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
冠城新材600067.SH
最近收盘价2.692026-07-17
最近交易日2026-07-17
成交量（股）24,067,136
成交额（元）66,377,559
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-20 | 2025-08-26 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 2.84 | 2.86 | 2.67 | 2.69 | 2.69 | qfq | 24,067,136 | 66,377,559 | -5.28% |
| 2026-07-16 | 2.77 | 2.96 | 2.77 | 2.84 | 2.84 | qfq | 29,427,275 | 84,635,729 | 1.07% |
| 2026-07-15 | 2.78 | 2.85 | 2.77 | 2.81 | 2.81 | qfq | 22,634,674 | 63,804,532 | -1.06% |
| 2026-07-14 | 2.65 | 2.84 | 2.61 | 2.84 | 2.84 | qfq | 31,946,237 | 87,530,415 | 7.17% |
| 2026-07-13 | 2.72 | 2.77 | 2.63 | 2.65 | 2.65 | qfq | 21,737,593 | 58,287,071 | -3.64% |
| 2026-07-10 | 2.73 | 2.83 | 2.68 | 2.75 | 2.75 | qfq | 23,187,400 | 64,171,327 | 0.73% |
| 2026-07-09 | 2.74 | 2.77 | 2.63 | 2.73 | 2.73 | qfq | 24,676,162 | 66,411,452 | -0.36% |
| 2026-07-08 | 2.77 | 2.78 | 2.70 | 2.74 | 2.74 | qfq | 19,465,259 | 53,310,380 | -1.44% |
| 2026-07-07 | 2.89 | 2.89 | 2.75 | 2.78 | 2.78 | qfq | 24,619,943 | 69,002,674 | -3.81% |
| 2026-07-06 | 2.91 | 2.98 | 2.87 | 2.89 | 2.89 | qfq | 26,678,991 | 77,887,702 | -1.03% |
| 2026-07-03 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | qfq | 31,302,740 | 91,581,593 | -1.35% |
| 2026-07-02 | 2.94 | 3.13 | 2.91 | 2.96 | 2.96 | qfq | 49,519,476 | 149,249,231 | 0.68% |
| 2026-07-01 | 2.89 | 3.03 | 2.81 | 2.94 | 2.94 | qfq | 35,384,400 | 104,290,328 | 1.38% |
| 2026-06-30 | 2.86 | 2.91 | 2.76 | 2.90 | 2.90 | qfq | 28,624,630 | 81,796,046 | 0.69% |
| 2026-06-29 | 2.96 | 2.97 | 2.81 | 2.88 | 2.88 | qfq | 38,903,636 | 111,705,246 | -2.70% |
| 2026-06-26 | 3.07 | 3.08 | 2.96 | 2.96 | 2.96 | qfq | 33,751,827 | 101,592,582 | -4.21% |
| 2026-06-25 | 3.18 | 3.18 | 3.03 | 3.09 | 3.09 | qfq | 41,022,712 | 126,656,533 | -2.22% |
| 2026-06-24 | 3.34 | 3.36 | 3.13 | 3.16 | 3.16 | qfq | 49,547,476 | 157,783,933 | -5.67% |
| 2026-06-23 | 3.40 | 3.49 | 3.32 | 3.35 | 3.35 | qfq | 47,111,597 | 160,658,938 | -2.62% |
| 2026-06-22 | 3.38 | 3.55 | 3.35 | 3.44 | 3.44 | qfq | 63,430,159 | 217,273,086 | 1.47% |
| 2026-06-18 | 3.39 | 3.43 | 3.28 | 3.39 | 3.39 | qfq | 46,030,900 | 155,181,053 | 0.30% |
| 2026-06-17 | 3.59 | 3.60 | 3.36 | 3.38 | 3.38 | qfq | 78,086,099 | 267,215,106 | -6.89% |
| 2026-06-16 | 3.50 | 3.67 | 3.46 | 3.63 | 3.63 | qfq | 113,598,863 | 407,816,201 | 1.40% |
| 2026-06-15 | 3.45 | 3.72 | 3.35 | 3.58 | 3.58 | qfq | 158,414,105 | 565,314,777 | 2.87% |
| 2026-06-12 | 3.27 | 3.48 | 3.17 | 3.48 | 3.48 | qfq | 113,321,991 | 380,863,057 | 10.13% |
| 2026-06-11 | 2.89 | 3.16 | 2.86 | 3.16 | 3.16 | qfq | 39,636,887 | 123,630,707 | 10.10% |
| 2026-06-10 | 2.89 | 2.90 | 2.82 | 2.87 | 2.87 | qfq | 18,322,981 | 52,364,136 | -0.69% |
| 2026-06-09 | 2.92 | 2.93 | 2.85 | 2.89 | 2.89 | qfq | 19,345,363 | 55,759,948 | -0.34% |
| 2026-06-08 | 2.96 | 3.03 | 2.85 | 2.90 | 2.90 | qfq | 27,649,277 | 81,069,876 | -3.65% |
| 2026-06-05 | 3.02 | 3.06 | 2.96 | 3.01 | 3.01 | qfq | 23,455,600 | 70,789,087 | -0.33% |
| 2026-06-04 | 3.04 | 3.07 | 2.99 | 3.02 | 2.99 | qfq | 20,147,921 | 60,920,661 | -0.98% |
| 2026-06-03 | 3.09 | 3.10 | 3.02 | 3.05 | 3.02 | qfq | 19,009,567 | 57,931,793 | -0.97% |
| 2026-06-02 | 3.14 | 3.15 | 3.03 | 3.08 | 3.05 | qfq | 24,272,633 | 74,520,419 | -1.91% |
| 2026-06-01 | 3.04 | 3.17 | 3.01 | 3.14 | 3.11 | qfq | 29,325,552 | 91,824,251 | 3.29% |
| 2026-05-29 | 3.11 | 3.15 | 3.00 | 3.04 | 3.01 | qfq | 25,792,031 | 79,608,007 | -2.25% |
| 2026-05-28 | 3.04 | 3.14 | 3.04 | 3.11 | 3.08 | qfq | 24,830,394 | 76,981,560 | 1.97% |
| 2026-05-27 | 3.13 | 3.14 | 3.03 | 3.05 | 3.02 | qfq | 19,310,268 | 59,265,680 | -2.56% |
| 2026-05-26 | 3.18 | 3.18 | 3.08 | 3.13 | 3.10 | qfq | 21,626,975 | 67,300,933 | -1.26% |
| 2026-05-25 | 3.20 | 3.23 | 3.14 | 3.17 | 3.14 | qfq | 17,210,100 | 54,820,417 | -0.94% |
| 2026-05-22 | 3.16 | 3.24 | 3.12 | 3.20 | 3.17 | qfq | 20,319,731 | 64,669,126 | 1.59% |
| 2026-05-21 | 3.31 | 3.32 | 3.13 | 3.15 | 3.12 | qfq | 24,582,683 | 79,232,463 | -4.26% |
| 2026-05-20 | 3.33 | 3.33 | 3.25 | 3.29 | 3.26 | qfq | 18,831,347 | 61,816,657 | -1.79% |
| 2026-05-19 | 3.30 | 3.36 | 3.27 | 3.35 | 3.32 | qfq | 21,050,500 | 69,710,422 | 1.21% |
| 2026-05-18 | 3.30 | 3.32 | 3.23 | 3.31 | 3.28 | qfq | 22,319,865 | 73,143,547 | 0.61% |
| 2026-05-15 | 3.37 | 3.40 | 3.27 | 3.29 | 3.26 | qfq | 30,320,084 | 100,559,035 | -2.37% |
| 2026-05-14 | 3.58 | 3.61 | 3.37 | 3.37 | 3.34 | qfq | 40,364,723 | 139,544,529 | -5.87% |
| 2026-05-13 | 3.41 | 3.59 | 3.39 | 3.58 | 3.55 | qfq | 48,023,996 | 168,119,022 | 5.60% |
| 2026-05-12 | 3.44 | 3.45 | 3.38 | 3.39 | 3.36 | qfq | 29,051,637 | 98,946,045 | -1.74% |
| 2026-05-11 | 3.59 | 3.60 | 3.41 | 3.45 | 3.42 | qfq | 45,901,213 | 160,241,372 | -3.63% |
| 2026-05-08 | 3.55 | 3.58 | 3.51 | 3.58 | 3.55 | qfq | 32,987,009 | 116,897,678 | 0.85% |
| 2026-05-07 | 3.55 | 3.57 | 3.52 | 3.55 | 3.52 | qfq | 27,951,708 | 99,113,026 | 0.28% |
| 2026-05-06 | 3.62 | 3.65 | 3.52 | 3.54 | 3.51 | qfq | 47,423,287 | 169,111,724 | -2.75% |
| 2026-04-30 | 3.90 | 3.90 | 3.63 | 3.64 | 3.60 | qfq | 76,003,626 | 279,980,611 | -9.68% |
| 2026-04-29 | 3.88 | 4.05 | 3.88 | 4.03 | 3.99 | qfq | 22,832,499 | 91,450,426 | 3.07% |
| 2026-04-28 | 3.96 | 4.00 | 3.89 | 3.91 | 3.87 | qfq | 17,754,800 | 69,874,819 | -1.76% |
| 2026-04-27 | 3.95 | 4.00 | 3.81 | 3.98 | 3.94 | qfq | 27,290,098 | 106,796,738 | 0.51% |
| 2026-04-24 | 3.97 | 3.99 | 3.91 | 3.96 | 3.92 | qfq | 18,306,200 | 72,146,487 | 0.25% |
| 2026-04-23 | 4.12 | 4.15 | 3.93 | 3.95 | 3.91 | qfq | 40,854,164 | 162,717,274 | -5.50% |
| 2026-04-22 | 4.14 | 4.20 | 4.13 | 4.18 | 4.14 | qfq | 19,027,181 | 79,422,628 | 0.48% |
| 2026-04-21 | 4.14 | 4.17 | 4.13 | 4.16 | 4.12 | qfq | 15,110,357 | 62,684,985 | 0.00% |
| 2026-04-20 | 4.14 | 4.17 | 4.11 | 4.16 | 4.12 | qfq | 19,165,500 | 79,344,518 | 0.73% |
| 2026-04-17 | 4.11 | 4.15 | 4.09 | 4.13 | 4.09 | qfq | 19,258,360 | 79,392,797 | 0.49% |
| 2026-04-16 | 4.07 | 4.12 | 4.04 | 4.11 | 4.07 | qfq | 18,136,442 | 74,165,049 | 0.98% |
| 2026-04-15 | 4.15 | 4.16 | 4.06 | 4.07 | 4.03 | qfq | 21,467,001 | 88,096,070 | -1.69% |
| 2026-04-14 | 4.04 | 4.15 | 4.02 | 4.14 | 4.10 | qfq | 27,920,100 | 113,865,948 | 3.50% |
| 2026-04-13 | 3.98 | 4.03 | 3.96 | 4.00 | 3.96 | qfq | 19,953,700 | 79,791,564 | -0.25% |
| 2026-04-10 | 3.93 | 4.08 | 3.92 | 4.01 | 3.97 | qfq | 30,000,500 | 120,512,616 | 2.82% |
| 2026-04-09 | 3.92 | 3.96 | 3.87 | 3.90 | 3.86 | qfq | 23,080,400 | 90,355,447 | -1.27% |
| 2026-04-08 | 3.90 | 3.95 | 3.88 | 3.95 | 3.91 | qfq | 18,865,721 | 74,002,279 | 3.13% |
| 2026-04-07 | 3.72 | 3.84 | 3.71 | 3.83 | 3.79 | qfq | 21,450,600 | 81,408,243 | 2.41% |
| 2026-04-03 | 3.87 | 3.90 | 3.72 | 3.74 | 3.70 | qfq | 26,536,643 | 99,870,553 | -3.86% |
| 2026-04-02 | 4.01 | 4.01 | 3.86 | 3.89 | 3.85 | qfq | 21,338,991 | 83,838,078 | -2.75% |
| 2026-04-01 | 4.04 | 4.07 | 3.97 | 4.00 | 3.96 | qfq | 23,040,100 | 92,308,254 | 0.00% |
| 2026-03-31 | 4.07 | 4.15 | 3.99 | 4.00 | 3.96 | qfq | 27,231,400 | 110,921,960 | -2.44% |
| 2026-03-30 | 4.04 | 4.11 | 4.00 | 4.10 | 4.06 | qfq | 28,444,900 | 115,231,103 | 0.00% |
| 2026-03-27 | 3.94 | 4.11 | 3.93 | 4.10 | 4.06 | qfq | 31,222,232 | 126,866,361 | 2.76% |
| 2026-03-26 | 4.05 | 4.09 | 3.98 | 3.99 | 3.95 | qfq | 21,372,900 | 86,000,423 | -0.99% |
| 2026-03-25 | 3.94 | 4.03 | 3.91 | 4.03 | 3.99 | qfq | 27,050,315 | 107,777,685 | 2.28% |
| 2026-03-24 | 3.79 | 3.94 | 3.75 | 3.94 | 3.90 | qfq | 39,749,693 | 152,996,479 | 6.20% |
| 2026-03-23 | 3.88 | 3.91 | 3.67 | 3.71 | 3.67 | qfq | 38,470,856 | 146,202,974 | -5.84% |
| 2026-03-20 | 4.02 | 4.06 | 3.93 | 3.94 | 3.90 | qfq | 26,074,200 | 104,361,091 | -0.76% |
| 2026-03-19 | 4.08 | 4.08 | 3.96 | 3.97 | 3.93 | qfq | 27,855,500 | 111,966,340 | -3.64% |
| 2026-03-18 | 4.13 | 4.14 | 4.03 | 4.12 | 4.08 | qfq | 32,223,600 | 131,604,911 | -0.24% |
| 2026-03-17 | 4.13 | 4.29 | 4.12 | 4.13 | 4.09 | qfq | 45,027,108 | 189,610,203 | 0.00% |
| 2026-03-16 | 4.20 | 4.24 | 4.09 | 4.13 | 4.09 | qfq | 29,030,200 | 120,263,873 | -1.67% |
| 2026-03-13 | 4.15 | 4.30 | 4.12 | 4.20 | 4.16 | qfq | 43,132,001 | 182,219,064 | 1.69% |
| 2026-03-12 | 4.16 | 4.20 | 4.12 | 4.13 | 4.09 | qfq | 21,699,200 | 90,045,997 | -0.96% |
| 2026-03-11 | 4.20 | 4.20 | 4.11 | 4.17 | 4.13 | qfq | 22,022,358 | 91,495,558 | -0.48% |
| 2026-03-10 | 4.22 | 4.27 | 4.17 | 4.19 | 4.15 | qfq | 26,860,197 | 113,192,558 | 0.24% |
| 2026-03-09 | 4.21 | 4.24 | 4.11 | 4.18 | 4.14 | qfq | 29,089,900 | 121,023,092 | -1.88% |
| 2026-03-06 | 4.15 | 4.28 | 4.12 | 4.26 | 4.22 | qfq | 28,230,924 | 119,608,947 | 2.40% |
| 2026-03-05 | 4.10 | 4.20 | 4.10 | 4.16 | 4.12 | qfq | 25,696,075 | 106,894,972 | 2.46% |
| 2026-03-04 | 4.01 | 4.12 | 3.99 | 4.06 | 4.02 | qfq | 23,544,201 | 95,610,825 | 0.50% |
| 2026-03-03 | 4.18 | 4.22 | 4.03 | 4.04 | 4.00 | qfq | 33,043,700 | 136,193,679 | -3.58% |
| 2026-03-02 | 4.28 | 4.28 | 4.13 | 4.19 | 4.15 | qfq | 35,029,763 | 147,191,092 | -2.78% |
| 2026-02-27 | 4.28 | 4.33 | 4.25 | 4.31 | 4.27 | qfq | 25,202,602 | 108,031,113 | 0.47% |
| 2026-02-26 | 4.32 | 4.34 | 4.25 | 4.29 | 4.25 | qfq | 23,961,400 | 102,437,719 | -0.69% |
| 2026-02-25 | 4.25 | 4.34 | 4.23 | 4.32 | 4.28 | qfq | 28,410,959 | 122,515,664 | 1.89% |
| 2026-02-24 | 4.17 | 4.27 | 4.16 | 4.24 | 4.20 | qfq | 29,430,540 | 124,614,362 | 2.42% |
| 2026-02-13 | 4.16 | 4.21 | 4.13 | 4.14 | 4.10 | qfq | 19,699,365 | 82,079,950 | -0.48% |
| 2026-02-12 | 4.22 | 4.26 | 4.14 | 4.16 | 4.12 | qfq | 27,083,300 | 113,691,600 | -1.19% |
| 2026-02-11 | 4.23 | 4.25 | 4.20 | 4.21 | 4.17 | qfq | 20,007,751 | 84,533,244 | -0.47% |
| 2026-02-10 | 4.30 | 4.31 | 4.21 | 4.23 | 4.19 | qfq | 28,190,900 | 119,925,095 | -1.40% |
| 2026-02-09 | 4.30 | 4.35 | 4.27 | 4.29 | 4.25 | qfq | 29,523,337 | 127,097,957 | 0.47% |
| 2026-02-06 | 4.22 | 4.29 | 4.16 | 4.27 | 4.23 | qfq | 27,209,842 | 115,330,711 | 0.47% |
| 2026-02-05 | 4.40 | 4.40 | 4.23 | 4.25 | 4.21 | qfq | 36,833,626 | 158,420,428 | -2.97% |
| 2026-02-04 | 4.27 | 4.46 | 4.23 | 4.38 | 4.34 | qfq | 48,332,094 | 211,029,081 | 2.82% |
| 2026-02-03 | 4.26 | 4.32 | 4.23 | 4.26 | 4.22 | qfq | 31,079,985 | 132,494,231 | 0.24% |
| 2026-02-02 | 4.25 | 4.40 | 4.20 | 4.25 | 4.21 | qfq | 38,877,400 | 168,056,326 | 0.00% |
| 2026-01-30 | 4.37 | 4.41 | 4.19 | 4.25 | 4.21 | qfq | 39,658,949 | 168,949,189 | -2.75% |
| 2026-01-29 | 4.44 | 4.48 | 4.35 | 4.37 | 4.33 | qfq | 32,216,296 | 141,934,996 | -1.58% |
| 2026-01-28 | 4.49 | 4.57 | 4.43 | 4.44 | 4.40 | qfq | 29,117,556 | 130,173,913 | -2.20% |
| 2026-01-27 | 4.50 | 4.56 | 4.32 | 4.54 | 4.50 | qfq | 50,495,906 | 224,364,118 | 0.22% |
| 2026-01-26 | 4.70 | 4.75 | 4.51 | 4.53 | 4.49 | qfq | 53,226,994 | 244,748,032 | -3.21% |
| 2026-01-23 | 4.64 | 4.68 | 4.55 | 4.68 | 4.63 | qfq | 53,482,711 | 247,616,306 | 0.86% |
| 2026-01-22 | 4.54 | 4.64 | 4.51 | 4.64 | 4.59 | qfq | 52,089,269 | 237,731,842 | 2.20% |
| 2026-01-21 | 4.45 | 4.63 | 4.40 | 4.54 | 4.50 | qfq | 67,864,487 | 308,473,992 | 0.89% |
| 2026-01-20 | 4.51 | 4.58 | 4.42 | 4.50 | 4.46 | qfq | 67,795,912 | 305,537,558 | 0.00% |
| 2026-01-19 | 4.32 | 4.56 | 4.29 | 4.50 | 4.46 | qfq | 73,462,546 | 328,432,081 | 4.65% |
| 2026-01-16 | 4.32 | 4.44 | 4.28 | 4.30 | 4.26 | qfq | 56,622,464 | 245,620,335 | 0.47% |
| 2026-01-15 | 4.32 | 4.40 | 4.25 | 4.28 | 4.24 | qfq | 40,776,327 | 175,618,865 | -1.83% |
| 2026-01-14 | 4.36 | 4.43 | 4.27 | 4.36 | 4.32 | qfq | 66,203,924 | 288,819,471 | -0.23% |
| 2026-01-13 | 4.37 | 4.47 | 4.33 | 4.37 | 4.33 | qfq | 67,056,330 | 294,338,146 | 0.00% |
| 2026-01-12 | 4.37 | 4.38 | 4.31 | 4.37 | 4.33 | qfq | 50,796,850 | 220,756,318 | 0.23% |
| 2026-01-09 | 4.35 | 4.42 | 4.32 | 4.36 | 4.32 | qfq | 36,658,142 | 159,921,605 | 0.69% |
| 2026-01-08 | 4.28 | 4.37 | 4.27 | 4.33 | 4.29 | qfq | 40,033,556 | 173,677,836 | 0.70% |
| 2026-01-07 | 4.30 | 4.34 | 4.25 | 4.30 | 4.26 | qfq | 39,944,818 | 171,549,872 | 0.00% |
| 2026-01-06 | 4.28 | 4.32 | 4.25 | 4.30 | 4.26 | qfq | 43,390,332 | 186,122,301 | 0.47% |
| 2026-01-05 | 4.16 | 4.35 | 4.15 | 4.28 | 4.24 | qfq | 56,190,352 | 240,091,523 | 3.13% |
| 2025-12-31 | 4.25 | 4.26 | 4.09 | 4.15 | 4.11 | qfq | 32,898,127 | 136,261,231 | -2.35% |
| 2025-12-30 | 4.23 | 4.31 | 4.14 | 4.25 | 4.21 | qfq | 45,484,815 | 192,101,728 | 0.24% |
| 2025-12-29 | 4.27 | 4.30 | 4.23 | 4.24 | 4.20 | qfq | 33,832,477 | 143,865,589 | -0.93% |
| 2025-12-26 | 4.33 | 4.37 | 4.23 | 4.28 | 4.24 | qfq | 44,896,467 | 192,212,362 | -1.15% |
| 2025-12-25 | 4.32 | 4.36 | 4.22 | 4.33 | 4.29 | qfq | 45,015,250 | 192,234,475 | 0.23% |
| 2025-12-24 | 4.17 | 4.34 | 4.14 | 4.32 | 4.28 | qfq | 55,987,994 | 239,397,117 | 4.10% |
| 2025-12-23 | 4.19 | 4.20 | 4.08 | 4.15 | 4.11 | qfq | 36,617,502 | 151,479,427 | -1.19% |
| 2025-12-22 | 4.16 | 4.22 | 4.10 | 4.20 | 4.16 | qfq | 37,811,360 | 157,845,670 | 0.96% |
| 2025-12-19 | 4.01 | 4.18 | 4.00 | 4.16 | 4.12 | qfq | 45,857,367 | 188,835,846 | 4.00% |
| 2025-12-18 | 4.04 | 4.08 | 4.00 | 4.00 | 3.96 | qfq | 33,791,417 | 136,296,591 | -1.48% |
| 2025-12-17 | 4.06 | 4.08 | 3.96 | 4.06 | 4.02 | qfq | 41,186,673 | 165,459,418 | 0.74% |
| 2025-12-16 | 4.25 | 4.25 | 4.00 | 4.03 | 3.99 | qfq | 47,493,000 | 194,077,080 | -3.59% |
| 2025-12-15 | 4.30 | 4.32 | 4.11 | 4.18 | 4.14 | qfq | 45,784,600 | 192,404,639 | -2.11% |
| 2025-12-12 | 4.25 | 4.35 | 4.19 | 4.27 | 4.23 | qfq | 68,503,166 | 292,378,212 | 0.95% |
| 2025-12-11 | 4.55 | 4.58 | 4.23 | 4.23 | 4.19 | qfq | 77,702,844 | 337,417,442 | -6.83% |
| 2025-12-10 | 4.66 | 4.74 | 4.50 | 4.54 | 4.50 | qfq | 79,776,115 | 365,330,999 | -2.37% |
| 2025-12-09 | 4.70 | 4.78 | 4.56 | 4.65 | 4.60 | qfq | 104,518,822 | 486,579,276 | -2.72% |
| 2025-12-08 | 4.51 | 4.94 | 4.51 | 4.78 | 4.73 | qfq | 148,525,095 | 708,771,757 | 6.46% |
| 2025-12-05 | 4.31 | 4.56 | 4.25 | 4.49 | 4.45 | qfq | 108,019,821 | 479,731,208 | 5.40% |
| 2025-12-04 | 4.17 | 4.31 | 4.16 | 4.26 | 4.22 | qfq | 59,607,752 | 252,377,325 | 2.16% |
| 2025-12-03 | 4.17 | 4.32 | 4.15 | 4.17 | 4.13 | qfq | 64,330,104 | 271,187,374 | -0.48% |
| 2025-12-02 | 4.09 | 4.22 | 4.05 | 4.19 | 4.15 | qfq | 56,344,217 | 234,212,949 | 1.95% |
| 2025-12-01 | 4.08 | 4.15 | 4.04 | 4.11 | 4.07 | qfq | 45,556,730 | 186,681,803 | 0.49% |
| 2025-11-28 | 3.95 | 4.10 | 3.91 | 4.09 | 4.05 | qfq | 51,842,621 | 208,501,190 | 4.07% |
| 2025-11-27 | 3.96 | 4.03 | 3.92 | 3.93 | 3.89 | qfq | 36,048,500 | 143,052,882 | -1.26% |
| 2025-11-26 | 4.02 | 4.03 | 3.95 | 3.98 | 3.94 | qfq | 37,722,500 | 150,401,689 | -1.00% |
| 2025-11-25 | 3.91 | 4.04 | 3.88 | 4.02 | 3.98 | qfq | 49,422,500 | 196,828,553 | 3.08% |
| 2025-11-24 | 3.98 | 4.04 | 3.83 | 3.90 | 3.86 | qfq | 44,573,736 | 173,381,397 | -0.51% |
| 2025-11-21 | 4.05 | 4.10 | 3.92 | 3.92 | 3.88 | qfq | 65,373,677 | 260,821,672 | -4.85% |
| 2025-11-20 | 4.22 | 4.29 | 4.08 | 4.12 | 4.08 | qfq | 74,396,151 | 308,834,467 | -2.60% |
| 2025-11-19 | 4.42 | 4.47 | 4.17 | 4.23 | 4.19 | qfq | 107,004,369 | 458,797,961 | -4.30% |
| 2025-11-18 | 4.80 | 4.81 | 4.42 | 4.42 | 4.38 | qfq | 100,395,506 | 452,219,062 | -9.98% |
| 2025-11-17 | 5.01 | 5.02 | 4.73 | 4.91 | 4.86 | qfq | 120,020,487 | 584,186,392 | -2.96% |
| 2025-11-14 | 4.78 | 5.15 | 4.78 | 5.06 | 5.01 | qfq | 163,571,425 | 823,817,208 | 3.90% |
| 2025-11-13 | 4.69 | 5.03 | 4.65 | 4.87 | 4.82 | qfq | 156,115,312 | 762,032,285 | 3.62% |
| 2025-11-12 | 4.81 | 4.89 | 4.62 | 4.70 | 4.65 | qfq | 128,928,191 | 608,143,500 | -1.88% |
| 2025-11-11 | 4.72 | 5.04 | 4.66 | 4.79 | 4.74 | qfq | 228,067,798 | 1,107,881,968 | 4.59% |
| 2025-11-10 | 4.14 | 4.58 | 4.09 | 4.58 | 4.54 | qfq | 113,115,326 | 495,923,157 | 10.10% |
| 2025-11-07 | 4.12 | 4.18 | 4.08 | 4.16 | 4.12 | qfq | 90,465,203 | 374,172,945 | 1.22% |
| 2025-11-06 | 4.40 | 4.42 | 4.07 | 4.11 | 4.07 | qfq | 154,166,787 | 644,785,453 | -7.64% |
| 2025-11-05 | 4.37 | 4.76 | 4.22 | 4.45 | 4.41 | qfq | 219,546,419 | 973,075,612 | -0.45% |
| 2025-11-04 | 4.00 | 4.47 | 3.94 | 4.47 | 4.43 | qfq | 202,804,405 | 854,522,257 | 10.10% |
| 2025-11-03 | 3.98 | 4.27 | 3.90 | 4.06 | 4.02 | qfq | 202,575,956 | 822,468,316 | 3.31% |
| 2025-10-31 | 3.73 | 3.93 | 3.73 | 3.93 | 3.89 | qfq | 83,848,438 | 327,562,406 | 10.08% |
| 2025-10-30 | 3.61 | 3.68 | 3.53 | 3.57 | 3.54 | qfq | 50,015,214 | 179,827,156 | -1.11% |
| 2025-10-29 | 3.67 | 3.67 | 3.49 | 3.61 | 3.57 | qfq | 56,564,755 | 202,484,388 | -1.63% |
| 2025-10-28 | 3.53 | 3.72 | 3.49 | 3.67 | 3.63 | qfq | 81,556,000 | 296,416,201 | 4.56% |
| 2025-10-27 | 3.54 | 3.56 | 3.45 | 3.51 | 3.48 | qfq | 46,428,031 | 161,979,253 | -0.57% |
| 2025-10-24 | 3.54 | 3.59 | 3.50 | 3.53 | 3.50 | qfq | 49,208,422 | 174,261,179 | 0.57% |
| 2025-10-23 | 3.59 | 3.59 | 3.43 | 3.51 | 3.48 | qfq | 53,359,448 | 185,463,070 | -1.40% |
| 2025-10-22 | 3.58 | 3.64 | 3.54 | 3.56 | 3.53 | qfq | 73,800,770 | 263,912,797 | -1.11% |
| 2025-10-21 | 3.43 | 3.68 | 3.37 | 3.60 | 3.56 | qfq | 111,128,948 | 394,452,055 | 5.57% |
| 2025-10-20 | 3.53 | 3.55 | 3.39 | 3.41 | 3.38 | qfq | 84,571,543 | 291,230,158 | -2.57% |
| 2025-10-17 | 3.67 | 3.68 | 3.46 | 3.50 | 3.47 | qfq | 129,825,268 | 461,641,516 | -7.16% |
| 2025-10-16 | 3.36 | 3.91 | 3.36 | 3.77 | 3.73 | qfq | 205,692,281 | 754,848,681 | 6.20% |
| 2025-10-15 | 3.63 | 3.73 | 3.41 | 3.55 | 3.52 | qfq | 173,883,168 | 616,111,236 | 4.41% |
| 2025-10-14 | 3.10 | 3.40 | 3.09 | 3.40 | 3.37 | qfq | 46,082,209 | 154,071,113 | 10.03% |
| 2025-10-13 | 3.05 | 3.10 | 2.97 | 3.09 | 3.06 | qfq | 26,349,530 | 80,133,700 | -0.64% |
| 2025-10-10 | 3.03 | 3.21 | 3.00 | 3.11 | 3.08 | qfq | 38,128,054 | 119,250,773 | 2.64% |
| 2025-10-09 | 3.06 | 3.06 | 2.98 | 3.03 | 3.00 | qfq | 21,778,200 | 65,674,284 | -0.98% |
| 2025-09-30 | 3.07 | 3.08 | 3.04 | 3.06 | 3.03 | qfq | 17,581,822 | 53,808,172 | -0.33% |
| 2025-09-29 | 3.03 | 3.07 | 2.95 | 3.07 | 3.04 | qfq | 22,914,700 | 69,296,741 | 0.99% |
| 2025-09-26 | 3.01 | 3.08 | 2.98 | 3.04 | 3.01 | qfq | 21,483,000 | 65,166,150 | 1.00% |
| 2025-09-25 | 3.10 | 3.11 | 3.00 | 3.01 | 2.98 | qfq | 20,287,357 | 61,693,636 | -2.59% |
| 2025-09-24 | 3.02 | 3.10 | 3.01 | 3.09 | 3.06 | qfq | 23,639,317 | 72,616,144 | 1.98% |
| 2025-09-23 | 3.12 | 3.12 | 2.94 | 3.03 | 3.00 | qfq | 32,850,960 | 98,854,373 | -3.50% |
| 2025-09-22 | 3.14 | 3.14 | 3.05 | 3.14 | 3.11 | qfq | 21,990,100 | 68,173,670 | 0.64% |
| 2025-09-19 | 3.19 | 3.20 | 3.06 | 3.12 | 3.09 | qfq | 28,426,890 | 88,370,176 | -1.89% |
| 2025-09-18 | 3.26 | 3.28 | 3.15 | 3.18 | 3.15 | qfq | 38,876,600 | 125,074,846 | -2.15% |
| 2025-09-17 | 3.23 | 3.26 | 3.19 | 3.25 | 3.22 | qfq | 28,076,817 | 90,840,109 | 0.31% |
| 2025-09-16 | 3.23 | 3.25 | 3.19 | 3.24 | 3.21 | qfq | 28,128,460 | 90,636,162 | 0.31% |
| 2025-09-15 | 3.19 | 3.24 | 3.13 | 3.23 | 3.20 | qfq | 38,667,065 | 123,172,936 | 1.89% |
| 2025-09-12 | 3.15 | 3.20 | 3.14 | 3.17 | 3.14 | qfq | 40,135,620 | 126,976,823 | 1.28% |
| 2025-09-11 | 3.05 | 3.13 | 3.00 | 3.13 | 3.10 | qfq | 35,374,988 | 108,451,867 | 3.30% |
| 2025-09-10 | 2.97 | 3.04 | 2.95 | 3.03 | 3.00 | qfq | 30,077,833 | 90,230,658 | 2.36% |
| 2025-09-09 | 2.93 | 3.00 | 2.91 | 2.96 | 2.93 | qfq | 25,171,542 | 74,420,561 | 1.02% |
| 2025-09-08 | 2.89 | 2.96 | 2.88 | 2.93 | 2.90 | qfq | 21,863,510 | 63,972,127 | 1.38% |
| 2025-09-05 | 2.88 | 2.90 | 2.82 | 2.89 | 2.86 | qfq | 20,925,689 | 59,906,682 | 0.70% |
| 2025-09-04 | 2.82 | 2.91 | 2.82 | 2.87 | 2.84 | qfq | 29,682,318 | 85,243,380 | 2.14% |
| 2025-09-03 | 2.92 | 2.93 | 2.81 | 2.81 | 2.78 | qfq | 22,976,000 | 65,902,753 | -3.77% |
| 2025-09-02 | 2.94 | 2.94 | 2.87 | 2.92 | 2.89 | qfq | 25,393,000 | 73,621,568 | -0.34% |
| 2025-09-01 | 2.97 | 2.98 | 2.91 | 2.93 | 2.90 | qfq | 26,669,722 | 78,492,093 | -0.68% |
| 2025-08-29 | 2.99 | 3.01 | 2.92 | 2.95 | 2.92 | qfq | 29,661,360 | 87,534,223 | -1.99% |
| 2025-08-28 | 3.03 | 3.08 | 2.92 | 3.01 | 2.98 | qfq | 33,034,593 | 99,269,972 | -0.66% |
| 2025-08-27 | 3.17 | 3.20 | 3.02 | 3.03 | 3.00 | qfq | 39,674,811 | 123,086,960 | -4.42% |
| 2025-08-26 | 3.13 | 3.20 | 3.09 | 3.17 | 3.14 | qfq | 45,190,139 | 142,318,841 | -5.09% |
| 2025-08-25 | 3.35 | 3.37 | 3.31 | 3.34 | 3.09 | qfq | 52,947,828 | 176,284,436 | -0.30% |
| 2025-08-22 | 3.37 | 3.37 | 3.32 | 3.35 | 3.10 | qfq | 25,741,128 | 85,836,817 | 0.30% |
| 2025-08-21 | 3.33 | 3.38 | 3.29 | 3.34 | 3.09 | qfq | 40,913,071 | 136,521,054 | -0.60% |
| 2025-08-20 | 3.26 | 3.52 | 3.26 | 3.36 | 3.11 | qfq | 68,249,682 | 230,601,575 | 4.35% |
| 2025-08-19 | 3.14 | 3.24 | 3.11 | 3.22 | 2.98 | qfq | 34,868,801 | 110,811,995 | 2.88% |
| 2025-08-18 | 3.14 | 3.16 | 3.11 | 3.13 | 2.90 | qfq | 20,605,680 | 64,572,456 | 0.00% |
| 2025-08-15 | 3.09 | 3.15 | 3.09 | 3.13 | 2.90 | qfq | 20,827,919 | 64,950,830 | 0.97% |
| 2025-08-14 | 3.15 | 3.15 | 3.09 | 3.10 | 2.87 | qfq | 18,247,732 | 56,805,665 | -1.27% |
| 2025-08-13 | 3.15 | 3.17 | 3.12 | 3.14 | 2.91 | qfq | 15,632,700 | 49,127,329 | -0.63% |
| 2025-08-12 | 3.14 | 3.17 | 3.13 | 3.16 | 2.93 | qfq | 17,388,793 | 54,772,083 | 0.64% |
| 2025-08-11 | 3.13 | 3.15 | 3.10 | 3.14 | 2.91 | qfq | 13,438,800 | 42,119,148 | 0.64% |
| 2025-08-08 | 3.10 | 3.12 | 3.08 | 3.12 | 2.89 | qfq | 13,635,000 | 42,329,280 | 0.65% |
| 2025-08-07 | 3.10 | 3.14 | 3.07 | 3.10 | 2.87 | qfq | 12,072,600 | 37,370,329 | -0.32% |
| 2025-08-06 | 3.06 | 3.12 | 3.04 | 3.11 | 2.88 | qfq | 20,410,061 | 63,108,771 | 1.30% |
| 2025-08-05 | 3.02 | 3.08 | 3.02 | 3.07 | 2.84 | qfq | 14,256,633 | 43,660,284 | 1.32% |
| 2025-08-04 | 3.02 | 3.04 | 2.99 | 3.03 | 2.81 | qfq | 11,270,301 | 34,004,425 | 0.00% |
| 2025-08-01 | 3.00 | 3.04 | 3.00 | 3.03 | 2.81 | qfq | 12,442,808 | 37,603,407 | 0.66% |
| 2025-07-31 | 3.07 | 3.08 | 3.00 | 3.01 | 2.79 | qfq | 22,183,315 | 67,256,101 | -1.95% |
| 2025-07-30 | 3.08 | 3.12 | 3.04 | 3.07 | 2.84 | qfq | 22,695,001 | 69,677,825 | -0.97% |
| 2025-07-29 | 3.08 | 3.11 | 3.05 | 3.10 | 2.87 | qfq | 18,074,561 | 55,628,032 | 0.32% |
| 2025-07-28 | 3.07 | 3.10 | 3.05 | 3.09 | 2.86 | qfq | 15,592,002 | 48,034,855 | 0.65% |
| 2025-07-25 | 3.09 | 3.10 | 3.06 | 3.07 | 2.84 | qfq | 15,573,600 | 47,884,678 | -0.97% |
| 2025-07-24 | 3.07 | 3.11 | 3.06 | 3.10 | 2.87 | qfq | 18,877,300 | 58,370,905 | 0.98% |
| 2025-07-23 | 3.14 | 3.16 | 3.07 | 3.07 | 2.84 | qfq | 24,788,600 | 77,004,067 | -2.54% |
| 2025-07-22 | 3.12 | 3.17 | 3.09 | 3.15 | 2.92 | qfq | 20,104,500 | 62,999,706 | 0.96% |
| 2025-07-21 | 3.09 | 3.17 | 3.05 | 3.12 | 2.89 | qfq | 33,258,201 | 103,893,509 | 3.31% |
| 2025-07-18 | 3.02 | 3.03 | 2.99 | 3.02 | 2.80 | qfq | 13,734,501 | 41,384,275 | 0.67% |
| 2025-07-17 | 3.03 | 3.05 | 2.99 | 3.00 | 2.78 | qfq | 16,461,302 | 49,645,766 | -0.66% |
| 2025-07-16 | 3.00 | 3.04 | 2.97 | 3.02 | 2.80 | qfq | 17,583,000 | 52,960,630 | 0.67% |
| 2025-07-15 | 3.07 | 3.07 | 2.96 | 3.00 | 2.78 | qfq | 23,419,199 | 70,237,604 | -2.60% |
| 2025-07-14 | 3.08 | 3.08 | 3.04 | 3.08 | 2.85 | qfq | 18,603,100 | 56,976,204 | 0.00% |
| 2025-07-11 | 3.09 | 3.12 | 3.05 | 3.08 | 2.85 | qfq | 16,731,508 | 51,482,967 | 0.00% |
| 2025-07-10 | 3.06 | 3.09 | 3.04 | 3.08 | 2.85 | qfq | 17,415,500 | 53,386,014 | 0.33% |
| 2025-07-09 | 3.05 | 3.07 | 3.03 | 3.07 | 2.84 | qfq | 15,242,131 | 46,524,372 | 0.99% |
| 2025-07-08 | 3.01 | 3.05 | 2.98 | 3.04 | 2.82 | qfq | 18,010,485 | 54,394,741 | 1.33% |
| 2025-07-07 | 2.96 | 3.01 | 2.95 | 3.00 | 2.78 | qfq | 15,389,700 | 46,067,813 | 1.01% |
| 2025-07-04 | 3.00 | 3.01 | 2.95 | 2.97 | 2.75 | qfq | 14,480,500 | 43,154,668 | -1.00% |
| 2025-07-03 | 3.00 | 3.02 | 2.98 | 3.00 | 2.78 | qfq | 12,930,200 | 38,754,662 | 0.00% |
| 2025-07-02 | 2.94 | 3.01 | 2.94 | 3.00 | 2.78 | qfq | 19,319,461 | 57,482,370 | 1.35% |
| 2025-07-01 | 2.99 | 3.00 | 2.94 | 2.96 | 2.74 | qfq | 12,270,952 | 36,314,162 | -0.67% |
| 2025-06-30 | 2.98 | 3.00 | 2.95 | 2.98 | 2.76 | qfq | 15,968,935 | 47,530,058 | 0.34% |
| 2025-06-27 | 2.94 | 2.99 | 2.93 | 2.97 | 2.75 | qfq | 18,744,100 | 55,522,603 | 1.02% |
| 2025-06-26 | 2.91 | 2.97 | 2.88 | 2.94 | 2.72 | qfq | 17,085,400 | 50,107,831 | 1.03% |
| 2025-06-25 | 2.91 | 2.93 | 2.88 | 2.91 | 2.70 | qfq | 21,549,340 | 62,557,731 | 1.04% |
| 2025-06-24 | 2.76 | 2.89 | 2.75 | 2.88 | 2.67 | qfq | 21,855,740 | 62,243,450 | 4.73% |
| 2025-06-23 | 2.68 | 2.76 | 2.66 | 2.75 | 2.55 | qfq | 12,161,500 | 33,170,008 | 1.85% |
| 2025-06-20 | 2.69 | 2.73 | 2.68 | 2.70 | 2.50 | qfq | 9,278,100 | 25,075,146 | 0.00% |
| 2025-06-19 | 2.77 | 2.77 | 2.68 | 2.70 | 2.50 | qfq | 17,071,910 | 46,452,670 | -2.53% |
| 2025-06-18 | 2.83 | 2.83 | 2.77 | 2.77 | 2.57 | qfq | 11,858,100 | 33,049,582 | -2.12% |
| 2025-06-17 | 2.86 | 2.86 | 2.80 | 2.83 | 2.62 | qfq | 15,536,300 | 43,845,536 | -0.35% |
| 2025-06-16 | 2.82 | 2.87 | 2.81 | 2.84 | 2.63 | qfq | 15,769,700 | 44,901,289 | 0.71% |
| 2025-06-13 | 2.88 | 2.90 | 2.82 | 2.82 | 2.61 | qfq | 13,136,400 | 37,414,872 | -2.76% |
| 2025-06-12 | 2.89 | 2.91 | 2.86 | 2.90 | 2.69 | qfq | 12,285,801 | 35,378,089 | 0.35% |
| 2025-06-11 | 2.91 | 2.93 | 2.88 | 2.89 | 2.68 | qfq | 14,707,416 | 42,657,089 | -0.69% |
| 2025-06-10 | 2.93 | 2.95 | 2.87 | 2.91 | 2.70 | qfq | 13,839,300 | 40,208,984 | -1.02% |
| 2025-06-09 | 2.93 | 2.95 | 2.88 | 2.94 | 2.72 | qfq | 14,850,500 | 43,400,366 | 0.34% |
| 2025-06-06 | 2.87 | 2.96 | 2.87 | 2.93 | 2.71 | qfq | 17,068,800 | 49,595,835 | 2.09% |
| 2025-06-05 | 2.89 | 2.92 | 2.86 | 2.87 | 2.66 | qfq | 13,375,200 | 38,594,528 | -1.03% |
| 2025-06-04 | 2.87 | 2.91 | 2.86 | 2.90 | 2.69 | qfq | 18,182,516 | 52,356,838 | 0.69% |
| 2025-06-03 | 2.90 | 2.90 | 2.85 | 2.88 | 2.67 | qfq | 18,032,328 | 51,827,525 | -1.03% |
| 2025-05-30 | 2.95 | 2.97 | 2.91 | 2.91 | 2.70 | qfq | 12,893,100 | 37,795,088 | -1.02% |
| 2025-05-29 | 2.90 | 2.98 | 2.88 | 2.94 | 2.72 | qfq | 15,826,916 | 46,455,150 | 1.38% |
| 2025-05-28 | 2.93 | 2.93 | 2.88 | 2.90 | 2.69 | qfq | 13,899,800 | 40,360,718 | -0.68% |
| 2025-05-27 | 2.90 | 2.94 | 2.86 | 2.92 | 2.71 | qfq | 20,683,108 | 60,071,014 | 1.39% |
| 2025-05-26 | 2.78 | 3.02 | 2.77 | 2.88 | 2.67 | qfq | 47,295,122 | 138,356,296 | 3.23% |
| 2025-05-23 | 2.84 | 2.87 | 2.78 | 2.79 | 2.58 | qfq | 22,793,532 | 64,195,897 | -2.45% |
| 2025-05-22 | 2.88 | 2.90 | 2.85 | 2.86 | 2.65 | qfq | 15,653,500 | 44,905,197 | -1.38% |
| 2025-05-21 | 2.88 | 2.92 | 2.86 | 2.90 | 2.69 | qfq | 15,946,000 | 46,091,303 | 0.69% |
| 2025-05-20 | 2.90 | 2.92 | 2.85 | 2.88 | 2.67 | qfq | 17,418,900 | 50,136,140 | -0.35% |
| 2025-05-19 | 2.80 | 2.91 | 2.80 | 2.89 | 2.68 | qfq | 27,624,500 | 79,298,083 | 3.21% |
| 2025-05-16 | 2.79 | 2.82 | 2.78 | 2.80 | 2.59 | qfq | 17,021,300 | 47,675,211 | 0.36% |
| 2025-05-15 | 2.81 | 2.82 | 2.76 | 2.79 | 2.58 | qfq | 16,734,835 | 46,652,982 | -0.71% |
| 2025-05-14 | 2.78 | 2.82 | 2.76 | 2.81 | 2.60 | qfq | 20,356,716 | 56,835,247 | 0.72% |
| 2025-05-13 | 2.80 | 2.81 | 2.74 | 2.79 | 2.58 | qfq | 24,185,500 | 67,155,629 | 0.36% |
| 2025-05-12 | 2.88 | 2.92 | 2.73 | 2.78 | 2.58 | qfq | 46,198,700 | 128,588,928 | -2.46% |
| 2025-05-09 | 2.75 | 2.86 | 2.73 | 2.85 | 2.64 | qfq | 38,799,829 | 108,916,605 | 3.26% |
| 2025-05-08 | 2.68 | 2.80 | 2.67 | 2.76 | 2.56 | qfq | 26,560,860 | 73,110,621 | 1.85% |
| 2025-05-07 | 2.69 | 2.75 | 2.67 | 2.71 | 2.51 | qfq | 31,426,302 | 85,153,674 | 1.88% |
| 2025-05-06 | 2.58 | 2.69 | 2.58 | 2.66 | 2.46 | qfq | 41,404,985 | 109,030,361 | 3.50% |
| 2025-04-30 | 2.50 | 2.63 | 2.49 | 2.57 | 2.38 | qfq | 48,475,757 | 124,572,875 | 7.08% |
| 2025-04-29 | 2.37 | 2.41 | 2.31 | 2.40 | 2.22 | qfq | 19,116,335 | 45,375,334 | 1.27% |
| 2025-04-28 | 2.38 | 2.49 | 2.34 | 2.37 | 2.20 | qfq | 35,899,260 | 85,656,380 | 3.04% |
| 2025-04-25 | 2.33 | 2.38 | 2.30 | 2.30 | 2.13 | qfq | 20,519,000 | 48,056,292 | -1.29% |
| 2025-04-24 | 2.33 | 2.37 | 2.31 | 2.33 | 2.16 | qfq | 10,964,900 | 25,581,376 | 0.00% |
| 2025-04-23 | 2.33 | 2.35 | 2.31 | 2.33 | 2.16 | qfq | 10,312,400 | 24,048,553 | 0.00% |
| 2025-04-22 | 2.33 | 2.34 | 2.30 | 2.33 | 2.16 | qfq | 10,588,360 | 24,621,206 | 0.87% |
| 2025-04-21 | 2.28 | 2.32 | 2.24 | 2.31 | 2.14 | qfq | 14,424,504 | 33,002,978 | 1.76% |
| 2025-04-18 | 2.22 | 2.29 | 2.21 | 2.27 | 2.10 | qfq | 14,869,500 | 33,554,575 | 1.79% |
| 2025-04-17 | 2.17 | 2.26 | 2.16 | 2.23 | 2.07 | qfq | 15,380,300 | 34,379,791 | 2.29% |
| 2025-04-16 | 2.22 | 2.24 | 2.14 | 2.18 | 2.02 | qfq | 10,640,000 | 23,222,515 | -1.80% |
| 2025-04-15 | 2.25 | 2.26 | 2.20 | 2.22 | 2.06 | qfq | 10,148,679 | 22,576,332 | -1.33% |
| 2025-04-14 | 2.22 | 2.29 | 2.22 | 2.25 | 2.08 | qfq | 14,601,500 | 32,924,744 | 2.27% |
| 2025-04-11 | 2.19 | 2.23 | 2.18 | 2.20 | 2.04 | qfq | 11,639,312 | 25,705,614 | 0.00% |
| 2025-04-10 | 2.18 | 2.23 | 2.16 | 2.20 | 2.04 | qfq | 18,513,512 | 40,732,226 | 2.33% |
| 2025-04-09 | 2.08 | 2.17 | 1.97 | 2.15 | 1.99 | qfq | 24,154,487 | 49,819,268 | 2.38% |
| 2025-04-08 | 2.08 | 2.15 | 2.05 | 2.10 | 1.95 | qfq | 21,334,608 | 44,730,122 | -2.78% |
| 2025-04-07 | 2.29 | 2.29 | 2.16 | 2.16 | 2.00 | qfq | 17,277,200 | 38,048,444 | -10.00% |
| 2025-04-03 | 2.38 | 2.42 | 2.36 | 2.40 | 2.22 | qfq | 11,655,301 | 27,902,822 | 0.42% |
| 2025-04-02 | 2.41 | 2.41 | 2.37 | 2.39 | 2.21 | qfq | 8,605,400 | 20,554,174 | -0.42% |
| 2025-04-01 | 2.37 | 2.42 | 2.36 | 2.40 | 2.22 | qfq | 9,506,600 | 22,818,169 | 1.27% |
| 2025-03-31 | 2.42 | 2.42 | 2.36 | 2.37 | 2.20 | qfq | 9,977,000 | 23,759,715 | -1.66% |
| 2025-03-28 | 2.46 | 2.47 | 2.40 | 2.41 | 2.23 | qfq | 13,900,900 | 33,620,544 | -2.03% |
| 2025-03-27 | 2.48 | 2.49 | 2.42 | 2.46 | 2.28 | qfq | 14,457,100 | 35,594,733 | -0.81% |
| 2025-03-26 | 2.44 | 2.51 | 2.43 | 2.48 | 2.30 | qfq | 19,624,045 | 48,736,104 | 1.64% |
| 2025-03-25 | 2.45 | 2.46 | 2.40 | 2.44 | 2.26 | qfq | 15,302,300 | 37,159,528 | -0.41% |
| 2025-03-24 | 2.62 | 2.63 | 2.40 | 2.45 | 2.27 | qfq | 41,143,444 | 102,475,333 | -6.84% |
| 2025-03-21 | 2.65 | 2.67 | 2.61 | 2.63 | 2.44 | qfq | 17,153,501 | 45,252,483 | -0.75% |
| 2025-03-20 | 2.61 | 2.69 | 2.60 | 2.65 | 2.45 | qfq | 30,245,400 | 80,216,296 | 1.92% |
| 2025-03-19 | 2.62 | 2.63 | 2.59 | 2.60 | 2.41 | qfq | 16,501,900 | 43,042,475 | -1.14% |
| 2025-03-18 | 2.64 | 2.65 | 2.60 | 2.63 | 2.44 | qfq | 17,900,300 | 46,893,943 | -0.75% |
| 2025-03-17 | 2.63 | 2.68 | 2.63 | 2.65 | 2.45 | qfq | 20,626,812 | 54,727,857 | 0.76% |
| 2025-03-14 | 2.60 | 2.64 | 2.58 | 2.63 | 2.44 | qfq | 20,772,100 | 54,306,516 | 0.77% |
| 2025-03-13 | 2.65 | 2.66 | 2.57 | 2.61 | 2.42 | qfq | 25,270,800 | 65,887,569 | -1.88% |
| 2025-03-12 | 2.67 | 2.72 | 2.63 | 2.66 | 2.46 | qfq | 28,372,505 | 75,587,462 | -0.37% |
| 2025-03-11 | 2.59 | 2.71 | 2.57 | 2.67 | 2.47 | qfq | 41,117,802 | 108,750,564 | 1.91% |
| 2025-03-10 | 2.58 | 2.62 | 2.57 | 2.62 | 2.43 | qfq | 25,061,000 | 65,013,526 | 1.16% |
| 2025-03-07 | 2.61 | 2.66 | 2.56 | 2.59 | 2.40 | qfq | 41,660,441 | 108,251,953 | -1.15% |
| 2025-03-06 | 2.63 | 2.66 | 2.59 | 2.62 | 2.43 | qfq | 45,349,175 | 118,550,150 | -0.38% |
| 2025-03-05 | 2.70 | 2.72 | 2.57 | 2.63 | 2.44 | qfq | 83,854,924 | 220,308,395 | -5.05% |
| 2025-03-04 | 2.51 | 2.77 | 2.49 | 2.77 | 2.57 | qfq | 70,391,089 | 189,962,707 | 9.92% |
| 2025-03-03 | 2.52 | 2.57 | 2.50 | 2.52 | 2.33 | qfq | 17,260,680 | 43,671,717 | 0.00% |
| 2025-02-28 | 2.57 | 2.59 | 2.51 | 2.52 | 2.33 | qfq | 19,692,700 | 50,092,847 | -2.33% |
| 2025-02-27 | 2.58 | 2.62 | 2.51 | 2.58 | 2.39 | qfq | 19,373,600 | 49,737,959 | 0.00% |
| 2025-02-26 | 2.53 | 2.60 | 2.51 | 2.58 | 2.39 | qfq | 23,493,895 | 60,183,105 | 1.98% |
| 2025-02-25 | 2.52 | 2.57 | 2.51 | 2.53 | 2.34 | qfq | 13,831,200 | 35,178,229 | -0.39% |
| 2025-02-24 | 2.49 | 2.56 | 2.48 | 2.54 | 2.35 | qfq | 18,524,900 | 46,938,903 | 1.60% |
| 2025-02-21 | 2.54 | 2.54 | 2.47 | 2.50 | 2.32 | qfq | 17,767,393 | 44,461,484 | -1.19% |
| 2025-02-20 | 2.53 | 2.55 | 2.49 | 2.53 | 2.34 | qfq | 13,610,900 | 34,230,705 | 0.40% |
| 2025-02-19 | 2.50 | 2.57 | 2.49 | 2.52 | 2.33 | qfq | 13,922,503 | 35,175,415 | 0.40% |
| 2025-02-18 | 2.54 | 2.62 | 2.49 | 2.51 | 2.33 | qfq | 21,781,800 | 55,257,127 | -1.18% |
| 2025-02-17 | 2.49 | 2.56 | 2.46 | 2.54 | 2.35 | qfq | 16,701,900 | 42,081,495 | 2.42% |
| 2025-02-14 | 2.54 | 2.58 | 2.46 | 2.48 | 2.30 | qfq | 20,423,300 | 51,161,314 | -3.13% |
| 2025-02-13 | 2.55 | 2.58 | 2.53 | 2.56 | 2.37 | qfq | 18,431,700 | 47,238,930 | 0.39% |
| 2025-02-12 | 2.55 | 2.58 | 2.50 | 2.55 | 2.36 | qfq | 17,203,200 | 43,634,134 | -0.39% |
| 2025-02-11 | 2.60 | 2.65 | 2.53 | 2.56 | 2.37 | qfq | 15,189,700 | 38,962,372 | -1.54% |
| 2025-02-10 | 2.54 | 2.61 | 2.52 | 2.60 | 2.41 | qfq | 19,314,300 | 49,671,923 | 3.59% |
| 2025-02-07 | 2.43 | 2.55 | 2.43 | 2.51 | 2.33 | qfq | 17,477,200 | 43,871,064 | 2.45% |
| 2025-02-06 | 2.45 | 2.46 | 2.37 | 2.45 | 2.27 | qfq | 16,156,587 | 39,238,231 | 0.41% |
| 2025-02-05 | 2.41 | 2.44 | 2.39 | 2.44 | 2.26 | qfq | 11,516,100 | 27,898,268 | 2.09% |
| 2025-01-27 | 2.40 | 2.48 | 2.38 | 2.39 | 2.21 | qfq | 12,606,500 | 30,583,327 | -0.42% |
| 2025-01-24 | 2.41 | 2.41 | 2.35 | 2.40 | 2.22 | qfq | 12,495,700 | 29,790,979 | 0.42% |
| 2025-01-23 | 2.41 | 2.50 | 2.39 | 2.39 | 2.21 | qfq | 17,303,800 | 42,269,053 | 0.42% |
| 2025-01-22 | 2.50 | 2.51 | 2.38 | 2.38 | 2.20 | qfq | 20,994,333 | 50,838,121 | -5.56% |
| 2025-01-21 | 2.56 | 2.61 | 2.51 | 2.52 | 2.33 | qfq | 13,402,600 | 34,285,661 | -1.56% |
| 2025-01-20 | 2.54 | 2.59 | 2.47 | 2.56 | 2.37 | qfq | 13,017,300 | 33,103,721 | 1.19% |
| 2025-01-17 | 2.52 | 2.55 | 2.48 | 2.53 | 2.34 | qfq | 9,186,200 | 23,162,250 | -0.39% |
| 2025-01-16 | 2.52 | 2.59 | 2.51 | 2.54 | 2.35 | qfq | 14,709,101 | 37,540,138 | 1.20% |
| 2025-01-15 | 2.50 | 2.53 | 2.45 | 2.51 | 2.33 | qfq | 12,596,400 | 31,379,714 | 0.40% |
| 2025-01-14 | 2.41 | 2.50 | 2.41 | 2.50 | 2.32 | qfq | 13,322,601 | 32,806,417 | 3.73% |
| 2025-01-13 | 2.36 | 2.41 | 2.31 | 2.41 | 2.23 | qfq | 15,311,100 | 36,285,236 | 0.00% |
| 2025-01-10 | 2.52 | 2.53 | 2.41 | 2.41 | 2.23 | qfq | 12,488,601 | 30,851,681 | -3.60% |
| 2025-01-09 | 2.50 | 2.53 | 2.47 | 2.50 | 2.32 | qfq | 11,511,501 | 28,820,264 | -0.40% |
| 2025-01-08 | 2.51 | 2.55 | 2.43 | 2.51 | 2.33 | qfq | 15,935,110 | 39,638,981 | 0.00% |
| 2025-01-07 | 2.45 | 2.52 | 2.42 | 2.51 | 2.33 | qfq | 13,250,829 | 32,777,345 | 2.45% |
| 2025-01-06 | 2.49 | 2.49 | 2.38 | 2.45 | 2.27 | qfq | 16,900,100 | 41,300,911 | -1.61% |
| 2025-01-03 | 2.60 | 2.64 | 2.48 | 2.49 | 2.31 | qfq | 16,930,400 | 42,969,046 | -4.23% |
| 2025-01-02 | 2.63 | 2.71 | 2.58 | 2.60 | 2.41 | qfq | 14,958,784 | 39,601,778 | -1.89% |
| 2024-12-31 | 2.70 | 2.74 | 2.63 | 2.65 | 2.45 | qfq | 12,691,693 | 33,989,738 | -1.49% |
| 2024-12-30 | 2.72 | 2.73 | 2.62 | 2.69 | 2.49 | qfq | 20,415,500 | 54,421,161 | -1.82% |
| 2024-12-27 | 2.67 | 2.77 | 2.65 | 2.74 | 2.54 | qfq | 14,833,600 | 40,615,188 | 2.62% |
| 2024-12-26 | 2.71 | 2.74 | 2.65 | 2.67 | 2.47 | qfq | 14,679,700 | 39,361,699 | -1.48% |
| 2024-12-25 | 2.81 | 2.81 | 2.65 | 2.71 | 2.51 | qfq | 23,041,900 | 62,505,801 | -3.90% |
| 2024-12-24 | 2.84 | 2.87 | 2.76 | 2.82 | 2.61 | qfq | 16,622,569 | 46,636,352 | -0.70% |
| 2024-12-23 | 2.99 | 3.00 | 2.83 | 2.84 | 2.63 | qfq | 21,682,995 | 62,548,416 | -4.70% |
| 2024-12-20 | 2.97 | 3.01 | 2.94 | 2.98 | 2.76 | qfq | 11,747,300 | 35,017,872 | 0.00% |
| 2024-12-19 | 2.98 | 3.00 | 2.93 | 2.98 | 2.76 | qfq | 15,319,000 | 45,346,685 | -0.67% |
| 2024-12-18 | 3.02 | 3.04 | 2.96 | 3.00 | 2.78 | qfq | 15,756,200 | 47,251,643 | 0.00% |
| 2024-12-17 | 3.16 | 3.16 | 2.99 | 3.00 | 2.78 | qfq | 27,873,037 | 84,778,360 | -4.46% |
| 2024-12-16 | 3.11 | 3.21 | 3.07 | 3.14 | 2.91 | qfq | 28,263,120 | 89,039,415 | 0.96% |
| 2024-12-13 | 3.24 | 3.26 | 3.10 | 3.11 | 2.88 | qfq | 39,575,044 | 124,754,932 | -5.18% |
| 2024-12-12 | 3.26 | 3.28 | 3.16 | 3.28 | 3.04 | qfq | 43,492,380 | 140,218,022 | -1.50% |
| 2024-12-11 | 3.18 | 3.33 | 3.16 | 3.33 | 3.08 | qfq | 37,492,614 | 122,624,794 | 4.72% |
| 2024-12-10 | 3.26 | 3.30 | 3.17 | 3.18 | 2.95 | qfq | 32,833,286 | 106,082,920 | -0.31% |
| 2024-12-09 | 3.34 | 3.35 | 3.15 | 3.19 | 2.96 | qfq | 29,678,516 | 95,996,923 | -3.92% |
| 2024-12-06 | 3.21 | 3.34 | 3.20 | 3.32 | 3.08 | qfq | 30,738,957 | 100,879,596 | 3.43% |
| 2024-12-05 | 3.18 | 3.21 | 3.15 | 3.21 | 2.97 | qfq | 17,377,798 | 55,312,842 | 0.63% |
| 2024-12-04 | 3.22 | 3.27 | 3.16 | 3.19 | 2.96 | qfq | 20,685,300 | 66,547,887 | -2.15% |
| 2024-12-03 | 3.26 | 3.26 | 3.19 | 3.26 | 3.02 | qfq | 23,066,801 | 74,505,652 | 0.31% |
| 2024-12-02 | 3.10 | 3.25 | 3.08 | 3.25 | 3.01 | qfq | 31,677,387 | 100,873,973 | 5.52% |
| 2024-11-29 | 3.09 | 3.12 | 2.99 | 3.08 | 2.85 | qfq | 24,316,349 | 74,283,157 | 0.00% |
| 2024-11-28 | 3.00 | 3.11 | 2.99 | 3.08 | 2.85 | qfq | 24,681,730 | 75,830,366 | 1.65% |
| 2024-11-27 | 2.98 | 3.03 | 2.90 | 3.03 | 2.81 | qfq | 24,929,104 | 74,473,106 | 2.36% |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.96 | 2.74 | qfq | 22,939,983 | 68,350,016 | -0.34% |
| 2024-11-25 | 3.04 | 3.07 | 2.90 | 2.97 | 2.75 | qfq | 34,560,078 | 102,422,536 | -1.98% |
| 2024-11-22 | 3.20 | 3.25 | 3.02 | 3.03 | 2.81 | qfq | 46,781,977 | 146,420,214 | -6.19% |
| 2024-11-21 | 3.18 | 3.33 | 3.12 | 3.23 | 2.99 | qfq | 54,559,082 | 175,045,106 | 1.57% |
| 2024-11-20 | 3.18 | 3.24 | 3.08 | 3.18 | 2.95 | qfq | 43,790,067 | 138,981,551 | -0.63% |
| 2024-11-19 | 3.15 | 3.31 | 3.10 | 3.20 | 2.96 | qfq | 69,566,276 | 221,845,166 | -6.98% |
| 2024-11-18 | 3.27 | 3.49 | 3.24 | 3.44 | 3.19 | qfq | 74,831,742 | 253,300,335 | 7.50% |
| 2024-11-15 | 3.19 | 3.29 | 3.12 | 3.20 | 2.96 | qfq | 40,409,218 | 129,334,640 | 0.00% |
| 2024-11-14 | 3.25 | 3.34 | 3.08 | 3.20 | 2.96 | qfq | 65,048,900 | 208,468,845 | 3.23% |
| 2024-11-13 | 3.20 | 3.22 | 3.05 | 3.10 | 2.87 | qfq | 43,133,900 | 134,275,075 | -3.43% |
| 2024-11-12 | 3.24 | 3.30 | 3.16 | 3.21 | 2.97 | qfq | 56,764,003 | 182,627,134 | -1.23% |
| 2024-11-11 | 3.11 | 3.40 | 3.11 | 3.25 | 3.01 | qfq | 88,839,710 | 289,148,236 | 4.84% |
| 2024-11-08 | 3.42 | 3.42 | 3.07 | 3.10 | 2.87 | qfq | 113,767,671 | 365,800,498 | -0.32% |
| 2024-11-07 | 2.89 | 3.11 | 2.88 | 3.11 | 2.88 | qfq | 21,817,528 | 66,957,496 | 9.89% |
| 2024-11-06 | 2.78 | 2.87 | 2.73 | 2.83 | 2.62 | qfq | 43,987,643 | 123,543,981 | 1.43% |
| 2024-11-05 | 2.70 | 2.83 | 2.69 | 2.79 | 2.58 | qfq | 34,585,584 | 96,723,099 | 2.20% |
| 2024-11-04 | 2.68 | 2.74 | 2.63 | 2.73 | 2.53 | qfq | 30,845,466 | 82,966,057 | 1.11% |
| 2024-11-01 | 2.80 | 2.87 | 2.69 | 2.70 | 2.50 | qfq | 46,144,723 | 127,335,117 | -2.53% |
| 2024-10-31 | 2.75 | 2.90 | 2.69 | 2.77 | 2.57 | qfq | 64,022,183 | 179,325,643 | 0.73% |
| 2024-10-30 | 2.85 | 2.87 | 2.68 | 2.75 | 2.55 | qfq | 79,949,501 | 219,709,154 | -6.14% |
| 2024-10-29 | 2.86 | 3.03 | 2.76 | 2.93 | 2.71 | qfq | 119,696,289 | 352,580,692 | 6.55% |
| 2024-10-28 | 2.56 | 2.75 | 2.56 | 2.75 | 2.55 | qfq | 53,592,858 | 144,634,203 | 10.00% |
| 2024-10-25 | 2.47 | 2.55 | 2.47 | 2.50 | 2.32 | qfq | 19,730,922 | 49,491,768 | 0.81% |
| 2024-10-24 | 2.42 | 2.48 | 2.40 | 2.48 | 2.30 | qfq | 23,984,794 | 58,904,031 | 2.48% |
| 2024-10-23 | 2.38 | 2.45 | 2.36 | 2.42 | 2.24 | qfq | 23,031,388 | 55,748,006 | 1.68% |
| 2024-10-22 | 2.37 | 2.43 | 2.34 | 2.38 | 2.20 | qfq | 18,788,083 | 44,588,279 | 2.15% |
| 2024-10-21 | 2.36 | 2.37 | 2.32 | 2.33 | 2.16 | qfq | 21,781,180 | 51,085,107 | -0.43% |
| 2024-10-18 | 2.33 | 2.40 | 2.28 | 2.34 | 2.17 | qfq | 25,558,082 | 59,587,599 | 0.43% |
| 2024-10-17 | 2.40 | 2.48 | 2.33 | 2.33 | 2.16 | qfq | 30,943,759 | 74,046,314 | -2.51% |
| 2024-10-16 | 2.30 | 2.40 | 2.29 | 2.39 | 2.21 | qfq | 24,191,020 | 57,515,431 | 2.58% |
| 2024-10-15 | 2.31 | 2.44 | 2.26 | 2.33 | 2.16 | qfq | 27,311,900 | 64,159,979 | 0.43% |
| 2024-10-14 | 2.30 | 2.37 | 2.28 | 2.32 | 2.15 | qfq | 18,736,231 | 43,344,869 | 3.11% |
| 2024-10-11 | 2.29 | 2.31 | 2.22 | 2.25 | 2.08 | qfq | 19,491,476 | 44,278,200 | -1.32% |
| 2024-10-10 | 2.28 | 2.34 | 2.20 | 2.28 | 2.11 | qfq | 26,884,363 | 61,162,140 | -0.44% |
| 2024-10-09 | 2.48 | 2.48 | 2.29 | 2.29 | 2.12 | qfq | 37,819,400 | 88,934,030 | -9.84% |
| 2024-10-08 | 2.67 | 2.67 | 2.45 | 2.54 | 2.35 | qfq | 61,164,612 | 155,620,812 | 4.53% |
| 2024-09-30 | 2.30 | 2.43 | 2.25 | 2.43 | 2.25 | qfq | 52,272,065 | 123,316,715 | 9.46% |
| 2024-09-27 | 2.28 | 2.28 | 2.16 | 2.22 | 2.06 | qfq | 25,884,789 | 57,015,412 | 3.26% |
| 2024-09-26 | 1.97 | 2.15 | 1.97 | 2.15 | 1.99 | qfq | 35,757,288 | 74,262,908 | 8.04% |
| 2024-09-25 | 1.99 | 2.05 | 1.95 | 1.99 | 1.84 | qfq | 31,592,322 | 63,544,654 | 3.65% |
| 2024-09-24 | 1.87 | 1.92 | 1.87 | 1.92 | 1.78 | qfq | 19,074,200 | 36,148,363 | 3.23% |
| 2024-09-23 | 1.84 | 1.88 | 1.83 | 1.86 | 1.72 | qfq | 9,641,600 | 17,867,486 | 0.00% |
| 2024-09-20 | 1.83 | 1.87 | 1.81 | 1.86 | 1.72 | qfq | 16,723,500 | 30,797,141 | 1.64% |
| 2024-09-19 | 1.79 | 1.84 | 1.79 | 1.83 | 1.70 | qfq | 14,821,043 | 26,897,372 | 2.23% |
| 2024-09-18 | 1.79 | 1.81 | 1.74 | 1.79 | 1.66 | qfq | 11,519,200 | 20,445,195 | 0.00% |
| 2024-09-13 | 1.77 | 1.81 | 1.77 | 1.79 | 1.66 | qfq | 6,467,300 | 11,593,386 | 1.13% |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.77 | 1.64 | qfq | 6,853,202 | 12,249,149 | -0.56% |
| 2024-09-11 | 1.78 | 1.79 | 1.76 | 1.78 | 1.65 | qfq | 4,405,740 | 7,818,124 | 0.00% |
| 2024-09-10 | 1.80 | 1.81 | 1.75 | 1.78 | 1.65 | qfq | 8,208,202 | 14,535,809 | -0.56% |
| 2024-09-09 | 1.79 | 1.81 | 1.76 | 1.79 | 1.66 | qfq | 7,550,210 | 13,502,812 | 0.00% |
| 2024-09-06 | 1.81 | 1.82 | 1.77 | 1.79 | 1.66 | qfq | 9,409,000 | 16,909,960 | -1.10% |
| 2024-09-05 | 1.81 | 1.82 | 1.79 | 1.81 | 1.68 | qfq | 7,900,400 | 14,282,677 | 0.56% |
| 2024-09-04 | 1.82 | 1.83 | 1.78 | 1.80 | 1.67 | qfq | 7,815,300 | 14,145,042 | -1.10% |
| 2024-09-03 | 1.82 | 1.84 | 1.80 | 1.82 | 1.69 | qfq | 9,208,338 | 16,745,673 | 0.00% |
| 2024-09-02 | 1.83 | 1.87 | 1.81 | 1.82 | 1.69 | qfq | 10,659,001 | 19,619,827 | -1.62% |
| 2024-08-30 | 1.78 | 1.90 | 1.77 | 1.85 | 1.71 | qfq | 19,196,385 | 35,224,433 | 3.35% |
| 2024-08-29 | 1.78 | 1.79 | 1.75 | 1.79 | 1.66 | qfq | 8,416,459 | 14,936,701 | 0.56% |
| 2024-08-28 | 1.79 | 1.81 | 1.76 | 1.78 | 1.65 | qfq | 7,984,229 | 14,223,245 | -0.56% |
| 2024-08-27 | 1.82 | 1.84 | 1.78 | 1.79 | 1.66 | qfq | 7,981,300 | 14,387,479 | -2.19% |
| 2024-08-26 | 1.81 | 1.85 | 1.78 | 1.83 | 1.70 | qfq | 9,296,700 | 16,906,564 | 1.67% |
| 2024-08-23 | 1.80 | 1.81 | 1.76 | 1.80 | 1.67 | qfq | 10,384,824 | 18,506,506 | 0.56% |
| 2024-08-22 | 1.82 | 1.85 | 1.79 | 1.79 | 1.66 | qfq | 8,667,900 | 15,720,634 | -1.10% |
| 2024-08-21 | 1.82 | 1.84 | 1.80 | 1.81 | 1.68 | qfq | 9,278,100 | 16,846,387 | -0.55% |
| 2024-08-20 | 1.86 | 1.88 | 1.81 | 1.82 | 1.69 | qfq | 9,374,100 | 17,230,915 | -2.15% |
| 2024-08-19 | 1.86 | 1.88 | 1.84 | 1.86 | 1.72 | qfq | 7,377,000 | 13,741,636 | -0.53% |
| 2024-08-16 | 1.89 | 1.91 | 1.86 | 1.87 | 1.73 | qfq | 9,145,600 | 17,243,774 | -1.06% |
| 2024-08-15 | 1.85 | 1.90 | 1.84 | 1.89 | 1.75 | qfq | 9,647,600 | 18,087,683 | 1.61% |
| 2024-08-14 | 1.88 | 1.89 | 1.86 | 1.86 | 1.72 | qfq | 5,483,700 | 10,258,237 | -1.06% |
| 2024-08-13 | 1.86 | 1.88 | 1.83 | 1.88 | 1.74 | qfq | 9,096,759 | 16,919,780 | 0.53% |
| 2024-08-12 | 1.91 | 1.93 | 1.85 | 1.87 | 1.73 | qfq | 15,136,700 | 28,468,716 | -3.11% |
| 2024-08-09 | 1.92 | 1.98 | 1.91 | 1.93 | 1.79 | qfq | 17,396,600 | 34,001,459 | 0.52% |
| 2024-08-08 | 1.90 | 1.95 | 1.88 | 1.92 | 1.78 | qfq | 14,100,000 | 27,058,726 | 1.05% |
| 2024-08-07 | 1.91 | 1.92 | 1.88 | 1.90 | 1.76 | qfq | 10,124,400 | 19,256,922 | -0.52% |
| 2024-08-06 | 1.91 | 1.92 | 1.87 | 1.91 | 1.77 | qfq | 10,151,700 | 19,217,407 | 1.06% |
| 2024-08-05 | 1.92 | 1.95 | 1.87 | 1.89 | 1.75 | qfq | 14,692,931 | 28,104,521 | -1.56% |
| 2024-08-02 | 1.96 | 1.98 | 1.91 | 1.92 | 1.78 | qfq | 13,874,904 | 27,011,536 | -2.04% |
| 2024-08-01 | 1.97 | 1.99 | 1.94 | 1.96 | 1.82 | qfq | 13,492,795 | 26,420,609 | -0.51% |
| 2024-07-31 | 1.93 | 1.98 | 1.93 | 1.97 | 1.82 | qfq | 17,500,095 | 34,343,917 | 1.55% |
| 2024-07-30 | 1.89 | 1.95 | 1.89 | 1.94 | 1.80 | qfq | 15,284,683 | 29,470,106 | 1.57% |
| 2024-07-29 | 1.90 | 1.93 | 1.88 | 1.91 | 1.77 | qfq | 12,702,859 | 24,192,268 | -0.52% |
| 2024-07-26 | 1.91 | 1.94 | 1.88 | 1.92 | 1.78 | qfq | 21,712,400 | 41,554,470 | 0.00% |
| 2024-07-25 | 1.89 | 1.95 | 1.87 | 1.92 | 1.78 | qfq | 28,559,381 | 54,395,932 | 2.13% |
| 2024-07-24 | 1.90 | 1.94 | 1.87 | 1.88 | 1.74 | qfq | 45,633,935 | 86,641,023 | -4.57% |
| 2024-07-23 | 1.97 | 1.99 | 1.90 | 1.97 | 1.82 | qfq | 61,011,518 | 119,499,319 | 8.84% |
| 2024-07-22 | 1.77 | 1.82 | 1.76 | 1.81 | 1.68 | qfq | 14,366,794 | 25,739,721 | 1.69% |
| 2024-07-19 | 1.79 | 1.80 | 1.75 | 1.78 | 1.65 | qfq | 14,002,616 | 24,865,644 | -1.66% |
| 2024-07-18 | 1.79 | 1.81 | 1.75 | 1.81 | 1.68 | qfq | 16,678,079 | 29,695,765 | 0.00% |
| 2024-07-17 | 1.80 | 1.89 | 1.79 | 1.81 | 1.68 | qfq | 20,364,600 | 37,374,448 | 0.00% |
| 2024-07-16 | 1.81 | 1.84 | 1.80 | 1.81 | 1.68 | qfq | 17,130,341 | 31,213,160 | 0.00% |
| 2024-07-15 | 1.78 | 1.85 | 1.78 | 1.81 | 1.68 | qfq | 40,342,741 | 73,363,995 | -2.16% |
| 2024-07-12 | 1.86 | 1.98 | 1.82 | 1.85 | 1.71 | qfq | 73,845,673 | 140,836,171 | 2.78% |
| 2024-07-11 | 1.77 | 1.80 | 1.76 | 1.80 | 1.67 | qfq | 18,816,394 | 33,763,226 | 9.76% |
| 2024-07-10 | 1.70 | 1.71 | 1.62 | 1.64 | 1.52 | qfq | 19,109,389 | 31,725,928 | -4.65% |
| 2024-07-09 | 1.72 | 1.74 | 1.66 | 1.72 | 1.59 | qfq | 14,538,868 | 24,696,924 | 0.00% |
| 2024-07-08 | 1.74 | 1.76 | 1.71 | 1.72 | 1.59 | qfq | 11,014,018 | 18,980,340 | -1.71% |
| 2024-07-05 | 1.76 | 1.77 | 1.73 | 1.75 | 1.62 | qfq | 9,528,587 | 16,728,589 | -0.57% |
| 2024-07-04 | 1.83 | 1.83 | 1.75 | 1.76 | 1.63 | qfq | 12,556,300 | 22,304,906 | -3.83% |
| 2024-07-03 | 1.80 | 1.84 | 1.79 | 1.83 | 1.70 | qfq | 14,657,300 | 26,778,056 | 1.10% |
| 2024-07-02 | 1.80 | 1.84 | 1.76 | 1.81 | 1.68 | qfq | 18,510,723 | 33,553,592 | 1.12% |
| 2024-07-01 | 1.72 | 1.80 | 1.72 | 1.79 | 1.66 | qfq | 20,160,700 | 35,746,545 | 2.29% |
| 2024-06-28 | 1.75 | 1.78 | 1.73 | 1.75 | 1.62 | qfq | 15,153,582 | 26,659,345 | 0.00% |
| 2024-06-27 | 1.76 | 1.79 | 1.74 | 1.75 | 1.62 | qfq | 18,281,800 | 32,362,605 | -0.57% |
| 2024-06-26 | 1.71 | 1.77 | 1.70 | 1.76 | 1.63 | qfq | 15,722,702 | 27,265,668 | 1.73% |
| 2024-06-25 | 1.71 | 1.77 | 1.70 | 1.73 | 1.60 | qfq | 17,877,285 | 30,923,144 | 1.17% |
| 2024-06-24 | 1.76 | 1.76 | 1.69 | 1.71 | 1.58 | qfq | 22,161,182 | 38,069,879 | -3.93% |
| 2024-06-21 | 1.76 | 1.81 | 1.75 | 1.78 | 1.65 | qfq | 18,488,300 | 33,004,342 | -0.56% |
| 2024-06-20 | 1.86 | 1.87 | 1.77 | 1.79 | 1.66 | qfq | 28,562,800 | 51,471,957 | -4.28% |
| 2024-06-19 | 1.87 | 1.88 | 1.84 | 1.87 | 1.73 | qfq | 29,534,980 | 54,990,949 | -0.53% |
| 2024-06-18 | 1.90 | 1.93 | 1.85 | 1.88 | 1.74 | qfq | 36,597,585 | 68,751,327 | -1.05% |
| 2024-06-17 | 2.03 | 2.03 | 1.87 | 1.90 | 1.76 | qfq | 59,517,026 | 114,587,925 | -3.06% |
| 2024-06-14 | 1.81 | 1.96 | 1.78 | 1.96 | 1.82 | qfq | 35,432,302 | 68,071,864 | 10.11% |
| 2024-06-13 | 1.81 | 1.84 | 1.77 | 1.78 | 1.65 | qfq | 16,973,301 | 30,421,295 | -2.20% |
| 2024-06-12 | 1.81 | 1.83 | 1.78 | 1.82 | 1.69 | qfq | 15,606,601 | 28,140,730 | 0.00% |
| 2024-06-11 | 1.85 | 1.86 | 1.79 | 1.82 | 1.69 | qfq | 15,783,542 | 28,703,407 | -1.62% |
| 2024-06-07 | 1.82 | 1.87 | 1.80 | 1.85 | 1.71 | qfq | 18,369,903 | 33,821,239 | 3.93% |
| 2024-06-06 | 1.92 | 1.93 | 1.74 | 1.78 | 1.65 | qfq | 33,892,600 | 61,113,730 | -7.77% |
| 2024-06-05 | 2.02 | 2.02 | 1.92 | 1.93 | 1.79 | qfq | 19,677,979 | 38,630,707 | -5.39% |
| 2024-06-04 | 2.03 | 2.06 | 1.99 | 2.04 | 1.89 | qfq | 14,469,941 | 29,358,247 | -0.49% |
| 2024-06-03 | 2.09 | 2.09 | 2.02 | 2.05 | 1.90 | qfq | 15,397,202 | 31,501,253 | -1.91% |
| 2024-05-31 | 2.11 | 2.12 | 2.07 | 2.09 | 1.94 | qfq | 12,252,102 | 25,681,053 | 0.48% |
| 2024-05-30 | 2.15 | 2.15 | 2.08 | 2.08 | 1.93 | qfq | 11,106,600 | 23,392,548 | -2.35% |
| 2024-05-29 | 2.12 | 2.19 | 2.12 | 2.13 | 1.97 | qfq | 10,078,721 | 21,664,792 | 0.47% |
| 2024-05-28 | 2.18 | 2.22 | 2.12 | 2.12 | 1.96 | qfq | 12,761,793 | 27,418,538 | -3.20% |
| 2024-05-27 | 2.19 | 2.21 | 2.14 | 2.19 | 2.03 | qfq | 13,774,300 | 29,877,138 | -0.45% |
| 2024-05-24 | 2.24 | 2.25 | 2.19 | 2.20 | 2.04 | qfq | 12,831,100 | 28,382,800 | -2.22% |
| 2024-05-23 | 2.31 | 2.31 | 2.22 | 2.25 | 2.08 | qfq | 19,956,895 | 45,100,882 | -3.02% |
| 2024-05-22 | 2.28 | 2.36 | 2.26 | 2.32 | 2.15 | qfq | 25,688,164 | 59,523,529 | 2.65% |
| 2024-05-21 | 2.24 | 2.30 | 2.24 | 2.26 | 2.09 | qfq | 19,038,509 | 43,098,432 | 0.44% |
| 2024-05-20 | 2.33 | 2.34 | 2.24 | 2.25 | 2.08 | qfq | 31,737,039 | 72,379,326 | -3.43% |
| 2024-05-17 | 2.24 | 2.33 | 2.20 | 2.33 | 2.16 | qfq | 38,553,700 | 87,380,731 | 5.91% |
| 2024-05-16 | 2.13 | 2.23 | 2.12 | 2.20 | 2.04 | qfq | 28,085,638 | 61,646,183 | 3.29% |
| 2024-05-15 | 2.10 | 2.18 | 2.09 | 2.13 | 1.97 | qfq | 24,566,909 | 52,609,969 | 1.43% |
| 2024-05-14 | 2.09 | 2.11 | 2.06 | 2.10 | 1.95 | qfq | 11,706,160 | 24,454,779 | 0.96% |
| 2024-05-13 | 2.08 | 2.11 | 2.06 | 2.08 | 1.93 | qfq | 18,633,800 | 38,835,088 | -0.95% |
| 2024-05-10 | 2.07 | 2.12 | 2.05 | 2.10 | 1.95 | qfq | 22,385,300 | 46,814,180 | 1.45% |
| 2024-05-09 | 2.05 | 2.10 | 2.05 | 2.07 | 1.92 | qfq | 18,628,656 | 38,576,944 | 2.48% |
| 2024-05-08 | 2.09 | 2.09 | 2.02 | 2.02 | 1.87 | qfq | 14,617,492 | 29,864,011 | -3.35% |
| 2024-05-07 | 2.07 | 2.12 | 2.04 | 2.09 | 1.94 | qfq | 22,560,688 | 46,678,628 | 0.00% |
| 2024-05-06 | 2.07 | 2.15 | 2.05 | 2.09 | 1.94 | qfq | 35,711,107 | 74,954,162 | 3.98% |
| 2024-04-30 | 2.06 | 2.09 | 2.00 | 2.01 | 1.86 | qfq | 42,590,888 | 86,733,283 | -0.50% |
| 2024-04-29 | 1.86 | 2.02 | 1.85 | 2.02 | 1.87 | qfq | 24,224,600 | 47,826,377 | 9.78% |
| 2024-04-26 | 1.77 | 1.85 | 1.74 | 1.84 | 1.70 | qfq | 16,374,575 | 29,664,689 | 3.95% |
| 2024-04-25 | 1.74 | 1.78 | 1.72 | 1.77 | 1.64 | qfq | 10,819,664 | 19,023,866 | 1.72% |
| 2024-04-24 | 1.73 | 1.75 | 1.72 | 1.74 | 1.61 | qfq | 8,905,100 | 15,419,534 | 0.58% |
| 2024-04-23 | 1.73 | 1.75 | 1.71 | 1.73 | 1.60 | qfq | 8,440,014 | 14,575,831 | 0.00% |
| 2024-04-22 | 1.73 | 1.75 | 1.68 | 1.73 | 1.60 | qfq | 15,740,100 | 26,975,494 | 0.00% |
| 2024-04-19 | 1.76 | 1.78 | 1.71 | 1.73 | 1.60 | qfq | 13,248,471 | 23,058,637 | -2.26% |
| 2024-04-18 | 1.80 | 1.81 | 1.73 | 1.77 | 1.64 | qfq | 16,991,860 | 30,129,825 | -2.21% |
| 2024-04-17 | 1.73 | 1.82 | 1.73 | 1.81 | 1.68 | qfq | 17,853,556 | 32,032,007 | 4.62% |
| 2024-04-16 | 1.83 | 1.83 | 1.70 | 1.73 | 1.60 | qfq | 31,635,768 | 54,872,701 | -6.99% |
| 2024-04-15 | 2.00 | 2.01 | 1.83 | 1.86 | 1.72 | qfq | 49,062,991 | 93,172,583 | -8.37% |
| 2024-04-12 | 2.04 | 2.19 | 2.03 | 2.03 | 1.88 | qfq | 36,536,065 | 75,798,334 | 0.00% |
| 2024-04-11 | 2.08 | 2.10 | 2.01 | 2.03 | 1.88 | qfq | 40,173,402 | 82,081,441 | -1.93% |
| 2024-04-10 | 2.18 | 2.21 | 2.05 | 2.07 | 1.92 | qfq | 64,297,522 | 136,131,900 | -5.05% |
| 2024-04-09 | 1.98 | 2.18 | 1.98 | 2.18 | 2.02 | qfq | 54,616,238 | 114,939,222 | 10.10% |
| 2024-04-08 | 2.03 | 2.04 | 1.98 | 1.98 | 1.83 | qfq | 15,666,220 | 31,437,140 | -2.94% |
| 2024-04-03 | 2.05 | 2.06 | 2.02 | 2.04 | 1.89 | qfq | 10,231,700 | 20,808,628 | -0.49% |
| 2024-04-02 | 2.03 | 2.07 | 2.01 | 2.05 | 1.90 | qfq | 17,579,489 | 35,977,207 | 1.49% |
| 2024-04-01 | 2.00 | 2.03 | 1.99 | 2.02 | 1.87 | qfq | 12,129,311 | 24,378,778 | 1.51% |
| 2024-03-29 | 2.01 | 2.01 | 1.98 | 1.99 | 1.84 | qfq | 11,617,500 | 23,118,718 | -0.50% |
| 2024-03-28 | 1.98 | 2.03 | 1.97 | 2.00 | 1.85 | qfq | 11,291,964 | 22,611,412 | 0.50% |
| 2024-03-27 | 2.05 | 2.05 | 1.98 | 1.99 | 1.84 | qfq | 18,536,300 | 37,203,102 | -2.45% |
| 2024-03-26 | 2.01 | 2.05 | 1.99 | 2.04 | 1.89 | qfq | 15,843,920 | 32,108,156 | 2.00% |
| 2024-03-25 | 2.03 | 2.07 | 2.00 | 2.00 | 1.85 | qfq | 12,243,400 | 24,825,501 | -1.48% |
| 2024-03-22 | 2.06 | 2.06 | 2.01 | 2.03 | 1.88 | qfq | 14,683,900 | 29,826,620 | -1.46% |
| 2024-03-21 | 2.08 | 2.10 | 2.03 | 2.06 | 1.91 | qfq | 14,443,720 | 29,789,057 | -0.48% |
| 2024-03-20 | 2.03 | 2.07 | 2.02 | 2.07 | 1.92 | qfq | 15,166,160 | 30,980,697 | 2.48% |
| 2024-03-19 | 2.01 | 2.04 | 2.00 | 2.02 | 1.87 | qfq | 15,657,400 | 31,710,131 | 0.00% |
| 2024-03-18 | 2.02 | 2.04 | 1.99 | 2.02 | 1.87 | qfq | 15,414,600 | 30,982,171 | 0.50% |
| 2024-03-15 | 1.98 | 2.02 | 1.96 | 2.01 | 1.86 | qfq | 17,564,860 | 34,977,295 | 1.01% |
| 2024-03-14 | 1.96 | 2.01 | 1.95 | 1.99 | 1.84 | qfq | 20,901,010 | 41,464,321 | 1.02% |
| 2024-03-13 | 2.00 | 2.01 | 1.94 | 1.97 | 1.82 | qfq | 17,629,001 | 34,728,093 | -1.50% |
| 2024-03-12 | 1.95 | 2.02 | 1.94 | 2.00 | 1.85 | qfq | 23,314,849 | 46,160,294 | 2.56% |
| 2024-03-11 | 1.92 | 1.95 | 1.90 | 1.95 | 1.81 | qfq | 19,143,930 | 36,875,808 | 2.09% |
| 2024-03-08 | 1.92 | 1.93 | 1.88 | 1.91 | 1.77 | qfq | 12,512,167 | 23,791,203 | 0.53% |
| 2024-03-07 | 1.91 | 1.95 | 1.89 | 1.90 | 1.76 | qfq | 17,171,650 | 32,966,067 | 0.00% |
| 2024-03-06 | 1.87 | 1.92 | 1.87 | 1.90 | 1.76 | qfq | 14,752,148 | 27,999,278 | 1.06% |
| 2024-03-05 | 1.94 | 1.94 | 1.87 | 1.88 | 1.74 | qfq | 16,095,200 | 30,506,426 | -3.09% |
| 2024-03-04 | 1.99 | 2.00 | 1.89 | 1.94 | 1.80 | qfq | 20,996,641 | 40,542,811 | -2.51% |
| 2024-03-01 | 2.02 | 2.04 | 1.95 | 1.99 | 1.84 | qfq | 17,396,380 | 34,699,941 | 0.51% |
| 2024-02-29 | 1.90 | 1.99 | 1.88 | 1.98 | 1.83 | qfq | 19,319,600 | 37,648,595 | 3.66% |
| 2024-02-28 | 2.04 | 2.11 | 1.91 | 1.91 | 1.77 | qfq | 37,891,119 | 76,686,475 | -6.37% |
| 2024-02-27 | 1.97 | 2.05 | 1.95 | 2.04 | 1.89 | qfq | 21,584,390 | 43,449,006 | 3.03% |
| 2024-02-26 | 1.96 | 2.04 | 1.93 | 1.98 | 1.83 | qfq | 30,293,001 | 60,026,306 | 1.02% |
| 2024-02-23 | 1.91 | 1.97 | 1.90 | 1.96 | 1.82 | qfq | 23,908,540 | 46,112,392 | 2.62% |
| 2024-02-22 | 1.89 | 1.93 | 1.86 | 1.91 | 1.77 | qfq | 18,340,781 | 34,793,059 | 1.06% |
| 2024-02-21 | 1.81 | 1.97 | 1.79 | 1.89 | 1.75 | qfq | 30,255,351 | 57,371,463 | 3.28% |
| 2024-02-20 | 1.83 | 1.85 | 1.77 | 1.83 | 1.70 | qfq | 23,373,856 | 42,469,680 | 0.55% |
| 2024-02-19 | 1.75 | 1.82 | 1.74 | 1.82 | 1.69 | qfq | 32,612,156 | 57,930,419 | 4.00% |
| 2024-02-08 | 1.68 | 1.76 | 1.55 | 1.75 | 1.62 | qfq | 49,401,938 | 81,660,802 | 3.55% |
| 2024-02-07 | 1.68 | 1.70 | 1.55 | 1.69 | 1.57 | qfq | 51,749,246 | 81,895,152 | -1.74% |
| 2024-02-06 | 1.69 | 1.76 | 1.66 | 1.72 | 1.59 | qfq | 44,619,419 | 74,895,978 | -6.52% |
| 2024-02-05 | 1.99 | 2.01 | 1.84 | 1.84 | 1.70 | qfq | 28,324,300 | 52,558,628 | -9.80% |
| 2024-02-02 | 2.17 | 2.24 | 1.96 | 2.04 | 1.89 | qfq | 26,470,577 | 55,569,802 | -5.99% |
| 2024-02-01 | 2.25 | 2.28 | 2.15 | 2.17 | 2.01 | qfq | 24,946,762 | 54,574,544 | -4.41% |
| 2024-01-31 | 2.37 | 2.45 | 2.22 | 2.27 | 2.10 | qfq | 20,653,577 | 48,278,886 | -6.58% |
| 2024-01-30 | 2.54 | 2.56 | 2.42 | 2.43 | 2.25 | qfq | 16,855,442 | 41,996,401 | -4.33% |
| 2024-01-29 | 2.63 | 2.65 | 2.53 | 2.54 | 2.35 | qfq | 16,752,399 | 43,297,247 | -3.05% |
| 2024-01-26 | 2.52 | 2.65 | 2.52 | 2.62 | 2.43 | qfq | 25,342,206 | 66,143,890 | 4.38% |
| 2024-01-25 | 2.40 | 2.52 | 2.39 | 2.51 | 2.33 | qfq | 19,906,547 | 49,132,195 | 5.02% |
| 2024-01-24 | 2.28 | 2.40 | 2.28 | 2.39 | 2.21 | qfq | 23,369,850 | 54,729,397 | 5.29% |
| 2024-01-23 | 2.23 | 2.28 | 2.17 | 2.27 | 2.10 | qfq | 19,007,806 | 42,447,180 | 1.34% |
| 2024-01-22 | 2.44 | 2.44 | 2.21 | 2.24 | 2.08 | qfq | 25,709,100 | 59,819,852 | -8.57% |
| 2024-01-19 | 2.49 | 2.50 | 2.43 | 2.45 | 2.27 | qfq | 10,810,543 | 26,667,881 | -2.00% |
| 2024-01-18 | 2.50 | 2.51 | 2.40 | 2.50 | 2.32 | qfq | 17,800,400 | 43,792,032 | -0.79% |
| 2024-01-17 | 2.58 | 2.59 | 2.50 | 2.52 | 2.33 | qfq | 13,523,011 | 34,467,545 | -2.70% |
| 2024-01-16 | 2.63 | 2.65 | 2.55 | 2.59 | 2.40 | qfq | 13,853,461 | 35,920,608 | -1.15% |
| 2024-01-15 | 2.59 | 2.64 | 2.56 | 2.62 | 2.43 | qfq | 13,229,132 | 34,467,749 | 0.38% |
| 2024-01-12 | 2.57 | 2.65 | 2.56 | 2.61 | 2.42 | qfq | 19,349,228 | 50,506,331 | 1.16% |
| 2024-01-11 | 2.50 | 2.63 | 2.49 | 2.58 | 2.39 | qfq | 15,907,600 | 40,672,441 | 2.38% |
| 2024-01-10 | 2.48 | 2.54 | 2.46 | 2.52 | 2.33 | qfq | 10,307,400 | 25,890,898 | 0.80% |
| 2024-01-09 | 2.48 | 2.52 | 2.45 | 2.50 | 2.32 | qfq | 8,972,700 | 22,338,175 | 1.63% |
| 2024-01-08 | 2.50 | 2.53 | 2.46 | 2.46 | 2.28 | qfq | 8,308,900 | 20,642,359 | -1.99% |
| 2024-01-05 | 2.53 | 2.57 | 2.49 | 2.51 | 2.33 | qfq | 9,730,900 | 24,633,456 | -0.79% |
| 2024-01-04 | 2.55 | 2.56 | 2.51 | 2.53 | 2.34 | qfq | 6,305,600 | 15,969,908 | -0.78% |
| 2024-01-03 | 2.53 | 2.57 | 2.52 | 2.55 | 2.36 | qfq | 8,963,500 | 22,821,650 | 0.79% |
| 2024-01-02 | 2.50 | 2.54 | 2.49 | 2.53 | 2.34 | qfq | 8,906,432 | 22,427,839 | 0.80% |
| 2023-12-29 | 2.51 | 2.52 | 2.48 | 2.51 | 2.33 | qfq | 9,855,219 | 24,660,276 | 0.40% |
| 2023-12-28 | 2.43 | 2.52 | 2.40 | 2.50 | 2.32 | qfq | 12,437,319 | 30,746,674 | 2.88% |
| 2023-12-27 | 2.44 | 2.46 | 2.40 | 2.43 | 2.25 | qfq | 8,061,319 | 19,570,073 | 0.00% |
| 2023-12-26 | 2.46 | 2.48 | 2.42 | 2.43 | 2.25 | qfq | 10,508,400 | 25,701,306 | -1.22% |
| 2023-12-25 | 2.49 | 2.50 | 2.44 | 2.46 | 2.28 | qfq | 9,507,100 | 23,398,953 | -1.99% |
| 2023-12-22 | 2.55 | 2.56 | 2.49 | 2.51 | 2.33 | qfq | 8,546,500 | 21,499,628 | -1.18% |
| 2023-12-21 | 2.50 | 2.56 | 2.48 | 2.54 | 2.35 | qfq | 8,533,900 | 21,505,627 | 1.60% |
| 2023-12-20 | 2.56 | 2.57 | 2.50 | 2.50 | 2.32 | qfq | 7,562,201 | 19,102,969 | -1.57% |
| 2023-12-19 | 2.60 | 2.62 | 2.52 | 2.54 | 2.35 | qfq | 9,949,002 | 25,478,493 | -2.31% |
| 2023-12-18 | 2.64 | 2.67 | 2.59 | 2.60 | 2.41 | qfq | 10,835,300 | 28,420,751 | -1.89% |
| 2023-12-15 | 2.65 | 2.69 | 2.64 | 2.65 | 2.45 | qfq | 12,083,900 | 32,182,898 | 0.38% |
| 2023-12-14 | 2.65 | 2.67 | 2.62 | 2.64 | 2.45 | qfq | 7,270,800 | 19,231,318 | 0.38% |
| 2023-12-13 | 2.64 | 2.67 | 2.62 | 2.63 | 2.44 | qfq | 9,598,600 | 25,396,522 | -0.75% |
| 2023-12-12 | 2.57 | 2.65 | 2.56 | 2.65 | 2.45 | qfq | 14,814,400 | 38,787,568 | 3.11% |
| 2023-12-11 | 2.57 | 2.58 | 2.53 | 2.57 | 2.38 | qfq | 12,262,900 | 31,317,369 | 0.00% |
| 2023-12-08 | 2.68 | 2.68 | 2.56 | 2.57 | 2.38 | qfq | 18,335,200 | 47,718,385 | -4.46% |
| 2023-12-07 | 2.67 | 2.70 | 2.65 | 2.69 | 2.49 | qfq | 11,179,416 | 29,905,148 | 0.75% |
| 2023-12-06 | 2.62 | 2.69 | 2.60 | 2.67 | 2.47 | qfq | 12,568,100 | 33,421,602 | 1.52% |
| 2023-12-05 | 2.66 | 2.67 | 2.62 | 2.63 | 2.44 | qfq | 10,070,800 | 26,654,059 | -1.50% |
| 2023-12-04 | 2.70 | 2.70 | 2.65 | 2.67 | 2.47 | qfq | 14,581,900 | 38,909,300 | -1.11% |
| 2023-12-01 | 2.67 | 2.72 | 2.63 | 2.70 | 2.50 | qfq | 18,035,529 | 48,339,158 | 0.75% |
| 2023-11-30 | 2.65 | 2.70 | 2.61 | 2.68 | 2.48 | qfq | 16,869,502 | 44,744,826 | 1.13% |
| 2023-11-29 | 2.73 | 2.74 | 2.63 | 2.65 | 2.45 | qfq | 21,322,053 | 57,044,728 | -2.93% |
| 2023-11-28 | 2.68 | 2.85 | 2.67 | 2.73 | 2.53 | qfq | 32,950,764 | 90,577,860 | 1.87% |
| 2023-11-27 | 2.71 | 2.71 | 2.65 | 2.68 | 2.48 | qfq | 15,558,026 | 41,579,561 | -1.47% |
| 2023-11-24 | 2.72 | 2.75 | 2.70 | 2.72 | 2.52 | qfq | 15,164,900 | 41,309,759 | 0.00% |
| 2023-11-23 | 2.71 | 2.76 | 2.68 | 2.72 | 2.52 | qfq | 17,536,010 | 47,711,148 | 0.74% |
| 2023-11-22 | 2.69 | 2.76 | 2.69 | 2.70 | 2.50 | qfq | 15,733,617 | 42,886,242 | 0.37% |
| 2023-11-21 | 2.65 | 2.74 | 2.64 | 2.69 | 2.49 | qfq | 18,489,153 | 49,903,619 | 1.51% |
| 2023-11-20 | 2.64 | 2.68 | 2.63 | 2.65 | 2.45 | qfq | 11,110,693 | 29,447,427 | 0.38% |
| 2023-11-17 | 2.63 | 2.65 | 2.60 | 2.64 | 2.45 | qfq | 9,414,009 | 24,722,802 | 0.38% |
| 2023-11-16 | 2.65 | 2.65 | 2.61 | 2.63 | 2.44 | qfq | 8,102,348 | 21,300,125 | -0.38% |
| 2023-11-15 | 2.67 | 2.67 | 2.62 | 2.64 | 2.45 | qfq | 11,190,100 | 29,654,967 | -0.38% |
| 2023-11-14 | 2.63 | 2.66 | 2.62 | 2.65 | 2.45 | qfq | 8,610,900 | 22,761,283 | 0.76% |
| 2023-11-13 | 2.61 | 2.64 | 2.59 | 2.63 | 2.44 | qfq | 8,696,600 | 22,754,454 | 1.15% |
| 2023-11-10 | 2.61 | 2.63 | 2.57 | 2.60 | 2.41 | qfq | 8,046,400 | 20,892,240 | -0.76% |
| 2023-11-09 | 2.65 | 2.68 | 2.61 | 2.62 | 2.43 | qfq | 10,615,600 | 28,035,509 | -0.76% |
| 2023-11-08 | 2.64 | 2.67 | 2.62 | 2.64 | 2.45 | qfq | 12,455,400 | 32,926,822 | 0.00% |
| 2023-11-07 | 2.63 | 2.66 | 2.61 | 2.64 | 2.45 | qfq | 11,843,632 | 31,197,850 | 0.00% |
| 2023-11-06 | 2.57 | 2.64 | 2.57 | 2.64 | 2.45 | qfq | 12,851,423 | 33,549,754 | 2.72% |
| 2023-11-03 | 2.60 | 2.61 | 2.56 | 2.57 | 2.38 | qfq | 12,217,439 | 31,487,304 | -1.15% |
| 2023-11-02 | 2.59 | 2.62 | 2.56 | 2.60 | 2.41 | qfq | 11,800,000 | 30,579,548 | 0.00% |
| 2023-11-01 | 2.60 | 2.62 | 2.58 | 2.60 | 2.41 | qfq | 10,282,194 | 26,720,463 | 0.39% |
| 2023-10-31 | 2.59 | 2.62 | 2.56 | 2.59 | 2.40 | qfq | 11,817,648 | 30,579,991 | 0.39% |
| 2023-10-30 | 2.55 | 2.61 | 2.53 | 2.58 | 2.39 | qfq | 17,323,400 | 44,767,161 | 0.78% |
| 2023-10-27 | 2.52 | 2.57 | 2.51 | 2.56 | 2.37 | qfq | 11,641,600 | 29,666,688 | 1.59% |
| 2023-10-26 | 2.56 | 2.57 | 2.50 | 2.52 | 2.33 | qfq | 15,283,600 | 38,608,335 | -1.56% |
| 2023-10-25 | 2.57 | 2.59 | 2.55 | 2.56 | 2.37 | qfq | 13,231,687 | 34,021,207 | 0.00% |
| 2023-10-24 | 2.46 | 2.56 | 2.45 | 2.56 | 2.37 | qfq | 15,702,158 | 39,716,315 | 4.49% |
| 2023-10-23 | 2.51 | 2.51 | 2.44 | 2.45 | 2.27 | qfq | 10,693,042 | 26,366,204 | -2.78% |
| 2023-10-20 | 2.49 | 2.55 | 2.47 | 2.52 | 2.33 | qfq | 12,125,400 | 30,488,444 | 1.20% |
| 2023-10-19 | 2.45 | 2.53 | 2.45 | 2.49 | 2.31 | qfq | 12,262,219 | 30,610,362 | 1.22% |
| 2023-10-18 | 2.52 | 2.53 | 2.46 | 2.46 | 2.28 | qfq | 8,867,845 | 22,022,459 | -2.38% |
| 2023-10-17 | 2.52 | 2.54 | 2.50 | 2.52 | 2.33 | qfq | 7,375,215 | 18,574,952 | 0.00% |
| 2023-10-16 | 2.54 | 2.55 | 2.50 | 2.52 | 2.33 | qfq | 7,474,800 | 18,841,584 | -0.79% |
| 2023-10-13 | 2.57 | 2.58 | 2.53 | 2.54 | 2.35 | qfq | 8,386,199 | 21,370,242 | -1.55% |
| 2023-10-12 | 2.57 | 2.59 | 2.56 | 2.58 | 2.39 | qfq | 7,341,800 | 18,912,778 | 0.78% |
| 2023-10-11 | 2.58 | 2.59 | 2.56 | 2.56 | 2.37 | qfq | 8,938,900 | 23,000,892 | -0.39% |
| 2023-10-10 | 2.56 | 2.59 | 2.56 | 2.57 | 2.38 | qfq | 6,896,900 | 17,743,210 | 0.39% |
| 2023-10-09 | 2.63 | 2.63 | 2.55 | 2.56 | 2.37 | qfq | 13,705,848 | 35,386,893 | -2.66% |
| 2023-09-28 | 2.60 | 2.64 | 2.60 | 2.63 | 2.44 | qfq | 11,007,421 | 28,880,154 | 1.15% |
| 2023-09-27 | 2.60 | 2.62 | 2.59 | 2.60 | 2.41 | qfq | 9,015,400 | 23,478,906 | 0.00% |
| 2023-09-26 | 2.61 | 2.63 | 2.59 | 2.60 | 2.41 | qfq | 8,695,200 | 22,653,882 | -0.76% |
| 2023-09-25 | 2.66 | 2.67 | 2.60 | 2.62 | 2.43 | qfq | 17,876,455 | 46,941,389 | -2.24% |
| 2023-09-22 | 2.63 | 2.68 | 2.62 | 2.68 | 2.48 | qfq | 12,154,900 | 32,262,408 | 1.52% |
| 2023-09-21 | 2.65 | 2.70 | 2.64 | 2.64 | 2.45 | qfq | 14,962,266 | 39,847,463 | -0.75% |
| 2023-09-20 | 2.68 | 2.69 | 2.65 | 2.66 | 2.46 | qfq | 12,430,300 | 33,219,078 | -0.75% |
| 2023-09-19 | 2.69 | 2.72 | 2.67 | 2.68 | 2.48 | qfq | 16,316,542 | 43,921,470 | -0.74% |
| 2023-09-18 | 2.70 | 2.71 | 2.66 | 2.70 | 2.50 | qfq | 23,446,453 | 62,978,214 | 0.00% |
| 2023-09-15 | 2.70 | 2.77 | 2.69 | 2.70 | 2.50 | qfq | 29,938,803 | 81,427,963 | 1.12% |
| 2023-09-14 | 2.80 | 2.80 | 2.64 | 2.67 | 2.47 | qfq | 55,010,626 | 149,038,038 | -7.29% |
| 2023-09-13 | 2.80 | 3.01 | 2.80 | 2.88 | 2.67 | qfq | 76,421,342 | 221,233,415 | 5.11% |
| 2023-09-12 | 2.73 | 2.75 | 2.70 | 2.74 | 2.54 | qfq | 9,561,400 | 26,084,873 | 0.37% |
| 2023-09-11 | 2.72 | 2.76 | 2.69 | 2.73 | 2.53 | qfq | 11,928,124 | 32,491,117 | 0.37% |
| 2023-09-08 | 2.76 | 2.77 | 2.70 | 2.72 | 2.52 | qfq | 11,805,000 | 32,124,174 | -1.45% |
| 2023-09-07 | 2.79 | 2.84 | 2.76 | 2.76 | 2.56 | qfq | 14,487,679 | 40,557,353 | -1.43% |
| 2023-09-06 | 2.73 | 2.83 | 2.71 | 2.80 | 2.59 | qfq | 18,530,400 | 51,358,783 | 2.19% |
| 2023-09-05 | 2.81 | 2.82 | 2.73 | 2.74 | 2.54 | qfq | 14,810,500 | 40,805,466 | -2.84% |
| 2023-09-04 | 2.81 | 2.85 | 2.80 | 2.82 | 2.61 | qfq | 13,876,013 | 39,157,520 | 0.71% |
| 2023-09-01 | 2.86 | 2.90 | 2.76 | 2.80 | 2.59 | qfq | 23,648,774 | 66,265,197 | -1.41% |
| 2023-08-31 | 2.99 | 3.02 | 2.82 | 2.84 | 2.63 | qfq | 24,400,963 | 70,131,020 | -5.65% |
| 2023-08-30 | 3.13 | 3.13 | 2.99 | 3.01 | 2.79 | qfq | 26,883,615 | 81,754,932 | -4.14% |
| 2023-08-29 | 2.96 | 3.16 | 2.93 | 3.14 | 2.91 | qfq | 49,342,101 | 151,465,705 | 6.08% |
| 2023-08-28 | 2.95 | 3.05 | 2.88 | 2.96 | 2.74 | qfq | 51,019,742 | 152,400,188 | 6.86% |
| 2023-08-25 | 2.74 | 2.81 | 2.72 | 2.77 | 2.57 | qfq | 16,520,371 | 45,833,039 | 0.00% |
| 2023-08-24 | 2.80 | 2.83 | 2.75 | 2.77 | 2.57 | qfq | 10,935,466 | 30,373,351 | -1.07% |
| 2023-08-23 | 2.84 | 2.86 | 2.79 | 2.80 | 2.59 | qfq | 9,814,000 | 27,707,017 | -2.10% |
| 2023-08-22 | 2.84 | 2.88 | 2.81 | 2.86 | 2.65 | qfq | 11,797,516 | 33,563,629 | 0.70% |
| 2023-08-21 | 2.88 | 2.91 | 2.83 | 2.84 | 2.63 | qfq | 12,433,400 | 35,613,871 | -1.39% |
| 2023-08-18 | 2.93 | 2.99 | 2.88 | 2.88 | 2.67 | qfq | 15,706,468 | 45,943,532 | -2.37% |
| 2023-08-17 | 2.93 | 2.98 | 2.90 | 2.95 | 2.73 | qfq | 16,536,564 | 48,700,378 | 0.68% |
| 2023-08-16 | 2.91 | 2.99 | 2.87 | 2.93 | 2.71 | qfq | 18,094,900 | 53,105,090 | 1.03% |
| 2023-08-15 | 2.94 | 2.94 | 2.87 | 2.90 | 2.69 | qfq | 12,853,800 | 37,276,342 | -1.36% |
| 2023-08-14 | 2.91 | 2.96 | 2.87 | 2.94 | 2.72 | qfq | 13,158,476 | 38,457,813 | -1.01% |
| 2023-08-11 | 3.01 | 3.04 | 2.94 | 2.97 | 2.75 | qfq | 15,989,200 | 47,650,861 | -0.34% |
| 2023-08-10 | 2.99 | 3.02 | 2.95 | 2.98 | 2.76 | qfq | 16,590,600 | 49,500,216 | 0.00% |
| 2023-08-09 | 3.02 | 3.05 | 2.97 | 2.98 | 2.76 | qfq | 14,131,433 | 42,448,394 | -1.00% |
| 2023-08-08 | 3.09 | 3.10 | 3.00 | 3.01 | 2.79 | qfq | 19,559,490 | 59,398,337 | -1.63% |
| 2023-08-07 | 3.14 | 3.14 | 3.04 | 3.06 | 2.83 | qfq | 30,056,020 | 92,623,487 | -2.24% |
| 2023-08-04 | 3.24 | 3.25 | 3.12 | 3.13 | 2.90 | qfq | 33,097,935 | 104,671,864 | -2.19% |
| 2023-08-03 | 3.18 | 3.21 | 3.09 | 3.20 | 2.96 | qfq | 39,037,430 | 123,234,133 | 0.31% |
| 2023-08-02 | 3.14 | 3.24 | 3.13 | 3.19 | 2.96 | qfq | 48,809,445 | 155,976,680 | -0.31% |
| 2023-08-01 | 3.16 | 3.24 | 3.12 | 3.20 | 2.96 | qfq | 74,350,897 | 236,863,215 | -0.93% |
| 2023-07-31 | 3.26 | 3.39 | 3.16 | 3.23 | 2.99 | qfq | 117,330,781 | 382,656,953 | -0.92% |
| 2023-07-28 | 2.98 | 3.26 | 2.98 | 3.26 | 3.02 | qfq | 81,014,696 | 258,966,008 | 10.14% |
| 2023-07-27 | 2.93 | 3.03 | 2.89 | 2.96 | 2.74 | qfq | 28,968,401 | 86,148,973 | -0.67% |
| 2023-07-26 | 2.91 | 3.01 | 2.89 | 2.98 | 2.76 | qfq | 31,745,040 | 93,950,943 | 2.41% |
| 2023-07-25 | 2.81 | 2.93 | 2.81 | 2.91 | 2.70 | qfq | 20,175,820 | 58,261,101 | 3.93% |
| 2023-07-24 | 2.82 | 2.83 | 2.75 | 2.80 | 2.59 | qfq | 12,535,100 | 35,030,671 | 0.00% |
| 2023-07-21 | 2.72 | 2.82 | 2.72 | 2.80 | 2.59 | qfq | 15,008,901 | 41,866,021 | 2.19% |
| 2023-07-20 | 2.74 | 2.77 | 2.72 | 2.74 | 2.54 | qfq | 8,568,542 | 23,503,553 | 0.74% |
| 2023-07-19 | 2.69 | 2.74 | 2.68 | 2.72 | 2.52 | qfq | 9,300,100 | 25,307,953 | 1.12% |
| 2023-07-18 | 2.69 | 2.72 | 2.66 | 2.69 | 2.49 | qfq | 4,699,789 | 12,642,737 | 0.37% |
| 2023-07-17 | 2.69 | 2.69 | 2.65 | 2.68 | 2.48 | qfq | 5,909,500 | 15,748,352 | -1.47% |