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
青山纸业600103.SH
最近收盘价2.632026-07-17
最近交易日2026-07-17
成交量（股）79,127,480
成交额（元）213,146,423
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.0086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.01669 | — | — | — | 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 | 2.76 | 2.79 | 2.61 | 2.63 | 2.63 | qfq | 79,127,480 | 213,146,423 | -5.40% |
| 2026-07-16 | 2.78 | 2.85 | 2.75 | 2.78 | 2.78 | qfq | 64,022,050 | 179,283,498 | -0.71% |
| 2026-07-15 | 2.75 | 2.88 | 2.74 | 2.80 | 2.80 | qfq | 85,289,304 | 241,171,647 | 1.08% |
| 2026-07-14 | 2.65 | 2.77 | 2.64 | 2.77 | 2.77 | qfq | 74,285,000 | 201,390,519 | 3.36% |
| 2026-07-13 | 2.87 | 2.88 | 2.68 | 2.68 | 2.68 | qfq | 82,101,078 | 225,581,999 | -7.27% |
| 2026-07-10 | 2.84 | 2.98 | 2.78 | 2.89 | 2.89 | qfq | 95,504,175 | 276,918,058 | 2.12% |
| 2026-07-09 | 2.83 | 2.88 | 2.73 | 2.83 | 2.83 | qfq | 77,302,900 | 217,118,748 | 0.71% |
| 2026-07-08 | 2.89 | 2.90 | 2.79 | 2.81 | 2.81 | qfq | 69,439,721 | 196,476,167 | -2.77% |
| 2026-07-07 | 3.01 | 3.04 | 2.89 | 2.89 | 2.89 | qfq | 76,507,537 | 225,051,883 | -4.62% |
| 2026-07-06 | 3.10 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 76,606,668 | 234,392,504 | -1.94% |
| 2026-07-03 | 3.06 | 3.22 | 3.06 | 3.09 | 3.09 | qfq | 93,059,771 | 290,921,353 | 0.65% |
| 2026-07-02 | 3.09 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 83,811,740 | 261,159,797 | -1.60% |
| 2026-07-01 | 3.08 | 3.16 | 3.03 | 3.12 | 3.12 | qfq | 93,128,080 | 289,380,292 | 1.63% |
| 2026-06-30 | 3.02 | 3.11 | 2.96 | 3.07 | 3.07 | qfq | 92,919,946 | 285,026,335 | 1.66% |
| 2026-06-29 | 3.09 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 93,239,420 | 280,508,954 | -1.95% |
| 2026-06-26 | 3.24 | 3.25 | 3.07 | 3.08 | 3.08 | qfq | 108,750,042 | 339,644,515 | -5.52% |
| 2026-06-25 | 3.34 | 3.38 | 3.24 | 3.26 | 3.26 | qfq | 93,634,648 | 307,527,217 | -1.21% |
| 2026-06-24 | 3.36 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 93,210,120 | 306,953,490 | -2.37% |
| 2026-06-23 | 3.40 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 97,278,760 | 332,309,878 | -1.17% |
| 2026-06-22 | 3.50 | 3.51 | 3.27 | 3.42 | 3.42 | qfq | 139,883,490 | 470,862,061 | -1.72% |
| 2026-06-18 | 3.56 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 101,180,136 | 354,773,105 | -3.06% |
| 2026-06-17 | 3.65 | 3.70 | 3.57 | 3.59 | 3.59 | qfq | 94,796,554 | 342,722,573 | -2.97% |
| 2026-06-16 | 3.62 | 3.74 | 3.54 | 3.70 | 3.70 | qfq | 118,370,289 | 433,136,489 | 2.49% |
| 2026-06-15 | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | qfq | 104,627,220 | 376,249,538 | 3.14% |
| 2026-06-12 | 3.56 | 3.58 | 3.44 | 3.50 | 3.50 | qfq | 106,729,670 | 375,971,365 | -0.28% |
| 2026-06-11 | 3.48 | 3.62 | 3.42 | 3.51 | 3.51 | qfq | 140,686,878 | 493,737,800 | -0.57% |
| 2026-06-10 | 3.70 | 3.71 | 3.48 | 3.53 | 3.53 | qfq | 156,270,440 | 555,895,634 | -6.12% |
| 2026-06-09 | 3.75 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 136,569,769 | 505,140,911 | 2.73% |
| 2026-06-08 | 3.68 | 3.85 | 3.57 | 3.66 | 3.66 | qfq | 160,534,480 | 595,216,274 | -4.94% |
| 2026-06-05 | 3.91 | 3.99 | 3.83 | 3.85 | 3.85 | qfq | 211,791,958 | 829,047,292 | -2.78% |
| 2026-06-04 | 4.03 | 4.25 | 3.91 | 3.96 | 3.96 | qfq | 351,204,590 | 1,422,891,777 | -2.70% |
| 2026-06-03 | 3.70 | 4.07 | 3.69 | 4.07 | 4.07 | qfq | 281,035,427 | 1,114,124,257 | 10.00% |
| 2026-06-02 | 3.69 | 3.71 | 3.54 | 3.70 | 3.70 | qfq | 86,276,280 | 313,710,859 | 0.27% |
| 2026-06-01 | 3.69 | 3.74 | 3.64 | 3.69 | 3.69 | qfq | 79,409,620 | 293,753,246 | -0.54% |
| 2026-05-29 | 3.86 | 3.87 | 3.68 | 3.71 | 3.71 | qfq | 79,427,679 | 299,428,525 | -3.89% |
| 2026-05-28 | 3.81 | 3.88 | 3.75 | 3.86 | 3.86 | qfq | 78,458,066 | 299,912,853 | 1.31% |
| 2026-05-27 | 3.98 | 3.99 | 3.78 | 3.81 | 3.81 | qfq | 105,268,461 | 406,591,310 | -4.27% |
| 2026-05-26 | 4.12 | 4.12 | 3.95 | 3.98 | 3.98 | qfq | 94,401,793 | 376,707,458 | -3.16% |
| 2026-05-25 | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 91,522,675 | 377,076,315 | -2.61% |
| 2026-05-22 | 4.18 | 4.26 | 4.12 | 4.22 | 4.21 | qfq | 112,591,270 | 472,798,219 | 0.96% |
| 2026-05-21 | 4.49 | 4.53 | 4.15 | 4.18 | 4.17 | qfq | 155,570,756 | 673,706,128 | -7.11% |
| 2026-05-20 | 4.54 | 4.54 | 4.38 | 4.50 | 4.49 | qfq | 98,166,426 | 438,347,456 | -1.75% |
| 2026-05-19 | 4.56 | 4.61 | 4.43 | 4.58 | 4.57 | qfq | 114,929,242 | 518,349,177 | 0.66% |
| 2026-05-18 | 4.61 | 4.65 | 4.47 | 4.55 | 4.54 | qfq | 110,308,384 | 502,032,475 | -1.52% |
| 2026-05-15 | 4.81 | 4.84 | 4.56 | 4.62 | 4.61 | qfq | 169,253,640 | 789,501,508 | -3.35% |
| 2026-05-14 | 5.08 | 5.10 | 4.78 | 4.78 | 4.77 | qfq | 187,725,958 | 915,854,308 | -5.16% |
| 2026-05-13 | 4.85 | 5.10 | 4.83 | 5.04 | 5.03 | qfq | 252,867,500 | 1,256,003,003 | 1.82% |
| 2026-05-12 | 4.86 | 5.10 | 4.84 | 4.95 | 4.94 | qfq | 242,177,566 | 1,197,830,898 | 1.85% |
| 2026-05-11 | 4.95 | 4.98 | 4.83 | 4.86 | 4.85 | qfq | 194,239,816 | 947,565,712 | -1.02% |
| 2026-05-08 | 4.88 | 4.94 | 4.76 | 4.91 | 4.90 | qfq | 247,056,919 | 1,200,426,061 | 0.41% |
| 2026-05-07 | 4.70 | 4.91 | 4.63 | 4.89 | 4.88 | qfq | 309,220,914 | 1,488,395,664 | 4.71% |
| 2026-05-06 | 4.55 | 4.70 | 4.50 | 4.67 | 4.66 | qfq | 235,071,576 | 1,083,097,219 | 4.71% |
| 2026-04-30 | 4.61 | 4.64 | 4.43 | 4.46 | 4.45 | qfq | 211,734,670 | 948,414,603 | -4.09% |
| 2026-04-29 | 4.56 | 4.78 | 4.50 | 4.65 | 4.64 | qfq | 241,172,775 | 1,128,849,349 | 2.42% |
| 2026-04-28 | 4.70 | 4.73 | 4.51 | 4.54 | 4.53 | qfq | 244,367,398 | 1,118,544,996 | -4.42% |
| 2026-04-27 | 4.83 | 4.90 | 4.68 | 4.75 | 4.74 | qfq | 296,046,855 | 1,407,315,872 | -2.06% |
| 2026-04-24 | 5.09 | 5.14 | 4.75 | 4.85 | 4.84 | qfq | 467,807,888 | 2,296,582,582 | -5.64% |
| 2026-04-23 | 5.32 | 5.69 | 5.13 | 5.14 | 5.13 | qfq | 662,010,657 | 3,535,079,005 | -6.55% |
| 2026-04-22 | 5.50 | 5.72 | 4.98 | 5.50 | 5.49 | qfq | 722,426,112 | 3,909,713,584 | 5.77% |
| 2026-04-21 | 4.71 | 5.20 | 4.63 | 5.20 | 5.19 | qfq | 402,869,926 | 1,984,502,689 | 9.94% |
| 2026-04-20 | 4.28 | 4.73 | 4.26 | 4.73 | 4.72 | qfq | 535,232,027 | 2,414,419,630 | 10.00% |
| 2026-04-17 | 4.03 | 4.47 | 3.96 | 4.30 | 4.29 | qfq | 511,009,681 | 2,204,139,313 | 5.91% |
| 2026-04-16 | 4.00 | 4.19 | 3.92 | 4.06 | 4.05 | qfq | 239,332,922 | 979,170,300 | 1.75% |
| 2026-04-15 | 4.09 | 4.12 | 3.92 | 3.99 | 3.98 | qfq | 253,819,865 | 1,015,754,780 | -4.09% |
| 2026-04-14 | 3.92 | 4.22 | 3.91 | 4.16 | 4.15 | qfq | 380,377,031 | 1,556,068,496 | 4.00% |
| 2026-04-13 | 4.30 | 4.30 | 3.97 | 4.00 | 3.99 | qfq | 460,143,313 | 1,896,433,122 | 2.30% |
| 2026-04-10 | 3.91 | 3.91 | 3.91 | 3.91 | 3.90 | qfq | 92,080,686 | 360,035,482 | 10.14% |
| 2026-04-09 | 3.63 | 3.65 | 3.51 | 3.55 | 3.54 | qfq | 88,876,561 | 316,872,626 | -4.31% |
| 2026-04-08 | 3.54 | 3.73 | 3.53 | 3.71 | 3.70 | qfq | 108,578,595 | 395,890,875 | 6.30% |
| 2026-04-07 | 3.43 | 3.50 | 3.42 | 3.49 | 3.48 | qfq | 38,862,261 | 134,943,637 | 2.05% |
| 2026-04-03 | 3.50 | 3.51 | 3.39 | 3.42 | 3.41 | qfq | 47,239,751 | 162,030,169 | -2.56% |
| 2026-04-02 | 3.49 | 3.55 | 3.46 | 3.51 | 3.50 | qfq | 42,609,181 | 149,609,074 | 0.00% |
| 2026-04-01 | 3.50 | 3.55 | 3.42 | 3.51 | 3.50 | qfq | 57,224,273 | 199,600,812 | 2.33% |
| 2026-03-31 | 3.49 | 3.55 | 3.43 | 3.43 | 3.42 | qfq | 39,213,460 | 136,752,891 | -1.72% |
| 2026-03-30 | 3.42 | 3.50 | 3.38 | 3.49 | 3.48 | qfq | 41,359,200 | 142,502,647 | 0.00% |
| 2026-03-27 | 3.43 | 3.51 | 3.42 | 3.49 | 3.48 | qfq | 39,000,191 | 135,399,320 | 0.29% |
| 2026-03-26 | 3.53 | 3.58 | 3.45 | 3.48 | 3.47 | qfq | 49,870,284 | 175,204,347 | -1.42% |
| 2026-03-25 | 3.43 | 3.54 | 3.40 | 3.53 | 3.52 | qfq | 73,242,195 | 255,297,305 | 3.82% |
| 2026-03-24 | 3.37 | 3.42 | 3.28 | 3.40 | 3.39 | qfq | 64,449,750 | 215,928,893 | 2.72% |
| 2026-03-23 | 3.52 | 3.53 | 3.30 | 3.31 | 3.30 | qfq | 95,177,560 | 323,405,727 | -8.31% |
| 2026-03-20 | 3.64 | 3.74 | 3.60 | 3.61 | 3.60 | qfq | 77,010,084 | 282,500,640 | -0.82% |
| 2026-03-19 | 3.76 | 3.76 | 3.61 | 3.64 | 3.63 | qfq | 115,480,486 | 423,501,343 | -4.46% |
| 2026-03-18 | 3.67 | 3.81 | 3.67 | 3.81 | 3.80 | qfq | 122,458,287 | 460,580,686 | 4.10% |
| 2026-03-17 | 3.73 | 3.76 | 3.66 | 3.66 | 3.65 | qfq | 55,507,723 | 205,924,599 | -1.88% |
| 2026-03-16 | 3.64 | 3.74 | 3.64 | 3.73 | 3.72 | qfq | 72,853,778 | 269,924,868 | 2.47% |
| 2026-03-13 | 3.67 | 3.70 | 3.63 | 3.64 | 3.63 | qfq | 49,075,887 | 179,759,518 | -1.36% |
| 2026-03-12 | 3.73 | 3.78 | 3.67 | 3.69 | 3.68 | qfq | 64,683,520 | 240,060,481 | -2.12% |
| 2026-03-11 | 3.72 | 3.82 | 3.69 | 3.77 | 3.76 | qfq | 91,645,702 | 343,493,111 | 1.34% |
| 2026-03-10 | 3.68 | 3.73 | 3.68 | 3.72 | 3.71 | qfq | 55,718,750 | 206,773,953 | 1.92% |
| 2026-03-09 | 3.70 | 3.71 | 3.59 | 3.65 | 3.64 | qfq | 70,495,208 | 256,202,239 | -2.41% |
| 2026-03-06 | 3.70 | 3.75 | 3.66 | 3.74 | 3.73 | qfq | 43,131,559 | 160,375,962 | 0.81% |
| 2026-03-05 | 3.70 | 3.76 | 3.68 | 3.71 | 3.70 | qfq | 64,376,432 | 239,679,575 | 2.49% |
| 2026-03-04 | 3.64 | 3.70 | 3.61 | 3.62 | 3.61 | qfq | 58,359,759 | 212,288,382 | -1.63% |
| 2026-03-03 | 3.80 | 3.84 | 3.68 | 3.68 | 3.67 | qfq | 83,070,430 | 312,228,951 | -3.16% |
| 2026-03-02 | 3.79 | 3.87 | 3.74 | 3.80 | 3.79 | qfq | 80,901,235 | 306,771,786 | -2.06% |
| 2026-02-27 | 3.88 | 3.89 | 3.82 | 3.88 | 3.87 | qfq | 79,099,818 | 304,661,513 | -1.27% |
| 2026-02-26 | 3.88 | 3.97 | 3.83 | 3.93 | 3.92 | qfq | 137,330,887 | 535,886,313 | 1.55% |
| 2026-02-25 | 3.80 | 3.89 | 3.78 | 3.87 | 3.86 | qfq | 82,338,722 | 318,129,107 | 2.11% |
| 2026-02-24 | 3.74 | 3.81 | 3.73 | 3.79 | 3.78 | qfq | 59,651,254 | 225,669,868 | 1.61% |
| 2026-02-13 | 3.74 | 3.80 | 3.72 | 3.73 | 3.72 | qfq | 54,919,470 | 206,296,416 | -0.80% |
| 2026-02-12 | 3.76 | 3.87 | 3.75 | 3.76 | 3.75 | qfq | 88,647,874 | 337,516,505 | -0.53% |
| 2026-02-11 | 3.78 | 3.83 | 3.77 | 3.78 | 3.77 | qfq | 44,712,730 | 169,870,629 | -0.53% |
| 2026-02-10 | 3.81 | 3.83 | 3.77 | 3.80 | 3.79 | qfq | 53,254,620 | 202,663,482 | -0.52% |
| 2026-02-09 | 3.76 | 3.82 | 3.75 | 3.82 | 3.81 | qfq | 67,269,753 | 255,411,336 | 2.41% |
| 2026-02-06 | 3.72 | 3.77 | 3.69 | 3.73 | 3.72 | qfq | 47,956,548 | 179,386,490 | -0.27% |
| 2026-02-05 | 3.75 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 53,558,982 | 201,221,088 | -0.80% |
| 2026-02-04 | 3.75 | 3.81 | 3.74 | 3.77 | 3.76 | qfq | 57,096,300 | 215,290,063 | 0.00% |
| 2026-02-03 | 3.69 | 3.77 | 3.69 | 3.77 | 3.76 | qfq | 60,943,692 | 228,146,936 | 2.45% |
| 2026-02-02 | 3.82 | 3.82 | 3.66 | 3.68 | 3.67 | qfq | 79,126,339 | 295,612,795 | -3.66% |
| 2026-01-30 | 3.71 | 3.86 | 3.71 | 3.82 | 3.81 | qfq | 92,382,581 | 350,856,886 | 1.87% |
| 2026-01-29 | 3.75 | 3.83 | 3.75 | 3.75 | 3.74 | qfq | 72,482,588 | 274,515,879 | -1.32% |
| 2026-01-28 | 3.83 | 3.85 | 3.79 | 3.80 | 3.79 | qfq | 59,759,998 | 227,567,528 | -0.78% |
| 2026-01-27 | 3.85 | 3.88 | 3.74 | 3.83 | 3.82 | qfq | 82,552,319 | 314,541,790 | -1.29% |
| 2026-01-26 | 4.00 | 4.00 | 3.85 | 3.88 | 3.87 | qfq | 112,997,940 | 440,867,013 | -3.24% |
| 2026-01-23 | 4.00 | 4.02 | 3.96 | 4.01 | 4.00 | qfq | 103,502,862 | 413,109,058 | 0.50% |
| 2026-01-22 | 3.89 | 3.99 | 3.87 | 3.99 | 3.98 | qfq | 108,254,853 | 427,099,489 | 2.31% |
| 2026-01-21 | 3.88 | 3.91 | 3.80 | 3.90 | 3.89 | qfq | 81,046,961 | 314,312,340 | -0.26% |
| 2026-01-20 | 4.01 | 4.02 | 3.88 | 3.91 | 3.90 | qfq | 161,359,591 | 633,564,126 | -3.69% |
| 2026-01-19 | 3.96 | 4.14 | 3.91 | 4.06 | 4.05 | qfq | 186,463,998 | 751,245,316 | 2.01% |
| 2026-01-16 | 3.95 | 4.01 | 3.91 | 3.98 | 3.97 | qfq | 121,971,911 | 483,320,650 | 1.53% |
| 2026-01-15 | 4.00 | 4.00 | 3.87 | 3.92 | 3.91 | qfq | 124,262,075 | 486,114,461 | -2.24% |
| 2026-01-14 | 3.97 | 4.09 | 3.96 | 4.01 | 4.00 | qfq | 170,708,251 | 687,526,737 | 0.00% |
| 2026-01-13 | 4.27 | 4.35 | 4.00 | 4.01 | 4.00 | qfq | 304,204,116 | 1,254,727,740 | -6.96% |
| 2026-01-12 | 4.22 | 4.34 | 4.22 | 4.31 | 4.30 | qfq | 225,609,454 | 970,167,693 | 1.65% |
| 2026-01-09 | 4.17 | 4.25 | 4.13 | 4.24 | 4.23 | qfq | 186,482,003 | 782,532,912 | 1.19% |
| 2026-01-08 | 4.15 | 4.26 | 4.15 | 4.19 | 4.18 | qfq | 149,777,280 | 631,023,461 | 0.00% |
| 2026-01-07 | 4.18 | 4.23 | 4.14 | 4.19 | 4.18 | qfq | 130,216,577 | 545,213,026 | -0.48% |
| 2026-01-06 | 4.17 | 4.24 | 4.15 | 4.21 | 4.20 | qfq | 169,487,580 | 711,318,700 | 1.45% |
| 2026-01-05 | 4.19 | 4.29 | 4.13 | 4.15 | 4.14 | qfq | 148,622,719 | 620,767,131 | -0.95% |
| 2025-12-31 | 4.30 | 4.31 | 4.17 | 4.19 | 4.18 | qfq | 187,959,314 | 790,098,208 | -3.01% |
| 2025-12-30 | 4.26 | 4.42 | 4.23 | 4.32 | 4.31 | qfq | 251,237,511 | 1,090,439,906 | 0.23% |
| 2025-12-29 | 4.30 | 4.43 | 4.21 | 4.31 | 4.30 | qfq | 306,587,793 | 1,324,914,534 | 0.47% |
| 2025-12-26 | 4.45 | 4.51 | 4.25 | 4.29 | 4.28 | qfq | 401,504,654 | 1,746,643,793 | -4.88% |
| 2025-12-25 | 4.39 | 4.69 | 4.22 | 4.51 | 4.50 | qfq | 613,052,246 | 2,706,502,919 | 4.64% |
| 2025-12-24 | 3.92 | 4.31 | 3.89 | 4.31 | 4.30 | qfq | 402,874,122 | 1,671,863,615 | 9.95% |
| 2025-12-23 | 3.96 | 4.00 | 3.89 | 3.92 | 3.91 | qfq | 144,332,405 | 567,546,012 | -1.75% |
| 2025-12-22 | 3.94 | 4.05 | 3.94 | 3.99 | 3.98 | qfq | 191,075,780 | 762,539,794 | 0.25% |
| 2025-12-19 | 3.84 | 4.09 | 3.82 | 3.98 | 3.97 | qfq | 227,174,997 | 895,418,324 | 3.11% |
| 2025-12-18 | 3.76 | 3.98 | 3.75 | 3.86 | 3.85 | qfq | 225,313,723 | 872,262,901 | 0.78% |
| 2025-12-17 | 3.69 | 3.84 | 3.62 | 3.83 | 3.82 | qfq | 195,842,877 | 732,699,592 | 5.22% |
| 2025-12-16 | 3.77 | 3.78 | 3.62 | 3.64 | 3.63 | qfq | 161,435,697 | 594,185,540 | -4.46% |
| 2025-12-15 | 3.83 | 3.87 | 3.75 | 3.81 | 3.80 | qfq | 144,676,435 | 552,179,643 | -0.26% |
| 2025-12-12 | 3.97 | 4.00 | 3.77 | 3.82 | 3.81 | qfq | 245,563,973 | 945,225,453 | -4.74% |
| 2025-12-11 | 4.33 | 4.39 | 4.01 | 4.01 | 4.00 | qfq | 338,759,579 | 1,409,101,905 | -8.03% |
| 2025-12-10 | 4.19 | 4.60 | 4.13 | 4.36 | 4.35 | qfq | 392,648,950 | 1,685,380,555 | 2.35% |
| 2025-12-09 | 4.28 | 4.40 | 4.14 | 4.26 | 4.25 | qfq | 344,433,550 | 1,460,277,655 | -2.74% |
| 2025-12-08 | 4.15 | 4.49 | 4.15 | 4.38 | 4.37 | qfq | 509,957,462 | 2,211,048,691 | 3.30% |
| 2025-12-05 | 3.98 | 4.44 | 3.97 | 4.24 | 4.23 | qfq | 537,738,513 | 2,294,784,505 | 4.95% |
| 2025-12-04 | 4.20 | 4.28 | 4.02 | 4.04 | 4.03 | qfq | 318,935,673 | 1,319,300,450 | -2.42% |
| 2025-12-03 | 3.98 | 4.19 | 3.94 | 4.14 | 4.13 | qfq | 334,254,377 | 1,364,236,688 | 2.99% |
| 2025-12-02 | 3.96 | 4.07 | 3.86 | 4.02 | 4.01 | qfq | 245,499,393 | 978,746,042 | 1.77% |
| 2025-12-01 | 3.94 | 4.07 | 3.93 | 3.95 | 3.94 | qfq | 211,084,972 | 838,984,803 | 0.00% |
| 2025-11-28 | 3.89 | 3.98 | 3.76 | 3.95 | 3.94 | qfq | 261,321,685 | 1,015,131,266 | -1.99% |
| 2025-11-27 | 3.94 | 4.25 | 3.88 | 4.03 | 4.02 | qfq | 464,885,755 | 1,864,813,127 | 3.87% |
| 2025-11-26 | 3.49 | 3.88 | 3.44 | 3.88 | 3.87 | qfq | 206,160,543 | 768,246,026 | 9.92% |
| 2025-11-25 | 3.45 | 3.54 | 3.40 | 3.53 | 3.52 | qfq | 145,218,690 | 508,072,474 | 4.13% |
| 2025-11-24 | 3.42 | 3.47 | 3.32 | 3.39 | 3.38 | qfq | 124,256,880 | 419,462,694 | -0.88% |
| 2025-11-21 | 3.57 | 3.62 | 3.41 | 3.42 | 3.41 | qfq | 174,087,208 | 609,365,337 | -6.30% |
| 2025-11-20 | 3.68 | 3.81 | 3.62 | 3.65 | 3.64 | qfq | 141,803,009 | 524,171,165 | -1.35% |
| 2025-11-19 | 3.87 | 3.94 | 3.70 | 3.70 | 3.69 | qfq | 222,410,919 | 834,203,074 | -6.57% |
| 2025-11-18 | 4.29 | 4.29 | 3.88 | 3.96 | 3.95 | qfq | 295,831,510 | 1,185,269,796 | -7.69% |
| 2025-11-17 | 4.14 | 4.39 | 4.09 | 4.29 | 4.28 | qfq | 314,050,973 | 1,324,520,179 | 2.39% |
| 2025-11-14 | 4.16 | 4.32 | 4.14 | 4.19 | 4.18 | qfq | 314,760,072 | 1,336,761,922 | -1.18% |
| 2025-11-13 | 4.08 | 4.28 | 4.07 | 4.24 | 4.23 | qfq | 362,669,026 | 1,518,022,646 | 3.67% |
| 2025-11-12 | 4.14 | 4.21 | 4.00 | 4.09 | 4.08 | qfq | 247,633,689 | 1,010,790,753 | -0.49% |
| 2025-11-11 | 4.17 | 4.27 | 4.08 | 4.11 | 4.10 | qfq | 488,228,105 | 2,022,711,482 | 0.98% |
| 2025-11-10 | 3.69 | 4.07 | 3.69 | 4.07 | 4.06 | qfq | 308,619,635 | 1,237,326,183 | 10.00% |
| 2025-11-07 | 3.73 | 3.84 | 3.69 | 3.70 | 3.69 | qfq | 218,691,473 | 821,591,222 | -1.86% |
| 2025-11-06 | 3.86 | 3.91 | 3.67 | 3.77 | 3.76 | qfq | 313,220,043 | 1,176,841,807 | -5.28% |
| 2025-11-05 | 3.86 | 4.13 | 3.77 | 3.98 | 3.97 | qfq | 469,021,309 | 1,883,876,563 | 3.65% |
| 2025-11-04 | 3.72 | 3.91 | 3.72 | 3.84 | 3.83 | qfq | 335,247,618 | 1,280,018,771 | 1.32% |
| 2025-11-03 | 3.65 | 3.89 | 3.64 | 3.79 | 3.78 | qfq | 337,865,516 | 1,278,671,059 | 5.87% |
| 2025-10-31 | 3.50 | 3.69 | 3.48 | 3.58 | 3.57 | qfq | 160,405,817 | 576,637,964 | 1.70% |
| 2025-10-30 | 3.67 | 3.68 | 3.51 | 3.52 | 3.51 | qfq | 201,253,030 | 715,215,669 | -4.86% |
| 2025-10-29 | 3.80 | 3.81 | 3.65 | 3.70 | 3.69 | qfq | 218,653,698 | 807,784,584 | -2.37% |
| 2025-10-28 | 3.62 | 3.86 | 3.59 | 3.79 | 3.78 | qfq | 320,355,692 | 1,199,553,815 | 2.16% |
| 2025-10-27 | 3.66 | 3.75 | 3.61 | 3.71 | 3.70 | qfq | 219,068,893 | 809,516,464 | 2.20% |
| 2025-10-24 | 3.64 | 3.68 | 3.56 | 3.63 | 3.62 | qfq | 147,643,356 | 532,018,969 | 0.55% |
| 2025-10-23 | 3.75 | 3.75 | 3.53 | 3.61 | 3.60 | qfq | 183,295,666 | 659,124,098 | -2.43% |
| 2025-10-22 | 3.70 | 3.80 | 3.67 | 3.70 | 3.69 | qfq | 225,506,821 | 838,371,216 | -0.80% |
| 2025-10-21 | 3.70 | 3.76 | 3.62 | 3.73 | 3.72 | qfq | 410,992,775 | 1,524,810,094 | 1.08% |
| 2025-10-20 | 3.43 | 3.69 | 3.41 | 3.69 | 3.68 | qfq | 476,034,349 | 1,723,621,614 | 10.15% |
| 2025-10-17 | 3.50 | 3.57 | 3.35 | 3.35 | 3.34 | qfq | 165,542,308 | 567,259,694 | -4.01% |
| 2025-10-16 | 3.63 | 3.64 | 3.48 | 3.49 | 3.48 | qfq | 174,398,283 | 615,271,227 | -3.32% |
| 2025-10-15 | 3.57 | 3.68 | 3.54 | 3.61 | 3.60 | qfq | 252,006,066 | 904,553,045 | -0.55% |
| 2025-10-14 | 3.60 | 3.82 | 3.59 | 3.63 | 3.62 | qfq | 409,967,978 | 1,519,770,021 | 4.61% |
| 2025-10-13 | 3.39 | 3.53 | 3.36 | 3.47 | 3.46 | qfq | 170,479,384 | 586,589,399 | -1.70% |
| 2025-10-10 | 3.62 | 3.64 | 3.51 | 3.53 | 3.52 | qfq | 229,412,302 | 816,194,233 | -3.29% |
| 2025-10-09 | 3.68 | 3.77 | 3.64 | 3.65 | 3.64 | qfq | 245,907,277 | 905,669,331 | -0.82% |
| 2025-09-30 | 3.91 | 3.95 | 3.68 | 3.68 | 3.67 | qfq | 283,999,749 | 1,061,114,965 | -3.16% |
| 2025-09-29 | 3.58 | 3.86 | 3.54 | 3.80 | 3.79 | qfq | 355,153,464 | 1,334,888,983 | 3.83% |
| 2025-09-26 | 3.92 | 3.99 | 3.66 | 3.66 | 3.65 | qfq | 422,992,620 | 1,605,974,207 | -10.07% |
| 2025-09-25 | 3.83 | 4.27 | 3.70 | 4.07 | 4.06 | qfq | 609,241,019 | 2,429,309,552 | 3.83% |
| 2025-09-24 | 3.46 | 3.92 | 3.36 | 3.92 | 3.91 | qfq | 561,930,596 | 2,024,499,084 | 10.11% |
| 2025-09-23 | 3.75 | 3.93 | 3.54 | 3.56 | 3.55 | qfq | 505,906,462 | 1,842,544,330 | -9.41% |
| 2025-09-22 | 4.00 | 4.09 | 3.93 | 3.93 | 3.92 | qfq | 347,705,093 | 1,372,656,904 | -10.07% |
| 2025-09-19 | 4.76 | 4.81 | 4.37 | 4.37 | 4.36 | qfq | 414,739,304 | 1,844,566,081 | -9.90% |
| 2025-09-18 | 4.31 | 4.94 | 4.30 | 4.85 | 4.84 | qfq | 715,141,748 | 3,336,934,040 | 6.83% |
| 2025-09-17 | 4.30 | 4.76 | 4.14 | 4.54 | 4.53 | qfq | 694,747,818 | 3,148,931,353 | 2.95% |
| 2025-09-16 | 4.50 | 4.64 | 4.16 | 4.41 | 4.40 | qfq | 731,690,831 | 3,197,903,510 | -3.92% |
| 2025-09-15 | 4.42 | 4.60 | 4.10 | 4.59 | 4.58 | qfq | 848,867,454 | 3,758,939,018 | 9.81% |
| 2025-09-12 | 4.18 | 4.18 | 4.08 | 4.18 | 4.17 | qfq | 199,507,792 | 832,632,107 | 10.00% |
| 2025-09-11 | 3.80 | 3.80 | 3.65 | 3.80 | 3.79 | qfq | 254,323,689 | 960,590,046 | 10.14% |
| 2025-09-10 | 3.30 | 3.45 | 3.25 | 3.45 | 3.44 | qfq | 404,880,126 | 1,384,877,308 | 9.87% |
| 2025-09-09 | 2.81 | 3.14 | 2.79 | 3.14 | 3.13 | qfq | 382,652,290 | 1,124,316,465 | 10.18% |
| 2025-09-08 | 3.01 | 3.01 | 2.82 | 2.85 | 2.84 | qfq | 471,729,104 | 1,378,241,967 | 4.01% |
| 2025-09-05 | 2.59 | 2.74 | 2.59 | 2.74 | 2.73 | qfq | 112,751,681 | 303,976,670 | 10.04% |
| 2025-09-04 | 2.66 | 2.70 | 2.44 | 2.49 | 2.48 | qfq | 313,479,409 | 803,571,228 | -6.39% |
| 2025-09-03 | 2.82 | 2.96 | 2.61 | 2.66 | 2.65 | qfq | 489,585,214 | 1,351,413,393 | -3.62% |
| 2025-09-02 | 2.51 | 2.76 | 2.50 | 2.76 | 2.75 | qfq | 408,328,635 | 1,110,443,570 | 9.96% |
| 2025-09-01 | 2.37 | 2.59 | 2.36 | 2.51 | 2.50 | qfq | 321,857,406 | 812,838,752 | 6.81% |
| 2025-08-29 | 2.37 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 75,046,662 | 177,859,374 | -0.84% |
| 2025-08-28 | 2.33 | 2.37 | 2.27 | 2.37 | 2.37 | qfq | 83,475,251 | 194,347,273 | 1.72% |
| 2025-08-27 | 2.39 | 2.40 | 2.33 | 2.33 | 2.33 | qfq | 73,688,749 | 174,119,349 | -2.51% |
| 2025-08-26 | 2.37 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 67,688,422 | 161,574,553 | 0.42% |
| 2025-08-25 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 59,925,139 | 141,723,239 | 1.28% |
| 2025-08-22 | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | qfq | 50,142,344 | 116,948,599 | 0.00% |
| 2025-08-21 | 2.35 | 2.36 | 2.33 | 2.35 | 2.35 | qfq | 55,627,406 | 130,580,500 | -0.42% |
| 2025-08-20 | 2.33 | 2.36 | 2.32 | 2.36 | 2.36 | qfq | 48,915,715 | 114,719,110 | 1.29% |
| 2025-08-19 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 53,304,556 | 123,788,510 | 1.30% |
| 2025-08-18 | 2.29 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 47,245,776 | 108,779,962 | 0.88% |
| 2025-08-15 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 39,348,781 | 89,844,329 | 0.44% |
| 2025-08-14 | 2.31 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 51,283,878 | 117,528,202 | -2.16% |
| 2025-08-13 | 2.32 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 38,155,454 | 88,300,952 | 0.43% |
| 2025-08-12 | 2.32 | 2.33 | 2.30 | 2.31 | 2.31 | qfq | 18,414,541 | 42,604,506 | -0.43% |
| 2025-08-11 | 2.31 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 34,223,579 | 79,305,013 | 0.43% |
| 2025-08-08 | 2.30 | 2.31 | 2.29 | 2.31 | 2.31 | qfq | 23,992,930 | 55,175,756 | 0.43% |
| 2025-08-07 | 2.31 | 2.31 | 2.29 | 2.30 | 2.30 | qfq | 27,537,611 | 63,349,111 | 0.00% |
| 2025-08-06 | 2.31 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 38,043,356 | 87,502,205 | -0.43% |
| 2025-08-05 | 2.29 | 2.31 | 2.28 | 2.31 | 2.31 | qfq | 28,671,881 | 65,898,490 | 1.32% |
| 2025-08-04 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | qfq | 24,422,860 | 55,620,125 | 0.00% |
| 2025-08-01 | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 18,710,076 | 42,676,065 | 0.44% |
| 2025-07-31 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 40,253,362 | 91,942,957 | -1.73% |
| 2025-07-30 | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 32,313,594 | 74,654,868 | -0.43% |
| 2025-07-29 | 2.34 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 49,782,532 | 115,524,656 | -0.85% |
| 2025-07-28 | 2.34 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 64,430,778 | 150,419,561 | 0.43% |
| 2025-07-25 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | qfq | 34,753,185 | 81,416,413 | -0.85% |
| 2025-07-24 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | qfq | 41,579,216 | 97,586,222 | 0.86% |
| 2025-07-23 | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | qfq | 45,745,144 | 106,726,278 | 0.00% |
| 2025-07-22 | 2.31 | 2.33 | 2.29 | 2.33 | 2.33 | qfq | 50,533,741 | 116,702,360 | 0.87% |
| 2025-07-21 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | qfq | 43,124,072 | 99,120,227 | 1.76% |
| 2025-07-18 | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | qfq | 26,123,410 | 59,236,794 | 0.00% |
| 2025-07-17 | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | qfq | 24,951,124 | 56,590,474 | 0.00% |
| 2025-07-16 | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 27,644,880 | 62,754,130 | -0.44% |
| 2025-07-15 | 2.30 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 39,471,410 | 89,683,301 | -0.87% |
| 2025-07-14 | 2.29 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 45,902,462 | 105,601,063 | 0.44% |
| 2025-07-11 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 41,844,053 | 95,982,049 | -0.87% |
| 2025-07-10 | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | qfq | 37,257,068 | 85,482,833 | 0.87% |
| 2025-07-09 | 2.28 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 55,590,758 | 127,625,092 | 0.88% |
| 2025-07-08 | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | qfq | 39,168,397 | 88,478,290 | 0.89% |
| 2025-07-07 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | qfq | 22,055,268 | 49,479,786 | 0.90% |
| 2025-07-04 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | qfq | 30,146,055 | 67,657,305 | 0.00% |
| 2025-07-03 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | qfq | 22,930,250 | 51,261,495 | -0.89% |
| 2025-07-02 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | qfq | 30,615,343 | 68,510,023 | 0.90% |
| 2025-07-01 | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | qfq | 18,063,060 | 40,161,880 | 0.45% |
| 2025-06-30 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | qfq | 18,098,636 | 40,072,315 | 0.00% |
| 2025-06-27 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | qfq | 26,366,301 | 58,337,830 | 0.91% |
| 2025-06-26 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 19,668,240 | 43,252,190 | 0.00% |
| 2025-06-25 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 22,796,334 | 50,086,228 | 0.46% |
| 2025-06-24 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 22,010,067 | 48,048,517 | 1.39% |
| 2025-06-23 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 20,387,165 | 43,906,222 | 0.47% |
| 2025-06-20 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 31,133,270 | 66,945,522 | 0.94% |
| 2025-06-19 | 2.17 | 2.18 | 2.12 | 2.13 | 2.13 | qfq | 24,085,579 | 51,625,684 | -1.84% |
| 2025-06-18 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 23,956,959 | 52,081,265 | -1.36% |
| 2025-06-17 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 21,215,753 | 46,533,008 | 0.46% |
| 2025-06-16 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | qfq | 18,175,161 | 39,806,446 | 0.00% |
| 2025-06-13 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | qfq | 26,177,298 | 57,683,006 | -1.79% |
| 2025-06-12 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 20,135,287 | 44,770,682 | 0.00% |
| 2025-06-11 | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | qfq | 26,196,780 | 58,499,986 | 0.45% |
| 2025-06-10 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 30,725,169 | 68,319,783 | -0.89% |
| 2025-06-09 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | qfq | 25,675,980 | 57,472,229 | 0.45% |
| 2025-06-06 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | qfq | 18,080,155 | 40,291,187 | 0.45% |
| 2025-06-05 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | qfq | 20,153,572 | 44,729,287 | -0.45% |
| 2025-06-04 | 2.20 | 2.23 | 2.19 | 2.23 | 2.23 | qfq | 25,692,473 | 56,797,772 | 1.83% |
| 2025-06-03 | 2.18 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 18,721,571 | 41,069,830 | 0.00% |
| 2025-05-30 | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 23,706,645 | 52,005,572 | -1.35% |
| 2025-05-29 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 27,437,774 | 60,734,987 | 0.45% |
| 2025-05-28 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 31,413,940 | 69,529,062 | -0.90% |
| 2025-05-27 | 2.19 | 2.28 | 2.19 | 2.23 | 2.23 | qfq | 52,334,274 | 116,770,788 | 1.83% |
| 2025-05-26 | 2.18 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 31,296,231 | 68,886,131 | 0.92% |
| 2025-05-23 | 2.18 | 2.21 | 2.17 | 2.17 | 2.15 | qfq | 29,494,430 | 64,641,692 | -0.46% |
| 2025-05-22 | 2.21 | 2.23 | 2.18 | 2.18 | 2.16 | qfq | 29,372,360 | 64,636,366 | -1.36% |
| 2025-05-21 | 2.21 | 2.23 | 2.20 | 2.21 | 2.19 | qfq | 21,470,600 | 47,558,986 | -0.45% |
| 2025-05-20 | 2.21 | 2.23 | 2.20 | 2.22 | 2.20 | qfq | 21,580,182 | 47,874,913 | 0.45% |
| 2025-05-19 | 2.18 | 2.22 | 2.18 | 2.21 | 2.19 | qfq | 32,757,871 | 72,276,339 | 1.38% |
| 2025-05-16 | 2.19 | 2.20 | 2.17 | 2.18 | 2.16 | qfq | 21,620,240 | 47,174,983 | -0.46% |
| 2025-05-15 | 2.21 | 2.22 | 2.19 | 2.19 | 2.17 | qfq | 22,072,212 | 48,560,314 | -0.90% |
| 2025-05-14 | 2.18 | 2.21 | 2.17 | 2.21 | 2.19 | qfq | 36,549,803 | 80,144,238 | 1.38% |
| 2025-05-13 | 2.20 | 2.21 | 2.17 | 2.18 | 2.16 | qfq | 25,283,490 | 55,296,171 | -0.46% |
| 2025-05-12 | 2.19 | 2.21 | 2.18 | 2.19 | 2.17 | qfq | 23,659,621 | 51,777,054 | 0.46% |
| 2025-05-09 | 2.21 | 2.21 | 2.18 | 2.18 | 2.16 | qfq | 24,335,150 | 53,408,404 | -1.36% |
| 2025-05-08 | 2.19 | 2.21 | 2.17 | 2.21 | 2.19 | qfq | 30,034,320 | 66,076,108 | 0.91% |
| 2025-05-07 | 2.19 | 2.21 | 2.17 | 2.19 | 2.17 | qfq | 33,807,800 | 74,076,811 | 0.46% |
| 2025-05-06 | 2.15 | 2.18 | 2.14 | 2.18 | 2.16 | qfq | 29,688,803 | 64,322,029 | 2.35% |
| 2025-04-30 | 2.15 | 2.17 | 2.13 | 2.13 | 2.11 | qfq | 22,081,850 | 47,389,188 | -0.93% |
| 2025-04-29 | 2.12 | 2.16 | 2.11 | 2.15 | 2.13 | qfq | 30,829,830 | 66,131,450 | 1.42% |
| 2025-04-28 | 2.14 | 2.14 | 2.10 | 2.12 | 2.10 | qfq | 21,213,260 | 44,833,881 | -0.93% |
| 2025-04-25 | 2.13 | 2.16 | 2.12 | 2.14 | 2.12 | qfq | 29,064,450 | 62,258,029 | 0.00% |
| 2025-04-24 | 2.13 | 2.15 | 2.11 | 2.14 | 2.12 | qfq | 28,955,830 | 61,786,688 | 0.94% |
| 2025-04-23 | 2.14 | 2.16 | 2.12 | 2.12 | 2.10 | qfq | 37,251,429 | 79,538,151 | -1.85% |
| 2025-04-22 | 2.17 | 2.22 | 2.15 | 2.16 | 2.14 | qfq | 62,343,546 | 135,930,849 | -0.92% |
| 2025-04-21 | 2.07 | 2.26 | 2.06 | 2.18 | 2.16 | qfq | 87,280,066 | 188,681,226 | 5.31% |
| 2025-04-18 | 2.08 | 2.08 | 2.05 | 2.07 | 2.05 | qfq | 12,779,090 | 26,384,302 | 0.00% |
| 2025-04-17 | 2.05 | 2.09 | 2.04 | 2.07 | 2.05 | qfq | 22,143,521 | 45,884,147 | 0.49% |
| 2025-04-16 | 2.07 | 2.08 | 2.03 | 2.06 | 2.04 | qfq | 26,920,650 | 55,281,327 | -0.96% |
| 2025-04-15 | 2.12 | 2.12 | 2.07 | 2.08 | 2.06 | qfq | 26,792,872 | 55,853,300 | -1.89% |
| 2025-04-14 | 2.09 | 2.12 | 2.09 | 2.12 | 2.10 | qfq | 29,237,829 | 61,580,124 | 2.42% |
| 2025-04-11 | 2.09 | 2.11 | 2.07 | 2.07 | 2.05 | qfq | 31,994,010 | 66,763,011 | -1.43% |
| 2025-04-10 | 2.07 | 2.13 | 2.07 | 2.10 | 2.08 | qfq | 36,764,380 | 77,395,762 | 1.94% |
| 2025-04-09 | 1.98 | 2.08 | 1.92 | 2.06 | 2.04 | qfq | 58,182,051 | 116,690,150 | 3.00% |
| 2025-04-08 | 1.98 | 2.04 | 1.97 | 2.00 | 1.98 | qfq | 46,032,552 | 92,162,718 | -0.50% |
| 2025-04-07 | 2.16 | 2.16 | 2.01 | 2.01 | 1.99 | qfq | 58,240,390 | 120,093,113 | -9.87% |
| 2025-04-03 | 2.21 | 2.24 | 2.20 | 2.23 | 2.21 | qfq | 26,880,143 | 59,747,759 | 0.45% |
| 2025-04-02 | 2.21 | 2.23 | 2.20 | 2.22 | 2.20 | qfq | 19,422,951 | 43,114,456 | 0.45% |
| 2025-04-01 | 2.20 | 2.22 | 2.19 | 2.21 | 2.19 | qfq | 23,323,683 | 51,557,201 | 0.45% |
| 2025-03-31 | 2.21 | 2.22 | 2.18 | 2.20 | 2.18 | qfq | 34,662,216 | 76,114,886 | -0.45% |
| 2025-03-28 | 2.25 | 2.26 | 2.21 | 2.21 | 2.19 | qfq | 34,257,517 | 76,262,278 | -1.78% |
| 2025-03-27 | 2.26 | 2.27 | 2.23 | 2.25 | 2.23 | qfq | 36,005,791 | 81,072,782 | -0.88% |
| 2025-03-26 | 2.24 | 2.27 | 2.22 | 2.27 | 2.25 | qfq | 38,232,729 | 86,039,872 | 1.34% |
| 2025-03-25 | 2.21 | 2.25 | 2.21 | 2.24 | 2.22 | qfq | 35,861,447 | 79,927,945 | 0.90% |
| 2025-03-24 | 2.27 | 2.28 | 2.19 | 2.22 | 2.20 | qfq | 61,151,378 | 135,874,906 | -2.20% |
| 2025-03-21 | 2.26 | 2.31 | 2.25 | 2.27 | 2.25 | qfq | 71,234,191 | 161,895,786 | 0.44% |
| 2025-03-20 | 2.25 | 2.28 | 2.24 | 2.26 | 2.24 | qfq | 29,953,922 | 67,730,754 | 0.44% |
| 2025-03-19 | 2.26 | 2.27 | 2.24 | 2.25 | 2.23 | qfq | 33,243,218 | 74,943,886 | -0.44% |
| 2025-03-18 | 2.28 | 2.29 | 2.25 | 2.26 | 2.24 | qfq | 36,718,049 | 83,063,667 | -1.31% |
| 2025-03-17 | 2.26 | 2.30 | 2.25 | 2.29 | 2.27 | qfq | 62,900,674 | 143,685,538 | 1.78% |
| 2025-03-14 | 2.20 | 2.26 | 2.20 | 2.25 | 2.23 | qfq | 47,163,129 | 105,559,382 | 1.81% |
| 2025-03-13 | 2.23 | 2.24 | 2.19 | 2.21 | 2.19 | qfq | 37,263,970 | 82,298,698 | -0.90% |
| 2025-03-12 | 2.23 | 2.25 | 2.22 | 2.23 | 2.21 | qfq | 29,443,009 | 65,736,553 | 0.00% |
| 2025-03-11 | 2.21 | 2.23 | 2.20 | 2.23 | 2.21 | qfq | 24,352,992 | 54,025,779 | 0.00% |
| 2025-03-10 | 2.23 | 2.26 | 2.21 | 2.23 | 2.21 | qfq | 33,976,837 | 75,778,722 | 0.00% |
| 2025-03-07 | 2.21 | 2.28 | 2.18 | 2.23 | 2.21 | qfq | 73,023,813 | 163,079,791 | 0.90% |
| 2025-03-06 | 2.19 | 2.22 | 2.18 | 2.21 | 2.19 | qfq | 40,440,219 | 89,046,935 | 0.91% |
| 2025-03-05 | 2.20 | 2.21 | 2.16 | 2.19 | 2.17 | qfq | 30,766,594 | 67,033,103 | -0.45% |
| 2025-03-04 | 2.20 | 2.21 | 2.18 | 2.20 | 2.18 | qfq | 25,401,102 | 55,727,729 | 0.00% |
| 2025-03-03 | 2.22 | 2.24 | 2.18 | 2.20 | 2.18 | qfq | 41,651,961 | 92,107,465 | -0.90% |
| 2025-02-28 | 2.27 | 2.27 | 2.21 | 2.22 | 2.20 | qfq | 43,002,474 | 95,964,903 | -2.20% |
| 2025-02-27 | 2.29 | 2.31 | 2.24 | 2.27 | 2.25 | qfq | 43,868,639 | 99,453,841 | -0.87% |
| 2025-02-26 | 2.25 | 2.31 | 2.25 | 2.29 | 2.27 | qfq | 45,755,282 | 104,499,780 | 1.33% |
| 2025-02-25 | 2.24 | 2.29 | 2.21 | 2.26 | 2.24 | qfq | 57,915,308 | 130,683,580 | 0.44% |
| 2025-02-24 | 2.23 | 2.28 | 2.22 | 2.25 | 2.23 | qfq | 50,963,594 | 114,911,433 | 0.90% |
| 2025-02-21 | 2.22 | 2.23 | 2.19 | 2.23 | 2.21 | qfq | 46,379,062 | 102,514,395 | 0.00% |
| 2025-02-20 | 2.22 | 2.25 | 2.20 | 2.23 | 2.21 | qfq | 41,219,520 | 91,694,974 | 0.00% |
| 2025-02-19 | 2.22 | 2.23 | 2.20 | 2.23 | 2.21 | qfq | 48,747,532 | 108,125,554 | 0.00% |
| 2025-02-18 | 2.30 | 2.31 | 2.22 | 2.23 | 2.21 | qfq | 65,806,821 | 148,416,880 | -3.46% |
| 2025-02-17 | 2.26 | 2.33 | 2.25 | 2.31 | 2.29 | qfq | 60,221,272 | 138,123,624 | 2.21% |
| 2025-02-14 | 2.32 | 2.32 | 2.25 | 2.26 | 2.24 | qfq | 59,566,929 | 135,639,478 | -2.16% |
| 2025-02-13 | 2.31 | 2.35 | 2.30 | 2.31 | 2.29 | qfq | 64,167,878 | 149,444,974 | -0.43% |
| 2025-02-12 | 2.31 | 2.34 | 2.29 | 2.32 | 2.30 | qfq | 44,876,568 | 103,833,789 | 0.00% |
| 2025-02-11 | 2.34 | 2.35 | 2.30 | 2.32 | 2.30 | qfq | 44,779,370 | 103,933,972 | -0.85% |
| 2025-02-10 | 2.31 | 2.36 | 2.30 | 2.34 | 2.32 | qfq | 66,070,488 | 154,282,365 | 1.30% |
| 2025-02-07 | 2.28 | 2.34 | 2.27 | 2.31 | 2.29 | qfq | 71,023,988 | 164,220,255 | 0.87% |
| 2025-02-06 | 2.25 | 2.29 | 2.23 | 2.29 | 2.27 | qfq | 54,225,130 | 122,667,045 | 1.78% |
| 2025-02-05 | 2.26 | 2.27 | 2.23 | 2.25 | 2.23 | qfq | 34,403,955 | 77,430,638 | 0.45% |
| 2025-01-27 | 2.24 | 2.29 | 2.23 | 2.24 | 2.22 | qfq | 45,685,160 | 102,991,845 | 0.00% |
| 2025-01-24 | 2.23 | 2.25 | 2.21 | 2.24 | 2.22 | qfq | 41,709,891 | 92,854,876 | 0.45% |
| 2025-01-23 | 2.25 | 2.30 | 2.23 | 2.23 | 2.21 | qfq | 55,679,960 | 125,992,321 | 0.00% |
| 2025-01-22 | 2.26 | 2.28 | 2.22 | 2.23 | 2.21 | qfq | 46,119,150 | 103,526,659 | -1.76% |
| 2025-01-21 | 2.33 | 2.33 | 2.26 | 2.27 | 2.25 | qfq | 56,221,036 | 128,391,737 | -1.73% |
| 2025-01-20 | 2.29 | 2.35 | 2.26 | 2.31 | 2.29 | qfq | 74,633,891 | 172,501,815 | 1.32% |
| 2025-01-17 | 2.32 | 2.33 | 2.26 | 2.28 | 2.26 | qfq | 82,702,331 | 188,773,522 | -2.15% |
| 2025-01-16 | 2.26 | 2.41 | 2.24 | 2.33 | 2.31 | qfq | 142,548,491 | 330,717,985 | 3.56% |
| 2025-01-15 | 2.27 | 2.30 | 2.23 | 2.25 | 2.23 | qfq | 63,659,147 | 143,868,494 | -1.32% |
| 2025-01-14 | 2.21 | 2.29 | 2.19 | 2.28 | 2.26 | qfq | 87,635,548 | 197,084,631 | 5.07% |
| 2025-01-13 | 2.20 | 2.22 | 2.16 | 2.17 | 2.15 | qfq | 90,788,655 | 198,021,563 | -3.13% |
| 2025-01-10 | 2.33 | 2.47 | 2.24 | 2.24 | 2.22 | qfq | 148,751,845 | 344,877,163 | -5.49% |
| 2025-01-09 | 2.25 | 2.45 | 2.20 | 2.37 | 2.35 | qfq | 180,434,739 | 422,097,560 | 5.33% |
| 2025-01-08 | 2.28 | 2.30 | 2.17 | 2.25 | 2.23 | qfq | 130,268,544 | 291,124,066 | -3.02% |
| 2025-01-07 | 2.20 | 2.39 | 2.17 | 2.32 | 2.30 | qfq | 167,119,832 | 381,315,389 | 6.91% |
| 2025-01-06 | 2.21 | 2.24 | 2.14 | 2.17 | 2.15 | qfq | 99,596,998 | 216,870,520 | -3.56% |
| 2025-01-03 | 2.44 | 2.47 | 2.23 | 2.25 | 2.23 | qfq | 165,627,694 | 383,650,910 | -8.16% |
| 2025-01-02 | 2.52 | 2.59 | 2.41 | 2.45 | 2.43 | qfq | 182,551,749 | 453,904,390 | -4.30% |
| 2024-12-31 | 2.68 | 2.74 | 2.53 | 2.56 | 2.54 | qfq | 347,523,679 | 907,081,571 | -7.91% |
| 2024-12-30 | 2.51 | 2.78 | 2.50 | 2.78 | 2.76 | qfq | 417,015,411 | 1,139,425,133 | 9.88% |
| 2024-12-27 | 2.45 | 2.67 | 2.45 | 2.53 | 2.51 | qfq | 111,001,497 | 284,678,658 | 2.43% |
| 2024-12-26 | 2.35 | 2.52 | 2.35 | 2.47 | 2.45 | qfq | 76,987,531 | 188,420,197 | 4.22% |
| 2024-12-25 | 2.43 | 2.45 | 2.32 | 2.37 | 2.35 | qfq | 59,314,800 | 140,477,240 | -2.87% |
| 2024-12-24 | 2.43 | 2.46 | 2.38 | 2.44 | 2.42 | qfq | 56,766,696 | 137,786,899 | 1.67% |
| 2024-12-23 | 2.56 | 2.57 | 2.38 | 2.40 | 2.38 | qfq | 101,023,949 | 246,962,451 | -5.88% |
| 2024-12-20 | 2.60 | 2.64 | 2.54 | 2.55 | 2.53 | qfq | 95,456,865 | 246,399,561 | -3.04% |
| 2024-12-19 | 2.50 | 2.79 | 2.48 | 2.63 | 2.61 | qfq | 163,346,588 | 429,516,734 | 3.54% |
| 2024-12-18 | 2.52 | 2.58 | 2.47 | 2.54 | 2.52 | qfq | 71,285,840 | 180,301,294 | -0.39% |
| 2024-12-17 | 2.68 | 2.69 | 2.52 | 2.55 | 2.53 | qfq | 147,704,967 | 380,938,658 | -4.85% |
| 2024-12-16 | 2.57 | 2.79 | 2.56 | 2.68 | 2.66 | qfq | 235,955,695 | 637,341,127 | 5.51% |
| 2024-12-13 | 2.61 | 2.63 | 2.53 | 2.54 | 2.52 | qfq | 83,678,996 | 215,282,457 | -3.05% |
| 2024-12-12 | 2.62 | 2.62 | 2.55 | 2.62 | 2.60 | qfq | 92,655,390 | 239,903,589 | -0.38% |
| 2024-12-11 | 2.49 | 2.63 | 2.47 | 2.63 | 2.61 | qfq | 137,080,770 | 355,047,882 | 5.62% |
| 2024-12-10 | 2.57 | 2.59 | 2.47 | 2.49 | 2.47 | qfq | 79,824,353 | 200,691,565 | -0.40% |
| 2024-12-09 | 2.55 | 2.62 | 2.46 | 2.50 | 2.48 | qfq | 108,304,540 | 272,935,515 | -0.79% |
| 2024-12-06 | 2.37 | 2.60 | 2.36 | 2.52 | 2.50 | qfq | 160,590,160 | 400,256,570 | 6.33% |
| 2024-12-05 | 2.32 | 2.37 | 2.32 | 2.37 | 2.35 | qfq | 42,372,300 | 99,840,681 | 1.72% |
| 2024-12-04 | 2.38 | 2.40 | 2.31 | 2.33 | 2.31 | qfq | 60,711,571 | 142,710,415 | -2.92% |
| 2024-12-03 | 2.38 | 2.44 | 2.34 | 2.40 | 2.38 | qfq | 68,165,374 | 162,759,478 | 0.84% |
| 2024-12-02 | 2.28 | 2.38 | 2.26 | 2.38 | 2.36 | qfq | 73,221,235 | 171,432,913 | 4.85% |
| 2024-11-29 | 2.27 | 2.28 | 2.23 | 2.27 | 2.25 | qfq | 45,258,290 | 102,387,854 | -0.44% |
| 2024-11-28 | 2.22 | 2.29 | 2.21 | 2.28 | 2.26 | qfq | 66,325,768 | 150,244,832 | 2.70% |
| 2024-11-27 | 2.21 | 2.23 | 2.14 | 2.22 | 2.20 | qfq | 41,443,285 | 90,276,729 | 0.00% |
| 2024-11-26 | 2.21 | 2.27 | 2.20 | 2.22 | 2.20 | qfq | 44,097,740 | 98,854,813 | 0.45% |
| 2024-11-25 | 2.18 | 2.21 | 2.15 | 2.21 | 2.19 | qfq | 33,052,866 | 72,283,807 | 1.38% |
| 2024-11-22 | 2.23 | 2.26 | 2.17 | 2.18 | 2.16 | qfq | 40,170,718 | 89,311,693 | -2.24% |
| 2024-11-21 | 2.24 | 2.25 | 2.21 | 2.23 | 2.21 | qfq | 30,925,596 | 68,842,807 | -0.45% |
| 2024-11-20 | 2.20 | 2.28 | 2.19 | 2.24 | 2.22 | qfq | 48,374,346 | 108,278,326 | 1.82% |
| 2024-11-19 | 2.20 | 2.21 | 2.14 | 2.20 | 2.18 | qfq | 48,668,788 | 105,651,541 | 0.00% |
| 2024-11-18 | 2.20 | 2.26 | 2.18 | 2.20 | 2.18 | qfq | 58,851,513 | 130,749,449 | 0.46% |
| 2024-11-15 | 2.22 | 2.26 | 2.18 | 2.19 | 2.17 | qfq | 44,729,090 | 99,530,750 | -1.79% |
| 2024-11-14 | 2.29 | 2.30 | 2.21 | 2.23 | 2.21 | qfq | 42,831,426 | 96,261,698 | -2.62% |
| 2024-11-13 | 2.30 | 2.34 | 2.26 | 2.29 | 2.27 | qfq | 44,137,605 | 101,206,330 | -1.29% |
| 2024-11-12 | 2.36 | 2.37 | 2.29 | 2.32 | 2.30 | qfq | 60,985,088 | 141,998,129 | -1.69% |
| 2024-11-11 | 2.39 | 2.40 | 2.33 | 2.36 | 2.34 | qfq | 66,505,850 | 156,582,066 | -1.67% |
| 2024-11-08 | 2.46 | 2.46 | 2.38 | 2.40 | 2.38 | qfq | 88,733,612 | 214,116,778 | -1.23% |
| 2024-11-07 | 2.31 | 2.45 | 2.29 | 2.43 | 2.41 | qfq | 96,699,345 | 231,517,086 | 3.85% |
| 2024-11-06 | 2.34 | 2.43 | 2.31 | 2.34 | 2.32 | qfq | 101,536,954 | 238,547,595 | 0.43% |
| 2024-11-05 | 2.23 | 2.35 | 2.22 | 2.33 | 2.31 | qfq | 106,362,173 | 243,611,049 | 4.02% |
| 2024-11-04 | 2.24 | 2.28 | 2.17 | 2.24 | 2.22 | qfq | 69,423,580 | 154,145,439 | 1.36% |
| 2024-11-01 | 2.26 | 2.35 | 2.20 | 2.21 | 2.19 | qfq | 90,785,961 | 205,776,948 | -1.34% |
| 2024-10-31 | 2.22 | 2.30 | 2.20 | 2.24 | 2.22 | qfq | 79,359,622 | 177,796,064 | 0.90% |
| 2024-10-30 | 2.13 | 2.27 | 2.12 | 2.22 | 2.20 | qfq | 87,130,935 | 191,751,491 | 3.74% |
| 2024-10-29 | 2.19 | 2.21 | 2.12 | 2.14 | 2.12 | qfq | 61,549,587 | 132,284,455 | -1.38% |
| 2024-10-28 | 2.07 | 2.18 | 2.06 | 2.17 | 2.15 | qfq | 65,029,746 | 139,205,767 | 4.83% |
| 2024-10-25 | 2.03 | 2.07 | 2.02 | 2.07 | 2.05 | qfq | 39,627,763 | 81,413,318 | 1.97% |
| 2024-10-24 | 2.00 | 2.04 | 1.99 | 2.03 | 2.01 | qfq | 33,267,374 | 67,130,289 | 1.00% |
| 2024-10-23 | 1.99 | 2.03 | 1.98 | 2.01 | 1.99 | qfq | 40,428,157 | 81,263,814 | 1.01% |
| 2024-10-22 | 1.98 | 2.00 | 1.97 | 1.99 | 1.97 | qfq | 24,621,402 | 48,861,753 | 0.51% |
| 2024-10-21 | 1.96 | 1.99 | 1.95 | 1.98 | 1.97 | qfq | 29,394,429 | 57,959,805 | 1.02% |
| 2024-10-18 | 1.92 | 1.98 | 1.91 | 1.96 | 1.95 | qfq | 34,021,447 | 66,174,538 | 1.55% |
| 2024-10-17 | 1.96 | 1.97 | 1.92 | 1.93 | 1.92 | qfq | 23,138,591 | 45,079,290 | -1.53% |
| 2024-10-16 | 1.93 | 1.97 | 1.92 | 1.96 | 1.95 | qfq | 23,334,560 | 45,487,480 | 0.51% |
| 2024-10-15 | 1.98 | 1.99 | 1.95 | 1.95 | 1.94 | qfq | 30,314,911 | 59,703,380 | -1.52% |
| 2024-10-14 | 1.97 | 2.00 | 1.95 | 1.98 | 1.97 | qfq | 32,226,626 | 63,745,955 | 1.02% |
| 2024-10-11 | 2.01 | 2.03 | 1.95 | 1.96 | 1.95 | qfq | 35,822,300 | 71,223,176 | -3.45% |
| 2024-10-10 | 1.98 | 2.06 | 1.96 | 2.03 | 2.01 | qfq | 48,281,836 | 97,418,784 | 2.53% |
| 2024-10-09 | 2.15 | 2.15 | 1.98 | 1.98 | 1.97 | qfq | 72,679,783 | 148,897,463 | -9.59% |
| 2024-10-08 | 2.33 | 2.33 | 2.12 | 2.19 | 2.17 | qfq | 120,815,926 | 266,539,028 | 3.30% |
| 2024-09-30 | 2.02 | 2.14 | 1.98 | 2.12 | 2.10 | qfq | 91,867,915 | 189,703,284 | 8.16% |
| 2024-09-27 | 1.93 | 1.96 | 1.90 | 1.96 | 1.95 | qfq | 31,069,414 | 60,039,655 | 3.16% |
| 2024-09-26 | 1.84 | 1.90 | 1.83 | 1.90 | 1.89 | qfq | 39,690,681 | 74,228,204 | 3.26% |
| 2024-09-25 | 1.81 | 1.90 | 1.81 | 1.84 | 1.83 | qfq | 44,598,457 | 82,974,179 | 1.66% |
| 2024-09-24 | 1.76 | 1.81 | 1.76 | 1.81 | 1.80 | qfq | 35,764,410 | 63,980,048 | 2.84% |
| 2024-09-23 | 1.75 | 1.77 | 1.73 | 1.76 | 1.75 | qfq | 15,303,678 | 26,828,924 | 0.57% |
| 2024-09-20 | 1.74 | 1.76 | 1.72 | 1.75 | 1.74 | qfq | 13,265,591 | 23,062,534 | 0.57% |
| 2024-09-19 | 1.71 | 1.75 | 1.70 | 1.74 | 1.73 | qfq | 20,033,431 | 34,607,111 | 2.35% |
| 2024-09-18 | 1.70 | 1.71 | 1.66 | 1.70 | 1.69 | qfq | 14,726,390 | 24,835,570 | 0.00% |
| 2024-09-13 | 1.70 | 1.72 | 1.70 | 1.70 | 1.69 | qfq | 8,709,590 | 14,871,602 | -0.58% |
| 2024-09-12 | 1.70 | 1.73 | 1.70 | 1.71 | 1.70 | qfq | 11,570,570 | 19,860,210 | 0.59% |
| 2024-09-11 | 1.71 | 1.73 | 1.70 | 1.70 | 1.69 | qfq | 10,895,920 | 18,689,544 | -0.58% |
| 2024-09-10 | 1.71 | 1.72 | 1.69 | 1.71 | 1.70 | qfq | 12,278,460 | 20,936,670 | 0.00% |
| 2024-09-09 | 1.71 | 1.73 | 1.70 | 1.71 | 1.70 | qfq | 13,842,540 | 23,686,457 | -1.16% |
| 2024-09-06 | 1.74 | 1.75 | 1.72 | 1.73 | 1.72 | qfq | 11,304,530 | 19,605,268 | -1.14% |
| 2024-09-05 | 1.73 | 1.75 | 1.73 | 1.75 | 1.74 | qfq | 8,925,220 | 15,538,459 | 0.57% |
| 2024-09-04 | 1.76 | 1.77 | 1.73 | 1.74 | 1.73 | qfq | 12,598,230 | 22,025,646 | -1.14% |
| 2024-09-03 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | qfq | 10,155,930 | 17,899,816 | 0.00% |
| 2024-09-02 | 1.77 | 1.79 | 1.76 | 1.76 | 1.75 | qfq | 20,831,945 | 36,999,453 | -0.56% |
| 2024-08-30 | 1.74 | 1.78 | 1.73 | 1.77 | 1.76 | qfq | 23,043,803 | 40,507,731 | 1.72% |
| 2024-08-29 | 1.73 | 1.75 | 1.72 | 1.74 | 1.73 | qfq | 8,916,160 | 15,499,630 | 0.00% |
| 2024-08-28 | 1.72 | 1.75 | 1.71 | 1.74 | 1.73 | qfq | 10,744,900 | 18,626,265 | 0.58% |
| 2024-08-27 | 1.75 | 1.76 | 1.72 | 1.73 | 1.72 | qfq | 9,263,610 | 16,081,139 | -1.14% |
| 2024-08-26 | 1.71 | 1.75 | 1.71 | 1.75 | 1.74 | qfq | 13,839,121 | 23,997,282 | 2.34% |
| 2024-08-23 | 1.74 | 1.75 | 1.70 | 1.71 | 1.70 | qfq | 17,492,080 | 30,097,624 | -2.29% |
| 2024-08-22 | 1.75 | 1.77 | 1.74 | 1.75 | 1.74 | qfq | 14,088,360 | 24,721,365 | 0.57% |
| 2024-08-21 | 1.77 | 1.79 | 1.74 | 1.74 | 1.73 | qfq | 16,443,120 | 28,992,321 | -2.25% |
| 2024-08-20 | 1.79 | 1.83 | 1.77 | 1.78 | 1.77 | qfq | 29,097,370 | 52,335,235 | -1.11% |
| 2024-08-19 | 1.78 | 1.82 | 1.77 | 1.80 | 1.79 | qfq | 23,956,627 | 43,061,382 | 1.12% |
| 2024-08-16 | 1.78 | 1.79 | 1.77 | 1.78 | 1.77 | qfq | 10,531,570 | 18,712,187 | 0.56% |
| 2024-08-15 | 1.75 | 1.78 | 1.74 | 1.77 | 1.76 | qfq | 13,067,660 | 23,047,059 | 0.57% |
| 2024-08-14 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | qfq | 10,792,341 | 19,038,529 | 0.00% |
| 2024-08-13 | 1.76 | 1.78 | 1.74 | 1.76 | 1.75 | qfq | 13,355,298 | 23,486,010 | 0.00% |
| 2024-08-12 | 1.77 | 1.78 | 1.75 | 1.76 | 1.75 | qfq | 11,038,140 | 19,506,418 | 0.00% |
| 2024-08-09 | 1.78 | 1.79 | 1.76 | 1.76 | 1.75 | qfq | 12,927,177 | 22,976,343 | -1.12% |
| 2024-08-08 | 1.76 | 1.79 | 1.75 | 1.78 | 1.77 | qfq | 16,459,317 | 29,159,323 | 1.14% |
| 2024-08-07 | 1.80 | 1.80 | 1.75 | 1.76 | 1.75 | qfq | 19,843,810 | 35,062,446 | -2.22% |
| 2024-08-06 | 1.76 | 1.81 | 1.76 | 1.80 | 1.79 | qfq | 29,868,870 | 53,380,905 | 2.86% |
| 2024-08-05 | 1.76 | 1.80 | 1.75 | 1.75 | 1.74 | qfq | 28,508,630 | 50,661,690 | 0.00% |
| 2024-08-02 | 1.75 | 1.77 | 1.74 | 1.75 | 1.74 | qfq | 12,751,556 | 22,378,758 | -0.57% |
| 2024-08-01 | 1.76 | 1.78 | 1.74 | 1.76 | 1.75 | qfq | 20,775,818 | 36,499,960 | 0.00% |
| 2024-07-31 | 1.72 | 1.79 | 1.72 | 1.76 | 1.75 | qfq | 28,427,528 | 49,840,598 | 2.33% |
| 2024-07-30 | 1.71 | 1.73 | 1.70 | 1.72 | 1.71 | qfq | 8,573,953 | 14,730,253 | 0.58% |
| 2024-07-29 | 1.70 | 1.72 | 1.69 | 1.71 | 1.70 | qfq | 10,837,756 | 18,494,909 | 0.59% |
| 2024-07-26 | 1.67 | 1.71 | 1.67 | 1.70 | 1.69 | qfq | 11,483,116 | 19,446,466 | 1.80% |
| 2024-07-25 | 1.67 | 1.69 | 1.65 | 1.67 | 1.66 | qfq | 10,230,000 | 17,107,044 | 0.00% |
| 2024-07-24 | 1.69 | 1.70 | 1.66 | 1.67 | 1.66 | qfq | 12,355,320 | 20,730,666 | -1.18% |
| 2024-07-23 | 1.70 | 1.73 | 1.69 | 1.69 | 1.68 | qfq | 12,857,460 | 21,964,903 | -0.59% |
| 2024-07-22 | 1.70 | 1.71 | 1.69 | 1.70 | 1.69 | qfq | 7,085,190 | 12,030,186 | 0.00% |
| 2024-07-19 | 1.70 | 1.72 | 1.69 | 1.70 | 1.69 | qfq | 9,036,720 | 15,385,777 | -0.58% |
| 2024-07-18 | 1.71 | 1.72 | 1.69 | 1.71 | 1.70 | qfq | 9,086,450 | 15,461,803 | -0.58% |
| 2024-07-17 | 1.72 | 1.72 | 1.70 | 1.72 | 1.71 | qfq | 6,610,830 | 11,299,000 | 0.00% |
| 2024-07-16 | 1.72 | 1.72 | 1.70 | 1.72 | 1.71 | qfq | 7,550,077 | 12,911,059 | 0.00% |
| 2024-07-15 | 1.75 | 1.75 | 1.71 | 1.72 | 1.71 | qfq | 10,235,047 | 17,671,455 | -1.71% |
| 2024-07-12 | 1.75 | 1.77 | 1.74 | 1.75 | 1.74 | qfq | 12,610,788 | 22,149,830 | 0.00% |
| 2024-07-11 | 1.72 | 1.76 | 1.71 | 1.75 | 1.74 | qfq | 17,162,859 | 29,861,831 | 2.94% |
| 2024-07-10 | 1.70 | 1.72 | 1.69 | 1.70 | 1.69 | qfq | 9,430,473 | 16,072,468 | -0.58% |
| 2024-07-09 | 1.69 | 1.72 | 1.66 | 1.71 | 1.70 | qfq | 13,444,457 | 22,719,635 | 1.18% |
| 2024-07-08 | 1.74 | 1.75 | 1.69 | 1.69 | 1.68 | qfq | 12,394,588 | 21,186,871 | -2.87% |
| 2024-07-05 | 1.71 | 1.75 | 1.70 | 1.74 | 1.73 | qfq | 9,436,948 | 16,309,013 | 1.16% |
| 2024-07-04 | 1.77 | 1.77 | 1.72 | 1.72 | 1.71 | qfq | 13,587,330 | 23,589,952 | -2.82% |
| 2024-07-03 | 1.77 | 1.79 | 1.76 | 1.77 | 1.76 | qfq | 13,518,090 | 24,011,656 | 0.57% |
| 2024-07-02 | 1.74 | 1.78 | 1.73 | 1.76 | 1.75 | qfq | 16,864,181 | 29,723,282 | 1.15% |
| 2024-07-01 | 1.70 | 1.75 | 1.70 | 1.74 | 1.73 | qfq | 14,826,443 | 25,594,803 | 1.75% |
| 2024-06-28 | 1.71 | 1.74 | 1.70 | 1.71 | 1.70 | qfq | 12,136,108 | 20,898,966 | 0.00% |
| 2024-06-27 | 1.73 | 1.75 | 1.71 | 1.71 | 1.70 | qfq | 13,975,698 | 24,118,323 | -1.72% |
| 2024-06-26 | 1.69 | 1.75 | 1.68 | 1.74 | 1.73 | qfq | 15,924,494 | 27,205,853 | 2.96% |
| 2024-06-25 | 1.67 | 1.71 | 1.67 | 1.69 | 1.68 | qfq | 12,433,424 | 21,057,934 | 0.00% |
| 2024-06-24 | 1.71 | 1.72 | 1.67 | 1.69 | 1.68 | qfq | 21,464,998 | 36,282,172 | -2.31% |
| 2024-06-21 | 1.73 | 1.76 | 1.72 | 1.73 | 1.72 | qfq | 14,914,470 | 25,811,120 | -0.57% |
| 2024-06-20 | 1.80 | 1.80 | 1.72 | 1.74 | 1.73 | qfq | 32,969,031 | 57,621,534 | -3.33% |
| 2024-06-19 | 1.87 | 1.88 | 1.79 | 1.80 | 1.79 | qfq | 27,894,459 | 51,200,770 | -4.26% |
| 2024-06-18 | 1.87 | 1.89 | 1.87 | 1.88 | 1.87 | qfq | 6,758,319 | 12,696,768 | 0.53% |
| 2024-06-17 | 1.88 | 1.90 | 1.86 | 1.87 | 1.86 | qfq | 11,026,831 | 20,727,010 | -1.06% |
| 2024-06-14 | 1.87 | 1.89 | 1.85 | 1.89 | 1.88 | qfq | 9,802,403 | 18,417,594 | 1.07% |
| 2024-06-13 | 1.88 | 1.90 | 1.87 | 1.87 | 1.86 | qfq | 8,608,200 | 16,189,399 | -1.06% |
| 2024-06-12 | 1.87 | 1.89 | 1.87 | 1.89 | 1.88 | qfq | 8,670,712 | 16,320,409 | 0.53% |
| 2024-06-11 | 1.88 | 1.89 | 1.85 | 1.88 | 1.87 | qfq | 13,289,860 | 24,829,505 | -0.53% |
| 2024-06-07 | 1.86 | 1.89 | 1.85 | 1.89 | 1.88 | qfq | 14,125,836 | 26,519,097 | 1.61% |
| 2024-06-06 | 1.94 | 1.95 | 1.84 | 1.86 | 1.85 | qfq | 31,520,360 | 59,249,370 | -4.12% |
| 2024-06-05 | 1.99 | 2.00 | 1.94 | 1.94 | 1.93 | qfq | 16,605,360 | 32,572,676 | -3.00% |
| 2024-06-04 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | qfq | 12,094,285 | 24,065,982 | 0.00% |
| 2024-06-03 | 2.05 | 2.05 | 1.98 | 2.00 | 1.97 | qfq | 21,563,671 | 43,285,543 | -2.44% |
| 2024-05-31 | 2.03 | 2.05 | 2.02 | 2.05 | 2.02 | qfq | 12,401,147 | 25,206,143 | 0.99% |
| 2024-05-30 | 2.03 | 2.04 | 2.01 | 2.03 | 2.00 | qfq | 13,558,740 | 27,431,232 | -0.49% |
| 2024-05-29 | 2.02 | 2.05 | 2.02 | 2.04 | 2.01 | qfq | 14,197,468 | 28,924,482 | 0.49% |
| 2024-05-28 | 2.07 | 2.07 | 2.02 | 2.03 | 2.00 | qfq | 13,741,973 | 28,080,056 | -1.46% |
| 2024-05-27 | 2.06 | 2.06 | 2.03 | 2.06 | 2.03 | qfq | 14,685,506 | 30,083,181 | 0.00% |
| 2024-05-24 | 2.06 | 2.08 | 2.05 | 2.06 | 2.03 | qfq | 15,721,750 | 32,415,739 | -0.48% |
| 2024-05-23 | 2.12 | 2.12 | 2.06 | 2.07 | 2.04 | qfq | 24,629,518 | 51,255,464 | -2.36% |
| 2024-05-22 | 2.12 | 2.14 | 2.11 | 2.12 | 2.09 | qfq | 20,340,235 | 43,128,219 | 0.00% |
| 2024-05-21 | 2.16 | 2.17 | 2.11 | 2.12 | 2.09 | qfq | 26,977,501 | 57,496,398 | -1.85% |
| 2024-05-20 | 2.16 | 2.18 | 2.15 | 2.16 | 2.13 | qfq | 23,246,013 | 50,270,471 | -0.46% |
| 2024-05-17 | 2.16 | 2.17 | 2.14 | 2.17 | 2.14 | qfq | 17,730,322 | 38,226,552 | 0.46% |
| 2024-05-16 | 2.16 | 2.17 | 2.15 | 2.16 | 2.13 | qfq | 18,421,883 | 39,792,894 | 0.00% |
| 2024-05-15 | 2.16 | 2.19 | 2.14 | 2.16 | 2.13 | qfq | 28,410,561 | 61,471,416 | 0.00% |
| 2024-05-14 | 2.14 | 2.18 | 2.13 | 2.16 | 2.13 | qfq | 27,800,369 | 60,106,956 | 0.93% |
| 2024-05-13 | 2.15 | 2.16 | 2.12 | 2.14 | 2.11 | qfq | 28,000,600 | 59,802,432 | -1.83% |
| 2024-05-10 | 2.15 | 2.22 | 2.14 | 2.18 | 2.15 | qfq | 43,779,928 | 95,290,393 | 1.40% |
| 2024-05-09 | 2.13 | 2.16 | 2.13 | 2.15 | 2.12 | qfq | 18,508,656 | 39,773,964 | 0.94% |
| 2024-05-08 | 2.15 | 2.17 | 2.13 | 2.13 | 2.10 | qfq | 19,502,882 | 41,861,207 | -0.93% |
| 2024-05-07 | 2.16 | 2.17 | 2.13 | 2.15 | 2.12 | qfq | 17,184,820 | 36,940,943 | -0.46% |
| 2024-05-06 | 2.15 | 2.16 | 2.14 | 2.16 | 2.13 | qfq | 22,291,430 | 47,950,115 | 1.41% |
| 2024-04-30 | 2.14 | 2.15 | 2.12 | 2.13 | 2.10 | qfq | 16,099,662 | 34,303,849 | -0.93% |
| 2024-04-29 | 2.08 | 2.15 | 2.07 | 2.15 | 2.12 | qfq | 36,221,092 | 76,835,585 | 2.38% |
| 2024-04-26 | 2.06 | 2.10 | 2.06 | 2.10 | 2.07 | qfq | 19,915,070 | 41,476,916 | 1.45% |
| 2024-04-25 | 2.06 | 2.09 | 2.06 | 2.07 | 2.04 | qfq | 16,640,811 | 34,564,022 | 0.00% |
| 2024-04-24 | 2.06 | 2.08 | 2.05 | 2.07 | 2.04 | qfq | 15,992,550 | 33,024,250 | 0.49% |
| 2024-04-23 | 2.06 | 2.08 | 2.05 | 2.06 | 2.03 | qfq | 16,638,292 | 34,378,283 | -0.48% |
| 2024-04-22 | 2.08 | 2.10 | 2.05 | 2.07 | 2.04 | qfq | 19,023,597 | 39,521,425 | -0.48% |
| 2024-04-19 | 2.06 | 2.11 | 2.06 | 2.08 | 2.05 | qfq | 19,446,205 | 40,440,707 | 0.00% |
| 2024-04-18 | 2.10 | 2.11 | 2.07 | 2.08 | 2.05 | qfq | 24,910,557 | 52,038,125 | -0.48% |
| 2024-04-17 | 1.98 | 2.09 | 1.98 | 2.09 | 2.06 | qfq | 33,976,696 | 69,824,370 | 5.56% |
| 2024-04-16 | 2.07 | 2.08 | 1.97 | 1.98 | 1.95 | qfq | 39,027,170 | 78,768,583 | -4.81% |
| 2024-04-15 | 2.12 | 2.15 | 2.04 | 2.08 | 2.05 | qfq | 36,592,908 | 76,577,185 | -2.35% |
| 2024-04-12 | 2.15 | 2.17 | 2.12 | 2.13 | 2.10 | qfq | 23,746,710 | 50,849,417 | -1.39% |
| 2024-04-11 | 2.14 | 2.19 | 2.14 | 2.16 | 2.13 | qfq | 23,720,970 | 51,455,561 | 0.00% |
| 2024-04-10 | 2.18 | 2.19 | 2.14 | 2.16 | 2.13 | qfq | 32,734,540 | 70,828,497 | -1.82% |
| 2024-04-09 | 2.15 | 2.21 | 2.14 | 2.20 | 2.17 | qfq | 36,763,847 | 80,436,806 | 2.33% |
| 2024-04-08 | 2.18 | 2.19 | 2.15 | 2.15 | 2.12 | qfq | 21,206,320 | 45,914,687 | -1.83% |
| 2024-04-03 | 2.19 | 2.19 | 2.16 | 2.19 | 2.16 | qfq | 23,340,816 | 50,843,025 | 0.00% |
| 2024-04-02 | 2.15 | 2.19 | 2.14 | 2.19 | 2.16 | qfq | 40,416,679 | 87,840,700 | 1.86% |
| 2024-04-01 | 2.12 | 2.15 | 2.11 | 2.15 | 2.12 | qfq | 21,061,692 | 44,966,705 | 1.42% |
| 2024-03-29 | 2.10 | 2.12 | 2.09 | 2.12 | 2.09 | qfq | 16,085,812 | 33,885,681 | 0.95% |
| 2024-03-28 | 2.07 | 2.12 | 2.07 | 2.10 | 2.07 | qfq | 22,535,160 | 47,311,974 | 1.45% |
| 2024-03-27 | 2.13 | 2.15 | 2.06 | 2.07 | 2.04 | qfq | 29,704,721 | 62,519,573 | -3.27% |
| 2024-03-26 | 2.14 | 2.16 | 2.10 | 2.14 | 2.11 | qfq | 32,553,212 | 69,358,874 | -0.47% |
| 2024-03-25 | 2.14 | 2.22 | 2.12 | 2.15 | 2.12 | qfq | 44,830,783 | 97,612,392 | 0.47% |
| 2024-03-22 | 2.19 | 2.19 | 2.13 | 2.14 | 2.11 | qfq | 23,210,850 | 49,925,467 | -2.28% |
| 2024-03-21 | 2.19 | 2.21 | 2.16 | 2.19 | 2.16 | qfq | 24,636,111 | 53,828,999 | 0.46% |
| 2024-03-20 | 2.17 | 2.19 | 2.15 | 2.18 | 2.15 | qfq | 24,175,378 | 52,578,024 | 0.93% |
| 2024-03-19 | 2.16 | 2.19 | 2.15 | 2.16 | 2.13 | qfq | 28,637,521 | 62,141,690 | -0.46% |
| 2024-03-18 | 2.15 | 2.17 | 2.14 | 2.17 | 2.14 | qfq | 30,248,572 | 65,230,301 | 0.93% |
| 2024-03-15 | 2.10 | 2.16 | 2.10 | 2.15 | 2.12 | qfq | 32,930,407 | 70,277,178 | 1.90% |
| 2024-03-14 | 2.11 | 2.14 | 2.09 | 2.11 | 2.08 | qfq | 23,171,650 | 49,108,230 | -0.47% |
| 2024-03-13 | 2.15 | 2.15 | 2.10 | 2.12 | 2.09 | qfq | 21,747,390 | 46,148,435 | -0.93% |
| 2024-03-12 | 2.12 | 2.15 | 2.11 | 2.14 | 2.11 | qfq | 29,583,655 | 63,134,864 | 0.94% |
| 2024-03-11 | 2.08 | 2.12 | 2.08 | 2.12 | 2.09 | qfq | 20,279,451 | 42,615,551 | 1.44% |
| 2024-03-08 | 2.10 | 2.10 | 2.06 | 2.09 | 2.06 | qfq | 17,038,970 | 35,468,543 | 0.00% |
| 2024-03-07 | 2.08 | 2.13 | 2.08 | 2.09 | 2.06 | qfq | 26,198,700 | 55,060,458 | 0.48% |
| 2024-03-06 | 2.06 | 2.10 | 2.05 | 2.08 | 2.05 | qfq | 16,083,213 | 33,434,650 | 0.97% |
| 2024-03-05 | 2.10 | 2.10 | 2.06 | 2.06 | 2.03 | qfq | 21,872,290 | 45,432,097 | -2.37% |
| 2024-03-04 | 2.14 | 2.14 | 2.08 | 2.11 | 2.08 | qfq | 24,154,621 | 50,831,426 | -1.40% |
| 2024-03-01 | 2.13 | 2.15 | 2.10 | 2.14 | 2.11 | qfq | 23,623,006 | 50,247,736 | 0.00% |
| 2024-02-29 | 2.09 | 2.15 | 2.08 | 2.14 | 2.11 | qfq | 27,913,299 | 59,156,054 | 1.90% |
| 2024-02-28 | 2.18 | 2.22 | 2.10 | 2.10 | 2.07 | qfq | 44,538,470 | 96,346,709 | -4.11% |
| 2024-02-27 | 2.13 | 2.19 | 2.12 | 2.19 | 2.16 | qfq | 33,788,141 | 72,932,647 | 2.34% |
| 2024-02-26 | 2.13 | 2.16 | 2.11 | 2.14 | 2.11 | qfq | 29,576,459 | 63,247,098 | 0.00% |
| 2024-02-23 | 2.10 | 2.14 | 2.10 | 2.14 | 2.11 | qfq | 27,487,739 | 58,348,374 | 1.42% |
| 2024-02-22 | 2.09 | 2.12 | 2.07 | 2.11 | 2.08 | qfq | 25,142,358 | 52,758,196 | 0.96% |
| 2024-02-21 | 2.06 | 2.14 | 2.05 | 2.09 | 2.06 | qfq | 34,128,511 | 71,781,450 | 0.97% |
| 2024-02-20 | 2.09 | 2.09 | 2.04 | 2.07 | 2.04 | qfq | 25,069,811 | 51,808,432 | -1.43% |
| 2024-02-19 | 2.07 | 2.10 | 2.04 | 2.10 | 2.07 | qfq | 36,025,191 | 74,721,992 | 2.94% |
| 2024-02-08 | 1.94 | 2.05 | 1.93 | 2.04 | 2.01 | qfq | 33,412,715 | 66,727,939 | 5.70% |
| 2024-02-07 | 1.95 | 1.97 | 1.90 | 1.93 | 1.90 | qfq | 26,917,955 | 51,985,166 | -1.03% |
| 2024-02-06 | 1.83 | 1.98 | 1.80 | 1.95 | 1.92 | qfq | 27,844,912 | 52,281,111 | 4.84% |
| 2024-02-05 | 1.97 | 1.98 | 1.82 | 1.86 | 1.83 | qfq | 32,856,340 | 62,113,902 | -7.00% |
| 2024-02-02 | 2.05 | 2.08 | 1.93 | 2.00 | 1.97 | qfq | 23,747,232 | 47,769,809 | -2.44% |
| 2024-02-01 | 2.08 | 2.10 | 2.03 | 2.05 | 2.02 | qfq | 17,567,084 | 36,234,881 | -1.91% |
| 2024-01-31 | 2.15 | 2.16 | 2.08 | 2.09 | 2.06 | qfq | 21,732,850 | 45,918,196 | -2.79% |
| 2024-01-30 | 2.21 | 2.22 | 2.15 | 2.15 | 2.12 | qfq | 15,970,491 | 34,888,816 | -2.71% |
| 2024-01-29 | 2.27 | 2.28 | 2.20 | 2.21 | 2.18 | qfq | 20,271,974 | 45,287,631 | -2.64% |
| 2024-01-26 | 2.24 | 2.29 | 2.24 | 2.27 | 2.23 | qfq | 24,892,141 | 56,492,859 | 0.89% |
| 2024-01-25 | 2.18 | 2.25 | 2.17 | 2.25 | 2.21 | qfq | 26,221,402 | 58,243,465 | 2.74% |
| 2024-01-24 | 2.15 | 2.20 | 2.12 | 2.19 | 2.16 | qfq | 22,798,932 | 49,345,917 | 2.34% |
| 2024-01-23 | 2.10 | 2.15 | 2.07 | 2.14 | 2.11 | qfq | 16,613,244 | 35,114,947 | 1.42% |
| 2024-01-22 | 2.22 | 2.23 | 2.08 | 2.11 | 2.08 | qfq | 20,647,358 | 44,660,735 | -5.38% |
| 2024-01-19 | 2.25 | 2.27 | 2.23 | 2.23 | 2.20 | qfq | 10,326,343 | 23,211,607 | -0.89% |
| 2024-01-18 | 2.28 | 2.28 | 2.18 | 2.25 | 2.21 | qfq | 21,599,051 | 47,951,789 | -1.32% |
| 2024-01-17 | 2.32 | 2.33 | 2.28 | 2.28 | 2.24 | qfq | 12,036,424 | 27,757,194 | -1.72% |
| 2024-01-16 | 2.33 | 2.34 | 2.30 | 2.32 | 2.28 | qfq | 14,297,943 | 33,082,865 | -0.43% |
| 2024-01-15 | 2.34 | 2.35 | 2.32 | 2.33 | 2.29 | qfq | 10,892,896 | 25,409,890 | -0.43% |
| 2024-01-12 | 2.35 | 2.38 | 2.33 | 2.34 | 2.30 | qfq | 12,071,500 | 28,455,798 | -0.43% |
| 2024-01-11 | 2.32 | 2.36 | 2.31 | 2.35 | 2.31 | qfq | 13,190,947 | 30,881,583 | 1.29% |
| 2024-01-10 | 2.32 | 2.34 | 2.30 | 2.32 | 2.28 | qfq | 13,879,971 | 32,239,106 | -0.85% |
| 2024-01-09 | 2.33 | 2.36 | 2.32 | 2.34 | 2.30 | qfq | 9,856,286 | 23,103,982 | 0.43% |
| 2024-01-08 | 2.35 | 2.36 | 2.33 | 2.33 | 2.29 | qfq | 10,380,670 | 24,292,669 | -1.27% |
| 2024-01-05 | 2.39 | 2.40 | 2.35 | 2.36 | 2.32 | qfq | 15,001,790 | 35,671,951 | -1.26% |
| 2024-01-04 | 2.42 | 2.42 | 2.38 | 2.39 | 2.35 | qfq | 16,028,318 | 38,348,955 | -1.24% |
| 2024-01-03 | 2.40 | 2.45 | 2.40 | 2.42 | 2.38 | qfq | 21,034,570 | 50,894,118 | 0.41% |
| 2024-01-02 | 2.39 | 2.42 | 2.38 | 2.41 | 2.37 | qfq | 16,962,620 | 40,826,443 | 0.84% |
| 2023-12-29 | 2.36 | 2.40 | 2.36 | 2.39 | 2.35 | qfq | 16,376,731 | 39,034,606 | 1.27% |
| 2023-12-28 | 2.33 | 2.38 | 2.32 | 2.36 | 2.32 | qfq | 13,544,063 | 31,901,673 | 1.29% |
| 2023-12-27 | 2.32 | 2.34 | 2.30 | 2.33 | 2.29 | qfq | 10,069,023 | 23,376,843 | 0.43% |
| 2023-12-26 | 2.34 | 2.34 | 2.31 | 2.32 | 2.28 | qfq | 12,362,350 | 28,719,163 | -0.85% |
| 2023-12-25 | 2.35 | 2.36 | 2.33 | 2.34 | 2.30 | qfq | 8,565,650 | 20,089,307 | -0.85% |
| 2023-12-22 | 2.38 | 2.39 | 2.35 | 2.36 | 2.32 | qfq | 12,126,370 | 28,696,993 | -0.84% |
| 2023-12-21 | 2.35 | 2.39 | 2.33 | 2.38 | 2.34 | qfq | 16,798,787 | 39,700,217 | 0.42% |
| 2023-12-20 | 2.39 | 2.39 | 2.36 | 2.37 | 2.33 | qfq | 11,862,024 | 28,163,009 | -0.42% |
| 2023-12-19 | 2.39 | 2.40 | 2.37 | 2.38 | 2.34 | qfq | 12,535,950 | 29,856,136 | -0.42% |
| 2023-12-18 | 2.43 | 2.43 | 2.38 | 2.39 | 2.35 | qfq | 21,872,600 | 52,596,330 | -2.05% |
| 2023-12-15 | 2.46 | 2.47 | 2.43 | 2.44 | 2.40 | qfq | 21,484,480 | 52,481,456 | -0.81% |
| 2023-12-14 | 2.45 | 2.49 | 2.44 | 2.46 | 2.42 | qfq | 27,458,088 | 67,744,663 | 0.41% |
| 2023-12-13 | 2.42 | 2.51 | 2.42 | 2.45 | 2.41 | qfq | 42,507,532 | 104,824,211 | 0.82% |
| 2023-12-12 | 2.41 | 2.44 | 2.40 | 2.43 | 2.39 | qfq | 23,327,896 | 56,488,498 | 0.41% |
| 2023-12-11 | 2.43 | 2.44 | 2.37 | 2.42 | 2.38 | qfq | 35,625,619 | 85,299,986 | -1.22% |
| 2023-12-08 | 2.41 | 2.47 | 2.41 | 2.45 | 2.41 | qfq | 37,116,757 | 90,617,023 | 1.24% |
| 2023-12-07 | 2.42 | 2.43 | 2.41 | 2.42 | 2.38 | qfq | 15,798,256 | 38,215,309 | -0.41% |
| 2023-12-06 | 2.42 | 2.46 | 2.41 | 2.43 | 2.39 | qfq | 15,257,907 | 37,159,839 | 0.41% |
| 2023-12-05 | 2.46 | 2.47 | 2.42 | 2.42 | 2.38 | qfq | 20,202,500 | 49,371,444 | -2.02% |
| 2023-12-04 | 2.45 | 2.48 | 2.44 | 2.47 | 2.43 | qfq | 18,793,750 | 46,293,887 | 0.82% |
| 2023-12-01 | 2.44 | 2.46 | 2.42 | 2.45 | 2.41 | qfq | 17,566,570 | 42,960,466 | 0.41% |
| 2023-11-30 | 2.43 | 2.45 | 2.40 | 2.44 | 2.40 | qfq | 21,463,276 | 51,999,615 | 0.83% |
| 2023-11-29 | 2.47 | 2.47 | 2.42 | 2.42 | 2.38 | qfq | 22,958,481 | 56,050,255 | -2.02% |
| 2023-11-28 | 2.47 | 2.48 | 2.46 | 2.47 | 2.43 | qfq | 20,373,422 | 50,319,157 | 0.00% |
| 2023-11-27 | 2.50 | 2.50 | 2.46 | 2.47 | 2.43 | qfq | 24,345,490 | 60,249,931 | -1.59% |
| 2023-11-24 | 2.53 | 2.54 | 2.49 | 2.51 | 2.47 | qfq | 28,363,000 | 71,217,291 | -0.79% |
| 2023-11-23 | 2.55 | 2.55 | 2.51 | 2.53 | 2.49 | qfq | 35,806,555 | 90,594,262 | -1.17% |
| 2023-11-22 | 2.54 | 2.61 | 2.53 | 2.56 | 2.52 | qfq | 54,537,321 | 140,275,055 | 0.39% |
| 2023-11-21 | 2.52 | 2.60 | 2.51 | 2.55 | 2.51 | qfq | 80,260,592 | 205,601,082 | 0.79% |
| 2023-11-20 | 2.50 | 2.53 | 2.48 | 2.53 | 2.49 | qfq | 33,455,242 | 83,841,570 | 1.61% |
| 2023-11-17 | 2.48 | 2.50 | 2.47 | 2.49 | 2.45 | qfq | 16,494,350 | 40,929,941 | 0.40% |
| 2023-11-16 | 2.49 | 2.51 | 2.47 | 2.48 | 2.44 | qfq | 21,393,120 | 53,226,115 | -0.80% |
| 2023-11-15 | 2.50 | 2.51 | 2.48 | 2.50 | 2.46 | qfq | 24,283,841 | 60,622,654 | 0.81% |
| 2023-11-14 | 2.48 | 2.49 | 2.46 | 2.48 | 2.44 | qfq | 18,234,155 | 45,099,841 | 0.00% |
| 2023-11-13 | 2.46 | 2.48 | 2.46 | 2.48 | 2.44 | qfq | 17,360,480 | 42,929,319 | 0.81% |
| 2023-11-10 | 2.45 | 2.47 | 2.43 | 2.46 | 2.42 | qfq | 18,536,669 | 45,365,244 | 0.41% |
| 2023-11-09 | 2.47 | 2.50 | 2.45 | 2.45 | 2.41 | qfq | 20,141,070 | 49,720,264 | -1.21% |
| 2023-11-08 | 2.51 | 2.51 | 2.46 | 2.48 | 2.44 | qfq | 29,238,760 | 72,586,352 | -0.80% |
| 2023-11-07 | 2.48 | 2.52 | 2.46 | 2.50 | 2.46 | qfq | 32,956,116 | 82,030,871 | 0.40% |
| 2023-11-06 | 2.46 | 2.49 | 2.45 | 2.49 | 2.45 | qfq | 28,941,351 | 71,555,852 | 2.05% |
| 2023-11-03 | 2.41 | 2.47 | 2.41 | 2.44 | 2.40 | qfq | 26,266,211 | 64,236,701 | 1.24% |
| 2023-11-02 | 2.43 | 2.46 | 2.41 | 2.41 | 2.37 | qfq | 22,469,560 | 54,708,711 | -0.82% |
| 2023-11-01 | 2.44 | 2.45 | 2.42 | 2.43 | 2.39 | qfq | 12,169,991 | 29,661,843 | 0.00% |
| 2023-10-31 | 2.47 | 2.48 | 2.42 | 2.43 | 2.39 | qfq | 19,822,927 | 48,421,306 | -1.62% |
| 2023-10-30 | 2.44 | 2.48 | 2.43 | 2.47 | 2.43 | qfq | 20,140,991 | 49,665,446 | 0.82% |
| 2023-10-27 | 2.41 | 2.46 | 2.40 | 2.45 | 2.41 | qfq | 25,563,344 | 62,399,849 | 0.82% |
| 2023-10-26 | 2.42 | 2.43 | 2.38 | 2.43 | 2.39 | qfq | 18,414,380 | 44,249,532 | 0.00% |
| 2023-10-25 | 2.39 | 2.46 | 2.39 | 2.43 | 2.39 | qfq | 26,087,074 | 63,380,103 | 1.25% |
| 2023-10-24 | 2.34 | 2.40 | 2.34 | 2.40 | 2.36 | qfq | 24,295,098 | 57,800,615 | 2.13% |
| 2023-10-23 | 2.40 | 2.40 | 2.32 | 2.35 | 2.31 | qfq | 20,860,394 | 49,087,323 | -2.08% |
| 2023-10-20 | 2.39 | 2.43 | 2.37 | 2.40 | 2.36 | qfq | 18,401,840 | 44,204,487 | 0.00% |
| 2023-10-19 | 2.41 | 2.44 | 2.38 | 2.40 | 2.36 | qfq | 22,721,958 | 54,734,424 | -0.83% |
| 2023-10-18 | 2.48 | 2.49 | 2.41 | 2.42 | 2.38 | qfq | 26,600,850 | 64,797,504 | -2.81% |
| 2023-10-17 | 2.50 | 2.51 | 2.47 | 2.49 | 2.45 | qfq | 20,813,900 | 51,822,451 | -0.40% |
| 2023-10-16 | 2.50 | 2.51 | 2.47 | 2.50 | 2.46 | qfq | 21,471,051 | 53,455,473 | 0.00% |
| 2023-10-13 | 2.49 | 2.51 | 2.47 | 2.50 | 2.46 | qfq | 22,150,792 | 55,115,923 | 0.00% |
| 2023-10-12 | 2.47 | 2.52 | 2.46 | 2.50 | 2.46 | qfq | 28,124,470 | 70,166,541 | 1.63% |
| 2023-10-11 | 2.51 | 2.52 | 2.45 | 2.46 | 2.42 | qfq | 29,868,410 | 73,752,930 | -1.60% |
| 2023-10-10 | 2.52 | 2.53 | 2.50 | 2.50 | 2.46 | qfq | 19,648,729 | 49,354,918 | -0.40% |
| 2023-10-09 | 2.54 | 2.54 | 2.50 | 2.51 | 2.47 | qfq | 20,611,822 | 51,843,694 | -1.18% |
| 2023-09-28 | 2.51 | 2.55 | 2.51 | 2.54 | 2.50 | qfq | 24,080,717 | 61,114,489 | 1.20% |
| 2023-09-27 | 2.50 | 2.54 | 2.50 | 2.51 | 2.47 | qfq | 22,623,860 | 56,873,713 | 0.00% |
| 2023-09-26 | 2.54 | 2.55 | 2.50 | 2.51 | 2.47 | qfq | 23,935,910 | 60,345,009 | -1.18% |
| 2023-09-25 | 2.58 | 2.60 | 2.53 | 2.54 | 2.50 | qfq | 32,125,400 | 82,115,789 | -2.31% |
| 2023-09-22 | 2.56 | 2.60 | 2.50 | 2.60 | 2.56 | qfq | 48,671,628 | 124,997,173 | 1.56% |
| 2023-09-21 | 2.58 | 2.60 | 2.56 | 2.56 | 2.52 | qfq | 19,229,370 | 49,518,502 | -0.78% |
| 2023-09-20 | 2.61 | 2.62 | 2.58 | 2.58 | 2.54 | qfq | 24,107,603 | 62,628,241 | -1.15% |
| 2023-09-19 | 2.61 | 2.64 | 2.60 | 2.61 | 2.57 | qfq | 20,125,670 | 52,668,775 | -0.38% |
| 2023-09-18 | 2.64 | 2.64 | 2.60 | 2.62 | 2.58 | qfq | 23,942,620 | 62,637,853 | -0.76% |
| 2023-09-15 | 2.61 | 2.64 | 2.60 | 2.64 | 2.60 | qfq | 32,552,758 | 85,313,367 | 1.54% |
| 2023-09-14 | 2.64 | 2.65 | 2.59 | 2.60 | 2.56 | qfq | 39,147,720 | 102,151,630 | -2.26% |
| 2023-09-13 | 2.65 | 2.70 | 2.63 | 2.66 | 2.62 | qfq | 70,164,107 | 186,801,120 | 1.53% |
| 2023-09-12 | 2.62 | 2.65 | 2.61 | 2.62 | 2.58 | qfq | 23,113,250 | 60,724,691 | 0.00% |
| 2023-09-11 | 2.60 | 2.65 | 2.57 | 2.62 | 2.58 | qfq | 26,210,220 | 68,414,417 | 1.16% |
| 2023-09-08 | 2.57 | 2.61 | 2.57 | 2.59 | 2.55 | qfq | 20,038,380 | 51,825,121 | 0.39% |
| 2023-09-07 | 2.64 | 2.64 | 2.58 | 2.58 | 2.54 | qfq | 32,375,300 | 84,254,192 | -2.27% |
| 2023-09-06 | 2.63 | 2.65 | 2.61 | 2.64 | 2.60 | qfq | 24,412,783 | 64,377,144 | 0.38% |
| 2023-09-05 | 2.68 | 2.68 | 2.62 | 2.63 | 2.59 | qfq | 37,265,000 | 98,448,942 | -2.23% |
| 2023-09-04 | 2.61 | 2.69 | 2.60 | 2.69 | 2.65 | qfq | 51,359,191 | 136,403,359 | 3.07% |
| 2023-09-01 | 2.59 | 2.63 | 2.59 | 2.61 | 2.57 | qfq | 29,348,940 | 76,581,388 | 0.77% |
| 2023-08-31 | 2.62 | 2.63 | 2.58 | 2.59 | 2.55 | qfq | 30,519,509 | 79,306,160 | -1.52% |
| 2023-08-30 | 2.65 | 2.68 | 2.60 | 2.63 | 2.59 | qfq | 41,694,130 | 109,907,067 | -1.13% |
| 2023-08-29 | 2.60 | 2.67 | 2.59 | 2.66 | 2.62 | qfq | 41,260,964 | 108,894,309 | 1.92% |
| 2023-08-28 | 2.69 | 2.72 | 2.59 | 2.61 | 2.57 | qfq | 54,634,865 | 144,386,807 | 1.56% |
| 2023-08-25 | 2.57 | 2.63 | 2.56 | 2.57 | 2.53 | qfq | 32,124,860 | 83,282,108 | -0.77% |
| 2023-08-24 | 2.60 | 2.63 | 2.57 | 2.59 | 2.55 | qfq | 37,149,350 | 96,517,880 | -0.77% |
| 2023-08-23 | 2.68 | 2.68 | 2.60 | 2.61 | 2.57 | qfq | 45,294,476 | 119,077,621 | -2.61% |
| 2023-08-22 | 2.86 | 2.87 | 2.61 | 2.68 | 2.64 | qfq | 125,800,501 | 339,402,211 | -7.27% |
| 2023-08-21 | 2.88 | 2.96 | 2.88 | 2.89 | 2.84 | qfq | 38,801,643 | 113,006,528 | 0.70% |
| 2023-08-18 | 2.92 | 2.94 | 2.87 | 2.87 | 2.83 | qfq | 35,216,540 | 102,269,477 | -2.38% |
| 2023-08-17 | 2.88 | 2.94 | 2.86 | 2.94 | 2.89 | qfq | 32,218,190 | 93,642,236 | 1.38% |
| 2023-08-16 | 2.91 | 2.94 | 2.88 | 2.90 | 2.85 | qfq | 36,937,379 | 107,321,653 | -0.68% |
| 2023-08-15 | 2.95 | 3.00 | 2.90 | 2.92 | 2.87 | qfq | 47,674,638 | 140,371,975 | -1.02% |
| 2023-08-14 | 2.90 | 2.95 | 2.88 | 2.95 | 2.90 | qfq | 38,704,944 | 113,044,088 | 1.03% |
| 2023-08-11 | 3.01 | 3.03 | 2.92 | 2.92 | 2.87 | qfq | 65,832,530 | 194,517,292 | -3.31% |
| 2023-08-10 | 3.00 | 3.05 | 3.00 | 3.02 | 2.97 | qfq | 41,165,770 | 124,403,147 | 0.33% |
| 2023-08-09 | 3.06 | 3.07 | 3.01 | 3.01 | 2.96 | qfq | 54,506,466 | 165,406,587 | -1.95% |
| 2023-08-08 | 3.16 | 3.17 | 3.05 | 3.07 | 3.02 | qfq | 117,974,789 | 364,720,744 | -2.23% |
| 2023-08-07 | 3.17 | 3.28 | 3.13 | 3.14 | 3.09 | qfq | 175,750,541 | 563,605,500 | -0.32% |
| 2023-08-04 | 3.15 | 3.19 | 3.10 | 3.15 | 3.10 | qfq | 105,527,572 | 331,259,943 | -0.63% |
| 2023-08-03 | 3.20 | 3.21 | 3.15 | 3.17 | 3.12 | qfq | 105,233,987 | 333,635,739 | -1.86% |
| 2023-08-02 | 3.21 | 3.29 | 3.14 | 3.23 | 3.18 | qfq | 199,236,217 | 638,892,258 | -2.12% |
| 2023-08-01 | 2.99 | 3.30 | 2.95 | 3.30 | 3.25 | qfq | 230,927,224 | 741,531,183 | 10.00% |
| 2023-07-31 | 2.91 | 3.01 | 2.90 | 3.00 | 2.95 | qfq | 73,952,979 | 219,097,971 | 2.39% |
| 2023-07-28 | 2.92 | 2.94 | 2.88 | 2.93 | 2.88 | qfq | 59,172,796 | 172,397,743 | -0.34% |
| 2023-07-27 | 2.96 | 2.98 | 2.91 | 2.94 | 2.89 | qfq | 71,456,040 | 210,647,132 | -2.00% |
| 2023-07-26 | 2.87 | 3.13 | 2.85 | 3.00 | 2.95 | qfq | 128,489,643 | 383,954,098 | 3.81% |
| 2023-07-25 | 2.84 | 2.91 | 2.84 | 2.89 | 2.84 | qfq | 48,722,720 | 140,071,748 | 1.40% |
| 2023-07-24 | 2.82 | 2.87 | 2.79 | 2.85 | 2.81 | qfq | 37,922,081 | 107,617,708 | 1.06% |
| 2023-07-21 | 2.82 | 2.87 | 2.80 | 2.82 | 2.78 | qfq | 38,664,421 | 109,407,012 | 0.00% |
| 2023-07-20 | 2.91 | 2.92 | 2.81 | 2.82 | 2.78 | qfq | 72,016,904 | 205,043,573 | -3.09% |
| 2023-07-19 | 2.87 | 2.94 | 2.86 | 2.91 | 2.86 | qfq | 53,766,560 | 156,384,744 | 1.04% |
| 2023-07-18 | 2.88 | 2.91 | 2.84 | 2.88 | 2.83 | qfq | 40,726,834 | 116,938,976 | -0.35% |
| 2023-07-17 | 2.89 | 2.90 | 2.84 | 2.89 | 2.84 | qfq | 40,608,441 | 116,451,794 | -0.69% |