qfq | 16,356,100 | 37,655,295 | 2.64% |
| 2025-10-30 | 2.22 | 2.30 | 2.21 | 2.27 | 2.27 | qfq | 14,762,700 | 33,547,196 | 2.25% |
| 2025-10-29 | 2.19 | 2.24 | 2.17 | 2.22 | 2.22 | qfq | 11,159,400 | 24,537,638 | 1.83% |
| 2025-10-28 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 11,792,300 | 25,830,193 | 0.46% |
| 2025-10-27 | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | qfq | 15,857,000 | 34,468,513 | -2.25% |
| 2025-10-24 | 2.18 | 2.28 | 2.17 | 2.22 | 2.22 | qfq | 17,752,300 | 39,693,367 | 2.30% |
| 2025-10-23 | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | qfq | 10,673,800 | 23,286,546 | 0.46% |
| 2025-10-22 | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | qfq | 12,302,700 | 26,589,336 | 1.41% |
| 2025-10-21 | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 11,887,400 | 25,118,664 | 0.95% |
| 2025-10-20 | 2.08 | 2.14 | 2.07 | 2.11 | 2.11 | qfq | 10,567,100 | 22,308,394 | 1.93% |
| 2025-10-17 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | qfq | 10,099,500 | 21,100,489 | -2.82% |
| 2025-10-16 | 2.11 | 2.15 | 2.07 | 2.13 | 2.13 | qfq | 12,121,702 | 25,596,350 | 0.95% |
| 2025-10-15 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | qfq | 6,669,555 | 14,046,614 | -0.47% |
| 2025-10-14 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | qfq | 9,335,200 | 19,944,298 | -2.30% |
| 2025-10-13 | 2.15 | 2.19 | 2.07 | 2.17 | 2.17 | qfq | 8,971,600 | 19,062,357 | -0.46% |
| 2025-10-10 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | qfq | 5,378,800 | 11,744,294 | 0.46% |
| 2025-10-09 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 11,615,376 | 25,377,811 | -2.25% |
| 2025-09-30 | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 6,347,100 | 14,088,031 | -0.89% |
| 2025-09-29 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | qfq | 5,565,600 | 12,373,243 | 1.36% |
| 2025-09-26 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | qfq | 6,854,300 | 15,163,148 | -0.45% |
| 2025-09-25 | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 4,603,847 | 10,239,385 | -0.45% |
| 2025-09-24 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 4,510,300 | 10,054,870 | 0.45% |
| 2025-09-23 | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | qfq | 10,106,300 | 22,377,203 | -1.33% |
| 2025-09-22 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | qfq | 6,335,954 | 14,303,736 | -1.32% |
| 2025-09-19 | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 8,244,100 | 18,772,387 | -0.44% |
| 2025-09-18 | 2.34 | 2.38 | 2.27 | 2.29 | 2.29 | qfq | 16,543,720 | 38,558,467 | -2.14% |
| 2025-09-17 | 2.28 | 2.39 | 2.27 | 2.34 | 2.34 | qfq | 19,996,400 | 46,899,137 | 2.63% |
| 2025-09-16 | 2.26 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 12,054,200 | 27,525,057 | 1.79% |
| 2025-09-15 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 11,885,400 | 26,649,869 | -2.18% |
| 2025-09-12 | 2.27 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 9,633,322 | 21,983,978 | 0.44% |
| 2025-09-11 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 11,592,200 | 26,324,293 | -0.87% |
| 2025-09-10 | 2.27 | 2.31 | 2.26 | 2.30 | 2.30 | qfq | 8,249,500 | 18,899,361 | 0.88% |
| 2025-09-09 | 2.27 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 9,600,502 | 21,924,615 | 0.00% |
| 2025-09-08 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | qfq | 9,572,242 | 21,640,891 | 1.79% |
| 2025-09-05 | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | qfq | 7,549,400 | 16,855,744 | -0.44% |
| 2025-09-04 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 5,737,200 | 12,892,714 | 0.45% |
| 2025-09-03 | 2.31 | 2.32 | 2.22 | 2.24 | 2.24 | qfq | 10,730,900 | 24,374,585 | -3.03% |
| 2025-09-02 | 2.25 | 2.33 | 2.23 | 2.31 | 2.31 | qfq | 16,639,900 | 38,137,152 | 2.67% |
| 2025-09-01 | 2.22 | 2.27 | 2.20 | 2.25 | 2.25 | qfq | 10,972,100 | 24,608,044 | 0.90% |
| 2025-08-29 | 2.29 | 2.30 | 2.16 | 2.23 | 2.23 | qfq | 18,419,620 | 40,943,005 | -3.04% |
| 2025-08-28 | 2.35 | 2.35 | 2.27 | 2.30 | 2.30 | qfq | 15,451,967 | 35,693,503 | -1.71% |
| 2025-08-27 | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 15,169,600 | 35,573,488 | 0.43% |
| 2025-08-26 | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 16,786,000 | 39,010,215 | -0.43% |
| 2025-08-25 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 15,025,022 | 35,263,889 | -0.85% |
| 2025-08-22 | 2.40 | 2.43 | 2.36 | 2.36 | 2.36 | qfq | 14,198,902 | 33,865,948 | -2.07% |
| 2025-08-21 | 2.40 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 16,537,300 | 39,985,836 | 0.00% |
| 2025-08-20 | 2.33 | 2.45 | 2.32 | 2.41 | 2.41 | qfq | 19,312,904 | 46,121,962 | 2.55% |
| 2025-08-19 | 2.35 | 2.41 | 2.33 | 2.35 | 2.35 | qfq | 16,089,300 | 37,984,987 | -0.42% |
| 2025-08-18 | 2.32 | 2.38 | 2.31 | 2.36 | 2.36 | qfq | 11,461,000 | 26,980,030 | 1.72% |
| 2025-08-15 | 2.31 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 6,349,700 | 14,755,337 | 0.87% |
| 2025-08-14 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | qfq | 6,197,000 | 14,315,347 | -0.86% |
| 2025-08-13 | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | qfq | 9,533,600 | 22,217,060 | -1.69% |
| 2025-08-12 | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 7,639,900 | 17,897,848 | 0.85% |
| 2025-08-11 | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 9,081,475 | 21,131,857 | 0.00% |
| 2025-08-08 | 2.37 | 2.39 | 2.33 | 2.34 | 2.34 | qfq | 8,727,700 | 20,584,162 | -1.68% |
| 2025-08-07 | 2.36 | 2.39 | 2.33 | 2.38 | 2.38 | qfq | 9,068,800 | 21,471,845 | 1.28% |
| 2025-08-06 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 9,063,500 | 21,388,262 | -1.26% |
| 2025-08-05 | 2.34 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 11,182,300 | 26,653,716 | 2.15% |
| 2025-08-04 | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 8,484,000 | 19,732,592 | -0.85% |
| 2025-08-01 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | qfq | 6,888,702 | 16,238,777 | 0.00% |
| 2025-07-31 | 2.40 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 10,084,600 | 23,750,415 | -1.67% |
| 2025-07-30 | 2.38 | 2.49 | 2.36 | 2.39 | 2.39 | qfq | 11,742,700 | 28,390,693 | 0.42% |
| 2025-07-29 | 2.47 | 2.48 | 2.37 | 2.38 | 2.38 | qfq | 13,112,700 | 31,602,490 | -3.25% |
| 2025-07-28 | 2.48 | 2.52 | 2.42 | 2.46 | 2.46 | qfq | 13,565,100 | 33,387,772 | -1.20% |
| 2025-07-25 | 2.35 | 2.60 | 2.33 | 2.49 | 2.49 | qfq | 22,532,732 | 54,875,348 | 6.41% |
| 2025-07-24 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 10,080,500 | 23,655,933 | 0.00% |
| 2025-07-23 | 2.34 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 11,033,840 | 25,815,167 | -0.43% |
| 2025-07-22 | 2.34 | 2.43 | 2.33 | 2.35 | 2.35 | qfq | 13,034,500 | 30,930,583 | 0.00% |
| 2025-07-21 | 2.31 | 2.36 | 2.30 | 2.35 | 2.35 | qfq | 9,348,700 | 21,880,768 | 2.17% |
| 2025-07-18 | 2.36 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 12,994,372 | 30,170,425 | -2.54% |
| 2025-07-17 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 7,865,600 | 18,438,562 | 1.72% |
| 2025-07-16 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 13,482,900 | 31,366,685 | -1.28% |
| 2025-07-15 | 2.37 | 2.40 | 2.32 | 2.35 | 2.35 | qfq | 16,254,500 | 38,263,828 | 0.43% |
| 2025-07-14 | 2.48 | 2.50 | 2.31 | 2.34 | 2.34 | qfq | 36,200,300 | 86,441,101 | -8.24% |
| 2025-07-11 | 2.60 | 2.74 | 2.53 | 2.55 | 2.55 | qfq | 37,811,200 | 99,600,003 | 1.19% |
| 2025-07-09 | 2.58 | 2.60 | 2.51 | 2.52 | 2.52 | qfq | 18,045,203 | 45,733,331 | -2.70% |
| 2025-07-08 | 2.60 | 2.69 | 2.58 | 2.59 | 2.59 | qfq | 26,958,300 | 71,188,706 | 0.78% |
| 2025-07-07 | 2.56 | 2.63 | 2.55 | 2.57 | 2.57 | qfq | 9,352,021 | 24,132,908 | 0.00% |
| 2025-07-04 | 2.59 | 2.60 | 2.52 | 2.57 | 2.57 | qfq | 13,657,621 | 34,812,474 | -0.77% |
| 2025-07-03 | 2.59 | 2.67 | 2.56 | 2.59 | 2.59 | qfq | 14,837,946 | 38,802,668 | 0.78% |
| 2025-07-02 | 2.64 | 2.67 | 2.54 | 2.57 | 2.57 | qfq | 18,536,734 | 47,885,541 | -2.28% |
| 2025-07-01 | 2.58 | 2.65 | 2.56 | 2.63 | 2.63 | qfq | 20,656,172 | 54,129,688 | 0.77% |
| 2025-06-30 | 2.67 | 2.75 | 2.55 | 2.61 | 2.61 | qfq | 29,892,510 | 79,041,821 | 1.16% |
| 2025-06-27 | 2.63 | 2.70 | 2.52 | 2.58 | 2.58 | qfq | 28,845,378 | 75,038,082 | -1.90% |
| 2025-06-26 | 2.38 | 2.79 | 2.38 | 2.63 | 2.63 | qfq | 40,788,320 | 105,137,854 | 10.04% |
| 2025-06-25 | 2.33 | 2.41 | 2.31 | 2.39 | 2.39 | qfq | 21,827,194 | 51,561,853 | 1.70% |
| 2025-06-24 | 2.28 | 2.43 | 2.28 | 2.35 | 2.35 | qfq | 26,933,790 | 63,470,845 | 3.07% |
| 2025-06-23 | 2.09 | 2.28 | 2.08 | 2.28 | 2.28 | qfq | 26,183,369 | 58,102,208 | 8.57% |
| 2025-06-20 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 7,771,400 | 16,267,532 | 0.48% |
| 2025-06-19 | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | qfq | 11,806,400 | 24,932,869 | -3.24% |
| 2025-06-18 | 2.18 | 2.19 | 2.12 | 2.16 | 2.16 | qfq | 11,805,400 | 25,435,490 | 0.47% |
| 2025-06-17 | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | qfq | 13,581,200 | 28,995,730 | 1.42% |
| 2025-06-16 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | qfq | 14,538,550 | 30,506,041 | 0.95% |
| 2025-06-13 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | qfq | 32,391,160 | 68,453,997 | -4.98% |
| 2025-06-12 | 2.26 | 2.32 | 2.17 | 2.21 | 2.21 | qfq | 31,070,260 | 69,051,480 | -1.78% |
| 2025-06-11 | 2.16 | 2.25 | 2.14 | 2.25 | 2.25 | qfq | 26,573,390 | 58,777,627 | 4.65% |
| 2025-06-10 | 2.13 | 2.20 | 2.11 | 2.15 | 2.15 | qfq | 22,347,150 | 48,155,972 | 0.47% |
| 2025-06-09 | 2.09 | 2.15 | 2.07 | 2.14 | 2.14 | qfq | 23,016,600 | 48,504,203 | 1.90% |
| 2025-06-06 | 2.05 | 2.12 | 2.03 | 2.10 | 2.10 | qfq | 22,021,600 | 45,843,456 | 2.94% |
| 2025-06-05 | 2.03 | 2.14 | 2.00 | 2.04 | 2.04 | qfq | 32,671,183 | 67,839,219 | 0.49% |
| 2025-06-04 | 1.90 | 2.06 | 1.90 | 2.03 | 2.03 | qfq | 25,114,022 | 49,922,015 | 6.84% |
| 2025-06-03 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 8,081,300 | 15,367,514 | 0.53% |
| 2025-05-30 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | qfq | 7,253,800 | 13,770,833 | -1.05% |
| 2025-05-29 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | qfq | 9,987,900 | 19,133,979 | 0.00% |
| 2025-05-28 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 9,772,700 | 18,626,376 | -1.04% |
| 2025-05-27 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | qfq | 14,405,700 | 27,483,151 | 3.21% |
| 2025-05-26 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | qfq | 4,681,200 | 8,710,832 | 1.08% |
| 2025-05-23 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | qfq | 7,614,700 | 14,256,206 | -2.12% |
| 2025-05-22 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 7,475,200 | 14,186,129 | -0.53% |
| 2025-05-21 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | qfq | 9,252,300 | 17,499,174 | -0.52% |
| 2025-05-20 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | qfq | 15,861,200 | 30,318,239 | 1.06% |
| 2025-05-19 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 10,039,100 | 18,870,338 | 2.16% |
| 2025-05-16 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 6,302,256 | 11,664,570 | -0.54% |
| 2025-05-15 | 1.84 | 1.91 | 1.84 | 1.86 | 1.86 | qfq | 9,901,000 | 18,551,633 | 0.54% |
| 2025-05-14 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 8,242,500 | 15,222,043 | -0.54% |
| 2025-05-13 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | qfq | 11,923,322 | 22,354,116 | -2.11% |
| 2025-05-12 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 12,526,600 | 23,753,873 | -0.52% |
| 2025-05-09 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 14,181,400 | 27,107,639 | 0.00% |
| 2025-05-08 | 1.82 | 1.93 | 1.82 | 1.91 | 1.91 | qfq | 18,580,100 | 35,205,182 | 4.37% |
| 2025-05-07 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 8,910,550 | 16,237,510 | 0.55% |
| 2025-05-06 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | qfq | 10,827,185 | 19,478,594 | 1.11% |
| 2025-04-30 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 6,684,604 | 11,989,019 | 1.69% |
| 2025-04-29 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | qfq | 5,848,600 | 10,402,197 | 0.57% |
| 2025-04-28 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | qfq | 11,555,500 | 20,482,986 | -2.76% |
| 2025-04-25 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | qfq | 8,535,580 | 15,345,542 | 1.12% |
| 2025-04-24 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | qfq | 11,747,400 | 21,142,153 | -2.72% |
| 2025-04-23 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 9,495,800 | 17,360,162 | 1.66% |
| 2025-04-22 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | qfq | 7,022,100 | 12,627,648 | 0.00% |
| 2025-04-21 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 7,224,968 | 13,016,506 | 1.12% |
| 2025-04-18 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | qfq | 15,006,068 | 27,029,175 | -2.19% |
| 2025-04-17 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | qfq | 11,994,200 | 22,114,241 | -0.54% |
| 2025-04-16 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | qfq | 11,871,550 | 21,923,817 | -2.13% |
| 2025-04-15 | 1.85 | 1.88 | 1.81 | 1.88 | 1.88 | qfq | 13,311,850 | 24,606,065 | 1.62% |
| 2025-04-14 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 13,411,449 | 24,701,575 | 2.78% |
| 2025-04-11 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | qfq | 12,928,949 | 23,445,248 | -1.64% |
| 2025-04-10 | 1.81 | 1.88 | 1.81 | 1.83 | 1.83 | qfq | 13,847,649 | 25,548,596 | 1.67% |
| 2025-04-09 | 1.72 | 1.82 | 1.66 | 1.80 | 1.80 | qfq | 19,011,572 | 33,029,983 | 2.86% |
| 2025-04-08 | 1.74 | 1.80 | 1.71 | 1.75 | 1.75 | qfq | 16,317,000 | 28,464,252 | 2.34% |
| 2025-04-07 | 1.87 | 1.90 | 1.62 | 1.71 | 1.71 | qfq | 28,868,521 | 51,118,704 | -14.07% |
| 2025-04-03 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 12,801,530 | 25,436,266 | -0.50% |
| 2025-04-02 | 1.93 | 2.03 | 1.93 | 2.00 | 2.00 | qfq | 18,477,190 | 36,903,866 | 3.09% |
| 2025-04-01 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | qfq | 13,358,900 | 25,862,439 | 0.52% |
| 2025-03-31 | 1.95 | 1.99 | 1.90 | 1.93 | 1.93 | qfq | 17,981,049 | 34,976,076 | 1.58% |
| 2025-03-28 | 1.99 | 2.03 | 1.87 | 1.90 | 1.90 | qfq | 26,326,800 | 50,883,925 | -5.00% |
| 2025-03-27 | 2.06 | 2.11 | 1.99 | 2.00 | 2.00 | qfq | 24,817,402 | 50,822,634 | -4.31% |
| 2025-03-26 | 1.96 | 2.11 | 1.96 | 2.09 | 2.09 | qfq | 24,975,093 | 50,834,231 | 6.63% |
| 2025-03-25 | 2.03 | 2.06 | 1.94 | 1.96 | 1.96 | qfq | 26,542,900 | 52,656,042 | -5.31% |
| 2025-03-24 | 2.04 | 2.17 | 2.03 | 2.07 | 2.07 | qfq | 38,170,188 | 80,061,463 | 1.47% |
| 2025-03-21 | 2.08 | 2.18 | 2.02 | 2.04 | 2.04 | qfq | 36,412,759 | 75,105,302 | 6.81% |
| 2025-03-20 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | qfq | 11,381,731 | 21,721,377 | 0.53% |
| 2025-03-19 | 1.84 | 1.91 | 1.83 | 1.90 | 1.90 | qfq | 10,834,400 | 20,429,165 | 2.15% |
| 2025-03-18 | 1.88 | 1.94 | 1.85 | 1.86 | 1.86 | qfq | 16,605,328 | 31,572,736 | -0.53% |
| 2025-03-17 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 11,864,600 | 22,139,482 | 1.63% |
| 2025-03-14 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 12,428,289 | 22,806,088 | 1.66% |
| 2025-03-13 | 1.79 | 1.84 | 1.76 | 1.81 | 1.81 | qfq | 13,597,600 | 24,525,891 | 1.69% |
| 2025-03-12 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 8,931,768 | 15,862,755 | 1.71% |
| 2025-03-11 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | qfq | 6,055,528 | 10,525,735 | 0.00% |
| 2025-03-10 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 5,432,268 | 9,540,533 | -0.57% |
| 2025-03-07 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 8,529,200 | 15,166,742 | -2.22% |
| 2025-03-06 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 7,310,000 | 13,131,612 | 0.56% |
| 2025-03-05 | 1.76 | 1.81 | 1.73 | 1.79 | 1.79 | qfq | 9,214,902 | 16,237,000 | 2.29% |
| 2025-03-04 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 7,091,800 | 12,347,719 | 2.34% |
| 2025-03-03 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 8,197,900 | 14,123,736 | -2.29% |
| 2025-02-28 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | qfq | 8,516,400 | 14,935,284 | -2.23% |
| 2025-02-27 | 1.72 | 1.81 | 1.71 | 1.79 | 1.79 | qfq | 12,848,800 | 22,779,447 | 4.68% |
| 2025-02-26 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 7,680,800 | 13,323,984 | -2.29% |
| 2025-02-25 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | qfq | 6,189,500 | 10,841,789 | 0.00% |
| 2025-02-24 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | qfq | 7,396,100 | 12,991,473 | -1.69% |
| 2025-02-21 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 5,725,600 | 10,194,180 | -1.11% |
| 2025-02-20 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | qfq | 5,105,900 | 9,113,155 | 0.56% |
| 2025-02-19 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 4,425,600 | 7,888,019 | 1.13% |
| 2025-02-18 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | qfq | 4,976,800 | 8,893,797 | -2.21% |
| 2025-02-17 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 7,746,600 | 13,920,857 | 0.56% |
| 2025-02-14 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | qfq | 6,140,372 | 11,043,452 | -0.55% |
| 2025-02-13 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 6,640,602 | 12,017,323 | -0.55% |
| 2025-02-12 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 8,473,020 | 15,469,066 | -1.62% |
| 2025-02-11 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 6,448,520 | 11,900,256 | -0.54% |
| 2025-02-10 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 7,966,500 | 14,844,998 | 0.00% |
| 2025-02-07 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | qfq | 10,252,600 | 19,232,866 | 0.00% |
| 2025-02-06 | 1.84 | 1.86 | 1.80 | 1.86 | 1.86 | qfq | 8,231,400 | 15,058,433 | 1.09% |
| 2025-02-05 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | qfq | 5,581,000 | 10,255,276 | -0.54% |
| 2025-01-27 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 6,558,500 | 12,130,309 | 0.54% |
| 2025-01-24 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | qfq | 7,741,200 | 14,313,006 | -0.54% |
| 2025-01-23 | 1.88 | 1.92 | 1.85 | 1.85 | 1.85 | qfq | 9,945,200 | 18,721,991 | -2.12% |
| 2025-01-22 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 6,436,900 | 12,124,534 | 0.00% |
| 2025-01-21 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | qfq | 9,386,100 | 17,803,887 | -2.07% |
| 2025-01-20 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 9,122,120 | 17,617,705 | 0.00% |
| 2025-01-17 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 8,610,400 | 16,645,128 | 0.52% |
| 2025-01-16 | 1.94 | 2.00 | 1.92 | 1.92 | 1.92 | qfq | 14,456,100 | 28,205,395 | -1.54% |
| 2025-01-15 | 1.88 | 2.02 | 1.88 | 1.95 | 1.95 | qfq | 18,211,300 | 35,668,975 | 2.63% |
| 2025-01-14 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | qfq | 17,365,100 | 32,693,921 | 0.00% |
| 2025-01-13 | 1.89 | 2.10 | 1.87 | 1.90 | 1.90 | qfq | 25,355,300 | 49,529,348 | 5.56% |
| 2025-01-10 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | qfq | 10,929,400 | 20,007,711 | -3.74% |
| 2025-01-09 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | qfq | 10,176,000 | 19,260,800 | -2.60% |
| 2025-01-08 | 1.87 | 1.94 | 1.85 | 1.92 | 1.92 | qfq | 17,357,600 | 32,969,003 | 1.59% |
| 2025-01-07 | 1.78 | 1.89 | 1.77 | 1.89 | 1.89 | qfq | 15,975,550 | 29,595,052 | 5.00% |
| 2025-01-06 | 1.83 | 1.86 | 1.72 | 1.80 | 1.80 | qfq | 16,604,800 | 29,441,513 | -2.70% |
| 2025-01-03 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | qfq | 24,346,022 | 45,412,519 | 0.54% |
| 2025-01-02 | 1.74 | 1.91 | 1.72 | 1.84 | 1.84 | qfq | 25,274,048 | 45,966,070 | 5.75% |
| 2024-12-31 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | qfq | 13,727,800 | 23,686,636 | 3.57% |
| 2024-12-30 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 7,763,150 | 13,045,991 | -1.75% |
| 2024-12-27 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | qfq | 11,554,150 | 19,532,443 | 3.64% |
| 2024-12-26 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | qfq | 7,830,800 | 12,919,044 | 0.61% |
| 2024-12-25 | 1.69 | 1.70 | 1.57 | 1.64 | 1.64 | qfq | 11,180,000 | 18,268,756 | -3.53% |
| 2024-12-24 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 8,571,600 | 14,536,469 | 1.19% |
| 2024-12-23 | 1.81 | 1.83 | 1.65 | 1.68 | 1.68 | qfq | 21,703,607 | 37,308,956 | -7.69% |
| 2024-12-20 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | qfq | 7,835,200 | 14,250,068 | 1.68% |
| 2024-12-19 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | qfq | 10,851,800 | 19,276,662 | -0.56% |
| 2024-12-18 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | qfq | 10,055,541 | 18,008,176 | 0.00% |
| 2024-12-17 | 1.93 | 1.95 | 1.79 | 1.80 | 1.80 | qfq | 24,267,600 | 44,666,262 | -7.69% |
| 2024-12-16 | 1.89 | 1.98 | 1.88 | 1.95 | 1.95 | qfq | 20,577,800 | 39,817,012 | 2.63% |
| 2024-12-13 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 16,973,700 | 32,261,659 | -1.55% |
| 2024-12-12 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 16,023,700 | 31,056,135 | -0.52% |
| 2024-12-11 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | qfq | 20,370,200 | 39,770,894 | 0.00% |
| 2024-12-10 | 2.02 | 2.05 | 1.91 | 1.94 | 1.94 | qfq | 28,715,920 | 56,178,792 | -2.02% |
| 2024-12-09 | 1.87 | 1.98 | 1.85 | 1.98 | 1.98 | qfq | 31,865,157 | 62,085,733 | 5.32% |
| 2024-12-06 | 1.85 | 1.91 | 1.80 | 1.88 | 1.88 | qfq | 26,064,124 | 48,476,367 | 2.17% |
| 2024-12-05 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | qfq | 14,471,477 | 26,292,715 | 3.37% |
| 2024-12-04 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | qfq | 15,861,720 | 28,502,792 | -2.73% |
| 2024-12-03 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | qfq | 18,394,220 | 33,924,380 | 0.00% |
| 2024-12-02 | 1.79 | 1.84 | 1.76 | 1.83 | 1.83 | qfq | 19,201,183 | 34,725,605 | 1.10% |
| 2024-11-29 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | qfq | 16,654,900 | 30,196,237 | 1.12% |
| 2024-11-28 | 1.85 | 1.91 | 1.76 | 1.79 | 1.79 | qfq | 30,300,933 | 55,877,139 | 0.00% |
| 2024-11-27 | 1.67 | 1.82 | 1.66 | 1.79 | 1.79 | qfq | 25,421,947 | 44,463,390 | 7.19% |
| 2024-11-26 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | qfq | 13,030,527 | 21,632,766 | 1.83% |
| 2024-11-25 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | qfq | 13,902,800 | 22,760,883 | -0.61% |
| 2024-11-22 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | qfq | 17,514,308 | 29,574,726 | -4.07% |
| 2024-11-21 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | qfq | 15,042,074 | 25,965,242 | -1.71% |
| 2024-11-20 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 17,200,715 | 30,045,758 | 0.57% |
| 2024-11-19 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | qfq | 18,989,049 | 32,550,083 | 2.96% |
| 2024-11-18 | 1.76 | 1.77 | 1.67 | 1.69 | 1.69 | qfq | 24,326,307 | 41,643,949 | -1.17% |
| 2024-11-15 | 1.84 | 1.85 | 1.69 | 1.71 | 1.71 | qfq | 31,482,300 | 55,721,915 | -7.57% |
| 2024-11-14 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | qfq | 25,877,178 | 48,528,173 | -1.07% |
| 2024-11-13 | 1.85 | 1.93 | 1.80 | 1.87 | 1.87 | qfq | 26,876,800 | 49,984,588 | -0.53% |
| 2024-11-12 | 1.92 | 1.94 | 1.83 | 1.88 | 1.88 | qfq | 40,943,940 | 76,683,953 | -2.08% |
| 2024-11-11 | 1.83 | 1.99 | 1.80 | 1.92 | 1.92 | qfq | 40,793,070 | 77,460,534 | 7.87% |
| 2024-11-08 | 1.73 | 1.84 | 1.72 | 1.78 | 1.78 | qfq | 42,077,135 | 74,729,657 | 2.89% |
| 2024-11-07 | 1.60 | 1.83 | 1.58 | 1.73 | 1.73 | qfq | 51,634,684 | 87,363,520 | 7.45% |
| 2024-11-06 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | qfq | 27,601,557 | 44,589,903 | 0.00% |
| 2024-11-05 | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | qfq | 27,783,257 | 44,402,247 | 3.21% |
| 2024-11-04 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | qfq | 19,736,905 | 30,309,605 | 3.31% |
| 2024-11-01 | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | qfq | 43,681,508 | 68,921,433 | -9.04% |
| 2024-10-31 | 1.57 | 1.72 | 1.57 | 1.66 | 1.66 | qfq | 52,317,977 | 86,681,162 | 5.73% |
| 2024-10-30 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | qfq | 27,285,552 | 42,801,745 | -0.63% |
| 2024-10-29 | 1.59 | 1.62 | 1.53 | 1.58 | 1.58 | qfq | 28,604,793 | 44,807,941 | -0.63% |
| 2024-10-28 | 1.53 | 1.62 | 1.51 | 1.59 | 1.59 | qfq | 33,596,885 | 52,929,172 | 3.25% |
| 2024-10-25 | 1.51 | 1.59 | 1.49 | 1.54 | 1.54 | qfq | 28,509,325 | 44,073,822 | 0.00% |
| 2024-10-24 | 1.42 | 1.65 | 1.40 | 1.54 | 1.54 | qfq | 45,856,313 | 70,337,288 | 7.69% |
| 2024-10-23 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | qfq | 17,176,288 | 24,562,276 | -0.69% |
| 2024-10-22 | 1.39 | 1.46 | 1.37 | 1.44 | 1.44 | qfq | 18,342,563 | 25,977,349 | 3.60% |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 13,980,858 | 19,614,104 | -2.11% |
| 2024-10-18 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | qfq | 13,580,501 | 18,940,007 | 2.90% |
| 2024-10-17 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | qfq | 9,357,320 | 12,977,015 | 0.00% |
| 2024-10-16 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 11,504,600 | 16,012,207 | -2.13% |
| 2024-10-15 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | qfq | 12,752,541 | 18,139,790 | -2.08% |
| 2024-10-14 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | qfq | 14,632,411 | 20,905,164 | 1.41% |
| 2024-10-11 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | qfq | 17,730,002 | 25,470,259 | -1.39% |
| 2024-10-10 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | qfq | 20,006,500 | 29,095,785 | 1.41% |
| 2024-10-09 | 1.55 | 1.58 | 1.42 | 1.42 | 1.42 | qfq | 31,946,642 | 48,161,315 | -12.35% |
| 2024-10-08 | 1.71 | 1.71 | 1.52 | 1.62 | 1.62 | qfq | 52,693,707 | 84,647,893 | 12.50% |
| 2024-09-30 | 1.32 | 1.46 | 1.32 | 1.44 | 1.44 | qfq | 41,371,041 | 57,585,174 | 10.77% |
| 2024-09-27 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | qfq | 22,825,940 | 29,365,575 | 3.17% |
| 2024-09-26 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | qfq | 13,839,800 | 17,215,358 | 0.80% |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | qfq | 16,158,400 | 19,991,954 | 2.46% |
| 2024-09-24 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | qfq | 11,047,300 | 13,365,915 | 2.52% |
| 2024-09-23 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | qfq | 8,180,300 | 9,717,007 | -0.83% |
| 2024-09-20 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | qfq | 6,677,400 | 8,056,297 | -1.64% |
| 2024-09-19 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | qfq | 7,804,500 | 9,436,420 | 1.67% |
| 2024-09-18 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | qfq | 8,988,900 | 10,733,061 | -0.83% |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | qfq | 6,735,879 | 8,192,669 | -0.82% |
| 2024-09-12 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | qfq | 11,074,379 | 13,399,524 | 1.67% |
| 2024-09-11 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | qfq | 7,279,379 | 8,804,935 | 0.00% |
| 2024-09-10 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | qfq | 6,458,700 | 7,771,289 | -0.83% |
| 2024-09-09 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | qfq | 9,466,200 | 11,396,700 | -1.63% |
| 2024-09-06 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | qfq | 8,020,800 | 9,950,231 | -2.38% |
| 2024-09-05 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | qfq | 7,895,560 | 9,902,488 | 0.80% |
| 2024-09-04 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | qfq | 11,668,528 | 14,755,823 | -3.85% |
| 2024-09-03 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | qfq | 16,882,508 | 21,807,715 | 1.56% |
| 2024-09-02 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | qfq | 11,906,600 | 15,105,067 | 1.59% |
| 2024-08-30 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | qfq | 11,379,102 | 14,258,774 | -0.79% |
| 2024-08-29 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | qfq | 10,308,462 | 12,880,232 | 4.10% |
| 2024-08-28 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | qfq | 7,851,800 | 9,612,457 | 1.67% |
| 2024-08-27 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | qfq | 5,228,861 | 6,183,364 | 1.69% |
| 2024-08-26 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | qfq | 3,406,760 | 4,019,778 | 0.85% |
| 2024-08-23 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | qfq | 3,830,801 | 4,530,730 | -1.68% |
| 2024-08-22 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | qfq | 3,959,384 | 4,725,563 | -0.83% |
| 2024-08-21 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | qfq | 5,278,100 | 6,256,643 | 0.84% |
| 2024-08-20 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | qfq | 6,192,800 | 7,411,105 | -1.65% |
| 2024-08-19 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | qfq | 5,090,100 | 6,186,327 | -1.63% |
| 2024-08-16 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | qfq | 6,532,100 | 8,073,483 | -0.81% |
| 2024-08-15 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | qfq | 5,282,100 | 6,537,487 | 0.81% |
| 2024-08-14 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 4,521,200 | 5,584,633 | 0.00% |
| 2024-08-13 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | qfq | 3,912,802 | 4,844,308 | 0.82% |
| 2024-08-12 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | qfq | 7,512,768 | 9,308,164 | -3.94% |
| 2024-08-09 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | qfq | 5,868,000 | 7,533,773 | -2.31% |
| 2024-08-08 | 1.26 | 1.31 | 1.23 | 1.30 | 1.30 | qfq | 10,879,817 | 13,867,976 | 3.17% |
| 2024-08-07 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | qfq | 7,139,000 | 9,065,072 | -2.33% |
| 2024-08-06 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | qfq | 11,369,226 | 14,584,016 | 0.78% |
| 2024-08-05 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | qfq | 13,872,084 | 17,991,761 | 1.59% |
| 2024-08-02 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | qfq | 5,188,900 | 6,497,637 | 0.00% |
| 2024-08-01 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | qfq | 6,843,200 | 8,591,652 | -0.79% |
| 2024-07-31 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | qfq | 9,303,720 | 11,738,184 | 3.25% |
| 2024-07-30 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | qfq | 5,250,000 | 6,394,944 | 1.65% |
| 2024-07-29 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | qfq | 2,724,364 | 3,276,722 | 0.83% |
| 2024-07-26 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | qfq | 2,977,800 | 3,584,633 | 0.84% |
| 2024-07-25 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | qfq | 3,910,800 | 4,659,006 | -0.83% |
| 2024-07-24 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | qfq | 3,855,802 | 4,625,986 | -1.64% |
| 2024-07-23 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | qfq | 5,369,100 | 6,615,027 | 0.83% |
| 2024-07-22 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | qfq | 4,948,900 | 5,965,859 | 0.00% |
| 2024-07-19 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | qfq | 4,139,220 | 5,033,077 | -0.82% |
| 2024-07-18 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | qfq | 5,466,068 | 6,663,699 | -0.81% |
| 2024-07-17 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 7,168,500 | 8,801,464 | 0.00% |
| 2024-07-16 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | qfq | 4,138,900 | 5,115,273 | -0.81% |
| 2024-07-15 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | qfq | 3,610,300 | 4,493,421 | -2.36% |
| 2024-07-12 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | qfq | 4,500,824 | 5,735,183 | 0.79% |
| 2024-07-11 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | qfq | 3,408,442 | 4,272,813 | 1.61% |
| 2024-07-10 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | qfq | 3,957,700 | 4,904,878 | -0.80% |
| 2024-07-09 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | qfq | 6,244,602 | 7,754,005 | -1.57% |
| 2024-07-08 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | qfq | 3,775,000 | 4,861,103 | -3.79% |
| 2024-07-05 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | qfq | 4,191,800 | 5,483,797 | 1.54% |
| 2024-07-04 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | qfq | 6,188,600 | 8,137,536 | -2.99% |
| 2024-07-03 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | qfq | 8,588,600 | 11,461,150 | 3.88% |
| 2024-07-02 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | qfq | 5,356,200 | 6,942,183 | -1.53% |
| 2024-07-01 | 1.24 | 1.35 | 1.24 | 1.31 | 1.31 | qfq | 10,551,984 | 13,749,194 | 5.65% |
| 2024-06-28 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | qfq | 4,493,600 | 5,562,919 | 1.64% |
| 2024-06-27 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | qfq | 3,389,000 | 4,167,625 | -2.40% |
| 2024-06-26 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | qfq | 5,898,009 | 7,255,485 | 0.00% |
| 2024-06-25 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | qfq | 4,304,450 | 5,424,850 | -2.34% |
| 2024-06-24 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | qfq | 4,968,792 | 6,332,490 | 0.79% |
| 2024-06-21 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | qfq | 6,075,962 | 7,552,180 | 4.10% |
| 2024-06-20 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | qfq | 7,556,652 | 9,252,973 | -3.17% |
| 2024-06-19 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | qfq | 3,939,750 | 4,917,541 | 0.80% |
| 2024-06-18 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | qfq | 4,624,000 | 5,759,711 | 0.81% |
| 2024-06-17 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | qfq | 6,219,500 | 7,792,394 | -2.36% |
| 2024-06-14 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | qfq | 2,885,050 | 3,654,083 | 0.00% |
| 2024-06-13 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | qfq | 5,282,600 | 6,758,276 | -2.31% |
| 2024-06-12 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | qfq | 7,933,200 | 10,287,356 | -2.26% |
| 2024-06-11 | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | qfq | 7,427,400 | 9,742,696 | 2.31% |
| 2024-06-07 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | qfq | 5,583,800 | 7,215,561 | 3.17% |
| 2024-06-06 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | qfq | 7,623,558 | 9,611,758 | -3.08% |
| 2024-06-05 | 1.27 | 1.35 | 1.26 | 1.30 | 1.30 | qfq | 6,768,420 | 8,806,235 | 0.78% |
| 2024-06-04 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | qfq | 5,850,320 | 7,439,060 | 1.57% |
| 2024-06-03 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | qfq | 8,568,860 | 11,073,919 | -2.31% |
| 2024-05-31 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | qfq | 9,538,100 | 12,694,517 | -5.80% |
| 2024-05-30 | 1.38 | 1.43 | 1.18 | 1.38 | 1.38 | qfq | 13,230,060 | 17,764,183 | -2.82% |
| 2024-05-29 | 1.51 | 1.52 | 1.42 | 1.42 | 1.42 | qfq | 15,329,800 | 22,288,696 | -5.96% |
| 2024-05-28 | 1.39 | 1.54 | 1.39 | 1.51 | 1.51 | qfq | 19,964,381 | 29,496,943 | 8.63% |
| 2024-05-27 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | qfq | 7,163,300 | 9,922,161 | 0.00% |
| 2024-05-24 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 5,982,000 | 8,250,335 | 2.96% |
| 2024-05-23 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 5,130,700 | 6,976,362 | -2.17% |
| 2024-05-22 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | qfq | 7,784,800 | 10,671,835 | -1.43% |
| 2024-05-21 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 3,934,800 | 5,518,687 | -0.71% |
| 2024-05-20 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 6,031,100 | 8,456,308 | -1.40% |
| 2024-05-17 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | qfq | 6,627,800 | 9,324,934 | 0.70% |
| 2024-05-16 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | qfq | 10,784,500 | 15,436,026 | -2.74% |
| 2024-05-15 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | qfq | 7,377,460 | 10,866,342 | -0.68% |
| 2024-05-14 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | qfq | 7,167,140 | 10,571,434 | 2.08% |
| 2024-05-13 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | qfq | 6,440,500 | 9,248,772 | 3.60% |
| 2024-05-10 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | qfq | 6,480,860 | 9,049,581 | -3.47% |
| 2024-05-09 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | qfq | 7,559,888 | 10,777,681 | 1.41% |
| 2024-05-08 | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | qfq | 9,697,640 | 13,930,512 | 2.16% |
| 2024-05-07 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | qfq | 10,043,340 | 13,882,185 | -2.80% |
| 2024-05-06 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | qfq | 10,407,022 | 14,978,574 | -3.38% |
| 2024-04-30 | 1.50 | 1.55 | 1.46 | 1.48 | 1.48 | qfq | 12,984,700 | 19,434,973 | -2.63% |
| 2024-04-29 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | qfq | 19,017,000 | 29,292,013 | 4.83% |
| 2024-04-26 | 1.53 | 1.65 | 1.45 | 1.45 | 1.45 | qfq | 22,163,300 | 34,440,092 | -6.45% |
| 2024-04-25 | 1.40 | 1.63 | 1.40 | 1.55 | 1.55 | qfq | 20,415,221 | 31,291,129 | 10.71% |
| 2024-04-24 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | qfq | 13,101,921 | 17,971,756 | 2.94% |
| 2024-04-23 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | qfq | 19,358,576 | 26,817,373 | -2.86% |
| 2024-04-22 | 1.19 | 1.40 | 1.19 | 1.40 | 1.40 | qfq | 28,735,128 | 39,084,039 | 19.66% |
| 2024-04-19 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | qfq | 10,030,603 | 11,264,356 | 10.38% |
| 2024-04-18 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | qfq | 7,926,900 | 8,622,030 | -3.64% |
| 2024-04-17 | 1.01 | 1.12 | 1.01 | 1.10 | 1.10 | qfq | 9,754,447 | 10,540,000 | 8.91% |
| 2024-04-16 | 1.14 | 1.16 | 0.99 | 1.01 | 1.01 | qfq | 14,976,400 | 15,998,127 | -14.41% |
| 2024-04-15 | 1.09 | 1.23 | 1.09 | 1.18 | 1.18 | qfq | 16,839,612 | 19,827,548 | -10.61% |
| 2024-04-12 | 1.31 | 1.34 | 1.25 | 1.32 | 1.32 | qfq | 9,423,937 | 12,221,849 | -0.75% |
| 2024-04-11 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | qfq | 7,781,300 | 10,423,900 | -2.92% |
| 2024-04-10 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | qfq | 3,563,700 | 4,900,948 | -1.44% |
| 2024-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 3,096,050 | 4,313,247 | 0.72% |
| 2024-04-08 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | qfq | 4,232,800 | 5,910,235 | -2.82% |
| 2024-04-03 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | qfq | 4,162,600 | 5,860,454 | -0.70% |
| 2024-04-02 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | qfq | 5,834,800 | 8,311,056 | 0.00% |
| 2024-04-01 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | qfq | 4,743,000 | 6,766,668 | 0.70% |
| 2024-03-29 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | qfq | 5,724,020 | 8,108,574 | -1.39% |
| 2024-03-28 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | qfq | 8,710,702 | 12,562,637 | -1.37% |
| 2024-03-27 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | qfq | 9,258,100 | 13,684,338 | -1.35% |
| 2024-03-26 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | qfq | 7,344,902 | 10,761,378 | 1.37% |
| 2024-03-25 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | qfq | 8,049,100 | 11,865,254 | 0.00% |
| 2024-03-22 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | qfq | 7,307,402 | 10,593,704 | -0.68% |
| 2024-03-21 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | qfq | 12,889,300 | 19,172,330 | 0.68% |
| 2024-03-20 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | qfq | 7,437,100 | 10,893,825 | -1.35% |
| 2024-03-19 | 1.40 | 1.51 | 1.39 | 1.48 | 1.48 | qfq | 17,172,800 | 25,021,656 | 5.71% |
| 2024-03-18 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | qfq | 6,606,100 | 9,188,120 | 1.45% |
| 2024-03-15 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | qfq | 6,410,200 | 8,805,779 | -0.72% |
| 2024-03-14 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 8,839,100 | 12,163,651 | 0.00% |
| 2024-03-13 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 8,343,476 | 11,675,002 | -2.11% |
| 2024-03-12 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 9,322,400 | 13,116,606 | 1.43% |
| 2024-03-11 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | qfq | 10,031,300 | 13,879,006 | 1.45% |
| 2024-03-08 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | qfq | 5,861,700 | 8,016,284 | 1.47% |
| 2024-03-07 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | qfq | 8,119,600 | 11,260,818 | -2.16% |
| 2024-03-06 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | qfq | 8,035,942 | 11,069,065 | 1.46% |
| 2024-03-05 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | qfq | 7,955,800 | 11,023,688 | 0.00% |
| 2024-03-04 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | qfq | 16,557,600 | 23,124,854 | -6.80% |
| 2024-03-01 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | qfq | 6,021,000 | 8,857,685 | -0.68% |
| 2024-02-29 | 1.41 | 1.50 | 1.39 | 1.48 | 1.48 | qfq | 10,573,460 | 15,457,328 | 2.07% |
| 2024-02-28 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | qfq | 14,267,200 | 21,801,957 | -5.84% |
| 2024-02-27 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | qfq | 8,728,400 | 13,431,994 | 0.65% |
| 2024-02-26 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 8,173,800 | 12,569,642 | 0.00% |
| 2024-02-23 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | qfq | 9,901,440 | 15,005,373 | 2.68% |
| 2024-02-22 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | qfq | 8,572,200 | 12,763,359 | -0.67% |
| 2024-02-21 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | qfq | 13,146,240 | 19,819,574 | 2.04% |
| 2024-02-20 | 1.38 | 1.47 | 1.37 | 1.47 | 1.47 | qfq | 12,297,000 | 17,451,613 | 8.09% |
| 2024-02-19 | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | qfq | 9,408,672 | 12,883,921 | 3.82% |
| 2024-02-08 | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | qfq | 10,645,000 | 13,648,179 | 7.38% |
| 2024-02-07 | 1.29 | 1.31 | 1.22 | 1.22 | 1.22 | qfq | 13,075,400 | 16,373,389 | -3.94% |
| 2024-02-06 | 1.19 | 1.31 | 1.16 | 1.27 | 1.27 | qfq | 11,709,010 | 14,475,519 | 4.96% |
| 2024-02-05 | 1.35 | 1.36 | 1.16 | 1.21 | 1.21 | qfq | 14,838,500 | 18,630,221 | -11.03% |
| 2024-02-02 | 1.35 | 1.39 | 1.29 | 1.36 | 1.36 | qfq | 19,087,500 | 25,692,193 | 1.49% |
| 2024-02-01 | 1.52 | 1.52 | 1.32 | 1.34 | 1.34 | qfq | 23,419,702 | 32,990,911 | -11.84% |
| 2024-01-31 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | qfq | 9,582,300 | 14,732,056 | 0.00% |
| 2024-01-30 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | qfq | 7,088,800 | 10,847,844 | -0.65% |
| 2024-01-29 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | qfq | 7,539,600 | 11,742,382 | -3.16% |
| 2024-01-26 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | qfq | 7,608,300 | 12,143,304 | -1.25% |
| 2024-01-25 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | qfq | 15,247,200 | 24,217,804 | -1.23% |
| 2024-01-24 | 1.56 | 1.69 | 1.54 | 1.62 | 1.62 | qfq | 17,320,500 | 28,161,783 | 4.52% |
| 2024-01-23 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | qfq | 7,722,300 | 11,997,640 | -0.64% |
| 2024-01-22 | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | qfq | 14,168,300 | 22,326,686 | -3.70% |
| 2024-01-19 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | qfq | 8,794,800 | 14,436,413 | -1.82% |
| 2024-01-18 | 1.65 | 1.73 | 1.62 | 1.65 | 1.65 | qfq | 16,502,100 | 27,323,032 | -1.20% |
| 2024-01-17 | 1.63 | 1.79 | 1.61 | 1.67 | 1.67 | qfq | 18,640,400 | 31,355,574 | 2.45% |
| 2024-01-16 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | qfq | 7,378,100 | 12,068,674 | 0.62% |
| 2024-01-15 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | qfq | 4,626,400 | 7,444,514 | 1.25% |
| 2024-01-12 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | qfq | 7,163,200 | 11,551,400 | -1.23% |
| 2024-01-11 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | qfq | 5,944,900 | 9,605,158 | 0.62% |
| 2024-01-10 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | qfq | 6,166,300 | 10,000,722 | -2.42% |
| 2024-01-09 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | qfq | 6,834,700 | 11,227,530 | 0.61% |
| 2024-01-08 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | qfq | 8,204,200 | 13,618,796 | -3.53% |
| 2024-01-05 | 1.74 | 1.78 | 1.69 | 1.70 | 1.70 | qfq | 10,992,900 | 18,991,836 | -2.86% |
| 2024-01-04 | 1.68 | 1.77 | 1.67 | 1.75 | 1.75 | qfq | 16,282,604 | 28,320,717 | 3.55% |
| 2024-01-03 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 6,628,600 | 11,177,527 | -1.17% |
| 2024-01-02 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | qfq | 11,563,900 | 19,782,450 | 2.40% |
| 2023-12-29 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | qfq | 6,904,300 | 11,499,165 | 1.83% |
| 2023-12-28 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | qfq | 8,786,600 | 14,435,350 | 0.00% |
| 2023-12-27 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | qfq | 6,844,000 | 11,185,643 | -1.20% |
| 2023-12-26 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 7,027,304 | 11,671,597 | 0.61% |
| 2023-12-25 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 7,875,186 | 12,971,323 | -0.60% |
| 2023-12-22 | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | qfq | 11,449,586 | 18,837,734 | 1.84% |
| 2023-12-21 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 6,726,501 | 10,907,242 | 0.00% |
| 2023-12-20 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 7,326,900 | 12,043,728 | 0.62% |
| 2023-12-19 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 6,580,000 | 10,604,284 | 0.62% |
| 2023-12-18 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | qfq | 9,574,100 | 15,602,275 | -3.01% |
| 2023-12-15 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 11,767,400 | 19,648,885 | -2.35% |
| 2023-12-14 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | qfq | 16,648,900 | 28,627,009 | 1.80% |
| 2023-12-13 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | qfq | 9,282,600 | 15,634,469 | -2.91% |
| 2023-12-12 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | qfq | 8,697,500 | 14,908,402 | 0.00% |
| 2023-12-11 | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | qfq | 11,886,300 | 20,254,521 | -2.27% |
| 2023-12-08 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | qfq | 13,200,500 | 23,389,447 | 1.73% |
| 2023-12-07 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | qfq | 8,958,617 | 15,516,188 | -1.70% |
| 2023-12-06 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 8,339,900 | 14,602,260 | 1.15% |
| 2023-12-05 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | qfq | 13,377,400 | 23,352,684 | -2.25% |
| 2023-12-04 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | qfq | 7,580,400 | 13,610,243 | -1.66% |
| 2023-12-01 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | qfq | 6,517,400 | 11,753,023 | 0.56% |
| 2023-11-30 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 7,734,500 | 13,944,039 | 0.56% |
| 2023-11-29 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | qfq | 10,956,900 | 19,789,590 | -1.65% |
| 2023-11-28 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | qfq | 10,409,923 | 18,909,187 | 0.00% |
| 2023-11-27 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | qfq | 19,475,800 | 35,347,858 | -2.15% |
| 2023-11-24 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 11,466,622 | 21,560,482 | -1.59% |
| 2023-11-23 | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | qfq | 16,671,400 | 31,507,947 | -2.07% |
| 2023-11-22 | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | qfq | 20,109,502 | 38,677,964 | 2.12% |
| 2023-11-21 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 14,423,300 | 27,315,679 | -1.05% |
| 2023-11-20 | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | qfq | 17,675,848 | 33,695,358 | 1.06% |
| 2023-11-17 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | qfq | 24,234,200 | 45,940,297 | -2.07% |
| 2023-11-16 | 1.93 | 2.04 | 1.91 | 1.93 | 1.93 | qfq | 32,416,000 | 63,888,989 | -0.52% |
| 2023-11-15 | 1.94 | 1.95 | 1.89 | 1.94 | 1.94 | qfq | 32,070,336 | 61,541,145 | -2.02% |
| 2023-11-14 | 1.84 | 2.00 | 1.82 | 1.98 | 1.98 | qfq | 37,463,523 | 72,671,664 | 7.61% |
| 2023-11-13 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | qfq | 10,442,823 | 19,156,339 | 0.00% |
| 2023-11-10 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 14,276,423 | 26,124,598 | 0.55% |
| 2023-11-09 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | qfq | 20,729,800 | 38,134,078 | -2.14% |
| 2023-11-08 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 19,692,416 | 36,771,444 | 0.00% |
| 2023-11-07 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 22,620,200 | 42,071,776 | -0.53% |
| 2023-11-06 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 21,474,116 | 40,202,307 | 0.00% |
| 2023-11-03 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 27,070,755 | 51,116,716 | -2.59% |
| 2023-11-02 | 1.89 | 2.02 | 1.86 | 1.93 | 1.93 | qfq | 44,508,842 | 86,376,912 | 3.76% |
| 2023-11-01 | 1.87 | 1.92 | 1.85 | 1.86 | 1.86 | qfq | 27,726,216 | 51,997,893 | -2.11% |
| 2023-10-31 | 1.81 | 1.92 | 1.77 | 1.90 | 1.90 | qfq | 39,056,916 | 72,275,239 | 4.40% |
| 2023-10-30 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | qfq | 24,005,342 | 43,097,253 | 2.82% |
| 2023-10-27 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | qfq | 28,575,300 | 50,586,106 | 2.31% |
| 2023-10-26 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | qfq | 36,907,100 | 64,586,414 | -4.42% |
| 2023-10-25 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | qfq | 35,221,236 | 63,755,840 | 0.00% |
| 2023-10-24 | 1.83 | 1.89 | 1.78 | 1.81 | 1.81 | qfq | 42,303,560 | 77,205,251 | -1.63% |
| 2023-10-23 | 1.92 | 1.95 | 1.72 | 1.84 | 1.84 | qfq | 53,563,916 | 98,442,506 | -4.17% |
| 2023-10-20 | 1.86 | 2.03 | 1.86 | 1.92 | 1.92 | qfq | 65,265,358 | 127,945,336 | 2.13% |
| 2023-10-19 | 2.14 | 2.18 | 1.88 | 1.88 | 1.88 | qfq | 76,800,340 | 154,398,289 | -14.93% |
| 2023-10-18 | 2.15 | 2.29 | 2.02 | 2.21 | 2.21 | qfq | 91,653,030 | 197,281,953 | -5.15% |
| 2023-10-17 | 2.07 | 2.50 | 2.02 | 2.33 | 2.33 | qfq | 135,664,622 | 314,208,609 | 10.95% |
| 2023-10-16 | 1.74 | 2.10 | 1.73 | 2.10 | 2.10 | qfq | 101,861,290 | 202,654,643 | 20.00% |
| 2023-10-13 | 1.67 | 1.78 | 1.65 | 1.75 | 1.75 | qfq | 27,690,607 | 48,226,328 | 4.17% |
| 2023-10-12 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | qfq | 20,054,352 | 33,856,281 | 3.70% |
| 2023-10-11 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 8,347,552 | 13,547,365 | -1.22% |
| 2023-10-10 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 9,738,000 | 16,030,058 | -1.20% |
| 2023-10-09 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 9,497,900 | 15,818,008 | 0.00% |
| 2023-09-28 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | qfq | 13,399,300 | 22,271,063 | 1.22% |
| 2023-09-27 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | qfq | 10,776,410 | 17,509,050 | 1.86% |
| 2023-09-26 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | qfq | 7,987,600 | 12,752,796 | 0.00% |
| 2023-09-25 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | qfq | 13,268,886 | 21,482,301 | -3.01% |
| 2023-09-22 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | qfq | 16,622,700 | 27,847,662 | 0.61% |
| 2023-09-21 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 11,869,900 | 19,409,914 | 0.61% |
| 2023-09-20 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 12,423,814 | 20,465,791 | -0.61% |
| 2023-09-19 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | qfq | 14,655,802 | 23,906,942 | 0.61% |
| 2023-09-18 | 1.57 | 1.66 | 1.57 | 1.64 | 1.64 | qfq | 18,898,112 | 30,848,475 | 4.46% |
| 2023-09-15 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | qfq | 9,402,910 | 14,584,068 | 1.29% |
| 2023-09-14 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | qfq | 8,486,610 | 12,998,822 | 0.00% |
| 2023-09-13 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | qfq | 12,582,300 | 19,633,928 | -2.52% |
| 2023-09-12 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | qfq | 7,243,900 | 11,491,658 | -1.24% |
| 2023-09-11 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | qfq | 7,311,636 | 11,646,066 | 0.63% |
| 2023-09-08 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | qfq | 4,672,810 | 7,455,606 | 0.63% |
| 2023-09-07 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 6,639,700 | 10,608,749 | -1.85% |
| 2023-09-06 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 8,740,836 | 14,110,200 | 1.25% |
| 2023-09-05 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | qfq | 8,185,100 | 13,221,349 | -2.44% |
| 2023-09-04 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 11,330,802 | 18,382,068 | 0.61% |
| 2023-09-01 | 1.57 | 1.66 | 1.56 | 1.63 | 1.63 | qfq | 13,569,102 | 21,816,099 | 3.82% |
| 2023-08-31 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | qfq | 10,038,538 | 15,804,604 | -2.48% |
| 2023-08-30 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 9,467,702 | 15,363,993 | -0.62% |
| 2023-08-29 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | qfq | 9,914,438 | 15,868,117 | 1.89% |
| 2023-08-28 | 1.65 | 1.67 | 1.57 | 1.59 | 1.59 | qfq | 7,842,100 | 12,661,991 | 0.00% |
| 2023-08-25 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | qfq | 6,975,502 | 11,237,016 | -3.05% |
| 2023-08-24 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 7,930,605 | 12,980,790 | -1.20% |
| 2023-08-23 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | qfq | 3,639,000 | 6,044,842 | -0.60% |
| 2023-08-22 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | qfq | 6,037,600 | 10,059,842 | -0.60% |
| 2023-08-21 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | qfq | 9,915,100 | 16,921,430 | -1.75% |
| 2023-08-18 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | qfq | 10,151,400 | 17,515,503 | -1.16% |
| 2023-08-17 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 10,952,500 | 18,647,342 | 1.17% |
| 2023-08-16 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | qfq | 15,540,207 | 26,500,036 | 1.79% |
| 2023-08-15 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | qfq | 8,935,200 | 15,034,888 | 0.00% |
| 2023-08-14 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | qfq | 4,687,100 | 7,822,046 | 0.00% |
| 2023-08-11 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 5,480,400 | 9,225,354 | -1.18% |
| 2023-08-10 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | qfq | 7,592,900 | 12,797,098 | 2.41% |
| 2023-08-09 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | qfq | 7,872,000 | 13,224,318 | -2.92% |
| 2023-08-08 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 8,175,100 | 13,953,448 | -2.29% |
| 2023-08-07 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | qfq | 5,872,757 | 10,114,186 | 1.16% |
| 2023-08-04 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 6,988,955 | 12,080,189 | 0.00% |
| 2023-08-03 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | qfq | 7,845,402 | 13,626,516 | -1.14% |
| 2023-08-02 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | qfq | 10,236,800 | 17,759,971 | 1.16% |
| 2023-08-01 | 1.68 | 1.78 | 1.67 | 1.73 | 1.73 | qfq | 16,578,336 | 28,629,974 | 2.37% |
| 2023-07-31 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 10,315,557 | 17,313,747 | 0.60% |
| 2023-07-28 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 6,541,802 | 10,970,713 | 0.00% |
| 2023-07-27 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 6,774,300 | 11,419,030 | -1.18% |
| 2023-07-26 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 6,176,734 | 10,462,167 | 0.00% |
| 2023-07-25 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | qfq | 5,150,302 | 8,712,070 | 1.19% |
| 2023-07-24 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | qfq | 6,226,280 | 10,399,824 | 1.20% |
| 2023-07-21 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 6,402,880 | 10,590,566 | -0.60% |
| 2023-07-20 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 5,623,420 | 9,351,431 | 1.21% |
| 2023-07-19 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | qfq | 7,538,420 | 12,441,574 | -1.20% |
| 2023-07-18 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | qfq | 5,094,100 | 8,499,741 | -0.60% |