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
康欣新材600076.SH
最近收盘价2.852026-07-17
最近交易日2026-07-17
成交量（股）26,313,700
成交额（元）76,361,561
日线记录728
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 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 | 3.00 | 3.03 | 2.81 | 2.85 | 2.85 | qfq | 26,313,700 | 76,361,561 | -5.00% |
| 2026-07-16 | 3.00 | 3.09 | 2.98 | 3.00 | 3.00 | qfq | 20,147,709 | 61,110,143 | -1.64% |
| 2026-07-15 | 3.08 | 3.16 | 3.05 | 3.05 | 3.05 | qfq | 19,430,666 | 60,108,750 | -1.61% |
| 2026-07-14 | 3.04 | 3.12 | 2.99 | 3.10 | 3.10 | qfq | 19,644,782 | 60,191,759 | 1.97% |
| 2026-07-13 | 3.18 | 3.21 | 3.02 | 3.04 | 3.04 | qfq | 28,671,985 | 88,664,298 | -5.59% |
| 2026-07-10 | 3.21 | 3.31 | 3.15 | 3.22 | 3.22 | qfq | 31,250,736 | 101,485,532 | 0.00% |
| 2026-07-09 | 3.20 | 3.27 | 3.10 | 3.22 | 3.22 | qfq | 37,074,506 | 118,103,709 | 1.90% |
| 2026-07-08 | 3.40 | 3.41 | 3.15 | 3.16 | 3.16 | qfq | 61,185,464 | 196,290,340 | -9.46% |
| 2026-07-07 | 3.35 | 3.66 | 3.33 | 3.49 | 3.49 | qfq | 75,838,109 | 266,165,919 | 4.80% |
| 2026-07-06 | 3.38 | 3.48 | 3.32 | 3.33 | 3.33 | qfq | 39,458,848 | 133,508,754 | -2.63% |
| 2026-07-03 | 3.43 | 3.59 | 3.35 | 3.42 | 3.42 | qfq | 65,987,221 | 226,968,962 | -5.00% |
| 2026-07-02 | 3.72 | 3.88 | 3.49 | 3.60 | 3.60 | qfq | 110,939,071 | 410,086,461 | -1.10% |
| 2026-07-01 | 3.48 | 3.64 | 3.41 | 3.64 | 3.64 | qfq | 24,885,252 | 88,679,900 | 9.97% |
| 2026-06-30 | 2.98 | 3.31 | 2.95 | 3.31 | 3.31 | qfq | 42,826,059 | 137,161,271 | 9.97% |
| 2026-06-29 | 3.09 | 3.13 | 2.89 | 3.01 | 3.01 | qfq | 42,148,960 | 124,163,949 | -2.59% |
| 2026-06-26 | 3.20 | 3.22 | 3.09 | 3.09 | 3.09 | qfq | 30,382,700 | 94,796,156 | -3.13% |
| 2026-06-25 | 3.37 | 3.50 | 3.18 | 3.19 | 3.19 | qfq | 48,022,097 | 157,739,375 | -5.62% |
| 2026-06-24 | 3.56 | 3.57 | 3.30 | 3.38 | 3.38 | qfq | 41,580,900 | 140,402,378 | -4.25% |
| 2026-06-23 | 3.72 | 3.74 | 3.49 | 3.53 | 3.53 | qfq | 51,987,200 | 187,721,466 | -6.12% |
| 2026-06-22 | 3.88 | 3.90 | 3.73 | 3.76 | 3.76 | qfq | 86,353,573 | 327,865,662 | 2.45% |
| 2026-06-18 | 3.42 | 3.67 | 3.37 | 3.67 | 3.67 | qfq | 29,611,271 | 105,794,663 | 9.88% |
| 2026-06-17 | 3.47 | 3.50 | 3.33 | 3.34 | 3.34 | qfq | 30,666,987 | 103,941,521 | -4.30% |
| 2026-06-16 | 3.47 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 22,784,369 | 79,059,130 | 0.29% |
| 2026-06-15 | 3.51 | 3.53 | 3.42 | 3.48 | 3.48 | qfq | 26,399,200 | 91,551,888 | 0.29% |
| 2026-06-12 | 3.51 | 3.60 | 3.45 | 3.47 | 3.47 | qfq | 22,809,356 | 80,084,121 | 0.29% |
| 2026-06-11 | 3.48 | 3.54 | 3.37 | 3.46 | 3.46 | qfq | 28,705,432 | 98,382,017 | -1.70% |
| 2026-06-10 | 3.59 | 3.72 | 3.48 | 3.52 | 3.52 | qfq | 35,058,229 | 125,358,150 | -3.30% |
| 2026-06-09 | 3.53 | 3.65 | 3.46 | 3.64 | 3.64 | qfq | 32,085,700 | 115,144,233 | 3.41% |
| 2026-06-08 | 3.53 | 3.69 | 3.44 | 3.52 | 3.52 | qfq | 30,833,396 | 109,389,803 | -1.95% |
| 2026-06-05 | 3.55 | 3.72 | 3.45 | 3.59 | 3.59 | qfq | 34,958,555 | 125,773,230 | 1.13% |
| 2026-06-04 | 3.63 | 3.65 | 3.53 | 3.55 | 3.55 | qfq | 22,174,263 | 79,234,485 | -3.01% |
| 2026-06-03 | 3.63 | 3.72 | 3.60 | 3.66 | 3.66 | qfq | 32,839,300 | 120,103,634 | 0.27% |
| 2026-06-02 | 3.61 | 3.68 | 3.47 | 3.65 | 3.65 | qfq | 33,376,800 | 119,340,249 | 1.67% |
| 2026-06-01 | 3.52 | 3.80 | 3.43 | 3.59 | 3.59 | qfq | 41,715,100 | 151,583,350 | 2.28% |
| 2026-05-29 | 3.68 | 3.70 | 3.47 | 3.51 | 3.51 | qfq | 33,056,000 | 117,541,853 | -4.62% |
| 2026-05-28 | 3.60 | 3.68 | 3.57 | 3.68 | 3.68 | qfq | 30,721,511 | 111,406,069 | 1.66% |
| 2026-05-27 | 3.71 | 3.75 | 3.57 | 3.62 | 3.62 | qfq | 40,796,800 | 149,343,218 | -2.16% |
| 2026-05-26 | 3.91 | 3.91 | 3.65 | 3.70 | 3.70 | qfq | 64,979,782 | 241,615,034 | -6.09% |
| 2026-05-25 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | qfq | 51,288,639 | 200,975,221 | -0.51% |
| 2026-05-22 | 4.10 | 4.13 | 3.84 | 3.96 | 3.96 | qfq | 96,618,969 | 379,997,038 | -3.18% |
| 2026-05-21 | 3.98 | 4.44 | 3.98 | 4.09 | 4.09 | qfq | 135,908,757 | 576,806,030 | 1.24% |
| 2026-05-20 | 3.92 | 4.23 | 3.86 | 4.04 | 4.04 | qfq | 97,722,870 | 394,309,684 | 2.28% |
| 2026-05-19 | 4.11 | 4.12 | 3.87 | 3.95 | 3.95 | qfq | 89,416,709 | 351,759,834 | -4.59% |
| 2026-05-18 | 4.23 | 4.40 | 4.06 | 4.14 | 4.14 | qfq | 106,272,657 | 447,005,266 | -3.27% |
| 2026-05-15 | 4.21 | 4.49 | 4.21 | 4.28 | 4.28 | qfq | 109,050,903 | 469,117,568 | -2.73% |
| 2026-05-14 | 4.25 | 4.66 | 4.25 | 4.40 | 4.40 | qfq | 170,549,886 | 757,006,097 | 3.77% |
| 2026-05-13 | 4.32 | 4.55 | 4.10 | 4.24 | 4.24 | qfq | 203,473,267 | 879,736,362 | -2.75% |
| 2026-05-12 | 4.36 | 4.36 | 4.25 | 4.36 | 4.36 | qfq | 61,091,068 | 265,768,139 | 10.10% |
| 2026-05-11 | 3.78 | 3.96 | 3.72 | 3.96 | 3.96 | qfq | 62,513,185 | 243,837,284 | 10.00% |
| 2026-05-08 | 3.31 | 3.60 | 3.31 | 3.60 | 3.60 | qfq | 33,182,312 | 117,325,121 | 10.09% |
| 2026-05-07 | 3.36 | 3.41 | 3.24 | 3.27 | 3.27 | qfq | 28,181,600 | 92,831,033 | -2.39% |
| 2026-05-06 | 3.29 | 3.43 | 3.29 | 3.35 | 3.35 | qfq | 22,969,079 | 77,583,082 | 0.60% |
| 2026-04-30 | 3.34 | 3.47 | 3.25 | 3.33 | 3.33 | qfq | 39,455,298 | 132,029,029 | -5.40% |
| 2026-04-29 | 3.37 | 3.63 | 3.34 | 3.52 | 3.52 | qfq | 33,202,200 | 117,040,668 | 4.14% |
| 2026-04-28 | 3.33 | 3.44 | 3.32 | 3.38 | 3.38 | qfq | 13,990,600 | 47,127,289 | 0.90% |
| 2026-04-27 | 3.30 | 3.37 | 3.24 | 3.35 | 3.35 | qfq | 13,459,766 | 44,545,489 | 0.90% |
| 2026-04-24 | 3.31 | 3.37 | 3.24 | 3.32 | 3.32 | qfq | 16,708,040 | 55,181,144 | 0.91% |
| 2026-04-23 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 21,526,800 | 71,453,469 | -3.24% |
| 2026-04-22 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 15,914,900 | 53,910,146 | -1.16% |
| 2026-04-21 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | qfq | 15,233,000 | 52,548,550 | -2.27% |
| 2026-04-20 | 3.51 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 16,298,256 | 56,910,033 | 0.28% |
| 2026-04-17 | 3.59 | 3.60 | 3.49 | 3.51 | 3.51 | qfq | 17,759,860 | 62,458,387 | -2.23% |
| 2026-04-16 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 10,572,200 | 37,897,848 | 1.13% |
| 2026-04-15 | 3.63 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 14,362,121 | 51,308,308 | -1.93% |
| 2026-04-14 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 16,137,800 | 58,141,491 | 0.84% |
| 2026-04-13 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 18,594,602 | 66,981,623 | -1.10% |
| 2026-04-10 | 3.65 | 3.81 | 3.63 | 3.63 | 3.63 | qfq | 27,420,200 | 101,614,477 | 0.55% |
| 2026-04-09 | 3.64 | 3.73 | 3.57 | 3.61 | 3.61 | qfq | 22,898,987 | 83,301,065 | -0.28% |
| 2026-04-08 | 3.53 | 3.63 | 3.48 | 3.62 | 3.62 | qfq | 20,450,726 | 73,461,402 | 4.93% |
| 2026-04-07 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 13,407,714 | 45,941,511 | 2.37% |
| 2026-04-03 | 3.45 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 14,564,100 | 49,684,339 | -2.60% |
| 2026-04-02 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 15,000,556 | 52,501,534 | -2.54% |
| 2026-04-01 | 3.65 | 3.69 | 3.53 | 3.55 | 3.55 | qfq | 21,321,100 | 76,328,728 | 0.57% |
| 2026-03-31 | 3.62 | 3.64 | 3.52 | 3.53 | 3.53 | qfq | 18,400,551 | 65,563,785 | -2.22% |
| 2026-03-30 | 3.65 | 3.66 | 3.52 | 3.61 | 3.61 | qfq | 26,743,454 | 96,162,025 | -2.17% |
| 2026-03-27 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | qfq | 33,535,882 | 123,250,624 | 2.50% |
| 2026-03-26 | 3.60 | 3.77 | 3.55 | 3.60 | 3.60 | qfq | 47,435,702 | 172,253,574 | 1.41% |
| 2026-03-25 | 3.45 | 3.62 | 3.41 | 3.55 | 3.55 | qfq | 45,901,122 | 161,946,516 | 2.90% |
| 2026-03-24 | 3.20 | 3.45 | 3.18 | 3.45 | 3.45 | qfq | 29,806,300 | 98,533,834 | 9.87% |
| 2026-03-23 | 3.30 | 3.31 | 3.11 | 3.14 | 3.14 | qfq | 29,007,300 | 93,197,859 | -6.55% |
| 2026-03-20 | 3.46 | 3.51 | 3.35 | 3.36 | 3.36 | qfq | 20,765,200 | 71,001,754 | -3.17% |
| 2026-03-19 | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 19,138,598 | 66,621,218 | -2.53% |
| 2026-03-18 | 3.52 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 18,938,900 | 66,784,067 | 0.85% |
| 2026-03-17 | 3.55 | 3.67 | 3.53 | 3.53 | 3.53 | qfq | 22,124,621 | 79,714,445 | -1.12% |
| 2026-03-16 | 3.56 | 3.63 | 3.49 | 3.57 | 3.57 | qfq | 20,397,900 | 72,351,762 | 0.28% |
| 2026-03-13 | 3.54 | 3.64 | 3.51 | 3.56 | 3.56 | qfq | 19,529,000 | 70,070,756 | 0.28% |
| 2026-03-12 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 17,795,800 | 63,628,932 | -1.93% |
| 2026-03-11 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 23,425,900 | 85,005,577 | -1.90% |
| 2026-03-10 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 20,363,400 | 75,122,796 | 1.93% |
| 2026-03-09 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | qfq | 19,926,644 | 71,851,314 | -2.16% |
| 2026-03-06 | 3.61 | 3.71 | 3.59 | 3.70 | 3.70 | qfq | 19,530,498 | 71,629,073 | 2.21% |
| 2026-03-05 | 3.65 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 23,106,000 | 84,208,288 | 1.40% |
| 2026-03-04 | 3.56 | 3.65 | 3.51 | 3.57 | 3.57 | qfq | 20,770,144 | 74,308,177 | -1.11% |
| 2026-03-03 | 3.84 | 3.88 | 3.58 | 3.61 | 3.61 | qfq | 43,258,585 | 160,308,178 | -5.99% |
| 2026-03-02 | 3.89 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 32,001,028 | 123,937,460 | -3.76% |
| 2026-02-27 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 24,472,545 | 97,748,801 | 0.00% |
| 2026-02-26 | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 28,461,145 | 113,121,012 | -1.24% |
| 2026-02-25 | 3.91 | 4.08 | 3.87 | 4.04 | 4.04 | qfq | 58,104,018 | 230,625,432 | 3.32% |
| 2026-02-24 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | qfq | 37,183,189 | 146,191,495 | -1.01% |
| 2026-02-13 | 4.07 | 4.30 | 3.94 | 3.95 | 3.95 | qfq | 52,554,400 | 212,239,838 | -1.50% |
| 2026-02-12 | 4.21 | 4.22 | 3.91 | 4.01 | 4.01 | qfq | 89,713,359 | 364,132,155 | 0.25% |
| 2026-02-11 | 4.15 | 4.19 | 3.94 | 4.00 | 4.00 | qfq | 72,106,169 | 289,250,045 | -4.99% |
| 2026-02-10 | 4.38 | 4.40 | 4.21 | 4.21 | 4.21 | qfq | 74,776,197 | 322,284,727 | -2.55% |
| 2026-02-09 | 3.98 | 4.35 | 3.98 | 4.32 | 4.32 | qfq | 98,733,020 | 421,117,171 | 9.37% |
| 2026-02-06 | 3.75 | 4.04 | 3.73 | 3.95 | 3.95 | qfq | 54,204,590 | 213,834,722 | 4.22% |
| 2026-02-05 | 3.74 | 3.83 | 3.71 | 3.79 | 3.79 | qfq | 30,595,657 | 115,528,986 | 0.80% |
| 2026-02-04 | 3.75 | 3.81 | 3.63 | 3.76 | 3.76 | qfq | 52,315,762 | 194,031,213 | -2.08% |
| 2026-02-03 | 3.62 | 3.88 | 3.62 | 3.84 | 3.84 | qfq | 59,742,521 | 225,944,441 | 6.96% |
| 2026-02-02 | 3.62 | 3.73 | 3.58 | 3.59 | 3.59 | qfq | 36,405,208 | 132,241,628 | -0.55% |
| 2026-01-30 | 3.70 | 3.80 | 3.57 | 3.61 | 3.61 | qfq | 66,196,744 | 240,726,085 | -5.25% |
| 2026-01-29 | 4.02 | 4.12 | 3.76 | 3.81 | 3.81 | qfq | 107,872,946 | 420,019,507 | -8.19% |
| 2026-01-28 | 4.20 | 4.32 | 4.14 | 4.15 | 4.15 | qfq | 67,612,366 | 284,216,137 | -3.49% |
| 2026-01-27 | 4.09 | 4.43 | 4.01 | 4.30 | 4.30 | qfq | 103,042,706 | 430,914,975 | 5.13% |
| 2026-01-26 | 4.20 | 4.32 | 4.02 | 4.09 | 4.09 | qfq | 130,063,868 | 537,355,441 | -3.08% |
| 2026-01-23 | 3.84 | 4.22 | 3.84 | 4.22 | 4.22 | qfq | 92,602,063 | 380,538,344 | 9.90% |
| 2026-01-22 | 4.09 | 4.11 | 3.83 | 3.84 | 3.84 | qfq | 151,690,133 | 589,740,382 | -9.86% |
| 2026-01-21 | 4.68 | 4.68 | 4.25 | 4.26 | 4.26 | qfq | 225,487,015 | 978,733,421 | -9.75% |
| 2026-01-20 | 4.25 | 4.72 | 4.23 | 4.72 | 4.72 | qfq | 98,342,682 | 442,396,437 | 10.02% |
| 2026-01-19 | 4.18 | 4.34 | 4.14 | 4.29 | 4.29 | qfq | 48,011,674 | 204,531,362 | 1.66% |
| 2026-01-16 | 4.22 | 4.44 | 4.07 | 4.22 | 4.22 | qfq | 95,753,494 | 405,278,467 | -0.24% |
| 2026-01-15 | 4.30 | 4.41 | 4.09 | 4.23 | 4.23 | qfq | 135,476,481 | 575,946,023 | 4.19% |
| 2026-01-14 | 3.73 | 4.06 | 3.73 | 4.06 | 4.06 | qfq | 43,845,181 | 174,900,491 | 10.03% |
| 2026-01-13 | 3.75 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 41,938,277 | 157,289,334 | -1.07% |
| 2026-01-12 | 3.76 | 3.83 | 3.58 | 3.73 | 3.73 | qfq | 60,581,304 | 224,168,798 | 0.81% |
| 2026-01-09 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 40,942,274 | 150,487,327 | -1.07% |
| 2026-01-08 | 3.62 | 3.82 | 3.58 | 3.74 | 3.74 | qfq | 54,050,578 | 201,709,616 | 2.75% |
| 2026-01-07 | 3.59 | 3.81 | 3.55 | 3.64 | 3.64 | qfq | 55,750,773 | 205,184,666 | 0.28% |
| 2026-01-06 | 3.60 | 3.67 | 3.55 | 3.63 | 3.63 | qfq | 74,698,050 | 268,453,848 | -0.27% |
| 2026-01-05 | 3.44 | 3.71 | 3.44 | 3.64 | 3.64 | qfq | 133,411,448 | 483,121,293 | 8.01% |
| 2025-12-31 | 3.28 | 3.39 | 3.18 | 3.37 | 3.37 | qfq | 44,400,393 | 145,979,020 | 2.74% |
| 2025-12-30 | 3.35 | 3.39 | 3.27 | 3.28 | 3.28 | qfq | 32,977,356 | 109,263,770 | -2.09% |
| 2025-12-29 | 3.42 | 3.44 | 3.30 | 3.35 | 3.35 | qfq | 34,659,652 | 116,067,794 | -1.18% |
| 2025-12-26 | 3.32 | 3.45 | 3.25 | 3.39 | 3.39 | qfq | 65,897,428 | 220,483,662 | 1.80% |
| 2025-12-25 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | qfq | 60,239,633 | 200,859,976 | -2.63% |
| 2025-12-24 | 3.30 | 3.48 | 3.24 | 3.42 | 3.42 | qfq | 87,611,140 | 297,033,009 | 2.70% |
| 2025-12-23 | 3.19 | 3.42 | 3.17 | 3.33 | 3.33 | qfq | 122,040,364 | 404,173,070 | 5.38% |
| 2025-12-22 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | qfq | 110,655,986 | 352,738,144 | 0.32% |
| 2025-12-19 | 2.86 | 3.15 | 2.85 | 3.15 | 3.15 | qfq | 100,793,700 | 309,376,723 | 10.14% |
| 2025-12-18 | 2.80 | 2.88 | 2.79 | 2.86 | 2.86 | qfq | 17,168,820 | 48,906,347 | 1.42% |
| 2025-12-17 | 2.81 | 2.82 | 2.75 | 2.82 | 2.82 | qfq | 13,260,543 | 36,951,747 | 0.36% |
| 2025-12-16 | 2.80 | 2.82 | 2.76 | 2.81 | 2.81 | qfq | 13,328,157 | 37,248,040 | 0.72% |
| 2025-12-15 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 15,033,247 | 42,127,645 | -1.76% |
| 2025-12-12 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 18,646,900 | 52,688,641 | 0.71% |
| 2025-12-11 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 19,198,200 | 54,621,706 | -1.74% |
| 2025-12-10 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 15,615,000 | 44,788,748 | -0.69% |
| 2025-12-09 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 20,657,000 | 59,703,768 | -1.70% |
| 2025-12-08 | 2.95 | 3.00 | 2.91 | 2.94 | 2.94 | qfq | 20,548,200 | 60,340,172 | -0.34% |
| 2025-12-05 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | qfq | 19,336,690 | 56,398,489 | 2.43% |
| 2025-12-04 | 2.96 | 2.96 | 2.87 | 2.88 | 2.88 | qfq | 24,054,600 | 69,825,431 | -3.03% |
| 2025-12-03 | 3.06 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 26,721,893 | 79,829,117 | -2.30% |
| 2025-12-02 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | qfq | 28,986,637 | 88,035,797 | 0.00% |
| 2025-12-01 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 27,945,496 | 84,685,171 | -0.33% |
| 2025-11-28 | 2.93 | 3.06 | 2.89 | 3.05 | 3.05 | qfq | 52,477,912 | 157,521,352 | 5.17% |
| 2025-11-27 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | qfq | 53,619,101 | 156,661,796 | -2.36% |
| 2025-11-26 | 2.84 | 3.11 | 2.84 | 2.97 | 2.97 | qfq | 86,310,774 | 260,024,864 | 4.95% |
| 2025-11-25 | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | qfq | 14,772,800 | 41,492,580 | 1.80% |
| 2025-11-24 | 2.79 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 21,862,600 | 60,525,656 | 0.72% |
| 2025-11-21 | 2.88 | 2.93 | 2.75 | 2.76 | 2.76 | qfq | 40,923,946 | 114,878,427 | -4.83% |
| 2025-11-20 | 2.95 | 2.96 | 2.84 | 2.90 | 2.90 | qfq | 30,483,700 | 88,160,319 | -1.36% |
| 2025-11-19 | 3.05 | 3.07 | 2.90 | 2.94 | 2.94 | qfq | 37,880,700 | 112,199,622 | -3.29% |
| 2025-11-18 | 3.15 | 3.18 | 2.99 | 3.04 | 3.04 | qfq | 46,645,459 | 142,158,522 | -3.49% |
| 2025-11-17 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 34,919,900 | 110,349,070 | -0.63% |
| 2025-11-14 | 3.07 | 3.27 | 3.07 | 3.17 | 3.17 | qfq | 54,249,789 | 172,247,495 | 2.26% |
| 2025-11-13 | 3.06 | 3.11 | 3.01 | 3.10 | 3.10 | qfq | 29,120,556 | 89,438,074 | 0.98% |
| 2025-11-12 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 32,615,101 | 99,554,710 | 0.99% |
| 2025-11-11 | 3.00 | 3.09 | 2.97 | 3.04 | 3.04 | qfq | 30,528,900 | 92,501,223 | 1.67% |
| 2025-11-10 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | qfq | 19,823,079 | 58,924,602 | 0.67% |
| 2025-11-07 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | qfq | 20,408,100 | 60,426,457 | 0.34% |
| 2025-11-06 | 3.02 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 36,107,000 | 107,301,634 | -2.63% |
| 2025-11-05 | 2.91 | 3.07 | 2.89 | 3.04 | 3.04 | qfq | 56,936,879 | 171,538,185 | 4.11% |
| 2025-11-04 | 2.88 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 31,843,200 | 93,245,673 | 1.04% |
| 2025-11-03 | 2.84 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 21,932,868 | 62,927,360 | 1.76% |
| 2025-10-31 | 2.79 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 18,102,458 | 51,423,035 | 1.79% |
| 2025-10-30 | 2.84 | 2.86 | 2.79 | 2.79 | 2.79 | qfq | 19,632,300 | 55,302,751 | -1.76% |
| 2025-10-29 | 2.89 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 24,504,300 | 69,621,883 | -1.73% |
| 2025-10-28 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 25,649,610 | 73,897,414 | -1.37% |
| 2025-10-27 | 2.86 | 2.98 | 2.83 | 2.93 | 2.93 | qfq | 40,566,180 | 118,138,842 | 2.81% |
| 2025-10-24 | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | qfq | 19,819,200 | 56,992,168 | -2.06% |
| 2025-10-23 | 2.89 | 2.92 | 2.84 | 2.91 | 2.91 | qfq | 17,268,700 | 49,643,202 | 0.69% |
| 2025-10-22 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 23,675,000 | 68,213,639 | 0.35% |
| 2025-10-21 | 2.76 | 2.89 | 2.74 | 2.88 | 2.88 | qfq | 34,829,008 | 98,785,971 | 4.35% |
| 2025-10-20 | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | qfq | 12,631,587 | 34,715,653 | 1.10% |
| 2025-10-17 | 2.77 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 20,350,950 | 56,201,422 | -1.44% |
| 2025-10-16 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 23,661,759 | 65,869,395 | -2.12% |
| 2025-10-15 | 2.84 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 22,995,900 | 64,928,343 | -0.35% |
| 2025-10-14 | 2.82 | 2.98 | 2.81 | 2.84 | 2.84 | qfq | 38,000,470 | 110,095,063 | 0.71% |
| 2025-10-13 | 2.78 | 2.85 | 2.73 | 2.82 | 2.82 | qfq | 27,225,800 | 76,229,805 | -1.05% |
| 2025-10-10 | 2.83 | 2.94 | 2.82 | 2.85 | 2.85 | qfq | 34,463,300 | 99,545,654 | 0.35% |
| 2025-10-09 | 2.85 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 24,088,702 | 67,960,600 | 0.71% |
| 2025-09-30 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | qfq | 23,988,800 | 68,185,950 | -3.09% |
| 2025-09-29 | 2.77 | 2.93 | 2.72 | 2.91 | 2.91 | qfq | 45,128,400 | 128,931,966 | 5.05% |
| 2025-09-26 | 2.77 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 17,135,500 | 47,670,549 | -1.07% |
| 2025-09-25 | 2.87 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 20,551,100 | 57,720,122 | -0.36% |
| 2025-09-24 | 2.76 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 33,519,700 | 93,463,864 | 2.18% |
| 2025-09-23 | 2.81 | 2.83 | 2.66 | 2.75 | 2.75 | qfq | 43,774,108 | 119,086,754 | -2.48% |
| 2025-09-22 | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | qfq | 22,535,000 | 63,317,340 | -0.70% |
| 2025-09-19 | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | qfq | 41,503,600 | 117,974,444 | -3.07% |
| 2025-09-18 | 3.00 | 3.02 | 2.88 | 2.93 | 2.93 | qfq | 52,387,600 | 155,207,696 | -1.35% |
| 2025-09-17 | 3.02 | 3.03 | 2.94 | 2.97 | 2.97 | qfq | 37,116,100 | 110,294,277 | -1.66% |
| 2025-09-16 | 3.09 | 3.11 | 2.98 | 3.02 | 3.02 | qfq | 63,927,856 | 192,661,876 | -1.63% |
| 2025-09-15 | 2.97 | 3.17 | 2.97 | 3.07 | 3.07 | qfq | 100,598,316 | 307,696,214 | 3.37% |
| 2025-09-12 | 2.80 | 3.08 | 2.79 | 2.97 | 2.97 | qfq | 130,933,677 | 391,743,997 | 6.07% |
| 2025-09-11 | 2.78 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 30,860,257 | 85,611,048 | 0.72% |
| 2025-09-10 | 2.75 | 2.84 | 2.74 | 2.78 | 2.78 | qfq | 24,880,926 | 69,400,014 | 1.46% |
| 2025-09-09 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | qfq | 32,751,828 | 90,560,709 | -2.49% |
| 2025-09-08 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 31,750,300 | 89,460,546 | -2.09% |
| 2025-09-05 | 2.85 | 2.87 | 2.79 | 2.87 | 2.87 | qfq | 32,183,656 | 91,080,715 | 0.70% |
| 2025-09-04 | 2.90 | 2.90 | 2.78 | 2.85 | 2.85 | qfq | 45,003,958 | 127,987,707 | -1.38% |
| 2025-09-03 | 2.93 | 2.99 | 2.86 | 2.89 | 2.89 | qfq | 47,360,473 | 137,871,124 | -0.69% |
| 2025-09-02 | 3.00 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 63,275,158 | 186,323,029 | -3.00% |
| 2025-09-01 | 2.85 | 3.03 | 2.79 | 3.00 | 3.00 | qfq | 98,081,997 | 287,552,346 | 5.26% |
| 2025-08-29 | 2.75 | 2.97 | 2.68 | 2.85 | 2.85 | qfq | 91,730,962 | 257,835,774 | 4.01% |
| 2025-08-28 | 2.76 | 2.81 | 2.63 | 2.74 | 2.74 | qfq | 73,292,725 | 199,449,635 | -0.72% |
| 2025-08-27 | 2.90 | 2.98 | 2.76 | 2.76 | 2.76 | qfq | 131,277,788 | 374,895,266 | -5.48% |
| 2025-08-26 | 2.77 | 2.99 | 2.75 | 2.92 | 2.92 | qfq | 177,875,359 | 522,901,684 | 7.35% |
| 2025-08-25 | 2.77 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 49,668,334 | 136,319,895 | -0.73% |
| 2025-08-22 | 2.76 | 2.80 | 2.70 | 2.74 | 2.74 | qfq | 49,035,234 | 134,422,824 | -1.08% |
| 2025-08-21 | 2.93 | 2.96 | 2.75 | 2.77 | 2.77 | qfq | 101,358,088 | 285,311,146 | -5.46% |
| 2025-08-20 | 3.03 | 3.13 | 2.87 | 2.93 | 2.93 | qfq | 161,649,661 | 479,885,885 | -1.35% |
| 2025-08-19 | 2.70 | 2.97 | 2.65 | 2.97 | 2.97 | qfq | 117,936,104 | 335,064,739 | 10.00% |
| 2025-08-18 | 2.88 | 2.89 | 2.64 | 2.70 | 2.70 | qfq | 141,178,828 | 380,758,838 | -2.17% |
| 2025-08-15 | 2.59 | 2.76 | 2.55 | 2.76 | 2.76 | qfq | 61,748,733 | 165,786,557 | 9.96% |
| 2025-08-14 | 2.47 | 2.69 | 2.46 | 2.51 | 2.51 | qfq | 89,770,982 | 230,566,016 | 1.62% |
| 2025-08-13 | 2.49 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 20,544,851 | 50,916,596 | -0.40% |
| 2025-08-12 | 2.47 | 2.48 | 2.44 | 2.48 | 2.48 | qfq | 14,087,500 | 34,662,122 | 0.40% |
| 2025-08-11 | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 17,245,000 | 42,549,019 | 0.00% |
| 2025-08-08 | 2.46 | 2.48 | 2.43 | 2.47 | 2.47 | qfq | 16,930,780 | 41,606,171 | 0.41% |
| 2025-08-07 | 2.46 | 2.47 | 2.42 | 2.46 | 2.46 | qfq | 20,047,201 | 49,126,418 | 0.00% |
| 2025-08-06 | 2.47 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 21,825,800 | 53,702,495 | -0.40% |
| 2025-08-05 | 2.37 | 2.48 | 2.36 | 2.47 | 2.47 | qfq | 33,380,507 | 81,491,377 | 4.22% |
| 2025-08-04 | 2.33 | 2.37 | 2.31 | 2.37 | 2.37 | qfq | 12,732,085 | 29,904,338 | 1.28% |
| 2025-08-01 | 2.32 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 15,844,800 | 37,176,856 | 0.86% |
| 2025-07-31 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 20,046,500 | 46,657,879 | -1.69% |
| 2025-07-30 | 2.38 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 12,606,101 | 29,917,832 | -0.84% |
| 2025-07-29 | 2.41 | 2.41 | 2.33 | 2.38 | 2.38 | qfq | 18,552,300 | 43,903,680 | -1.24% |
| 2025-07-28 | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 17,634,253 | 42,494,947 | -0.82% |
| 2025-07-25 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 17,614,700 | 43,236,643 | -1.62% |
| 2025-07-24 | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | qfq | 19,035,200 | 46,917,043 | 0.82% |
| 2025-07-23 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 19,648,450 | 48,310,607 | 0.00% |
| 2025-07-22 | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 19,291,300 | 47,142,941 | -0.41% |
| 2025-07-21 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | qfq | 24,782,500 | 60,443,489 | 2.93% |
| 2025-07-18 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 10,994,000 | 26,293,408 | 0.00% |
| 2025-07-17 | 2.37 | 2.40 | 2.35 | 2.39 | 2.39 | qfq | 17,506,900 | 41,500,038 | 0.84% |
| 2025-07-16 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | qfq | 21,000,701 | 50,018,663 | -0.84% |
| 2025-07-15 | 2.44 | 2.45 | 2.36 | 2.39 | 2.39 | qfq | 26,050,700 | 62,288,421 | -2.45% |
| 2025-07-14 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 13,758,800 | 33,832,328 | -1.21% |
| 2025-07-11 | 2.50 | 2.50 | 2.45 | 2.48 | 2.48 | qfq | 16,218,900 | 40,057,300 | -0.40% |
| 2025-07-10 | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 22,313,500 | 55,590,925 | -0.40% |
| 2025-07-09 | 2.50 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 24,642,671 | 61,849,871 | -0.40% |
| 2025-07-08 | 2.43 | 2.57 | 2.42 | 2.51 | 2.51 | qfq | 44,706,451 | 111,929,335 | 3.72% |
| 2025-07-07 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 14,190,002 | 34,292,809 | 0.41% |
| 2025-07-04 | 2.40 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 26,347,210 | 63,874,006 | 0.42% |
| 2025-07-03 | 2.41 | 2.41 | 2.37 | 2.40 | 2.40 | qfq | 14,909,000 | 35,682,970 | 0.00% |
| 2025-07-02 | 2.37 | 2.40 | 2.35 | 2.40 | 2.40 | qfq | 18,785,400 | 44,694,026 | 1.27% |
| 2025-07-01 | 2.39 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 12,447,600 | 29,382,938 | -0.42% |
| 2025-06-30 | 2.39 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 16,034,400 | 38,117,675 | 0.00% |
| 2025-06-27 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 14,610,100 | 34,566,942 | 1.28% |
| 2025-06-26 | 2.34 | 2.41 | 2.33 | 2.35 | 2.35 | qfq | 16,542,806 | 39,117,674 | 0.00% |
| 2025-06-25 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | qfq | 20,910,230 | 48,751,377 | 1.29% |
| 2025-06-24 | 2.27 | 2.32 | 2.24 | 2.32 | 2.32 | qfq | 15,627,700 | 35,908,090 | 2.65% |
| 2025-06-23 | 2.18 | 2.27 | 2.17 | 2.26 | 2.26 | qfq | 16,200,400 | 36,216,465 | 3.20% |
| 2025-06-20 | 2.25 | 2.27 | 2.19 | 2.19 | 2.19 | qfq | 14,560,902 | 32,264,787 | -2.67% |
| 2025-06-19 | 2.29 | 2.30 | 2.23 | 2.25 | 2.25 | qfq | 18,618,760 | 42,059,677 | -2.17% |
| 2025-06-18 | 2.32 | 2.34 | 2.29 | 2.30 | 2.30 | qfq | 15,330,800 | 35,378,203 | -0.86% |
| 2025-06-17 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | qfq | 11,836,300 | 27,451,926 | -0.43% |
| 2025-06-16 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 14,792,900 | 34,310,180 | 0.87% |
| 2025-06-13 | 2.36 | 2.36 | 2.30 | 2.31 | 2.31 | qfq | 23,158,953 | 53,665,684 | -2.12% |
| 2025-06-12 | 2.40 | 2.41 | 2.31 | 2.36 | 2.36 | qfq | 33,256,900 | 78,473,166 | -2.07% |
| 2025-06-11 | 2.35 | 2.46 | 2.34 | 2.41 | 2.41 | qfq | 38,991,200 | 93,662,442 | 2.55% |
| 2025-06-10 | 2.36 | 2.39 | 2.31 | 2.35 | 2.35 | qfq | 22,807,200 | 53,605,165 | -0.84% |
| 2025-06-09 | 2.31 | 2.41 | 2.30 | 2.37 | 2.37 | qfq | 36,215,300 | 85,697,415 | 2.60% |
| 2025-06-06 | 2.28 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 17,274,400 | 39,628,816 | 1.32% |
| 2025-06-05 | 2.31 | 2.34 | 2.26 | 2.28 | 2.28 | qfq | 19,512,600 | 44,585,056 | -1.72% |
| 2025-06-04 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | qfq | 26,375,102 | 60,370,502 | 2.65% |
| 2025-06-03 | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | qfq | 20,173,902 | 45,490,793 | 0.44% |
| 2025-05-30 | 2.30 | 2.35 | 2.24 | 2.25 | 2.25 | qfq | 21,795,500 | 49,631,235 | -2.17% |
| 2025-05-29 | 2.27 | 2.31 | 2.25 | 2.30 | 2.30 | qfq | 18,875,000 | 43,260,233 | 1.32% |
| 2025-05-28 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 16,188,800 | 36,808,414 | -0.44% |
| 2025-05-27 | 2.25 | 2.33 | 2.25 | 2.28 | 2.28 | qfq | 14,930,210 | 34,058,423 | 0.88% |
| 2025-05-26 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 15,550,100 | 34,955,534 | 0.44% |
| 2025-05-23 | 2.28 | 2.31 | 2.23 | 2.25 | 2.25 | qfq | 18,266,800 | 41,438,542 | -1.75% |
| 2025-05-22 | 2.31 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 21,852,500 | 50,245,422 | -1.29% |
| 2025-05-21 | 2.35 | 2.40 | 2.31 | 2.32 | 2.32 | qfq | 25,207,300 | 58,863,518 | -1.69% |
| 2025-05-20 | 2.30 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 35,771,850 | 83,955,121 | 1.29% |
| 2025-05-19 | 2.27 | 2.37 | 2.24 | 2.33 | 2.33 | qfq | 52,624,111 | 122,496,293 | 4.48% |
| 2025-05-16 | 2.26 | 2.30 | 2.21 | 2.23 | 2.23 | qfq | 36,271,375 | 81,170,041 | -1.33% |
| 2025-05-15 | 2.36 | 2.45 | 2.24 | 2.26 | 2.26 | qfq | 57,023,902 | 131,539,666 | -0.44% |
| 2025-05-14 | 2.18 | 2.35 | 2.18 | 2.27 | 2.27 | qfq | 67,657,562 | 153,323,499 | 4.61% |
| 2025-05-13 | 2.21 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 20,703,000 | 45,125,926 | -1.36% |
| 2025-05-12 | 2.15 | 2.21 | 2.11 | 2.20 | 2.20 | qfq | 35,071,725 | 75,822,510 | 3.29% |
| 2025-05-09 | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | qfq | 13,351,700 | 28,406,897 | -1.39% |
| 2025-05-08 | 2.13 | 2.17 | 2.11 | 2.16 | 2.16 | qfq | 19,332,901 | 41,479,850 | 1.41% |
| 2025-05-07 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 24,942,250 | 52,863,088 | 1.91% |
| 2025-05-06 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | qfq | 18,734,850 | 38,829,267 | 3.47% |
| 2025-04-30 | 2.01 | 2.08 | 2.00 | 2.02 | 2.02 | qfq | 21,058,701 | 43,115,165 | 0.50% |
| 2025-04-29 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | qfq | 14,525,200 | 29,027,861 | 0.50% |
| 2025-04-28 | 2.07 | 2.08 | 1.97 | 2.00 | 2.00 | qfq | 20,474,800 | 41,179,543 | -4.31% |
| 2025-04-25 | 2.04 | 2.13 | 2.02 | 2.09 | 2.09 | qfq | 29,196,090 | 60,733,545 | 1.46% |
| 2025-04-24 | 1.99 | 2.18 | 1.98 | 2.06 | 2.06 | qfq | 47,342,590 | 98,564,679 | 4.04% |
| 2025-04-23 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | qfq | 10,983,800 | 21,762,961 | 0.00% |
| 2025-04-22 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 9,546,849 | 18,920,346 | 0.51% |
| 2025-04-21 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | qfq | 9,464,400 | 18,620,683 | 0.00% |
| 2025-04-18 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 12,826,425 | 25,022,014 | 1.03% |
| 2025-04-17 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 13,134,500 | 25,636,052 | 0.52% |
| 2025-04-16 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | qfq | 15,789,300 | 30,527,381 | -1.52% |
| 2025-04-15 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 16,307,000 | 31,940,468 | -1.01% |
| 2025-04-14 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 17,957,088 | 35,742,406 | 2.05% |
| 2025-04-11 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 15,455,249 | 30,349,346 | 0.00% |
| 2025-04-10 | 1.94 | 1.99 | 1.91 | 1.95 | 1.95 | qfq | 23,184,400 | 45,402,618 | 3.72% |
| 2025-04-09 | 1.85 | 1.90 | 1.68 | 1.88 | 1.88 | qfq | 26,994,500 | 48,988,172 | 1.08% |
| 2025-04-08 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | qfq | 27,420,300 | 51,017,485 | -2.62% |
| 2025-04-07 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | qfq | 20,998,800 | 40,589,519 | -9.91% |
| 2025-04-03 | 2.10 | 2.14 | 2.08 | 2.12 | 2.12 | qfq | 12,227,100 | 25,856,503 | 0.00% |
| 2025-04-02 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | qfq | 9,406,400 | 19,964,146 | -0.47% |
| 2025-04-01 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | qfq | 12,747,400 | 27,174,049 | 1.43% |
| 2025-03-31 | 2.13 | 2.15 | 2.08 | 2.10 | 2.10 | qfq | 20,415,600 | 43,103,328 | -2.33% |
| 2025-03-28 | 2.22 | 2.23 | 2.15 | 2.15 | 2.15 | qfq | 21,281,180 | 46,170,213 | -3.15% |
| 2025-03-27 | 2.18 | 2.27 | 2.17 | 2.22 | 2.22 | qfq | 31,424,300 | 69,980,275 | 1.37% |
| 2025-03-26 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 21,374,510 | 46,672,280 | 0.92% |
| 2025-03-25 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | qfq | 21,546,250 | 46,444,921 | 0.93% |
| 2025-03-24 | 2.25 | 2.25 | 2.11 | 2.15 | 2.15 | qfq | 35,112,780 | 76,095,682 | -4.44% |
| 2025-03-21 | 2.27 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 22,764,700 | 51,545,583 | -0.88% |
| 2025-03-20 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 25,988,402 | 59,163,199 | 0.44% |
| 2025-03-19 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 26,159,772 | 59,352,965 | -0.44% |
| 2025-03-18 | 2.31 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 27,083,171 | 61,521,025 | -1.73% |
| 2025-03-17 | 2.27 | 2.34 | 2.27 | 2.31 | 2.31 | qfq | 37,758,300 | 87,240,674 | 1.76% |
| 2025-03-14 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | qfq | 32,785,100 | 73,853,520 | 0.89% |
| 2025-03-13 | 2.26 | 2.26 | 2.19 | 2.25 | 2.25 | qfq | 32,916,700 | 73,237,678 | 0.00% |
| 2025-03-12 | 2.23 | 2.29 | 2.22 | 2.25 | 2.25 | qfq | 44,716,047 | 100,820,391 | 0.90% |
| 2025-03-11 | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 30,941,800 | 68,693,584 | 0.90% |
| 2025-03-10 | 2.23 | 2.27 | 2.20 | 2.21 | 2.21 | qfq | 33,185,770 | 73,799,397 | 0.00% |
| 2025-03-07 | 2.24 | 2.30 | 2.20 | 2.21 | 2.21 | qfq | 50,276,242 | 112,771,118 | -0.90% |
| 2025-03-06 | 2.14 | 2.29 | 2.11 | 2.23 | 2.23 | qfq | 80,042,749 | 175,628,844 | 4.69% |
| 2025-03-05 | 2.16 | 2.16 | 2.09 | 2.13 | 2.13 | qfq | 45,345,800 | 95,944,414 | -0.47% |
| 2025-03-04 | 2.14 | 2.19 | 2.11 | 2.14 | 2.14 | qfq | 75,245,336 | 161,969,221 | -3.60% |
| 2025-03-03 | 2.33 | 2.42 | 2.22 | 2.22 | 2.22 | qfq | 118,203,500 | 267,505,288 | -10.12% |
| 2025-02-28 | 2.74 | 2.74 | 2.47 | 2.47 | 2.47 | qfq | 221,440,039 | 583,594,115 | -0.80% |
| 2025-02-27 | 2.45 | 2.49 | 2.43 | 2.49 | 2.49 | qfq | 56,336,435 | 139,570,571 | 10.18% |
| 2025-02-26 | 2.10 | 2.26 | 2.09 | 2.26 | 2.26 | qfq | 20,746,435 | 46,113,175 | 10.24% |
| 2025-02-25 | 2.06 | 2.10 | 2.03 | 2.05 | 2.05 | qfq | 20,439,300 | 42,348,178 | -0.97% |
| 2025-02-24 | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | qfq | 22,473,837 | 46,360,808 | 1.47% |
| 2025-02-21 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | qfq | 17,012,700 | 34,666,521 | -1.45% |
| 2025-02-20 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | qfq | 21,900,700 | 44,879,188 | 0.98% |
| 2025-02-19 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | qfq | 15,402,600 | 31,355,996 | 0.49% |
| 2025-02-18 | 2.12 | 2.14 | 2.03 | 2.04 | 2.04 | qfq | 27,162,100 | 56,258,952 | -3.77% |
| 2025-02-17 | 2.04 | 2.15 | 2.03 | 2.12 | 2.12 | qfq | 28,462,600 | 59,775,539 | 4.43% |
| 2025-02-14 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | qfq | 16,759,300 | 34,315,332 | -1.93% |
| 2025-02-13 | 2.07 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 20,201,132 | 42,091,517 | 0.49% |
| 2025-02-12 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 16,254,701 | 33,387,757 | 0.00% |
| 2025-02-11 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | qfq | 17,105,201 | 35,259,929 | -1.44% |
| 2025-02-10 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | qfq | 20,629,501 | 42,763,993 | 2.96% |
| 2025-02-07 | 1.96 | 2.06 | 1.95 | 2.03 | 2.03 | qfq | 27,822,361 | 56,275,765 | 3.57% |
| 2025-02-06 | 1.94 | 1.96 | 1.90 | 1.96 | 1.96 | qfq | 13,319,939 | 25,816,882 | 1.03% |
| 2025-02-05 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 11,180,706 | 21,836,807 | 1.04% |
| 2025-01-27 | 1.91 | 1.99 | 1.90 | 1.92 | 1.92 | qfq | 18,547,844 | 36,307,993 | 1.05% |
| 2025-01-24 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 12,473,700 | 23,635,021 | -0.52% |
| 2025-01-23 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | qfq | 14,627,900 | 28,391,217 | 0.53% |
| 2025-01-22 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 11,852,100 | 22,614,213 | -2.56% |
| 2025-01-21 | 2.00 | 2.01 | 1.94 | 1.95 | 1.95 | qfq | 15,447,200 | 30,272,400 | -1.52% |
| 2025-01-20 | 1.97 | 2.00 | 1.91 | 1.98 | 1.98 | qfq | 16,147,500 | 31,803,857 | 1.02% |
| 2025-01-17 | 1.97 | 1.98 | 1.92 | 1.96 | 1.96 | qfq | 13,490,800 | 26,343,577 | -0.51% |
| 2025-01-16 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | qfq | 23,029,723 | 45,700,251 | 0.00% |
| 2025-01-15 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | qfq | 16,288,500 | 31,901,601 | 0.00% |
| 2025-01-14 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | qfq | 19,209,500 | 37,224,948 | 4.79% |
| 2025-01-13 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | qfq | 11,733,400 | 21,787,925 | 0.00% |
| 2025-01-10 | 1.97 | 1.97 | 1.87 | 1.88 | 1.88 | qfq | 15,003,600 | 28,687,031 | -4.08% |
| 2025-01-09 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 10,835,500 | 21,249,225 | 0.00% |
| 2025-01-08 | 1.95 | 1.98 | 1.90 | 1.96 | 1.96 | qfq | 15,545,119 | 30,208,269 | 0.00% |
| 2025-01-07 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 14,979,500 | 28,883,874 | 2.08% |
| 2025-01-06 | 1.95 | 1.97 | 1.86 | 1.92 | 1.92 | qfq | 17,410,300 | 33,428,722 | -2.04% |
| 2025-01-03 | 2.09 | 2.10 | 1.94 | 1.96 | 1.96 | qfq | 25,618,041 | 51,333,570 | -5.77% |
| 2025-01-02 | 2.08 | 2.14 | 2.06 | 2.08 | 2.08 | qfq | 18,598,000 | 39,109,765 | 0.00% |
| 2024-12-31 | 2.12 | 2.16 | 2.08 | 2.08 | 2.08 | qfq | 15,574,487 | 32,875,721 | -1.89% |
| 2024-12-30 | 2.17 | 2.17 | 2.07 | 2.12 | 2.12 | qfq | 27,185,600 | 57,030,800 | -2.75% |
| 2024-12-27 | 2.15 | 2.24 | 2.13 | 2.18 | 2.18 | qfq | 26,244,400 | 57,840,797 | 1.40% |
| 2024-12-26 | 2.15 | 2.25 | 2.12 | 2.15 | 2.15 | qfq | 29,792,300 | 64,450,347 | -0.46% |
| 2024-12-25 | 2.23 | 2.23 | 2.04 | 2.16 | 2.16 | qfq | 33,588,200 | 71,717,575 | -2.70% |
| 2024-12-24 | 2.29 | 2.31 | 2.19 | 2.22 | 2.22 | qfq | 32,820,400 | 73,204,084 | -3.48% |
| 2024-12-23 | 2.47 | 2.49 | 2.25 | 2.30 | 2.30 | qfq | 47,564,660 | 111,287,299 | -7.63% |
| 2024-12-20 | 2.51 | 2.53 | 2.46 | 2.49 | 2.49 | qfq | 26,495,600 | 66,331,087 | 0.00% |
| 2024-12-19 | 2.51 | 2.55 | 2.44 | 2.49 | 2.49 | qfq | 33,901,500 | 84,095,909 | -2.35% |
| 2024-12-18 | 2.54 | 2.60 | 2.47 | 2.55 | 2.55 | qfq | 33,753,427 | 85,901,844 | 0.39% |
| 2024-12-17 | 2.75 | 2.77 | 2.50 | 2.54 | 2.54 | qfq | 65,370,400 | 168,982,023 | -7.64% |
| 2024-12-16 | 2.80 | 2.83 | 2.74 | 2.75 | 2.75 | qfq | 40,752,300 | 113,044,388 | -2.14% |
| 2024-12-13 | 2.86 | 2.97 | 2.80 | 2.81 | 2.81 | qfq | 63,102,000 | 180,603,860 | -2.43% |
| 2024-12-12 | 2.85 | 3.04 | 2.78 | 2.88 | 2.88 | qfq | 75,756,591 | 219,773,938 | 0.70% |
| 2024-12-11 | 2.68 | 2.88 | 2.65 | 2.86 | 2.86 | qfq | 80,287,589 | 224,010,638 | 6.32% |
| 2024-12-10 | 2.77 | 2.85 | 2.68 | 2.69 | 2.69 | qfq | 64,365,998 | 176,787,590 | -0.74% |
| 2024-12-09 | 2.76 | 2.80 | 2.66 | 2.71 | 2.71 | qfq | 64,019,450 | 174,683,932 | -0.73% |
| 2024-12-06 | 2.65 | 2.78 | 2.63 | 2.73 | 2.73 | qfq | 85,915,200 | 233,908,102 | 4.20% |
| 2024-12-05 | 2.60 | 2.66 | 2.52 | 2.62 | 2.62 | qfq | 53,050,800 | 138,118,511 | 1.55% |
| 2024-12-04 | 2.69 | 2.80 | 2.57 | 2.58 | 2.58 | qfq | 89,282,487 | 238,321,797 | -5.15% |
| 2024-12-03 | 2.70 | 2.87 | 2.66 | 2.72 | 2.72 | qfq | 145,402,904 | 399,858,270 | 4.21% |
| 2024-12-02 | 2.38 | 2.61 | 2.35 | 2.61 | 2.61 | qfq | 63,625,389 | 159,561,471 | 10.13% |
| 2024-11-29 | 2.37 | 2.39 | 2.29 | 2.37 | 2.37 | qfq | 46,215,808 | 107,888,020 | -0.84% |
| 2024-11-28 | 2.34 | 2.42 | 2.33 | 2.39 | 2.39 | qfq | 54,301,108 | 129,085,465 | 2.14% |
| 2024-11-27 | 2.41 | 2.44 | 2.23 | 2.34 | 2.34 | qfq | 92,950,049 | 214,221,729 | -4.88% |
| 2024-11-26 | 2.23 | 2.46 | 2.22 | 2.46 | 2.46 | qfq | 100,730,900 | 243,479,542 | 9.82% |
| 2024-11-25 | 2.20 | 2.24 | 2.14 | 2.24 | 2.24 | qfq | 19,228,600 | 42,269,739 | 1.82% |
| 2024-11-22 | 2.25 | 2.30 | 2.18 | 2.20 | 2.20 | qfq | 24,038,100 | 54,130,754 | -2.22% |
| 2024-11-21 | 2.27 | 2.29 | 2.22 | 2.25 | 2.25 | qfq | 17,261,640 | 38,795,529 | -1.32% |
| 2024-11-20 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 20,297,481 | 46,044,478 | 1.79% |
| 2024-11-19 | 2.23 | 2.29 | 2.18 | 2.24 | 2.24 | qfq | 30,228,226 | 67,336,085 | 0.45% |
| 2024-11-18 | 2.25 | 2.32 | 2.19 | 2.23 | 2.23 | qfq | 46,803,779 | 105,574,235 | 3.24% |
| 2024-11-15 | 2.22 | 2.26 | 2.15 | 2.16 | 2.16 | qfq | 18,216,700 | 40,250,269 | -3.14% |
| 2024-11-14 | 2.29 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 23,624,907 | 53,273,787 | -3.04% |
| 2024-11-13 | 2.25 | 2.37 | 2.24 | 2.30 | 2.30 | qfq | 34,890,100 | 80,393,379 | 1.32% |
| 2024-11-12 | 2.36 | 2.38 | 2.25 | 2.27 | 2.27 | qfq | 30,575,900 | 70,276,593 | -3.40% |
| 2024-11-11 | 2.34 | 2.41 | 2.31 | 2.35 | 2.35 | qfq | 37,146,103 | 87,409,860 | 0.00% |
| 2024-11-08 | 2.41 | 2.45 | 2.31 | 2.35 | 2.35 | qfq | 37,392,157 | 87,943,491 | -0.84% |
| 2024-11-07 | 2.28 | 2.40 | 2.26 | 2.37 | 2.37 | qfq | 45,513,929 | 106,698,400 | 3.49% |
| 2024-11-06 | 2.19 | 2.31 | 2.14 | 2.29 | 2.29 | qfq | 48,942,400 | 109,663,067 | 4.09% |
| 2024-11-05 | 2.07 | 2.24 | 2.06 | 2.20 | 2.20 | qfq | 42,506,089 | 92,479,895 | 6.28% |
| 2024-11-04 | 2.09 | 2.11 | 2.03 | 2.07 | 2.07 | qfq | 24,651,800 | 50,762,714 | -0.96% |
| 2024-11-01 | 2.21 | 2.25 | 2.06 | 2.09 | 2.09 | qfq | 41,470,580 | 89,287,392 | -5.43% |
| 2024-10-31 | 2.12 | 2.25 | 2.12 | 2.21 | 2.21 | qfq | 42,043,693 | 92,397,207 | 3.27% |
| 2024-10-30 | 2.07 | 2.17 | 2.04 | 2.14 | 2.14 | qfq | 44,957,880 | 94,840,763 | 2.39% |
| 2024-10-29 | 2.17 | 2.31 | 2.08 | 2.09 | 2.09 | qfq | 65,567,470 | 143,084,359 | -3.69% |
| 2024-10-28 | 2.03 | 2.20 | 2.02 | 2.17 | 2.17 | qfq | 46,621,063 | 99,867,043 | 6.37% |
| 2024-10-25 | 2.02 | 2.09 | 2.00 | 2.04 | 2.04 | qfq | 44,812,605 | 91,481,573 | 2.51% |
| 2024-10-24 | 1.91 | 1.99 | 1.89 | 1.99 | 1.99 | qfq | 33,326,300 | 64,641,995 | 3.65% |
| 2024-10-23 | 1.88 | 1.94 | 1.86 | 1.92 | 1.92 | qfq | 32,504,603 | 61,999,012 | 3.23% |
| 2024-10-22 | 1.75 | 1.89 | 1.75 | 1.86 | 1.86 | qfq | 29,667,545 | 54,578,257 | 5.08% |
| 2024-10-21 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 20,349,680 | 36,220,082 | -1.67% |
| 2024-10-18 | 1.78 | 1.83 | 1.75 | 1.80 | 1.80 | qfq | 22,077,054 | 39,362,608 | 1.12% |
| 2024-10-17 | 1.86 | 1.87 | 1.76 | 1.78 | 1.78 | qfq | 19,211,791 | 34,718,183 | -3.26% |
| 2024-10-16 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 12,172,401 | 22,370,258 | 0.55% |
| 2024-10-15 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | qfq | 16,523,200 | 30,686,911 | -2.66% |
| 2024-10-14 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | qfq | 20,210,248 | 37,432,815 | 4.44% |
| 2024-10-11 | 1.85 | 1.88 | 1.77 | 1.80 | 1.80 | qfq | 28,256,500 | 51,717,157 | -3.23% |
| 2024-10-10 | 1.82 | 1.91 | 1.78 | 1.86 | 1.86 | qfq | 31,955,852 | 59,263,918 | 2.20% |
| 2024-10-09 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | qfq | 51,507,961 | 97,401,619 | -9.45% |
| 2024-10-08 | 2.12 | 2.12 | 1.95 | 2.01 | 2.01 | qfq | 69,559,550 | 141,472,356 | 4.15% |
| 2024-09-30 | 1.82 | 1.95 | 1.80 | 1.93 | 1.93 | qfq | 60,923,536 | 115,035,047 | 9.04% |
| 2024-09-27 | 1.77 | 1.80 | 1.68 | 1.77 | 1.77 | qfq | 38,188,765 | 66,497,717 | 3.51% |
| 2024-09-26 | 1.60 | 1.75 | 1.59 | 1.71 | 1.71 | qfq | 53,465,302 | 89,844,145 | 7.55% |
| 2024-09-25 | 1.63 | 1.70 | 1.58 | 1.59 | 1.59 | qfq | 40,976,000 | 66,876,736 | 1.92% |
| 2024-09-24 | 1.51 | 1.60 | 1.50 | 1.56 | 1.56 | qfq | 31,033,800 | 48,093,316 | 4.00% |
| 2024-09-23 | 1.45 | 1.56 | 1.43 | 1.50 | 1.50 | qfq | 25,514,300 | 38,323,878 | 3.45% |
| 2024-09-20 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 11,067,301 | 15,942,417 | 0.00% |
| 2024-09-19 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | qfq | 18,046,180 | 25,937,937 | 4.32% |
| 2024-09-18 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | qfq | 14,657,200 | 20,446,627 | -3.47% |
| 2024-09-13 | 1.42 | 1.47 | 1.39 | 1.44 | 1.44 | qfq | 18,462,400 | 26,514,072 | 2.13% |
| 2024-09-12 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | qfq | 7,223,100 | 10,210,577 | 0.71% |
| 2024-09-11 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 5,813,000 | 8,182,387 | -1.41% |
| 2024-09-10 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | qfq | 6,370,700 | 8,945,032 | 0.71% |
| 2024-09-09 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | qfq | 10,453,310 | 14,595,677 | 2.17% |
| 2024-09-06 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | qfq | 7,718,600 | 10,693,495 | -1.43% |
| 2024-09-05 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | qfq | 10,169,626 | 14,177,613 | 0.72% |
| 2024-09-04 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 7,319,867 | 10,193,852 | -1.42% |
| 2024-09-03 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | qfq | 7,633,699 | 10,743,764 | -0.70% |
| 2024-09-02 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | qfq | 10,061,100 | 14,384,277 | 0.71% |
| 2024-08-30 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | qfq | 8,625,610 | 12,172,240 | 2.17% |
| 2024-08-29 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | qfq | 5,239,400 | 7,204,914 | 0.00% |
| 2024-08-28 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | qfq | 6,324,847 | 8,697,641 | 1.47% |
| 2024-08-27 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | qfq | 4,670,100 | 6,415,976 | -2.86% |
| 2024-08-26 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | qfq | 9,776,016 | 13,587,295 | 2.19% |
| 2024-08-23 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | qfq | 6,553,800 | 8,903,281 | -0.72% |
| 2024-08-22 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | qfq | 7,269,500 | 10,047,827 | 0.00% |
| 2024-08-21 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | qfq | 10,455,100 | 14,504,655 | 0.00% |
| 2024-08-20 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 10,258,000 | 14,298,237 | -2.13% |
| 2024-08-19 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | qfq | 8,401,500 | 11,830,535 | -0.70% |
| 2024-08-16 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | qfq | 11,759,800 | 16,874,182 | -2.74% |
| 2024-08-15 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | qfq | 10,420,800 | 15,096,760 | 1.39% |
| 2024-08-14 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | qfq | 6,607,200 | 9,616,588 | -0.69% |
| 2024-08-13 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | qfq | 9,553,500 | 13,723,802 | 1.40% |
| 2024-08-12 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | qfq | 14,454,419 | 20,877,642 | -4.03% |
| 2024-08-09 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | qfq | 13,897,800 | 20,983,051 | -1.32% |
| 2024-08-08 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | qfq | 12,881,500 | 19,328,779 | 0.67% |
| 2024-08-07 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | qfq | 8,645,900 | 13,048,889 | -1.32% |
| 2024-08-06 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 13,349,100 | 20,122,519 | 0.66% |
| 2024-08-05 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | qfq | 17,601,900 | 26,748,836 | -0.66% |
| 2024-08-02 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | qfq | 15,961,500 | 24,227,586 | -0.65% |
| 2024-08-01 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | qfq | 25,123,186 | 38,672,258 | 0.66% |
| 2024-07-31 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 43,108,313 | 65,228,080 | -1.30% |
| 2024-07-30 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | qfq | 37,799,800 | 57,165,752 | 10.00% |
| 2024-07-29 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | qfq | 9,060,600 | 12,703,733 | 0.72% |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | qfq | 8,458,500 | 11,626,642 | 2.96% |
| 2024-07-25 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | qfq | 10,467,400 | 14,072,139 | 0.00% |
| 2024-07-24 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | qfq | 12,277,490 | 16,855,006 | -4.26% |
| 2024-07-23 | 1.37 | 1.47 | 1.36 | 1.41 | 1.41 | qfq | 20,305,090 | 28,921,432 | 2.92% |
| 2024-07-22 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | qfq | 11,851,700 | 16,196,214 | 0.00% |
| 2024-07-19 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | qfq | 11,993,900 | 16,284,580 | 0.74% |
| 2024-07-18 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 18,490,790 | 24,950,784 | -1.45% |
| 2024-07-17 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 18,857,000 | 26,381,396 | -3.50% |
| 2024-07-16 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | qfq | 20,072,400 | 28,602,018 | 1.42% |
| 2024-07-15 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | qfq | 36,437,600 | 51,964,002 | -7.24% |
| 2024-07-12 | 1.55 | 1.60 | 1.51 | 1.52 | 1.52 | qfq | 29,182,900 | 45,272,966 | -1.30% |
| 2024-07-11 | 1.46 | 1.60 | 1.46 | 1.54 | 1.54 | qfq | 39,746,500 | 60,495,016 | 6.21% |
| 2024-07-10 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | qfq | 25,669,000 | 37,502,285 | -2.68% |
| 2024-07-09 | 1.53 | 1.54 | 1.41 | 1.49 | 1.49 | qfq | 37,411,200 | 55,003,108 | -2.61% |
| 2024-07-08 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | qfq | 54,505,760 | 82,803,475 | -3.16% |
| 2024-07-05 | 1.58 | 1.70 | 1.58 | 1.58 | 1.58 | qfq | 91,763,802 | 147,163,569 | -10.23% |
| 2024-07-04 | 2.01 | 2.12 | 1.76 | 1.76 | 1.76 | qfq | 117,834,427 | 227,163,089 | -10.20% |
| 2024-07-03 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | qfq | 6,454,031 | 12,649,901 | 10.11% |
| 2024-07-02 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | qfq | 10,669,900 | 18,992,422 | 9.88% |
| 2024-07-01 | 1.39 | 1.62 | 1.36 | 1.62 | 1.62 | qfq | 46,633,291 | 68,947,924 | 10.20% |
| 2024-06-28 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | qfq | 29,507,713 | 43,319,160 | 9.70% |
| 2024-06-27 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 10,466,700 | 14,102,651 | 0.75% |
| 2024-06-26 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | qfq | 12,880,960 | 16,705,526 | 5.56% |
| 2024-06-25 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | qfq | 12,180,000 | 15,444,124 | 0.00% |
| 2024-06-24 | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | qfq | 16,663,800 | 21,322,253 | -6.67% |
| 2024-06-21 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | qfq | 10,637,650 | 14,324,652 | 0.00% |
| 2024-06-20 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | qfq | 11,758,300 | 15,990,234 | -3.57% |
| 2024-06-19 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | qfq | 14,408,705 | 19,883,015 | 1.45% |
| 2024-06-18 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | qfq | 20,921,020 | 29,075,003 | -2.13% |
| 2024-06-17 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | qfq | 24,287,800 | 34,231,228 | -5.37% |
| 2024-06-14 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | qfq | 6,844,500 | 10,266,562 | -1.32% |
| 2024-06-13 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | qfq | 7,159,601 | 10,949,154 | -3.21% |
| 2024-06-12 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | qfq | 8,561,478 | 13,293,806 | 1.96% |
| 2024-06-11 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | qfq | 9,669,900 | 14,689,787 | 0.66% |
| 2024-06-07 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | qfq | 16,156,210 | 24,585,215 | 3.40% |
| 2024-06-06 | 1.55 | 1.57 | 1.44 | 1.47 | 1.47 | qfq | 17,947,701 | 26,638,984 | -3.92% |
| 2024-06-05 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | qfq | 13,650,586 | 21,198,710 | -1.92% |
| 2024-06-04 | 1.69 | 1.70 | 1.51 | 1.56 | 1.56 | qfq | 29,051,900 | 45,824,469 | -7.14% |
| 2024-06-03 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | qfq | 10,528,975 | 17,808,391 | -3.45% |
| 2024-05-31 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 5,882,350 | 10,284,636 | -1.14% |
| 2024-05-30 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | qfq | 7,394,985 | 13,184,660 | -2.22% |
| 2024-05-29 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | qfq | 7,706,000 | 13,993,902 | 0.56% |
| 2024-05-28 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 9,410,590 | 16,936,789 | -2.72% |
| 2024-05-27 | 1.85 | 1.87 | 1.80 | 1.84 | 1.84 | qfq | 8,320,156 | 15,204,905 | -0.54% |
| 2024-05-24 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 6,201,200 | 11,614,129 | -1.07% |
| 2024-05-23 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 7,150,600 | 13,428,811 | -2.09% |
| 2024-05-22 | 1.88 | 1.96 | 1.88 | 1.91 | 1.91 | qfq | 9,284,587 | 17,880,771 | 1.06% |
| 2024-05-21 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | qfq | 7,184,800 | 13,682,341 | -1.56% |
| 2024-05-20 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | qfq | 7,180,900 | 13,965,345 | -1.54% |
| 2024-05-17 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 6,320,000 | 12,236,783 | 1.04% |
| 2024-05-16 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | qfq | 6,885,000 | 13,308,646 | 1.58% |
| 2024-05-15 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | qfq | 6,060,800 | 11,559,121 | -0.52% |
| 2024-05-14 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | qfq | 7,730,001 | 14,720,643 | 2.69% |
| 2024-05-13 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | qfq | 7,912,500 | 14,738,891 | -1.59% |
| 2024-05-10 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 4,213,200 | 7,972,937 | -0.53% |
| 2024-05-09 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 6,997,800 | 13,325,983 | 2.15% |
| 2024-05-08 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 4,581,700 | 8,614,415 | -2.11% |
| 2024-05-07 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 5,509,700 | 10,489,103 | -1.04% |
| 2024-05-06 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | qfq | 8,204,500 | 15,640,974 | 3.23% |
| 2024-04-30 | 1.90 | 1.92 | 1.84 | 1.86 | 1.86 | qfq | 7,800,200 | 14,615,086 | -2.62% |
| 2024-04-29 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | qfq | 12,460,493 | 23,439,898 | 4.95% |
| 2024-04-26 | 1.78 | 1.83 | 1.75 | 1.82 | 1.82 | qfq | 10,147,800 | 18,210,464 | 1.68% |
| 2024-04-25 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | qfq | 7,754,735 | 13,851,545 | 1.70% |
| 2024-04-24 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | qfq | 5,930,600 | 10,425,644 | 1.15% |
| 2024-04-23 | 1.71 | 1.78 | 1.70 | 1.74 | 1.74 | qfq | 5,730,542 | 10,018,188 | 0.58% |
| 2024-04-22 | 1.72 | 1.77 | 1.67 | 1.73 | 1.73 | qfq | 7,545,500 | 12,956,617 | 0.00% |
| 2024-04-19 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | qfq | 6,359,636 | 11,077,847 | -0.57% |
| 2024-04-18 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | qfq | 7,638,000 | 13,472,222 | -2.79% |
| 2024-04-17 | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | qfq | 10,765,125 | 19,082,323 | 5.92% |
| 2024-04-16 | 1.81 | 1.83 | 1.67 | 1.69 | 1.69 | qfq | 19,921,105 | 34,313,891 | -8.65% |
| 2024-04-15 | 2.00 | 2.04 | 1.85 | 1.85 | 1.85 | qfq | 23,620,787 | 44,846,522 | -10.19% |
| 2024-04-12 | 2.10 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 9,719,800 | 20,148,430 | -1.90% |
| 2024-04-11 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | qfq | 9,055,400 | 19,197,326 | 0.00% |
| 2024-04-10 | 2.17 | 2.18 | 2.08 | 2.10 | 2.10 | qfq | 11,352,200 | 23,959,768 | -3.23% |
| 2024-04-09 | 2.10 | 2.18 | 2.08 | 2.17 | 2.17 | qfq | 10,041,500 | 21,474,230 | 3.83% |
| 2024-04-08 | 2.16 | 2.17 | 2.08 | 2.09 | 2.09 | qfq | 8,922,000 | 18,910,340 | -3.69% |
| 2024-04-03 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | qfq | 10,516,925 | 22,856,336 | -2.25% |
| 2024-04-02 | 2.18 | 2.22 | 2.15 | 2.22 | 2.22 | qfq | 13,619,942 | 29,821,185 | 1.37% |
| 2024-04-01 | 2.13 | 2.19 | 2.12 | 2.19 | 2.19 | qfq | 10,645,300 | 23,015,825 | 3.30% |
| 2024-03-29 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | qfq | 7,858,101 | 16,476,397 | 1.92% |
| 2024-03-28 | 2.07 | 2.12 | 2.06 | 2.08 | 2.08 | qfq | 7,787,500 | 16,282,299 | 0.97% |
| 2024-03-27 | 2.15 | 2.16 | 2.06 | 2.06 | 2.06 | qfq | 9,474,300 | 19,989,573 | -4.19% |
| 2024-03-26 | 2.14 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 8,870,793 | 18,937,528 | 0.47% |
| 2024-03-25 | 2.19 | 2.22 | 2.12 | 2.14 | 2.14 | qfq | 11,616,300 | 25,130,595 | -1.83% |
| 2024-03-22 | 2.21 | 2.23 | 2.15 | 2.18 | 2.18 | qfq | 9,520,680 | 20,792,082 | -1.80% |
| 2024-03-21 | 2.19 | 2.23 | 2.17 | 2.22 | 2.22 | qfq | 11,148,076 | 24,558,859 | 1.37% |
| 2024-03-20 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 10,241,668 | 22,330,614 | 1.86% |
| 2024-03-19 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | qfq | 11,022,601 | 23,847,393 | 0.00% |
| 2024-03-18 | 2.13 | 2.16 | 2.12 | 2.15 | 2.15 | qfq | 9,143,811 | 19,577,424 | 0.94% |
| 2024-03-15 | 2.10 | 2.14 | 2.07 | 2.13 | 2.13 | qfq | 10,183,601 | 21,526,688 | 1.43% |
| 2024-03-14 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | qfq | 9,943,100 | 20,752,366 | 0.96% |
| 2024-03-13 | 2.11 | 2.12 | 2.05 | 2.08 | 2.08 | qfq | 12,988,357 | 26,945,080 | -1.42% |
| 2024-03-12 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | qfq | 17,101,506 | 35,656,242 | 2.43% |
| 2024-03-11 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | qfq | 10,905,591 | 22,317,873 | 1.48% |
| 2024-03-08 | 2.03 | 2.05 | 1.99 | 2.03 | 2.03 | qfq | 10,732,025 | 21,682,672 | 0.00% |
| 2024-03-07 | 2.04 | 2.08 | 2.02 | 2.03 | 2.03 | qfq | 17,923,500 | 36,733,005 | 0.00% |
| 2024-03-06 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 22,869,779 | 46,611,633 | -0.49% |
| 2024-03-05 | 2.08 | 2.10 | 2.03 | 2.04 | 2.04 | qfq | 15,919,156 | 32,721,602 | -3.32% |
| 2024-03-04 | 2.19 | 2.21 | 2.08 | 2.11 | 2.11 | qfq | 26,719,977 | 56,454,158 | -3.21% |
| 2024-03-01 | 2.23 | 2.31 | 2.14 | 2.18 | 2.18 | qfq | 43,649,335 | 95,774,872 | -2.24% |
| 2024-02-29 | 2.03 | 2.23 | 2.02 | 2.23 | 2.23 | qfq | 41,765,198 | 92,339,263 | 9.85% |
| 2024-02-28 | 2.26 | 2.33 | 2.03 | 2.03 | 2.03 | qfq | 39,696,938 | 87,256,748 | -8.97% |
| 2024-02-27 | 2.03 | 2.23 | 2.01 | 2.23 | 2.23 | qfq | 20,135,633 | 43,490,646 | 9.85% |
| 2024-02-26 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | qfq | 16,481,500 | 33,590,291 | 0.00% |
| 2024-02-23 | 1.96 | 2.03 | 1.95 | 2.03 | 2.03 | qfq | 15,486,830 | 30,831,254 | 3.57% |
| 2024-02-22 | 1.95 | 1.98 | 1.90 | 1.96 | 1.96 | qfq | 9,883,501 | 19,244,798 | 1.03% |
| 2024-02-21 | 1.85 | 1.99 | 1.83 | 1.94 | 1.94 | qfq | 18,579,028 | 35,753,847 | 4.30% |
| 2024-02-20 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | qfq | 10,424,832 | 19,042,085 | 2.20% |
| 2024-02-19 | 1.77 | 1.88 | 1.77 | 1.82 | 1.82 | qfq | 15,345,774 | 27,903,769 | 4.60% |
| 2024-02-08 | 1.67 | 1.76 | 1.63 | 1.74 | 1.74 | qfq | 15,443,763 | 26,047,271 | 6.10% |
| 2024-02-07 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | qfq | 21,720,872 | 36,220,676 | -5.75% |
| 2024-02-06 | 1.76 | 1.82 | 1.62 | 1.74 | 1.74 | qfq | 25,023,530 | 42,110,709 | -3.33% |
| 2024-02-05 | 1.98 | 2.00 | 1.80 | 1.80 | 1.80 | qfq | 18,292,400 | 33,519,599 | -10.00% |
| 2024-02-02 | 2.14 | 2.18 | 1.93 | 2.00 | 2.00 | qfq | 19,466,157 | 39,819,668 | -6.54% |
| 2024-02-01 | 2.20 | 2.23 | 2.12 | 2.14 | 2.14 | qfq | 12,366,200 | 26,725,438 | -4.04% |
| 2024-01-31 | 2.36 | 2.38 | 2.21 | 2.23 | 2.23 | qfq | 14,141,700 | 32,404,395 | -5.91% |
| 2024-01-30 | 2.45 | 2.46 | 2.36 | 2.37 | 2.37 | qfq | 9,049,600 | 21,831,738 | -4.05% |
| 2024-01-29 | 2.54 | 2.56 | 2.46 | 2.47 | 2.47 | qfq | 9,281,000 | 23,102,691 | -2.76% |
| 2024-01-26 | 2.49 | 2.56 | 2.49 | 2.54 | 2.54 | qfq | 13,490,201 | 34,234,172 | 2.01% |
| 2024-01-25 | 2.41 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 11,132,400 | 27,422,065 | 3.75% |
| 2024-01-24 | 2.34 | 2.41 | 2.31 | 2.40 | 2.40 | qfq | 10,287,700 | 24,341,502 | 3.00% |
| 2024-01-23 | 2.39 | 2.39 | 2.29 | 2.33 | 2.33 | qfq | 9,557,295 | 22,280,736 | -0.85% |
| 2024-01-22 | 2.46 | 2.48 | 2.33 | 2.35 | 2.35 | qfq | 9,743,200 | 23,516,813 | -4.47% |
| 2024-01-19 | 2.49 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 6,033,500 | 14,913,563 | -1.60% |
| 2024-01-18 | 2.52 | 2.52 | 2.41 | 2.50 | 2.50 | qfq | 9,802,400 | 24,085,783 | -0.79% |
| 2024-01-17 | 2.58 | 2.59 | 2.52 | 2.52 | 2.52 | qfq | 5,836,700 | 14,894,746 | -2.33% |
| 2024-01-16 | 2.62 | 2.63 | 2.55 | 2.58 | 2.58 | qfq | 9,186,900 | 23,753,217 | -1.90% |
| 2024-01-15 | 2.64 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 5,824,600 | 15,322,772 | 0.00% |
| 2024-01-12 | 2.65 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 7,955,925 | 21,222,978 | -0.75% |
| 2024-01-11 | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 6,550,900 | 17,345,279 | 0.00% |
| 2024-01-10 | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 6,459,700 | 17,110,807 | 0.38% |
| 2024-01-09 | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 5,557,700 | 14,701,018 | 0.38% |
| 2024-01-08 | 2.70 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 8,190,400 | 21,773,836 | -2.23% |
| 2024-01-05 | 2.69 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 9,070,500 | 24,670,851 | -0.37% |
| 2024-01-04 | 2.68 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 6,905,900 | 18,596,224 | 0.37% |
| 2024-01-03 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 7,227,300 | 19,508,321 | 0.00% |
| 2024-01-02 | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | qfq | 6,860,300 | 18,438,053 | 1.51% |
| 2023-12-29 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | qfq | 5,160,100 | 13,754,240 | -0.38% |
| 2023-12-28 | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 6,302,500 | 16,728,951 | 1.14% |
| 2023-12-27 | 2.60 | 2.63 | 2.57 | 2.63 | 2.63 | qfq | 6,309,400 | 16,418,028 | 1.15% |
| 2023-12-26 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | qfq | 6,211,100 | 16,280,111 | -1.89% |
| 2023-12-25 | 2.69 | 2.71 | 2.64 | 2.65 | 2.65 | qfq | 9,722,300 | 25,863,614 | -2.21% |
| 2023-12-22 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 12,230,100 | 33,345,624 | -1.81% |
| 2023-12-21 | 2.72 | 2.77 | 2.67 | 2.76 | 2.76 | qfq | 15,111,800 | 41,191,374 | 1.10% |
| 2023-12-20 | 2.80 | 2.81 | 2.72 | 2.73 | 2.73 | qfq | 25,518,365 | 70,304,533 | -2.15% |
| 2023-12-19 | 2.74 | 2.95 | 2.70 | 2.79 | 2.79 | qfq | 34,868,669 | 97,876,466 | 3.33% |
| 2023-12-18 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | qfq | 9,759,671 | 26,666,312 | -1.82% |
| 2023-12-15 | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 7,444,000 | 20,463,501 | 0.36% |
| 2023-12-14 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 8,403,190 | 23,084,518 | 0.00% |
| 2023-12-13 | 2.71 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 12,944,000 | 35,585,862 | 1.11% |
| 2023-12-12 | 2.63 | 2.72 | 2.63 | 2.71 | 2.71 | qfq | 10,317,900 | 27,669,680 | 2.65% |
| 2023-12-11 | 2.61 | 2.65 | 2.57 | 2.64 | 2.64 | qfq | 7,740,100 | 20,249,743 | 1.15% |
| 2023-12-08 | 2.69 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 10,337,100 | 27,322,400 | -2.61% |
| 2023-12-07 | 2.68 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 7,583,883 | 20,328,494 | 0.00% |
| 2023-12-06 | 2.64 | 2.71 | 2.63 | 2.68 | 2.68 | qfq | 7,202,219 | 19,250,073 | 1.52% |
| 2023-12-05 | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 4,618,157 | 12,266,033 | -1.49% |
| 2023-12-04 | 2.67 | 2.69 | 2.65 | 2.68 | 2.68 | qfq | 5,317,783 | 14,198,852 | 0.37% |
| 2023-12-01 | 2.63 | 2.69 | 2.63 | 2.67 | 2.67 | qfq | 5,967,000 | 15,908,088 | 1.52% |
| 2023-11-30 | 2.64 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 6,211,800 | 16,337,057 | -0.38% |
| 2023-11-29 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | qfq | 7,169,400 | 19,079,636 | -2.58% |
| 2023-11-28 | 2.65 | 2.74 | 2.65 | 2.71 | 2.71 | qfq | 9,388,149 | 25,333,675 | 2.26% |
| 2023-11-27 | 2.66 | 2.67 | 2.64 | 2.65 | 2.65 | qfq | 6,666,800 | 17,710,643 | -0.75% |
| 2023-11-24 | 2.68 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 5,712,521 | 15,263,639 | -0.74% |
| 2023-11-23 | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | qfq | 6,432,345 | 17,205,054 | 1.13% |
| 2023-11-22 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 8,745,300 | 23,448,901 | -1.48% |
| 2023-11-21 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 8,677,572 | 23,460,945 | 0.75% |
| 2023-11-20 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | qfq | 6,503,850 | 17,463,019 | -0.37% |
| 2023-11-17 | 2.65 | 2.69 | 2.64 | 2.69 | 2.69 | qfq | 9,215,700 | 24,570,521 | 1.89% |
| 2023-11-16 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | qfq | 6,138,248 | 16,329,328 | -1.49% |
| 2023-11-15 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 13,281,401 | 35,606,569 | 1.13% |
| 2023-11-14 | 2.67 | 2.68 | 2.63 | 2.65 | 2.65 | qfq | 5,368,313 | 14,251,808 | -0.38% |
| 2023-11-13 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | qfq | 8,366,750 | 22,112,953 | 1.53% |
| 2023-11-10 | 2.60 | 2.62 | 2.57 | 2.62 | 2.62 | qfq | 6,765,000 | 17,584,795 | 0.77% |
| 2023-11-09 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | qfq | 5,769,500 | 15,054,522 | -0.38% |
| 2023-11-08 | 2.65 | 2.66 | 2.60 | 2.61 | 2.61 | qfq | 5,549,549 | 14,579,110 | -1.51% |
| 2023-11-07 | 2.62 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 9,466,026 | 24,985,778 | 1.15% |
| 2023-11-06 | 2.60 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 8,874,200 | 23,130,402 | 0.38% |
| 2023-11-03 | 2.62 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 6,969,880 | 18,200,195 | -0.76% |
| 2023-11-02 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 7,376,501 | 19,392,106 | 0.38% |
| 2023-11-01 | 2.57 | 2.63 | 2.57 | 2.62 | 2.62 | qfq | 7,881,546 | 20,551,764 | 1.55% |
| 2023-10-31 | 2.57 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 6,906,600 | 17,799,073 | 0.39% |
| 2023-10-30 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 7,290,456 | 18,669,901 | 1.58% |
| 2023-10-27 | 2.51 | 2.54 | 2.49 | 2.53 | 2.53 | qfq | 8,247,852 | 20,768,554 | 0.00% |
| 2023-10-26 | 2.60 | 2.60 | 2.51 | 2.53 | 2.53 | qfq | 10,204,700 | 25,896,816 | -2.32% |
| 2023-10-25 | 2.49 | 2.60 | 2.49 | 2.59 | 2.59 | qfq | 15,127,828 | 38,797,270 | 4.02% |
| 2023-10-24 | 2.43 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 8,692,763 | 21,452,517 | 2.89% |
| 2023-10-23 | 2.46 | 2.49 | 2.40 | 2.42 | 2.42 | qfq | 9,349,017 | 22,798,830 | -2.02% |
| 2023-10-20 | 2.45 | 2.50 | 2.41 | 2.47 | 2.47 | qfq | 8,877,400 | 21,873,950 | 0.41% |
| 2023-10-19 | 2.48 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 10,138,502 | 25,302,585 | -0.40% |
| 2023-10-18 | 2.54 | 2.54 | 2.47 | 2.47 | 2.47 | qfq | 6,540,500 | 16,308,016 | -2.76% |
| 2023-10-17 | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 6,557,100 | 16,654,709 | -1.17% |
| 2023-10-16 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 6,672,500 | 17,014,701 | 0.78% |
| 2023-10-13 | 2.56 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 5,778,080 | 14,699,985 | -1.16% |
| 2023-10-12 | 2.56 | 2.61 | 2.54 | 2.58 | 2.58 | qfq | 6,914,000 | 17,784,916 | 1.18% |
| 2023-10-11 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | qfq | 10,174,800 | 26,137,517 | -1.92% |
| 2023-10-10 | 2.63 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 10,192,380 | 26,611,253 | -1.14% |
| 2023-10-09 | 2.70 | 2.73 | 2.61 | 2.63 | 2.63 | qfq | 16,423,999 | 43,626,592 | -2.95% |
| 2023-09-28 | 2.71 | 2.72 | 2.67 | 2.71 | 2.71 | qfq | 12,704,242 | 34,281,133 | 0.00% |
| 2023-09-27 | 2.70 | 2.78 | 2.68 | 2.71 | 2.71 | qfq | 21,237,141 | 57,610,121 | -1.81% |
| 2023-09-26 | 2.70 | 2.82 | 2.70 | 2.76 | 2.76 | qfq | 31,171,238 | 85,825,826 | 2.60% |
| 2023-09-25 | 2.64 | 2.79 | 2.64 | 2.69 | 2.69 | qfq | 27,718,903 | 75,094,382 | 0.75% |
| 2023-09-22 | 2.77 | 2.79 | 2.62 | 2.67 | 2.67 | qfq | 33,743,629 | 90,317,660 | -1.11% |
| 2023-09-21 | 2.60 | 2.86 | 2.58 | 2.70 | 2.70 | qfq | 36,854,890 | 100,224,738 | 3.85% |
| 2023-09-20 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | qfq | 3,452,600 | 9,042,319 | -1.14% |
| 2023-09-19 | 2.68 | 2.69 | 2.63 | 2.63 | 2.63 | qfq | 5,511,400 | 14,629,920 | -2.23% |
| 2023-09-18 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 9,273,900 | 24,818,777 | 1.13% |
| 2023-09-15 | 2.61 | 2.69 | 2.59 | 2.66 | 2.66 | qfq | 16,036,266 | 42,544,660 | 2.31% |
| 2023-09-14 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 5,785,500 | 15,017,015 | -0.38% |
| 2023-09-13 | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 8,457,500 | 22,112,955 | -0.38% |
| 2023-09-12 | 2.63 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 5,462,600 | 14,351,502 | 0.00% |
| 2023-09-11 | 2.63 | 2.64 | 2.60 | 2.62 | 2.62 | qfq | 8,733,700 | 22,884,626 | 0.00% |
| 2023-09-08 | 2.59 | 2.67 | 2.57 | 2.62 | 2.62 | qfq | 10,744,800 | 28,191,558 | 1.55% |
| 2023-09-07 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | qfq | 7,582,800 | 19,822,389 | -2.64% |
| 2023-09-06 | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | qfq | 6,969,501 | 18,441,164 | 0.00% |
| 2023-09-05 | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 8,509,476 | 22,544,335 | -1.85% |
| 2023-09-04 | 2.66 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 17,964,800 | 48,234,195 | 1.50% |
| 2023-09-01 | 2.64 | 2.67 | 2.62 | 2.66 | 2.66 | qfq | 5,096,658 | 13,493,547 | 0.38% |
| 2023-08-31 | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 6,549,100 | 17,423,035 | -1.12% |
| 2023-08-30 | 2.72 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 7,992,851 | 21,487,973 | -1.11% |
| 2023-08-29 | 2.72 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 11,019,700 | 29,973,787 | 0.00% |
| 2023-08-28 | 2.75 | 2.80 | 2.71 | 2.71 | 2.71 | qfq | 20,831,252 | 57,394,593 | 3.04% |
| 2023-08-25 | 2.64 | 2.69 | 2.61 | 2.63 | 2.63 | qfq | 7,027,401 | 18,589,735 | 0.38% |
| 2023-08-24 | 2.67 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 4,740,794 | 12,479,652 | -1.13% |
| 2023-08-23 | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 4,005,900 | 10,666,359 | -1.12% |
| 2023-08-22 | 2.71 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 7,272,400 | 19,374,281 | -0.74% |
| 2023-08-21 | 2.69 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 4,601,700 | 12,476,963 | 0.00% |
| 2023-08-18 | 2.73 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 4,098,200 | 11,144,914 | -1.10% |
| 2023-08-17 | 2.73 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 4,622,613 | 12,519,780 | 0.00% |
| 2023-08-16 | 2.72 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 4,330,600 | 11,825,430 | 0.37% |
| 2023-08-15 | 2.74 | 2.77 | 2.69 | 2.72 | 2.72 | qfq | 3,720,900 | 10,120,559 | -0.73% |
| 2023-08-14 | 2.71 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 4,914,900 | 13,363,029 | 1.11% |
| 2023-08-11 | 2.75 | 2.77 | 2.68 | 2.71 | 2.71 | qfq | 5,435,200 | 14,812,215 | -1.81% |
| 2023-08-10 | 2.73 | 2.78 | 2.71 | 2.76 | 2.76 | qfq | 4,353,300 | 11,933,916 | 1.47% |
| 2023-08-09 | 2.76 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 5,775,700 | 15,763,585 | -1.45% |
| 2023-08-08 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 4,577,719 | 12,633,718 | -0.72% |
| 2023-08-07 | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 7,249,100 | 20,148,431 | -1.07% |
| 2023-08-04 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 11,434,058 | 32,377,627 | -1.40% |
| 2023-08-03 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | qfq | 6,808,600 | 19,278,316 | 0.00% |
| 2023-08-02 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 4,941,000 | 14,084,333 | -0.70% |
| 2023-08-01 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | qfq | 7,404,413 | 21,146,839 | 0.70% |
| 2023-07-31 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 7,697,901 | 21,857,085 | 1.42% |
| 2023-07-28 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 4,976,886 | 13,972,306 | 0.36% |
| 2023-07-27 | 2.79 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 4,338,200 | 12,151,872 | 0.00% |
| 2023-07-26 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 6,819,000 | 19,029,537 | 1.08% |
| 2023-07-25 | 2.72 | 2.77 | 2.71 | 2.77 | 2.77 | qfq | 7,294,400 | 20,096,312 | 2.21% |
| 2023-07-24 | 2.72 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 3,128,500 | 8,480,049 | -0.73% |
| 2023-07-21 | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 5,101,508 | 13,877,395 | 0.00% |
| 2023-07-20 | 2.73 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 6,936,081 | 18,850,557 | 0.37% |
| 2023-07-19 | 2.69 | 2.74 | 2.69 | 2.72 | 2.72 | qfq | 4,423,335 | 12,010,676 | 0.00% |
| 2023-07-18 | 2.70 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 4,581,810 | 12,393,917 | 1.12% |
| 2023-07-17 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 3,579,075 | 9,594,234 | 0.00% |