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
大龙地产600159.SH
最近收盘价2.232026-07-17
最近交易日2026-07-17
成交量（股）22,906,900
成交额（元）52,328,764
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 | 2.34 | 2.40 | 2.21 | 2.23 | 2.23 | qfq | 22,906,900 | 52,328,764 | -5.11% |
| 2026-07-16 | 2.34 | 2.39 | 2.29 | 2.35 | 2.35 | qfq | 14,832,800 | 34,774,532 | 1.29% |
| 2026-07-15 | 2.26 | 2.38 | 2.25 | 2.32 | 2.32 | qfq | 19,827,010 | 46,209,653 | 1.75% |
| 2026-07-14 | 2.20 | 2.29 | 2.17 | 2.28 | 2.28 | qfq | 17,857,100 | 39,886,128 | 3.17% |
| 2026-07-13 | 2.32 | 2.33 | 2.19 | 2.21 | 2.21 | qfq | 20,502,300 | 45,750,453 | -5.15% |
| 2026-07-10 | 2.25 | 2.38 | 2.19 | 2.33 | 2.33 | qfq | 22,577,600 | 52,343,677 | 3.56% |
| 2026-07-09 | 2.24 | 2.29 | 2.19 | 2.25 | 2.25 | qfq | 12,749,900 | 28,463,286 | 0.45% |
| 2026-07-08 | 2.24 | 2.27 | 2.18 | 2.24 | 2.24 | qfq | 11,037,700 | 24,668,860 | 0.00% |
| 2026-07-07 | 2.28 | 2.32 | 2.21 | 2.24 | 2.24 | qfq | 14,441,600 | 32,472,290 | -2.18% |
| 2026-07-06 | 2.30 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 12,788,800 | 29,429,169 | -0.87% |
| 2026-07-03 | 2.27 | 2.33 | 2.25 | 2.31 | 2.31 | qfq | 18,248,900 | 41,887,799 | 2.21% |
| 2026-07-02 | 2.31 | 2.43 | 2.25 | 2.26 | 2.26 | qfq | 17,031,500 | 39,332,603 | -2.16% |
| 2026-07-01 | 2.21 | 2.33 | 2.20 | 2.31 | 2.31 | qfq | 21,700,004 | 49,453,158 | 4.52% |
| 2026-06-30 | 2.24 | 2.28 | 2.18 | 2.21 | 2.21 | qfq | 14,727,100 | 32,774,622 | -1.34% |
| 2026-06-29 | 2.27 | 2.27 | 2.16 | 2.24 | 2.24 | qfq | 17,372,081 | 38,633,795 | -1.32% |
| 2026-06-26 | 2.31 | 2.32 | 2.24 | 2.27 | 2.27 | qfq | 16,708,501 | 38,011,480 | -2.16% |
| 2026-06-25 | 2.33 | 2.35 | 2.27 | 2.32 | 2.32 | qfq | 18,281,550 | 42,154,675 | -0.85% |
| 2026-06-24 | 2.49 | 2.50 | 2.31 | 2.34 | 2.34 | qfq | 25,567,900 | 60,435,445 | -6.02% |
| 2026-06-23 | 2.40 | 2.52 | 2.39 | 2.49 | 2.49 | qfq | 23,387,770 | 58,142,696 | 2.47% |
| 2026-06-22 | 2.41 | 2.44 | 2.31 | 2.43 | 2.43 | qfq | 18,327,367 | 43,410,351 | 1.25% |
| 2026-06-18 | 2.42 | 2.43 | 2.34 | 2.40 | 2.40 | qfq | 16,848,700 | 40,269,756 | -0.83% |
| 2026-06-17 | 2.48 | 2.50 | 2.39 | 2.42 | 2.42 | qfq | 21,585,400 | 52,197,648 | -2.81% |
| 2026-06-16 | 2.54 | 2.55 | 2.42 | 2.49 | 2.49 | qfq | 22,907,101 | 56,408,012 | -1.58% |
| 2026-06-15 | 2.65 | 2.69 | 2.52 | 2.53 | 2.53 | qfq | 25,919,510 | 66,982,433 | -3.80% |
| 2026-06-12 | 2.63 | 2.66 | 2.53 | 2.63 | 2.63 | qfq | 24,868,006 | 64,953,973 | 0.77% |
| 2026-06-11 | 2.61 | 2.64 | 2.55 | 2.61 | 2.61 | qfq | 19,465,062 | 50,474,180 | -0.76% |
| 2026-06-10 | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 20,530,910 | 53,539,780 | 0.38% |
| 2026-06-09 | 2.68 | 2.69 | 2.54 | 2.62 | 2.62 | qfq | 23,993,400 | 62,631,935 | -1.87% |
| 2026-06-08 | 2.65 | 2.75 | 2.60 | 2.67 | 2.67 | qfq | 22,415,900 | 60,056,977 | -1.84% |
| 2026-06-05 | 2.66 | 2.78 | 2.63 | 2.72 | 2.72 | qfq | 26,363,600 | 71,333,832 | 2.26% |
| 2026-06-04 | 2.73 | 2.83 | 2.64 | 2.66 | 2.66 | qfq | 31,114,000 | 84,379,361 | -2.92% |
| 2026-06-03 | 2.81 | 2.84 | 2.70 | 2.74 | 2.74 | qfq | 26,545,900 | 72,915,204 | -2.49% |
| 2026-06-02 | 2.92 | 2.94 | 2.78 | 2.81 | 2.81 | qfq | 32,262,500 | 91,055,070 | -3.77% |
| 2026-06-01 | 2.78 | 2.94 | 2.73 | 2.92 | 2.92 | qfq | 36,318,700 | 104,765,054 | 5.42% |
| 2026-05-29 | 2.82 | 2.91 | 2.75 | 2.77 | 2.77 | qfq | 39,163,200 | 110,849,480 | -1.42% |
| 2026-05-28 | 2.73 | 2.88 | 2.70 | 2.81 | 2.81 | qfq | 30,254,200 | 84,322,841 | 3.31% |
| 2026-05-27 | 2.86 | 2.87 | 2.70 | 2.72 | 2.72 | qfq | 28,396,700 | 77,948,570 | -4.90% |
| 2026-05-26 | 2.99 | 3.01 | 2.81 | 2.86 | 2.86 | qfq | 29,765,600 | 85,846,273 | -4.03% |
| 2026-05-25 | 3.00 | 3.07 | 2.94 | 2.98 | 2.98 | qfq | 25,135,300 | 75,317,350 | -1.00% |
| 2026-05-22 | 2.93 | 3.02 | 2.87 | 3.01 | 3.01 | qfq | 32,209,900 | 94,929,395 | 3.08% |
| 2026-05-21 | 3.21 | 3.23 | 2.89 | 2.92 | 2.92 | qfq | 30,931,100 | 94,000,958 | -8.46% |
| 2026-05-20 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 14,012,200 | 44,868,287 | -2.15% |
| 2026-05-19 | 3.27 | 3.32 | 3.18 | 3.26 | 3.26 | qfq | 17,216,400 | 55,882,155 | -0.31% |
| 2026-05-18 | 3.25 | 3.28 | 3.17 | 3.27 | 3.27 | qfq | 19,427,510 | 62,469,168 | 1.55% |
| 2026-05-15 | 3.31 | 3.33 | 3.19 | 3.22 | 3.22 | qfq | 20,031,100 | 64,990,079 | -2.72% |
| 2026-05-14 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 19,486,800 | 64,953,806 | -1.49% |
| 2026-05-13 | 3.44 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 22,405,100 | 76,092,976 | -1.47% |
| 2026-05-12 | 3.37 | 3.47 | 3.35 | 3.41 | 3.41 | qfq | 32,784,900 | 111,763,552 | 1.19% |
| 2026-05-11 | 3.38 | 3.44 | 3.31 | 3.37 | 3.37 | qfq | 26,753,700 | 90,251,974 | 0.30% |
| 2026-05-08 | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | qfq | 25,807,600 | 86,787,789 | 1.51% |
| 2026-05-07 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 27,712,300 | 92,066,934 | -0.90% |
| 2026-05-06 | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 31,349,903 | 104,235,782 | 0.30% |
| 2026-04-30 | 3.22 | 3.39 | 3.20 | 3.33 | 3.33 | qfq | 33,545,410 | 111,419,488 | 2.46% |
| 2026-04-29 | 3.11 | 3.28 | 3.11 | 3.25 | 3.25 | qfq | 29,248,850 | 94,713,181 | 3.50% |
| 2026-04-28 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | qfq | 25,678,900 | 80,747,386 | 0.00% |
| 2026-04-27 | 3.05 | 3.16 | 2.90 | 3.14 | 3.14 | qfq | 35,567,700 | 108,277,027 | 2.95% |
| 2026-04-24 | 2.94 | 3.09 | 2.91 | 3.05 | 3.05 | qfq | 32,196,806 | 97,702,733 | 3.39% |
| 2026-04-23 | 2.98 | 2.98 | 2.85 | 2.95 | 2.95 | qfq | 23,782,200 | 69,579,655 | -0.34% |
| 2026-04-22 | 2.88 | 3.00 | 2.85 | 2.96 | 2.96 | qfq | 24,175,000 | 71,128,413 | 1.72% |
| 2026-04-21 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 22,279,100 | 65,117,728 | -1.69% |
| 2026-04-20 | 2.97 | 3.01 | 2.86 | 2.96 | 2.96 | qfq | 26,019,983 | 75,926,492 | -1.66% |
| 2026-04-17 | 3.06 | 3.09 | 3.01 | 3.01 | 3.01 | qfq | 22,526,802 | 68,499,956 | -1.95% |
| 2026-04-16 | 3.12 | 3.14 | 3.01 | 3.07 | 3.07 | qfq | 22,223,850 | 67,908,976 | -0.65% |
| 2026-04-15 | 3.26 | 3.31 | 3.08 | 3.09 | 3.09 | qfq | 34,651,902 | 110,053,732 | -4.63% |
| 2026-04-14 | 3.14 | 3.39 | 3.14 | 3.24 | 3.24 | qfq | 48,369,089 | 156,346,426 | 4.52% |
| 2026-04-13 | 2.96 | 3.23 | 2.95 | 3.10 | 3.10 | qfq | 43,195,000 | 134,442,390 | 4.38% |
| 2026-04-10 | 2.99 | 3.12 | 2.97 | 2.97 | 2.97 | qfq | 20,693,730 | 62,377,299 | 0.68% |
| 2026-04-09 | 3.03 | 3.03 | 2.89 | 2.95 | 2.95 | qfq | 19,870,500 | 58,346,843 | -0.67% |
| 2026-04-08 | 2.94 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 21,026,600 | 62,038,663 | 3.48% |
| 2026-04-07 | 2.70 | 2.90 | 2.70 | 2.87 | 2.87 | qfq | 29,209,500 | 82,309,560 | 5.51% |
| 2026-04-03 | 2.95 | 2.95 | 2.67 | 2.72 | 2.72 | qfq | 39,343,500 | 108,344,826 | -8.11% |
| 2026-04-02 | 3.05 | 3.07 | 2.92 | 2.96 | 2.96 | qfq | 17,760,900 | 52,974,312 | -2.95% |
| 2026-04-01 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | qfq | 22,444,700 | 68,769,106 | -2.56% |
| 2026-03-31 | 3.16 | 3.25 | 3.11 | 3.13 | 3.13 | qfq | 18,853,000 | 60,034,459 | -0.95% |
| 2026-03-30 | 3.14 | 3.18 | 3.06 | 3.16 | 3.16 | qfq | 21,977,700 | 68,894,693 | 0.32% |
| 2026-03-27 | 3.07 | 3.17 | 3.04 | 3.15 | 3.15 | qfq | 17,444,200 | 54,236,545 | 1.61% |
| 2026-03-26 | 3.12 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 14,163,300 | 44,182,762 | 0.00% |
| 2026-03-25 | 2.99 | 3.11 | 2.97 | 3.10 | 3.10 | qfq | 17,447,711 | 53,305,494 | 3.68% |
| 2026-03-24 | 2.89 | 3.00 | 2.82 | 2.99 | 2.99 | qfq | 21,431,700 | 62,496,669 | 5.65% |
| 2026-03-23 | 3.03 | 3.03 | 2.78 | 2.83 | 2.83 | qfq | 25,435,300 | 73,777,449 | -6.91% |
| 2026-03-20 | 3.08 | 3.19 | 3.04 | 3.04 | 3.04 | qfq | 20,248,600 | 62,590,940 | -1.94% |
| 2026-03-19 | 3.17 | 3.22 | 3.08 | 3.10 | 3.10 | qfq | 20,720,660 | 65,071,006 | -2.82% |
| 2026-03-18 | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | qfq | 26,139,260 | 83,538,681 | -2.45% |
| 2026-03-17 | 3.16 | 3.38 | 3.16 | 3.27 | 3.27 | qfq | 30,683,101 | 100,589,015 | 3.15% |
| 2026-03-16 | 3.11 | 3.22 | 3.11 | 3.17 | 3.17 | qfq | 15,878,202 | 50,270,965 | 1.28% |
| 2026-03-13 | 3.07 | 3.19 | 3.06 | 3.13 | 3.13 | qfq | 18,593,200 | 58,449,933 | 1.62% |
| 2026-03-12 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 15,638,700 | 48,576,298 | -1.28% |
| 2026-03-11 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 12,180,700 | 38,071,529 | -0.64% |
| 2026-03-10 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 14,288,220 | 44,950,210 | 0.32% |
| 2026-03-09 | 3.09 | 3.18 | 3.08 | 3.13 | 3.13 | qfq | 23,551,100 | 73,443,917 | -0.95% |
| 2026-03-06 | 3.02 | 3.20 | 2.98 | 3.16 | 3.16 | qfq | 26,336,013 | 82,100,070 | 5.69% |
| 2026-03-05 | 2.97 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 15,052,000 | 45,189,903 | 1.36% |
| 2026-03-04 | 2.97 | 2.98 | 2.87 | 2.95 | 2.95 | qfq | 17,931,800 | 52,700,947 | 0.34% |
| 2026-03-03 | 3.03 | 3.08 | 2.93 | 2.94 | 2.94 | qfq | 16,488,940 | 49,493,711 | -3.29% |
| 2026-03-02 | 3.09 | 3.10 | 2.97 | 3.04 | 3.04 | qfq | 18,188,510 | 55,171,822 | -2.25% |
| 2026-02-27 | 3.11 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 15,241,613 | 47,247,084 | 0.00% |
| 2026-02-26 | 3.23 | 3.24 | 3.08 | 3.11 | 3.11 | qfq | 19,874,700 | 62,382,304 | -3.12% |
| 2026-02-25 | 3.18 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 19,541,700 | 63,091,485 | 0.94% |
| 2026-02-24 | 3.08 | 3.18 | 3.07 | 3.18 | 3.18 | qfq | 19,276,220 | 60,664,136 | 3.58% |
| 2026-02-13 | 3.08 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 13,131,600 | 40,578,624 | -0.32% |
| 2026-02-12 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 17,596,900 | 54,300,199 | -1.60% |
| 2026-02-11 | 3.10 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 19,980,900 | 62,174,999 | 1.29% |
| 2026-02-10 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 22,269,702 | 68,906,625 | -0.64% |
| 2026-02-09 | 3.12 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 23,447,110 | 72,836,991 | 1.97% |
| 2026-02-06 | 3.07 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 26,293,300 | 80,308,361 | -1.61% |
| 2026-02-05 | 3.06 | 3.19 | 3.04 | 3.10 | 3.10 | qfq | 45,235,400 | 140,967,972 | 1.31% |
| 2026-02-04 | 2.98 | 3.08 | 2.94 | 3.06 | 3.06 | qfq | 48,545,812 | 147,188,383 | 3.38% |
| 2026-02-03 | 2.98 | 3.14 | 2.93 | 2.96 | 2.96 | qfq | 44,657,809 | 133,714,238 | 3.86% |
| 2026-02-02 | 2.90 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 21,862,000 | 63,131,963 | -1.04% |
| 2026-01-30 | 2.90 | 2.91 | 2.82 | 2.88 | 2.88 | qfq | 22,924,501 | 65,650,153 | -0.69% |
| 2026-01-29 | 2.86 | 2.95 | 2.83 | 2.90 | 2.90 | qfq | 20,948,399 | 60,898,531 | 1.05% |
| 2026-01-28 | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 16,210,101 | 46,534,240 | 0.35% |
| 2026-01-27 | 2.91 | 2.92 | 2.81 | 2.86 | 2.86 | qfq | 18,665,600 | 53,152,832 | -1.72% |
| 2026-01-26 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 20,439,940 | 59,780,740 | -0.34% |
| 2026-01-23 | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 13,369,902 | 38,950,028 | -0.34% |
| 2026-01-22 | 2.87 | 2.93 | 2.84 | 2.93 | 2.93 | qfq | 17,914,100 | 51,862,418 | 2.45% |
| 2026-01-21 | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 17,461,200 | 49,907,291 | -0.35% |
| 2026-01-20 | 2.84 | 2.89 | 2.80 | 2.87 | 2.87 | qfq | 22,069,212 | 63,078,985 | 1.06% |
| 2026-01-19 | 2.77 | 2.84 | 2.73 | 2.84 | 2.84 | qfq | 18,411,910 | 51,557,754 | 2.16% |
| 2026-01-16 | 2.88 | 2.90 | 2.76 | 2.78 | 2.78 | qfq | 24,862,310 | 69,666,968 | -1.77% |
| 2026-01-15 | 2.79 | 2.83 | 2.77 | 2.83 | 2.83 | qfq | 18,398,910 | 51,600,719 | 1.07% |
| 2026-01-14 | 2.84 | 2.87 | 2.76 | 2.80 | 2.80 | qfq | 20,546,298 | 57,885,907 | -1.41% |
| 2026-01-13 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 18,186,000 | 52,113,615 | -0.35% |
| 2026-01-12 | 2.83 | 2.85 | 2.81 | 2.85 | 2.85 | qfq | 18,380,201 | 52,095,455 | 0.71% |
| 2026-01-09 | 2.82 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 14,580,400 | 41,174,655 | 0.00% |
| 2026-01-08 | 2.78 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 19,857,300 | 55,922,090 | 1.43% |
| 2026-01-07 | 2.82 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 15,075,000 | 42,180,195 | -0.71% |
| 2026-01-06 | 2.79 | 2.84 | 2.77 | 2.81 | 2.81 | qfq | 22,424,202 | 63,141,371 | 0.72% |
| 2026-01-05 | 2.77 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 15,963,800 | 44,499,271 | 0.72% |
| 2025-12-31 | 2.75 | 2.79 | 2.70 | 2.77 | 2.77 | qfq | 16,892,600 | 46,495,382 | 1.09% |
| 2025-12-30 | 2.77 | 2.79 | 2.74 | 2.74 | 2.74 | qfq | 14,381,500 | 39,701,321 | -1.08% |
| 2025-12-29 | 2.77 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 15,607,700 | 43,338,338 | -0.36% |
| 2025-12-26 | 2.79 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 17,703,540 | 49,343,795 | -0.36% |
| 2025-12-25 | 2.89 | 2.90 | 2.77 | 2.79 | 2.79 | qfq | 25,695,500 | 72,318,871 | -0.71% |
| 2025-12-24 | 2.81 | 2.82 | 2.77 | 2.81 | 2.81 | qfq | 13,255,400 | 37,095,637 | 0.72% |
| 2025-12-23 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 14,790,618 | 41,522,858 | -2.11% |
| 2025-12-22 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 16,946,200 | 48,297,554 | -0.70% |
| 2025-12-19 | 2.75 | 2.88 | 2.73 | 2.87 | 2.87 | qfq | 24,204,600 | 68,316,931 | 4.36% |
| 2025-12-18 | 2.71 | 2.79 | 2.70 | 2.75 | 2.75 | qfq | 16,040,802 | 44,288,694 | 0.73% |
| 2025-12-17 | 2.72 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 15,508,100 | 42,008,427 | -0.36% |
| 2025-12-16 | 2.79 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 18,039,100 | 49,757,887 | -1.79% |
| 2025-12-15 | 2.72 | 2.81 | 2.68 | 2.79 | 2.79 | qfq | 24,949,301 | 68,847,464 | 1.45% |
| 2025-12-12 | 2.84 | 2.86 | 2.74 | 2.75 | 2.75 | qfq | 24,422,400 | 68,349,549 | -2.83% |
| 2025-12-11 | 2.99 | 3.00 | 2.82 | 2.83 | 2.83 | qfq | 33,409,900 | 96,211,174 | -5.98% |
| 2025-12-10 | 3.02 | 3.11 | 2.94 | 3.01 | 3.01 | qfq | 27,004,200 | 81,434,653 | 0.33% |
| 2025-12-09 | 3.11 | 3.11 | 2.98 | 3.00 | 3.00 | qfq | 18,876,700 | 57,076,242 | -3.54% |
| 2025-12-08 | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 16,883,100 | 52,354,379 | 0.97% |
| 2025-12-05 | 3.05 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 17,425,201 | 53,073,954 | 0.98% |
| 2025-12-04 | 3.15 | 3.17 | 3.04 | 3.05 | 3.05 | qfq | 17,977,412 | 55,412,264 | -2.87% |
| 2025-12-03 | 3.22 | 3.23 | 3.11 | 3.14 | 3.14 | qfq | 16,940,900 | 53,451,039 | -1.88% |
| 2025-12-02 | 3.19 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 19,202,413 | 60,941,936 | 0.31% |
| 2025-12-01 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 16,751,701 | 53,595,588 | 0.00% |
| 2025-11-28 | 3.12 | 3.19 | 3.06 | 3.19 | 3.19 | qfq | 17,219,001 | 53,863,356 | 2.57% |
| 2025-11-27 | 3.09 | 3.15 | 3.05 | 3.11 | 3.11 | qfq | 18,360,902 | 57,117,836 | 0.32% |
| 2025-11-26 | 3.17 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 17,682,000 | 55,445,028 | -1.59% |
| 2025-11-25 | 3.10 | 3.18 | 3.06 | 3.15 | 3.15 | qfq | 21,382,300 | 66,918,975 | 1.94% |
| 2025-11-24 | 3.05 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 27,029,102 | 83,877,318 | 1.98% |
| 2025-11-21 | 3.20 | 3.25 | 3.03 | 3.03 | 3.03 | qfq | 30,877,901 | 96,187,127 | -5.61% |
| 2025-11-20 | 3.19 | 3.28 | 3.11 | 3.21 | 3.21 | qfq | 33,590,620 | 107,283,348 | 0.63% |
| 2025-11-19 | 3.31 | 3.35 | 3.17 | 3.19 | 3.19 | qfq | 24,474,300 | 78,526,748 | -3.33% |
| 2025-11-18 | 3.43 | 3.43 | 3.21 | 3.30 | 3.30 | qfq | 31,128,500 | 102,196,474 | -3.51% |
| 2025-11-17 | 3.33 | 3.43 | 3.32 | 3.42 | 3.42 | qfq | 28,776,700 | 97,496,714 | 2.70% |
| 2025-11-14 | 3.28 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 22,199,000 | 73,909,997 | 1.52% |
| 2025-11-13 | 3.23 | 3.29 | 3.18 | 3.28 | 3.28 | qfq | 19,381,834 | 63,031,089 | 1.55% |
| 2025-11-12 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 18,241,900 | 59,090,117 | -0.62% |
| 2025-11-11 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 22,157,800 | 71,520,532 | 1.25% |
| 2025-11-10 | 3.16 | 3.23 | 3.13 | 3.21 | 3.21 | qfq | 23,283,002 | 74,375,390 | 1.58% |
| 2025-11-07 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 15,764,949 | 49,843,443 | 0.00% |
| 2025-11-06 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 18,542,201 | 58,529,359 | -1.86% |
| 2025-11-05 | 3.15 | 3.23 | 3.14 | 3.22 | 3.22 | qfq | 22,382,300 | 71,461,955 | 1.58% |
| 2025-11-04 | 3.16 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 21,971,200 | 69,321,080 | 0.63% |
| 2025-11-03 | 3.11 | 3.17 | 3.06 | 3.15 | 3.15 | qfq | 21,133,724 | 66,057,053 | 1.29% |
| 2025-10-31 | 3.04 | 3.11 | 3.03 | 3.11 | 3.11 | qfq | 25,595,300 | 78,948,435 | 2.98% |
| 2025-10-30 | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 21,428,601 | 65,248,908 | -1.63% |
| 2025-10-29 | 3.08 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 23,091,600 | 70,441,713 | -0.32% |
| 2025-10-28 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 23,828,503 | 73,453,993 | 0.33% |
| 2025-10-27 | 3.09 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 27,363,874 | 83,886,131 | -0.65% |
| 2025-10-24 | 3.17 | 3.18 | 3.07 | 3.09 | 3.09 | qfq | 27,820,002 | 86,311,392 | -2.83% |
| 2025-10-23 | 3.19 | 3.22 | 3.11 | 3.18 | 3.18 | qfq | 38,027,974 | 120,012,476 | -0.63% |
| 2025-10-22 | 3.07 | 3.24 | 3.07 | 3.20 | 3.20 | qfq | 47,294,800 | 150,545,834 | 2.89% |
| 2025-10-21 | 2.99 | 3.11 | 2.96 | 3.11 | 3.11 | qfq | 42,234,113 | 128,796,046 | 4.01% |
| 2025-10-20 | 2.96 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 24,573,100 | 73,077,050 | 1.36% |
| 2025-10-17 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 30,539,400 | 90,891,552 | -1.34% |
| 2025-10-16 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | qfq | 25,231,600 | 74,998,524 | 0.67% |
| 2025-10-15 | 2.95 | 3.04 | 2.94 | 2.97 | 2.97 | qfq | 29,523,100 | 87,845,733 | 1.02% |
| 2025-10-14 | 2.97 | 3.05 | 2.93 | 2.94 | 2.94 | qfq | 39,943,900 | 119,531,498 | 0.00% |
| 2025-10-13 | 2.85 | 2.95 | 2.83 | 2.94 | 2.94 | qfq | 35,167,800 | 102,480,071 | -1.01% |
| 2025-10-10 | 2.90 | 3.02 | 2.86 | 2.97 | 2.97 | qfq | 47,729,005 | 141,738,533 | 2.06% |
| 2025-10-09 | 2.86 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 45,363,604 | 131,557,026 | 1.39% |
| 2025-09-30 | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | qfq | 45,558,600 | 132,638,457 | -1.37% |
| 2025-09-29 | 3.00 | 3.04 | 2.88 | 2.91 | 2.91 | qfq | 70,569,202 | 206,371,989 | -4.90% |
| 2025-09-26 | 3.16 | 3.22 | 3.01 | 3.06 | 3.06 | qfq | 102,138,080 | 316,623,070 | -7.27% |
| 2025-09-25 | 3.75 | 3.77 | 3.30 | 3.30 | 3.30 | qfq | 156,432,481 | 537,959,760 | -10.08% |
| 2025-09-24 | 3.41 | 3.67 | 3.34 | 3.67 | 3.67 | qfq | 133,989,322 | 473,661,706 | 9.88% |
| 2025-09-23 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | qfq | 61,057,900 | 199,790,962 | 9.87% |
| 2025-09-22 | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | qfq | 146,929,541 | 458,023,618 | -10.06% |
| 2025-09-19 | 3.12 | 3.38 | 3.06 | 3.38 | 3.38 | qfq | 152,815,436 | 503,250,156 | 10.10% |
| 2025-09-18 | 3.24 | 3.49 | 3.02 | 3.07 | 3.07 | qfq | 110,031,595 | 358,401,733 | -3.15% |
| 2025-09-17 | 3.13 | 3.17 | 3.04 | 3.17 | 3.17 | qfq | 30,645,639 | 95,638,925 | 1.28% |
| 2025-09-16 | 3.04 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 31,734,900 | 98,360,062 | 2.96% |
| 2025-09-15 | 3.05 | 3.08 | 2.92 | 3.04 | 3.04 | qfq | 28,290,700 | 84,709,525 | -0.33% |
| 2025-09-12 | 2.96 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 28,795,837 | 86,981,785 | 2.69% |
| 2025-09-11 | 2.91 | 2.97 | 2.87 | 2.97 | 2.97 | qfq | 23,477,730 | 68,591,019 | 2.06% |
| 2025-09-10 | 2.84 | 2.92 | 2.81 | 2.91 | 2.91 | qfq | 29,258,354 | 84,370,020 | 2.46% |
| 2025-09-09 | 2.78 | 2.96 | 2.77 | 2.84 | 2.84 | qfq | 30,932,000 | 88,091,226 | 2.53% |
| 2025-09-08 | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 18,951,900 | 52,307,455 | 1.09% |
| 2025-09-05 | 2.74 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 17,718,100 | 47,934,038 | 0.37% |
| 2025-09-04 | 2.73 | 2.77 | 2.69 | 2.73 | 2.73 | qfq | 19,372,941 | 53,131,461 | 0.74% |
| 2025-09-03 | 2.78 | 2.82 | 2.70 | 2.71 | 2.71 | qfq | 15,702,810 | 43,089,469 | -2.17% |
| 2025-09-02 | 2.77 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 19,305,000 | 53,190,702 | 0.36% |
| 2025-09-01 | 2.77 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 16,470,601 | 45,508,434 | 0.00% |
| 2025-08-29 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | qfq | 14,201,800 | 39,661,930 | -1.78% |
| 2025-08-28 | 2.79 | 2.84 | 2.71 | 2.81 | 2.81 | qfq | 20,945,200 | 58,394,611 | 0.72% |
| 2025-08-27 | 2.94 | 2.97 | 2.78 | 2.79 | 2.79 | qfq | 25,515,504 | 73,264,110 | -5.74% |
| 2025-08-26 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 13,962,883 | 41,051,267 | 0.00% |
| 2025-08-25 | 2.91 | 3.00 | 2.88 | 2.96 | 2.96 | qfq | 19,001,502 | 56,152,124 | 2.07% |
| 2025-08-22 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 16,396,900 | 47,429,501 | -1.36% |
| 2025-08-21 | 2.93 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 13,703,769 | 40,083,161 | 0.68% |
| 2025-08-20 | 2.92 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 14,147,800 | 41,032,119 | -0.34% |
| 2025-08-19 | 2.85 | 2.94 | 2.83 | 2.93 | 2.93 | qfq | 24,679,320 | 71,658,439 | 3.17% |
| 2025-08-18 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 19,189,800 | 54,727,466 | -0.35% |
| 2025-08-15 | 2.89 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 22,837,600 | 65,802,288 | -1.04% |
| 2025-08-14 | 2.95 | 3.04 | 2.87 | 2.88 | 2.88 | qfq | 29,147,200 | 85,683,355 | -1.71% |
| 2025-08-13 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 13,486,800 | 39,761,050 | -1.68% |
| 2025-08-12 | 2.99 | 3.02 | 2.94 | 2.98 | 2.98 | qfq | 18,752,100 | 55,677,355 | -0.33% |
| 2025-08-11 | 3.02 | 3.09 | 2.96 | 2.99 | 2.99 | qfq | 30,603,300 | 91,937,945 | 2.75% |
| 2025-08-08 | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 11,141,900 | 32,249,354 | 0.00% |
| 2025-08-07 | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 11,683,420 | 33,873,872 | 0.69% |
| 2025-08-06 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 10,549,320 | 30,494,357 | 0.00% |
| 2025-08-05 | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 10,561,900 | 30,520,055 | 1.05% |
| 2025-08-04 | 2.84 | 2.87 | 2.80 | 2.86 | 2.86 | qfq | 12,667,414 | 36,072,321 | 0.70% |
| 2025-08-01 | 2.81 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 16,276,200 | 45,992,057 | 1.79% |
| 2025-07-31 | 2.90 | 2.90 | 2.77 | 2.79 | 2.79 | qfq | 19,505,102 | 54,917,049 | -3.46% |
| 2025-07-30 | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 14,326,512 | 41,536,782 | -0.69% |
| 2025-07-29 | 2.91 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 12,069,100 | 34,953,667 | 0.34% |
| 2025-07-28 | 2.88 | 2.90 | 2.85 | 2.90 | 2.90 | qfq | 10,095,500 | 29,098,216 | 0.69% |
| 2025-07-25 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 13,003,200 | 37,370,746 | -0.35% |
| 2025-07-24 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 10,821,900 | 31,200,764 | 1.05% |
| 2025-07-23 | 2.91 | 2.94 | 2.85 | 2.86 | 2.86 | qfq | 13,331,600 | 38,473,422 | -2.05% |
| 2025-07-22 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 15,314,000 | 44,426,766 | 1.04% |
| 2025-07-21 | 2.85 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 13,678,300 | 39,506,570 | 1.76% |
| 2025-07-18 | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 11,092,400 | 31,438,510 | 0.00% |
| 2025-07-17 | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 11,142,700 | 31,777,265 | -0.70% |
| 2025-07-16 | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 11,894,400 | 34,019,190 | 0.35% |
| 2025-07-15 | 2.87 | 2.90 | 2.79 | 2.85 | 2.85 | qfq | 20,470,099 | 58,026,657 | -1.38% |
| 2025-07-14 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 17,101,300 | 49,491,940 | -2.03% |
| 2025-07-11 | 2.96 | 3.01 | 2.92 | 2.95 | 2.95 | qfq | 26,383,900 | 78,154,132 | -0.34% |
| 2025-07-10 | 2.89 | 2.98 | 2.87 | 2.96 | 2.96 | qfq | 21,388,400 | 62,847,875 | 2.42% |
| 2025-07-09 | 2.86 | 2.90 | 2.84 | 2.89 | 2.89 | qfq | 14,951,401 | 42,850,961 | 1.05% |
| 2025-07-08 | 2.83 | 2.88 | 2.80 | 2.86 | 2.86 | qfq | 15,102,100 | 42,828,809 | 1.06% |
| 2025-07-07 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 15,944,100 | 44,949,954 | 1.80% |
| 2025-07-04 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 13,482,200 | 37,455,233 | -0.36% |
| 2025-07-03 | 2.80 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 9,168,400 | 25,537,468 | 0.00% |
| 2025-07-02 | 2.76 | 2.79 | 2.73 | 2.79 | 2.79 | qfq | 14,803,200 | 40,918,314 | 1.82% |
| 2025-07-01 | 2.76 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 11,065,500 | 30,236,766 | -0.36% |
| 2025-06-30 | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 10,474,300 | 28,734,205 | 0.73% |
| 2025-06-27 | 2.71 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 11,697,801 | 32,010,289 | 0.37% |
| 2025-06-26 | 2.72 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 13,856,401 | 37,652,890 | 0.00% |
| 2025-06-25 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 15,455,301 | 41,759,733 | 1.49% |
| 2025-06-24 | 2.63 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 12,347,804 | 32,911,806 | 2.68% |
| 2025-06-23 | 2.55 | 2.63 | 2.51 | 2.61 | 2.61 | qfq | 14,103,302 | 36,473,658 | 1.56% |
| 2025-06-20 | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 8,915,200 | 23,040,557 | -1.15% |
| 2025-06-19 | 2.66 | 2.68 | 2.58 | 2.60 | 2.60 | qfq | 13,306,100 | 34,943,309 | -2.26% |
| 2025-06-18 | 2.67 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 13,693,400 | 36,723,025 | -1.12% |
| 2025-06-17 | 2.66 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 9,496,000 | 25,380,935 | 0.37% |
| 2025-06-16 | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 16,029,070 | 42,994,837 | 2.29% |
| 2025-06-13 | 2.68 | 2.69 | 2.61 | 2.62 | 2.62 | qfq | 14,587,870 | 38,562,225 | -2.60% |
| 2025-06-12 | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 12,780,884 | 34,444,777 | -0.74% |
| 2025-06-11 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 13,381,101 | 36,165,598 | 0.37% |
| 2025-06-10 | 2.68 | 2.71 | 2.66 | 2.70 | 2.70 | qfq | 19,258,084 | 51,679,089 | 0.75% |
| 2025-06-09 | 2.67 | 2.68 | 2.62 | 2.68 | 2.68 | qfq | 11,246,500 | 29,881,694 | 1.13% |
| 2025-06-06 | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 17,272,000 | 45,725,497 | 1.15% |
| 2025-06-05 | 2.64 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 13,682,700 | 35,848,538 | -1.50% |
| 2025-06-04 | 2.63 | 2.66 | 2.59 | 2.66 | 2.66 | qfq | 13,990,700 | 36,714,664 | 1.92% |
| 2025-06-03 | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 13,347,200 | 34,887,410 | 0.38% |
| 2025-05-30 | 2.62 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 10,918,300 | 28,573,069 | -1.52% |
| 2025-05-29 | 2.59 | 2.65 | 2.57 | 2.64 | 2.64 | qfq | 12,951,600 | 34,013,657 | 1.54% |
| 2025-05-28 | 2.60 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 12,310,500 | 31,871,045 | -0.38% |
| 2025-05-27 | 2.56 | 2.61 | 2.55 | 2.61 | 2.61 | qfq | 15,458,000 | 39,982,387 | 1.56% |
| 2025-05-26 | 2.51 | 2.58 | 2.51 | 2.57 | 2.57 | qfq | 14,090,100 | 35,971,277 | 2.39% |
| 2025-05-23 | 2.57 | 2.58 | 2.51 | 2.51 | 2.51 | qfq | 18,002,212 | 45,818,129 | -3.09% |
| 2025-05-22 | 2.62 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 16,988,305 | 44,148,560 | -1.15% |
| 2025-05-21 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 15,797,000 | 41,522,375 | -1.13% |
| 2025-05-20 | 2.67 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 23,582,600 | 62,536,480 | -1.49% |
| 2025-05-19 | 2.55 | 2.75 | 2.55 | 2.69 | 2.69 | qfq | 37,502,100 | 100,378,322 | 5.49% |
| 2025-05-16 | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 11,224,300 | 28,735,665 | -1.16% |
| 2025-05-15 | 2.59 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 14,645,700 | 37,687,587 | -0.39% |
| 2025-05-14 | 2.57 | 2.60 | 2.54 | 2.59 | 2.59 | qfq | 15,026,700 | 38,598,755 | 1.57% |
| 2025-05-13 | 2.56 | 2.64 | 2.54 | 2.55 | 2.55 | qfq | 20,839,300 | 53,914,090 | -0.39% |
| 2025-05-12 | 2.56 | 2.58 | 2.51 | 2.56 | 2.56 | qfq | 15,883,030 | 40,422,643 | 0.39% |
| 2025-05-09 | 2.58 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 19,731,600 | 50,434,718 | -1.16% |
| 2025-05-08 | 2.57 | 2.59 | 2.51 | 2.58 | 2.58 | qfq | 24,164,000 | 62,092,853 | 1.18% |
| 2025-05-07 | 2.54 | 2.65 | 2.53 | 2.55 | 2.55 | qfq | 37,510,901 | 96,453,436 | 2.41% |
| 2025-05-06 | 2.49 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 22,856,300 | 56,720,628 | 2.47% |
| 2025-04-30 | 2.43 | 2.50 | 2.41 | 2.43 | 2.43 | qfq | 28,082,060 | 68,764,953 | 2.10% |
| 2025-04-29 | 2.38 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 27,842,470 | 66,364,163 | 0.00% |
| 2025-04-28 | 2.47 | 2.50 | 2.34 | 2.38 | 2.38 | qfq | 58,396,170 | 139,922,685 | -4.80% |
| 2025-04-25 | 2.41 | 2.65 | 2.41 | 2.50 | 2.50 | qfq | 67,968,870 | 174,842,116 | 3.73% |
| 2025-04-24 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | qfq | 15,118,200 | 36,523,535 | 0.00% |
| 2025-04-23 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 14,427,800 | 34,981,883 | -2.03% |
| 2025-04-22 | 2.37 | 2.47 | 2.36 | 2.46 | 2.46 | qfq | 28,045,023 | 67,854,877 | 4.24% |
| 2025-04-21 | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | qfq | 16,729,400 | 39,423,797 | -0.84% |
| 2025-04-18 | 2.30 | 2.39 | 2.27 | 2.38 | 2.38 | qfq | 22,901,100 | 53,474,514 | 3.48% |
| 2025-04-17 | 2.24 | 2.33 | 2.22 | 2.30 | 2.30 | qfq | 19,225,100 | 44,258,881 | 2.22% |
| 2025-04-16 | 2.27 | 2.30 | 2.20 | 2.25 | 2.25 | qfq | 10,952,500 | 24,621,093 | -1.32% |
| 2025-04-15 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | qfq | 8,181,001 | 18,591,311 | -0.44% |
| 2025-04-14 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 12,047,000 | 27,588,890 | 1.33% |
| 2025-04-11 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 12,312,809 | 27,954,190 | -0.88% |
| 2025-04-10 | 2.23 | 2.31 | 2.19 | 2.28 | 2.28 | qfq | 21,249,900 | 48,186,019 | 2.70% |
| 2025-04-09 | 2.09 | 2.23 | 1.99 | 2.22 | 2.22 | qfq | 22,986,958 | 48,929,396 | 4.72% |
| 2025-04-08 | 2.10 | 2.17 | 2.08 | 2.12 | 2.12 | qfq | 18,300,346 | 38,758,591 | -0.47% |
| 2025-04-07 | 2.31 | 2.31 | 2.13 | 2.13 | 2.13 | qfq | 20,216,900 | 44,069,380 | -10.13% |
| 2025-04-03 | 2.33 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 11,683,500 | 27,630,491 | 0.85% |
| 2025-04-02 | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | qfq | 6,692,900 | 15,713,295 | -0.42% |
| 2025-04-01 | 2.33 | 2.38 | 2.33 | 2.36 | 2.36 | qfq | 11,863,000 | 27,954,412 | 1.29% |
| 2025-03-31 | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 10,149,400 | 23,769,525 | -1.69% |
| 2025-03-28 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 11,191,000 | 26,700,371 | -2.07% |
| 2025-03-27 | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 14,173,000 | 34,197,301 | -0.82% |
| 2025-03-26 | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | qfq | 20,344,900 | 49,422,623 | 2.52% |
| 2025-03-25 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 13,572,300 | 32,189,116 | 0.00% |
| 2025-03-24 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | qfq | 22,834,710 | 54,666,725 | -4.03% |
| 2025-03-21 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 13,125,100 | 32,671,258 | -1.20% |
| 2025-03-20 | 2.50 | 2.53 | 2.49 | 2.51 | 2.51 | qfq | 14,337,248 | 35,944,370 | 0.40% |
| 2025-03-19 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 9,700,900 | 24,169,882 | 0.00% |
| 2025-03-18 | 2.52 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 11,772,502 | 29,359,198 | -0.40% |
| 2025-03-17 | 2.48 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 23,248,410 | 58,351,139 | 1.62% |
| 2025-03-14 | 2.41 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 21,940,700 | 53,772,802 | 2.07% |
| 2025-03-13 | 2.43 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 14,077,900 | 33,977,403 | -0.41% |
| 2025-03-12 | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | qfq | 9,787,600 | 23,761,918 | -0.41% |
| 2025-03-11 | 2.42 | 2.44 | 2.39 | 2.44 | 2.44 | qfq | 12,444,000 | 30,083,518 | 0.41% |
| 2025-03-10 | 2.42 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 16,836,658 | 40,891,769 | 1.25% |
| 2025-03-07 | 2.43 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 14,941,700 | 36,026,707 | -2.04% |
| 2025-03-06 | 2.41 | 2.45 | 2.38 | 2.45 | 2.45 | qfq | 18,588,478 | 44,955,995 | 2.08% |
| 2025-03-05 | 2.45 | 2.46 | 2.35 | 2.40 | 2.40 | qfq | 22,880,700 | 54,605,504 | -1.64% |
| 2025-03-04 | 2.47 | 2.48 | 2.42 | 2.44 | 2.44 | qfq | 14,478,400 | 35,364,569 | -1.21% |
| 2025-03-03 | 2.46 | 2.52 | 2.45 | 2.47 | 2.47 | qfq | 19,214,400 | 47,699,861 | 0.00% |
| 2025-02-28 | 2.51 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 24,213,400 | 60,296,585 | -1.98% |
| 2025-02-27 | 2.55 | 2.58 | 2.49 | 2.52 | 2.52 | qfq | 21,515,600 | 54,331,815 | -1.18% |
| 2025-02-26 | 2.48 | 2.58 | 2.47 | 2.55 | 2.55 | qfq | 31,080,800 | 78,775,998 | 3.66% |
| 2025-02-25 | 2.43 | 2.50 | 2.42 | 2.46 | 2.46 | qfq | 19,346,401 | 47,705,158 | 0.41% |
| 2025-02-24 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | qfq | 20,903,422 | 51,343,112 | 1.24% |
| 2025-02-21 | 2.46 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 19,483,722 | 47,034,819 | -1.22% |
| 2025-02-20 | 2.46 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 12,100,000 | 29,592,368 | -0.81% |
| 2025-02-19 | 2.42 | 2.47 | 2.41 | 2.47 | 2.47 | qfq | 12,314,100 | 30,059,864 | 2.07% |
| 2025-02-18 | 2.51 | 2.53 | 2.42 | 2.42 | 2.42 | qfq | 17,119,805 | 42,233,053 | -3.59% |
| 2025-02-17 | 2.44 | 2.53 | 2.43 | 2.51 | 2.51 | qfq | 25,110,400 | 62,595,706 | 2.87% |
| 2025-02-14 | 2.48 | 2.50 | 2.42 | 2.44 | 2.44 | qfq | 19,792,690 | 48,576,432 | -2.01% |
| 2025-02-13 | 2.47 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 30,269,470 | 75,749,931 | 0.00% |
| 2025-02-12 | 2.43 | 2.49 | 2.41 | 2.49 | 2.49 | qfq | 18,402,600 | 45,154,287 | 2.05% |
| 2025-02-11 | 2.50 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 14,501,002 | 35,430,521 | -2.01% |
| 2025-02-10 | 2.43 | 2.49 | 2.43 | 2.49 | 2.49 | qfq | 19,352,200 | 47,676,017 | 2.89% |
| 2025-02-07 | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | qfq | 23,281,000 | 56,276,530 | 1.68% |
| 2025-02-06 | 2.36 | 2.41 | 2.31 | 2.38 | 2.38 | qfq | 17,481,900 | 41,196,871 | 0.85% |
| 2025-02-05 | 2.34 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 15,747,066 | 36,949,688 | 2.16% |
| 2025-01-27 | 2.34 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 14,298,668 | 33,548,441 | -0.86% |
| 2025-01-24 | 2.33 | 2.35 | 2.30 | 2.33 | 2.33 | qfq | 14,571,979 | 33,862,866 | 0.00% |
| 2025-01-23 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 21,383,302 | 50,387,266 | 0.00% |
| 2025-01-22 | 2.41 | 2.41 | 2.31 | 2.33 | 2.33 | qfq | 23,161,700 | 54,374,990 | -3.72% |
| 2025-01-21 | 2.39 | 2.48 | 2.37 | 2.42 | 2.42 | qfq | 37,928,441 | 92,015,580 | 1.26% |
| 2025-01-20 | 2.37 | 2.43 | 2.29 | 2.39 | 2.39 | qfq | 20,614,800 | 48,882,487 | 1.27% |
| 2025-01-17 | 2.36 | 2.41 | 2.33 | 2.36 | 2.36 | qfq | 16,867,500 | 40,003,195 | -0.84% |
| 2025-01-16 | 2.37 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 17,587,401 | 42,213,449 | 0.42% |
| 2025-01-15 | 2.36 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 16,928,900 | 40,002,693 | -0.42% |
| 2025-01-14 | 2.31 | 2.38 | 2.30 | 2.38 | 2.38 | qfq | 20,794,904 | 48,947,179 | 3.48% |
| 2025-01-13 | 2.25 | 2.31 | 2.20 | 2.30 | 2.30 | qfq | 16,136,500 | 36,646,873 | 1.32% |
| 2025-01-10 | 2.38 | 2.40 | 2.27 | 2.27 | 2.27 | qfq | 19,701,200 | 45,822,455 | -5.02% |
| 2025-01-09 | 2.35 | 2.41 | 2.32 | 2.39 | 2.39 | qfq | 17,613,600 | 41,892,061 | 0.84% |
| 2025-01-08 | 2.36 | 2.39 | 2.29 | 2.37 | 2.37 | qfq | 18,989,600 | 44,565,694 | 0.00% |
| 2025-01-07 | 2.30 | 2.38 | 2.27 | 2.37 | 2.37 | qfq | 19,518,700 | 45,431,287 | 3.04% |
| 2025-01-06 | 2.27 | 2.35 | 2.19 | 2.30 | 2.30 | qfq | 23,384,500 | 53,352,447 | 0.44% |
| 2025-01-03 | 2.42 | 2.44 | 2.28 | 2.29 | 2.29 | qfq | 29,675,500 | 69,363,354 | -4.98% |
| 2025-01-02 | 2.41 | 2.52 | 2.39 | 2.41 | 2.41 | qfq | 36,633,200 | 90,293,137 | 0.42% |
| 2024-12-31 | 2.45 | 2.52 | 2.39 | 2.40 | 2.40 | qfq | 25,823,000 | 63,017,913 | -1.64% |
| 2024-12-30 | 2.54 | 2.55 | 2.39 | 2.44 | 2.44 | qfq | 30,131,500 | 73,022,126 | -3.17% |
| 2024-12-27 | 2.47 | 2.58 | 2.44 | 2.52 | 2.52 | qfq | 27,535,601 | 69,654,784 | 2.86% |
| 2024-12-26 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 20,972,800 | 51,691,335 | -0.41% |
| 2024-12-25 | 2.51 | 2.52 | 2.40 | 2.46 | 2.46 | qfq | 26,883,300 | 65,833,921 | -2.38% |
| 2024-12-24 | 2.55 | 2.58 | 2.46 | 2.52 | 2.52 | qfq | 31,691,560 | 79,535,492 | -1.95% |
| 2024-12-23 | 2.81 | 2.81 | 2.54 | 2.57 | 2.57 | qfq | 46,919,202 | 123,152,137 | -8.54% |
| 2024-12-20 | 2.83 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 19,823,960 | 56,108,293 | -1.40% |
| 2024-12-19 | 2.85 | 2.87 | 2.77 | 2.85 | 2.85 | qfq | 23,120,602 | 65,211,493 | -0.70% |
| 2024-12-18 | 2.87 | 2.94 | 2.76 | 2.87 | 2.87 | qfq | 29,878,001 | 85,451,067 | 0.00% |
| 2024-12-17 | 3.11 | 3.12 | 2.85 | 2.87 | 2.87 | qfq | 43,148,102 | 126,352,193 | -7.72% |
| 2024-12-16 | 3.08 | 3.20 | 3.04 | 3.11 | 3.11 | qfq | 32,570,600 | 101,679,963 | 0.97% |
| 2024-12-13 | 3.20 | 3.22 | 3.05 | 3.08 | 3.08 | qfq | 46,364,600 | 143,907,557 | -4.64% |
| 2024-12-12 | 3.11 | 3.25 | 3.07 | 3.23 | 3.23 | qfq | 52,749,801 | 168,475,423 | 3.86% |
| 2024-12-11 | 2.97 | 3.13 | 2.93 | 3.11 | 3.11 | qfq | 42,537,572 | 131,231,705 | 5.07% |
| 2024-12-10 | 3.10 | 3.15 | 2.95 | 2.96 | 2.96 | qfq | 36,896,928 | 112,431,406 | -0.34% |
| 2024-12-09 | 3.08 | 3.13 | 2.93 | 2.97 | 2.97 | qfq | 34,328,300 | 102,688,302 | -3.57% |
| 2024-12-06 | 2.99 | 3.11 | 2.99 | 3.08 | 3.08 | qfq | 35,140,251 | 107,686,193 | 3.01% |
| 2024-12-05 | 2.89 | 2.99 | 2.89 | 2.99 | 2.99 | qfq | 19,190,351 | 56,478,838 | 2.40% |
| 2024-12-04 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 30,089,401 | 89,142,537 | -2.34% |
| 2024-12-03 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | qfq | 27,850,600 | 82,440,623 | 1.36% |
| 2024-12-02 | 2.84 | 2.95 | 2.83 | 2.95 | 2.95 | qfq | 30,265,800 | 88,089,709 | 4.24% |
| 2024-11-29 | 2.82 | 2.87 | 2.76 | 2.83 | 2.83 | qfq | 24,930,601 | 70,142,204 | 0.00% |
| 2024-11-28 | 2.73 | 2.87 | 2.73 | 2.83 | 2.83 | qfq | 35,698,000 | 100,992,158 | 3.28% |
| 2024-11-27 | 2.73 | 2.75 | 2.63 | 2.74 | 2.74 | qfq | 22,427,500 | 60,289,427 | -0.36% |
| 2024-11-26 | 2.73 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 22,397,802 | 61,826,526 | 0.36% |
| 2024-11-25 | 2.66 | 2.76 | 2.62 | 2.74 | 2.74 | qfq | 25,946,502 | 70,162,847 | 3.01% |
| 2024-11-22 | 2.72 | 2.80 | 2.65 | 2.66 | 2.66 | qfq | 32,240,600 | 88,583,456 | -2.92% |
| 2024-11-21 | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 20,743,401 | 56,213,847 | 0.74% |
| 2024-11-20 | 2.66 | 2.74 | 2.63 | 2.72 | 2.72 | qfq | 23,832,620 | 64,324,417 | 2.26% |
| 2024-11-19 | 2.69 | 2.70 | 2.58 | 2.66 | 2.66 | qfq | 25,811,055 | 67,875,439 | -0.37% |
| 2024-11-18 | 2.67 | 2.75 | 2.65 | 2.67 | 2.67 | qfq | 33,678,900 | 90,997,335 | 0.75% |
| 2024-11-15 | 2.75 | 2.77 | 2.64 | 2.65 | 2.65 | qfq | 28,368,158 | 76,969,734 | -3.64% |
| 2024-11-14 | 2.90 | 2.92 | 2.74 | 2.75 | 2.75 | qfq | 36,379,900 | 102,369,645 | -3.51% |
| 2024-11-13 | 2.88 | 2.93 | 2.79 | 2.85 | 2.85 | qfq | 30,325,620 | 86,618,380 | -1.04% |
| 2024-11-12 | 2.93 | 2.96 | 2.85 | 2.88 | 2.88 | qfq | 30,913,301 | 89,881,163 | -1.37% |
| 2024-11-11 | 2.96 | 3.02 | 2.88 | 2.92 | 2.92 | qfq | 32,104,011 | 93,523,488 | -1.35% |
| 2024-11-08 | 3.12 | 3.16 | 2.94 | 2.96 | 2.96 | qfq | 55,982,600 | 167,668,828 | -3.90% |
| 2024-11-07 | 2.90 | 3.10 | 2.85 | 3.08 | 3.08 | qfq | 55,590,920 | 168,273,387 | 5.12% |
| 2024-11-06 | 2.87 | 2.97 | 2.77 | 2.93 | 2.93 | qfq | 47,825,003 | 137,688,798 | 2.45% |
| 2024-11-05 | 2.73 | 2.87 | 2.73 | 2.86 | 2.86 | qfq | 43,821,302 | 124,303,918 | 4.38% |
| 2024-11-04 | 2.79 | 2.82 | 2.67 | 2.74 | 2.74 | qfq | 29,767,602 | 81,056,074 | -0.36% |
| 2024-11-01 | 2.85 | 2.88 | 2.69 | 2.75 | 2.75 | qfq | 36,251,001 | 100,847,022 | -2.48% |
| 2024-10-31 | 2.71 | 2.90 | 2.71 | 2.82 | 2.82 | qfq | 47,713,301 | 134,891,821 | 2.92% |
| 2024-10-30 | 2.65 | 2.77 | 2.65 | 2.74 | 2.74 | qfq | 34,927,700 | 95,058,968 | 3.01% |
| 2024-10-29 | 2.81 | 2.81 | 2.65 | 2.66 | 2.66 | qfq | 39,150,401 | 106,125,410 | -4.66% |
| 2024-10-28 | 2.69 | 2.79 | 2.66 | 2.79 | 2.79 | qfq | 37,947,832 | 104,602,151 | 4.89% |
| 2024-10-25 | 2.64 | 2.70 | 2.64 | 2.66 | 2.66 | qfq | 30,855,100 | 82,496,766 | 1.53% |
| 2024-10-24 | 2.57 | 2.65 | 2.56 | 2.62 | 2.62 | qfq | 30,743,500 | 80,532,082 | 1.16% |
| 2024-10-23 | 2.60 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 25,227,500 | 65,655,641 | 0.00% |
| 2024-10-22 | 2.56 | 2.60 | 2.55 | 2.59 | 2.59 | qfq | 24,441,502 | 63,074,343 | 0.78% |
| 2024-10-21 | 2.61 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 24,632,000 | 63,046,710 | -0.39% |
| 2024-10-18 | 2.55 | 2.61 | 2.47 | 2.58 | 2.58 | qfq | 35,421,505 | 90,000,834 | 1.18% |
| 2024-10-17 | 2.73 | 2.74 | 2.55 | 2.55 | 2.55 | qfq | 56,290,500 | 147,173,093 | -7.27% |
| 2024-10-16 | 2.56 | 2.78 | 2.56 | 2.75 | 2.75 | qfq | 66,953,001 | 178,877,730 | 8.27% |
| 2024-10-15 | 2.62 | 2.64 | 2.53 | 2.54 | 2.54 | qfq | 32,187,365 | 83,325,103 | -3.05% |
| 2024-10-14 | 2.65 | 2.69 | 2.56 | 2.62 | 2.62 | qfq | 38,075,894 | 99,564,792 | 3.56% |
| 2024-10-11 | 2.50 | 2.60 | 2.48 | 2.53 | 2.53 | qfq | 36,112,129 | 92,254,907 | 0.80% |
| 2024-10-10 | 2.50 | 2.59 | 2.43 | 2.51 | 2.51 | qfq | 38,295,667 | 96,202,658 | -2.33% |
| 2024-10-09 | 2.78 | 2.78 | 2.57 | 2.57 | 2.57 | qfq | 51,183,264 | 133,482,171 | -10.14% |
| 2024-10-08 | 3.17 | 3.17 | 2.77 | 2.86 | 2.86 | qfq | 106,770,192 | 316,895,228 | -1.38% |
| 2024-09-30 | 2.92 | 2.95 | 2.69 | 2.90 | 2.90 | qfq | 114,833,403 | 325,149,947 | 7.41% |
| 2024-09-27 | 2.63 | 2.70 | 2.57 | 2.70 | 2.70 | qfq | 69,317,450 | 182,071,951 | 4.25% |
| 2024-09-26 | 2.41 | 2.62 | 2.40 | 2.59 | 2.59 | qfq | 92,929,916 | 235,217,891 | 6.58% |
| 2024-09-25 | 2.39 | 2.58 | 2.39 | 2.43 | 2.43 | qfq | 79,378,733 | 197,473,984 | 0.00% |
| 2024-09-24 | 2.45 | 2.51 | 2.34 | 2.43 | 2.43 | qfq | 75,067,293 | 180,714,741 | 0.41% |
| 2024-09-23 | 2.35 | 2.42 | 2.29 | 2.42 | 2.42 | qfq | 85,090,505 | 200,185,255 | -1.22% |
| 2024-09-20 | 2.25 | 2.45 | 2.20 | 2.45 | 2.45 | qfq | 99,774,566 | 238,428,708 | 9.87% |
| 2024-09-19 | 2.18 | 2.27 | 2.16 | 2.23 | 2.23 | qfq | 40,811,900 | 90,646,715 | 2.76% |
| 2024-09-18 | 2.13 | 2.22 | 2.08 | 2.17 | 2.17 | qfq | 35,756,900 | 76,745,004 | 1.88% |
| 2024-09-13 | 2.10 | 2.17 | 2.09 | 2.13 | 2.13 | qfq | 24,382,800 | 52,099,563 | 2.40% |
| 2024-09-12 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | qfq | 10,503,400 | 22,020,136 | -0.48% |
| 2024-09-11 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | qfq | 9,435,900 | 19,664,378 | -0.48% |
| 2024-09-10 | 2.12 | 2.16 | 2.06 | 2.10 | 2.10 | qfq | 15,312,100 | 32,114,380 | -1.87% |
| 2024-09-09 | 2.08 | 2.15 | 2.05 | 2.14 | 2.14 | qfq | 15,609,900 | 33,009,170 | 1.90% |
| 2024-09-06 | 2.13 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 20,606,600 | 43,584,687 | -2.33% |
| 2024-09-05 | 2.07 | 2.19 | 2.07 | 2.15 | 2.15 | qfq | 26,039,100 | 55,973,275 | 3.86% |
| 2024-09-04 | 2.10 | 2.13 | 2.06 | 2.07 | 2.07 | qfq | 11,815,800 | 24,618,818 | -0.96% |
| 2024-09-03 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 13,699,100 | 28,716,503 | 0.97% |
| 2024-09-02 | 2.06 | 2.13 | 2.06 | 2.07 | 2.07 | qfq | 23,941,501 | 50,284,642 | 0.00% |
| 2024-08-30 | 1.98 | 2.13 | 1.98 | 2.07 | 2.07 | qfq | 27,644,001 | 57,149,803 | 4.55% |
| 2024-08-29 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | qfq | 10,057,600 | 19,814,480 | 0.51% |
| 2024-08-28 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 10,326,600 | 20,326,641 | -1.01% |
| 2024-08-27 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | qfq | 11,700,002 | 23,453,309 | -2.93% |
| 2024-08-26 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | qfq | 9,719,801 | 19,856,202 | 1.49% |
| 2024-08-23 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | qfq | 11,521,500 | 23,289,591 | -0.98% |
| 2024-08-22 | 2.08 | 2.13 | 2.04 | 2.04 | 2.04 | qfq | 13,533,100 | 28,162,411 | -1.45% |
| 2024-08-21 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 7,935,700 | 16,464,853 | -0.48% |
| 2024-08-20 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | qfq | 12,019,300 | 25,180,113 | -1.89% |
| 2024-08-19 | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 12,350,411 | 26,254,629 | -0.93% |
| 2024-08-16 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | qfq | 15,638,400 | 33,777,851 | -2.28% |
| 2024-08-15 | 2.14 | 2.19 | 2.11 | 2.19 | 2.19 | qfq | 17,010,900 | 36,772,051 | 2.34% |
| 2024-08-14 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 9,652,000 | 20,727,283 | -0.47% |
| 2024-08-13 | 2.14 | 2.16 | 2.07 | 2.15 | 2.15 | qfq | 14,710,202 | 31,277,605 | 0.47% |
| 2024-08-12 | 2.23 | 2.23 | 2.13 | 2.14 | 2.14 | qfq | 24,757,900 | 53,556,748 | -4.46% |
| 2024-08-09 | 2.19 | 2.33 | 2.17 | 2.24 | 2.24 | qfq | 39,036,322 | 88,294,954 | 2.28% |
| 2024-08-08 | 2.17 | 2.25 | 2.15 | 2.19 | 2.19 | qfq | 21,468,320 | 47,148,548 | 1.39% |
| 2024-08-07 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 8,216,000 | 17,821,664 | -1.82% |
| 2024-08-06 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | qfq | 13,568,820 | 29,387,919 | 2.80% |
| 2024-08-05 | 2.16 | 2.21 | 2.13 | 2.14 | 2.14 | qfq | 14,824,200 | 32,268,763 | -1.83% |
| 2024-08-02 | 2.19 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 13,668,183 | 30,060,877 | -0.91% |
| 2024-08-01 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 17,657,301 | 38,816,254 | 0.00% |
| 2024-07-31 | 2.15 | 2.21 | 2.13 | 2.20 | 2.20 | qfq | 23,252,900 | 50,703,318 | 2.33% |
| 2024-07-30 | 2.09 | 2.18 | 2.08 | 2.15 | 2.15 | qfq | 22,588,038 | 48,096,419 | 2.87% |
| 2024-07-29 | 2.08 | 2.11 | 2.03 | 2.09 | 2.09 | qfq | 16,911,777 | 35,034,742 | 1.46% |
| 2024-07-26 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 12,223,765 | 25,116,810 | 1.98% |
| 2024-07-25 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 12,200,637 | 24,637,001 | 0.50% |
| 2024-07-24 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | qfq | 18,919,135 | 38,540,423 | -3.37% |
| 2024-07-23 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | qfq | 16,102,965 | 34,031,411 | -0.95% |
| 2024-07-22 | 2.09 | 2.12 | 2.06 | 2.10 | 2.10 | qfq | 10,804,900 | 22,600,802 | 0.48% |
| 2024-07-19 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 12,265,802 | 25,507,008 | -0.95% |
| 2024-07-18 | 2.12 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 14,021,700 | 29,379,731 | -0.94% |
| 2024-07-17 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 16,920,801 | 36,157,308 | 0.95% |
| 2024-07-16 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | qfq | 11,098,365 | 23,344,496 | 0.00% |
| 2024-07-15 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | qfq | 13,887,900 | 29,290,885 | -2.31% |
| 2024-07-12 | 2.13 | 2.23 | 2.13 | 2.16 | 2.16 | qfq | 26,452,800 | 57,981,409 | 0.93% |
| 2024-07-11 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | qfq | 18,189,100 | 38,513,096 | 3.38% |
| 2024-07-10 | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | qfq | 12,143,400 | 25,371,463 | -3.27% |
| 2024-07-09 | 2.12 | 2.14 | 2.05 | 2.14 | 2.14 | qfq | 16,416,000 | 34,534,832 | 1.42% |
| 2024-07-08 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | qfq | 16,083,100 | 34,287,593 | -3.65% |
| 2024-07-05 | 2.16 | 2.20 | 2.12 | 2.19 | 2.19 | qfq | 13,896,700 | 30,182,887 | 0.92% |
| 2024-07-04 | 2.30 | 2.30 | 2.17 | 2.17 | 2.17 | qfq | 24,103,800 | 53,416,415 | -4.82% |
| 2024-07-03 | 2.27 | 2.33 | 2.24 | 2.28 | 2.28 | qfq | 24,088,549 | 55,372,348 | 0.44% |
| 2024-07-02 | 2.27 | 2.33 | 2.23 | 2.27 | 2.27 | qfq | 27,343,200 | 62,661,235 | 0.00% |
| 2024-07-01 | 2.20 | 2.28 | 2.18 | 2.27 | 2.27 | qfq | 30,888,000 | 69,727,166 | 2.25% |
| 2024-06-28 | 2.20 | 2.29 | 2.19 | 2.22 | 2.22 | qfq | 33,886,848 | 75,584,644 | -2.20% |
| 2024-06-27 | 2.28 | 2.42 | 2.26 | 2.27 | 2.27 | qfq | 45,249,348 | 106,031,466 | 3.18% |
| 2024-06-26 | 2.17 | 2.21 | 2.14 | 2.20 | 2.20 | qfq | 16,509,701 | 35,839,732 | 0.00% |
| 2024-06-25 | 2.13 | 2.25 | 2.12 | 2.20 | 2.20 | qfq | 22,775,302 | 49,682,570 | 3.77% |
| 2024-06-24 | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 16,491,100 | 35,299,800 | -4.07% |
| 2024-06-21 | 2.22 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 12,588,848 | 27,885,720 | 0.45% |
| 2024-06-20 | 2.30 | 2.32 | 2.19 | 2.20 | 2.20 | qfq | 23,178,400 | 51,691,825 | -4.76% |
| 2024-06-19 | 2.30 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 14,525,000 | 33,597,642 | 0.43% |
| 2024-06-18 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 11,830,200 | 27,197,667 | 0.44% |
| 2024-06-17 | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 14,317,200 | 32,946,546 | -2.55% |
| 2024-06-14 | 2.27 | 2.38 | 2.26 | 2.35 | 2.35 | qfq | 20,749,000 | 48,397,815 | 2.62% |
| 2024-06-13 | 2.36 | 2.40 | 2.28 | 2.29 | 2.29 | qfq | 16,088,300 | 37,355,623 | -2.14% |
| 2024-06-12 | 2.29 | 2.34 | 2.27 | 2.34 | 2.34 | qfq | 17,505,425 | 40,514,257 | 2.18% |
| 2024-06-11 | 2.33 | 2.35 | 2.26 | 2.29 | 2.29 | qfq | 21,217,924 | 48,527,526 | -2.55% |
| 2024-06-07 | 2.22 | 2.42 | 2.22 | 2.35 | 2.35 | qfq | 34,127,100 | 78,637,043 | 6.33% |
| 2024-06-06 | 2.30 | 2.33 | 2.16 | 2.21 | 2.21 | qfq | 27,760,900 | 61,837,564 | -4.33% |
| 2024-06-05 | 2.38 | 2.39 | 2.30 | 2.31 | 2.31 | qfq | 17,666,236 | 41,183,660 | -3.75% |
| 2024-06-04 | 2.39 | 2.42 | 2.32 | 2.40 | 2.40 | qfq | 23,908,000 | 56,787,176 | 0.42% |
| 2024-06-03 | 2.46 | 2.47 | 2.35 | 2.39 | 2.39 | qfq | 26,434,100 | 63,343,587 | -3.63% |
| 2024-05-31 | 2.46 | 2.51 | 2.44 | 2.48 | 2.48 | qfq | 25,015,000 | 61,821,718 | 0.00% |
| 2024-05-30 | 2.56 | 2.57 | 2.47 | 2.48 | 2.48 | qfq | 30,367,201 | 75,992,641 | -4.25% |
| 2024-05-29 | 2.54 | 2.66 | 2.54 | 2.59 | 2.59 | qfq | 31,690,501 | 82,491,056 | 1.97% |
| 2024-05-28 | 2.65 | 2.69 | 2.54 | 2.54 | 2.54 | qfq | 28,085,577 | 72,599,014 | -3.42% |
| 2024-05-27 | 2.70 | 2.70 | 2.57 | 2.63 | 2.63 | qfq | 28,317,300 | 73,686,653 | -1.50% |
| 2024-05-24 | 2.77 | 2.78 | 2.67 | 2.67 | 2.67 | qfq | 35,159,801 | 94,933,027 | -4.30% |
| 2024-05-23 | 2.82 | 2.88 | 2.74 | 2.79 | 2.79 | qfq | 51,380,576 | 143,901,093 | -2.79% |
| 2024-05-22 | 2.86 | 2.98 | 2.85 | 2.87 | 2.87 | qfq | 62,635,424 | 182,358,691 | 0.35% |
| 2024-05-21 | 2.86 | 2.93 | 2.84 | 2.86 | 2.86 | qfq | 49,760,823 | 143,579,115 | -1.38% |
| 2024-05-20 | 3.00 | 3.02 | 2.86 | 2.90 | 2.90 | qfq | 88,464,101 | 258,365,012 | -6.15% |
| 2024-05-17 | 2.88 | 3.11 | 2.77 | 3.09 | 3.09 | qfq | 112,704,796 | 329,977,888 | 8.80% |
| 2024-05-16 | 2.67 | 2.93 | 2.65 | 2.84 | 2.84 | qfq | 84,778,398 | 237,342,946 | 6.37% |
| 2024-05-15 | 2.60 | 2.76 | 2.58 | 2.67 | 2.67 | qfq | 57,753,403 | 154,908,053 | 1.91% |
| 2024-05-14 | 2.58 | 2.65 | 2.56 | 2.62 | 2.62 | qfq | 28,167,120 | 73,386,624 | 0.38% |
| 2024-05-13 | 2.63 | 2.67 | 2.58 | 2.61 | 2.61 | qfq | 32,552,501 | 85,187,664 | -2.61% |
| 2024-05-10 | 2.58 | 2.72 | 2.56 | 2.68 | 2.68 | qfq | 52,782,765 | 139,863,918 | 3.88% |
| 2024-05-09 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 33,229,720 | 86,385,543 | 0.78% |
| 2024-05-08 | 2.65 | 2.67 | 2.56 | 2.56 | 2.56 | qfq | 49,778,507 | 129,478,105 | -6.91% |
| 2024-05-07 | 2.62 | 2.80 | 2.55 | 2.75 | 2.75 | qfq | 71,205,502 | 192,799,595 | 4.56% |
| 2024-05-06 | 2.73 | 2.83 | 2.61 | 2.63 | 2.63 | qfq | 62,132,586 | 167,821,459 | 0.77% |
| 2024-04-30 | 2.68 | 2.72 | 2.56 | 2.61 | 2.61 | qfq | 79,501,091 | 210,106,180 | 0.00% |
| 2024-04-29 | 2.37 | 2.61 | 2.35 | 2.61 | 2.61 | qfq | 49,157,427 | 123,962,982 | 10.13% |
| 2024-04-26 | 2.26 | 2.37 | 2.22 | 2.37 | 2.37 | qfq | 35,856,299 | 82,878,294 | 4.41% |
| 2024-04-25 | 2.24 | 2.32 | 2.22 | 2.27 | 2.27 | qfq | 22,296,403 | 50,819,023 | 0.89% |
| 2024-04-24 | 2.25 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 23,387,900 | 52,327,091 | -0.44% |
| 2024-04-23 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 17,648,800 | 40,135,589 | 0.44% |
| 2024-04-22 | 2.27 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 23,130,922 | 52,424,982 | -2.60% |
| 2024-04-19 | 2.34 | 2.39 | 2.29 | 2.31 | 2.31 | qfq | 25,264,222 | 58,836,678 | -1.70% |
| 2024-04-18 | 2.37 | 2.39 | 2.31 | 2.35 | 2.35 | qfq | 28,182,900 | 66,414,020 | -0.84% |
| 2024-04-17 | 2.26 | 2.41 | 2.26 | 2.37 | 2.37 | qfq | 34,074,800 | 80,397,166 | 6.28% |
| 2024-04-16 | 2.45 | 2.46 | 2.23 | 2.23 | 2.23 | qfq | 44,215,300 | 101,007,476 | -9.72% |
| 2024-04-15 | 2.61 | 2.63 | 2.37 | 2.47 | 2.47 | qfq | 48,072,313 | 119,432,263 | -5.73% |
| 2024-04-12 | 2.72 | 2.75 | 2.62 | 2.62 | 2.62 | qfq | 36,907,800 | 98,674,066 | -4.03% |
| 2024-04-11 | 2.71 | 2.79 | 2.68 | 2.73 | 2.73 | qfq | 32,204,601 | 88,288,654 | 0.00% |
| 2024-04-10 | 2.90 | 2.90 | 2.72 | 2.73 | 2.73 | qfq | 47,917,764 | 133,574,233 | -6.51% |
| 2024-04-09 | 2.86 | 2.95 | 2.83 | 2.92 | 2.92 | qfq | 39,819,048 | 115,237,204 | 0.69% |
| 2024-04-08 | 2.87 | 3.03 | 2.73 | 2.90 | 2.90 | qfq | 54,181,550 | 156,596,784 | -0.34% |
| 2024-04-03 | 3.02 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 57,769,717 | 170,371,969 | -5.83% |
| 2024-04-02 | 3.03 | 3.19 | 2.98 | 3.09 | 3.09 | qfq | 80,011,671 | 246,171,005 | 1.31% |
| 2024-04-01 | 3.00 | 3.07 | 2.98 | 3.05 | 3.05 | qfq | 56,568,768 | 170,785,897 | 0.33% |
| 2024-03-29 | 3.12 | 3.15 | 2.94 | 3.04 | 3.04 | qfq | 103,460,804 | 315,018,754 | -6.46% |
| 2024-03-28 | 3.05 | 3.42 | 3.01 | 3.25 | 3.25 | qfq | 137,043,666 | 436,340,286 | 0.93% |
| 2024-03-27 | 3.40 | 3.45 | 3.14 | 3.22 | 3.22 | qfq | 175,650,054 | 575,203,463 | 2.55% |
| 2024-03-26 | 2.86 | 3.14 | 2.84 | 3.14 | 3.14 | qfq | 61,935,954 | 189,856,441 | 10.18% |
| 2024-03-25 | 2.78 | 2.92 | 2.75 | 2.85 | 2.85 | qfq | 69,814,215 | 198,165,653 | 2.15% |
| 2024-03-22 | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | qfq | 41,047,678 | 113,687,049 | -1.06% |
| 2024-03-21 | 2.79 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 40,786,428 | 115,204,796 | 1.08% |
| 2024-03-20 | 2.77 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 31,107,940 | 86,288,914 | 1.09% |
| 2024-03-19 | 2.76 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 37,296,076 | 103,472,012 | 0.00% |
| 2024-03-18 | 2.74 | 2.76 | 2.71 | 2.76 | 2.76 | qfq | 34,415,000 | 94,073,192 | 0.73% |
| 2024-03-15 | 2.75 | 2.77 | 2.68 | 2.74 | 2.74 | qfq | 38,113,003 | 103,861,014 | -0.72% |
| 2024-03-14 | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 48,590,901 | 133,919,105 | 0.73% |
| 2024-03-13 | 2.82 | 2.82 | 2.70 | 2.74 | 2.74 | qfq | 63,550,934 | 174,507,382 | -4.53% |
| 2024-03-12 | 2.66 | 2.94 | 2.66 | 2.87 | 2.87 | qfq | 82,236,101 | 231,863,813 | 7.49% |
| 2024-03-11 | 2.62 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 23,646,600 | 62,443,901 | 2.30% |
| 2024-03-08 | 2.66 | 2.69 | 2.57 | 2.61 | 2.61 | qfq | 25,493,300 | 66,731,157 | -1.51% |
| 2024-03-07 | 2.69 | 2.74 | 2.64 | 2.65 | 2.65 | qfq | 28,945,002 | 77,723,400 | -1.12% |
| 2024-03-06 | 2.59 | 2.73 | 2.58 | 2.68 | 2.68 | qfq | 36,511,202 | 97,652,955 | 2.68% |
| 2024-03-05 | 2.62 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 30,992,201 | 81,897,205 | -1.14% |
| 2024-03-04 | 2.72 | 2.74 | 2.60 | 2.64 | 2.64 | qfq | 30,640,801 | 81,113,855 | -3.65% |
| 2024-03-01 | 2.72 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 35,778,800 | 97,178,795 | 1.11% |
| 2024-02-29 | 2.62 | 2.71 | 2.58 | 2.71 | 2.71 | qfq | 38,950,202 | 104,105,015 | 2.26% |
| 2024-02-28 | 2.89 | 2.97 | 2.64 | 2.65 | 2.65 | qfq | 62,160,200 | 175,450,374 | -9.25% |
| 2024-02-27 | 2.77 | 2.92 | 2.72 | 2.92 | 2.92 | qfq | 42,299,904 | 120,728,126 | 5.04% |
| 2024-02-26 | 2.74 | 2.84 | 2.68 | 2.78 | 2.78 | qfq | 40,333,012 | 111,684,828 | 1.09% |
| 2024-02-23 | 2.66 | 2.77 | 2.65 | 2.75 | 2.75 | qfq | 43,823,396 | 118,922,223 | 3.77% |
| 2024-02-22 | 2.59 | 2.66 | 2.57 | 2.65 | 2.65 | qfq | 39,827,401 | 104,614,309 | 1.53% |
| 2024-02-21 | 2.50 | 2.74 | 2.49 | 2.61 | 2.61 | qfq | 62,222,188 | 162,629,295 | 3.16% |
| 2024-02-20 | 2.48 | 2.57 | 2.44 | 2.53 | 2.53 | qfq | 47,672,165 | 119,844,726 | 0.80% |
| 2024-02-19 | 2.39 | 2.55 | 2.33 | 2.51 | 2.51 | qfq | 55,645,162 | 135,370,278 | 6.36% |
| 2024-02-08 | 2.14 | 2.37 | 2.06 | 2.36 | 2.36 | qfq | 55,130,799 | 124,383,627 | 5.83% |
| 2024-02-07 | 2.48 | 2.49 | 2.23 | 2.23 | 2.23 | qfq | 59,687,575 | 136,901,454 | -10.08% |
| 2024-02-06 | 2.55 | 2.56 | 2.31 | 2.48 | 2.48 | qfq | 65,921,453 | 158,238,760 | -3.50% |
| 2024-02-05 | 2.76 | 2.78 | 2.57 | 2.57 | 2.57 | qfq | 28,612,500 | 74,300,790 | -9.82% |
| 2024-02-02 | 2.88 | 3.05 | 2.71 | 2.85 | 2.85 | qfq | 48,067,800 | 139,836,034 | -1.04% |
| 2024-02-01 | 3.03 | 3.03 | 2.81 | 2.88 | 2.88 | qfq | 42,753,302 | 124,166,600 | -6.19% |
| 2024-01-31 | 3.18 | 3.30 | 3.03 | 3.07 | 3.07 | qfq | 50,906,200 | 160,058,009 | -7.25% |
| 2024-01-30 | 3.44 | 3.48 | 3.28 | 3.31 | 3.31 | qfq | 52,938,901 | 178,569,053 | -4.89% |
| 2024-01-29 | 3.61 | 3.66 | 3.46 | 3.48 | 3.48 | qfq | 67,113,700 | 240,368,079 | -2.79% |
| 2024-01-26 | 3.44 | 3.69 | 3.39 | 3.58 | 3.58 | qfq | 87,456,421 | 313,758,167 | 3.77% |
| 2024-01-25 | 3.30 | 3.47 | 3.27 | 3.45 | 3.45 | qfq | 68,842,900 | 234,120,870 | 4.86% |
| 2024-01-24 | 3.16 | 3.30 | 3.14 | 3.29 | 3.29 | qfq | 48,464,703 | 156,431,186 | 4.44% |
| 2024-01-23 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | qfq | 28,385,400 | 88,652,074 | 1.29% |
| 2024-01-22 | 3.28 | 3.29 | 3.07 | 3.11 | 3.11 | qfq | 33,661,700 | 107,077,702 | -5.47% |
| 2024-01-19 | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 22,978,902 | 76,149,106 | -0.90% |
| 2024-01-18 | 3.29 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 39,468,100 | 129,309,458 | 0.30% |
| 2024-01-17 | 3.37 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 32,486,924 | 108,930,453 | -2.93% |
| 2024-01-16 | 3.45 | 3.57 | 3.36 | 3.41 | 3.41 | qfq | 41,594,624 | 142,290,404 | -2.01% |
| 2024-01-15 | 3.46 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 33,473,312 | 116,509,756 | -1.14% |
| 2024-01-12 | 3.48 | 3.58 | 3.46 | 3.52 | 3.52 | qfq | 52,454,902 | 184,411,940 | 0.00% |
| 2024-01-11 | 3.42 | 3.53 | 3.40 | 3.52 | 3.52 | qfq | 60,111,100 | 208,781,893 | 3.83% |
| 2024-01-10 | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 38,876,800 | 132,711,934 | -2.31% |
| 2024-01-09 | 3.53 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 50,735,810 | 176,679,332 | -1.42% |
| 2024-01-08 | 3.62 | 3.64 | 3.51 | 3.52 | 3.52 | qfq | 41,776,602 | 149,015,398 | -1.12% |
| 2024-01-05 | 3.61 | 3.70 | 3.52 | 3.56 | 3.56 | qfq | 57,157,737 | 206,733,244 | -1.66% |
| 2024-01-04 | 3.72 | 3.77 | 3.59 | 3.62 | 3.62 | qfq | 63,333,430 | 230,219,580 | -3.72% |
| 2024-01-03 | 3.73 | 3.88 | 3.70 | 3.76 | 3.76 | qfq | 72,496,937 | 275,294,039 | 0.80% |
| 2024-01-02 | 3.94 | 3.96 | 3.73 | 3.73 | 3.73 | qfq | 74,568,437 | 283,264,375 | -4.36% |
| 2023-12-29 | 3.87 | 4.00 | 3.85 | 3.90 | 3.90 | qfq | 70,998,621 | 279,582,146 | 0.26% |
| 2023-12-28 | 3.93 | 4.05 | 3.82 | 3.89 | 3.89 | qfq | 81,858,220 | 322,572,580 | -3.95% |
| 2023-12-27 | 4.08 | 4.20 | 3.88 | 4.05 | 4.05 | qfq | 89,640,700 | 362,328,730 | -1.94% |
| 2023-12-26 | 4.04 | 4.24 | 3.86 | 4.13 | 4.13 | qfq | 97,688,997 | 395,892,700 | 2.23% |
| 2023-12-25 | 4.25 | 4.29 | 3.92 | 4.04 | 4.04 | qfq | 105,046,797 | 425,640,032 | -5.61% |
| 2023-12-22 | 4.51 | 4.66 | 4.23 | 4.28 | 4.28 | qfq | 137,034,597 | 603,110,577 | -6.14% |
| 2023-12-21 | 4.22 | 4.74 | 4.22 | 4.56 | 4.56 | qfq | 182,448,709 | 833,363,372 | 5.80% |
| 2023-12-20 | 4.29 | 4.56 | 4.21 | 4.31 | 4.31 | qfq | 104,368,401 | 457,877,627 | 0.70% |
| 2023-12-19 | 4.40 | 4.53 | 4.22 | 4.28 | 4.28 | qfq | 123,936,902 | 541,317,980 | -3.82% |
| 2023-12-18 | 4.32 | 4.99 | 4.15 | 4.45 | 4.45 | qfq | 197,944,302 | 916,555,101 | -1.98% |
| 2023-12-15 | 4.38 | 4.54 | 4.35 | 4.54 | 4.54 | qfq | 122,500,617 | 548,278,343 | 9.93% |
| 2023-12-14 | 4.14 | 4.29 | 4.08 | 4.13 | 4.13 | qfq | 99,810,565 | 415,959,926 | -0.48% |
| 2023-12-13 | 4.18 | 4.42 | 4.10 | 4.15 | 4.15 | qfq | 175,862,592 | 744,000,464 | -1.19% |
| 2023-12-12 | 3.82 | 4.20 | 3.78 | 4.20 | 4.20 | qfq | 120,416,992 | 484,609,357 | 9.95% |
| 2023-12-11 | 3.75 | 3.90 | 3.61 | 3.82 | 3.82 | qfq | 74,236,674 | 279,918,178 | -0.78% |
| 2023-12-08 | 4.00 | 4.04 | 3.84 | 3.85 | 3.85 | qfq | 99,692,721 | 389,305,770 | -5.87% |
| 2023-12-07 | 3.89 | 4.35 | 3.86 | 4.09 | 4.09 | qfq | 147,510,093 | 603,169,591 | 3.54% |
| 2023-12-06 | 3.80 | 3.99 | 3.78 | 3.95 | 3.95 | qfq | 102,669,612 | 401,416,193 | 3.13% |
| 2023-12-05 | 3.83 | 4.04 | 3.80 | 3.83 | 3.83 | qfq | 104,394,118 | 406,646,377 | -0.52% |
| 2023-12-04 | 3.78 | 3.92 | 3.75 | 3.85 | 3.85 | qfq | 104,705,812 | 401,554,727 | 0.26% |
| 2023-12-01 | 3.71 | 3.90 | 3.65 | 3.84 | 3.84 | qfq | 129,707,450 | 493,287,415 | 3.23% |
| 2023-11-30 | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | qfq | 89,457,110 | 330,301,434 | 0.00% |
| 2023-11-29 | 3.74 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 102,137,088 | 380,120,831 | -0.80% |
| 2023-11-28 | 3.93 | 3.99 | 3.75 | 3.75 | 3.75 | qfq | 164,539,017 | 627,512,792 | -10.07% |
| 2023-11-27 | 4.17 | 4.67 | 4.17 | 4.17 | 4.17 | qfq | 199,613,017 | 861,337,234 | -9.94% |
| 2023-11-24 | 5.29 | 5.29 | 4.63 | 4.63 | 4.63 | qfq | 274,183,748 | 1,418,133,889 | -3.74% |
| 2023-11-23 | 4.55 | 4.81 | 4.04 | 4.81 | 4.81 | qfq | 175,978,266 | 801,216,062 | 10.07% |
| 2023-11-22 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 16,567,967 | 72,402,016 | 10.08% |
| 2023-11-21 | 3.73 | 3.97 | 3.70 | 3.97 | 3.97 | qfq | 62,202,705 | 239,932,265 | 9.97% |
| 2023-11-20 | 3.38 | 3.61 | 3.36 | 3.61 | 3.61 | qfq | 101,028,603 | 352,026,985 | 10.06% |
| 2023-11-17 | 3.33 | 3.34 | 3.23 | 3.28 | 3.28 | qfq | 44,371,401 | 144,933,319 | -2.09% |
| 2023-11-16 | 3.34 | 3.39 | 3.28 | 3.35 | 3.35 | qfq | 49,342,501 | 164,886,050 | -0.30% |
| 2023-11-15 | 3.48 | 3.50 | 3.34 | 3.36 | 3.36 | qfq | 57,342,700 | 195,039,534 | -2.04% |
| 2023-11-14 | 3.38 | 3.47 | 3.34 | 3.43 | 3.43 | qfq | 56,207,500 | 192,378,313 | 0.88% |
| 2023-11-13 | 3.49 | 3.50 | 3.32 | 3.40 | 3.40 | qfq | 78,535,636 | 266,812,065 | -2.30% |
| 2023-11-10 | 3.49 | 3.61 | 3.39 | 3.48 | 3.48 | qfq | 76,681,310 | 267,745,623 | 1.16% |
| 2023-11-09 | 3.62 | 3.89 | 3.37 | 3.44 | 3.44 | qfq | 123,810,814 | 450,322,187 | -5.75% |
| 2023-11-08 | 3.59 | 3.80 | 3.53 | 3.65 | 3.65 | qfq | 125,725,413 | 456,508,547 | -1.35% |
| 2023-11-07 | 3.53 | 3.82 | 3.46 | 3.70 | 3.70 | qfq | 180,447,449 | 666,244,167 | 6.63% |
| 2023-11-06 | 3.15 | 3.47 | 3.12 | 3.47 | 3.47 | qfq | 95,132,700 | 319,416,339 | 10.16% |
| 2023-11-03 | 3.13 | 3.22 | 3.12 | 3.15 | 3.15 | qfq | 51,998,201 | 164,287,078 | -1.25% |
| 2023-11-02 | 3.19 | 3.29 | 3.07 | 3.19 | 3.19 | qfq | 72,871,701 | 230,016,631 | 0.00% |
| 2023-11-01 | 3.24 | 3.35 | 3.16 | 3.19 | 3.19 | qfq | 92,117,402 | 296,826,477 | -5.34% |
| 2023-10-31 | 3.11 | 3.48 | 3.06 | 3.37 | 3.37 | qfq | 133,822,400 | 437,246,482 | 6.31% |
| 2023-10-30 | 3.10 | 3.35 | 3.07 | 3.17 | 3.17 | qfq | 92,558,299 | 294,832,929 | 2.26% |
| 2023-10-27 | 3.09 | 3.35 | 3.07 | 3.10 | 3.10 | qfq | 79,683,181 | 253,083,824 | 0.65% |
| 2023-10-26 | 3.10 | 3.15 | 3.00 | 3.08 | 3.08 | qfq | 71,136,918 | 217,659,790 | -2.22% |
| 2023-10-25 | 3.20 | 3.25 | 3.09 | 3.15 | 3.15 | qfq | 96,188,700 | 304,685,946 | 0.00% |
| 2023-10-24 | 2.98 | 3.25 | 2.90 | 3.15 | 3.15 | qfq | 106,823,728 | 327,329,575 | 2.61% |
| 2023-10-23 | 2.82 | 3.16 | 2.71 | 3.07 | 3.07 | qfq | 110,551,907 | 330,102,589 | 6.97% |
| 2023-10-20 | 2.76 | 2.96 | 2.74 | 2.87 | 2.87 | qfq | 63,933,928 | 184,517,071 | 2.87% |
| 2023-10-19 | 2.74 | 2.83 | 2.72 | 2.79 | 2.79 | qfq | 21,524,700 | 60,052,010 | 1.45% |
| 2023-10-18 | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 17,776,501 | 49,053,805 | -1.79% |
| 2023-10-17 | 2.79 | 2.83 | 2.76 | 2.80 | 2.80 | qfq | 15,204,000 | 42,590,223 | 0.36% |
| 2023-10-16 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 12,433,900 | 34,779,522 | 0.00% |
| 2023-10-13 | 2.81 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 17,268,782 | 48,679,211 | -1.41% |
| 2023-10-12 | 2.82 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 17,627,500 | 49,673,639 | 0.35% |
| 2023-10-11 | 2.82 | 2.85 | 2.78 | 2.82 | 2.82 | qfq | 19,333,600 | 54,367,684 | 0.00% |
| 2023-10-10 | 2.85 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 16,718,400 | 47,546,261 | -0.35% |
| 2023-10-09 | 2.94 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 27,933,700 | 79,506,286 | -4.07% |
| 2023-09-28 | 2.90 | 2.96 | 2.89 | 2.95 | 2.95 | qfq | 18,789,000 | 55,232,634 | 2.08% |
| 2023-09-27 | 2.94 | 2.97 | 2.89 | 2.89 | 2.89 | qfq | 25,504,701 | 74,536,693 | -2.36% |
| 2023-09-26 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 18,117,800 | 53,810,513 | 0.00% |
| 2023-09-25 | 3.05 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 31,643,202 | 94,309,931 | -3.58% |
| 2023-09-22 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | qfq | 31,984,600 | 97,193,745 | 0.66% |
| 2023-09-21 | 3.00 | 3.12 | 3.00 | 3.05 | 3.05 | qfq | 35,828,200 | 109,996,072 | 0.99% |
| 2023-09-20 | 3.00 | 3.06 | 2.97 | 3.02 | 3.02 | qfq | 22,400,911 | 67,778,378 | 0.67% |
| 2023-09-19 | 3.01 | 3.06 | 3.00 | 3.00 | 3.00 | qfq | 27,860,101 | 84,457,161 | -0.66% |
| 2023-09-18 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 23,002,701 | 69,415,534 | -0.33% |
| 2023-09-15 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 32,554,001 | 99,280,272 | 1.00% |
| 2023-09-14 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 30,544,000 | 91,951,417 | -1.64% |
| 2023-09-13 | 3.04 | 3.10 | 3.01 | 3.05 | 3.05 | qfq | 29,914,100 | 91,288,141 | 0.00% |
| 2023-09-12 | 3.06 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 28,791,600 | 88,023,941 | -0.97% |
| 2023-09-11 | 3.14 | 3.14 | 3.02 | 3.08 | 3.08 | qfq | 42,438,000 | 129,895,072 | -2.22% |
| 2023-09-08 | 3.28 | 3.30 | 3.08 | 3.15 | 3.15 | qfq | 51,663,001 | 162,856,903 | -3.08% |
| 2023-09-07 | 3.32 | 3.46 | 3.24 | 3.25 | 3.25 | qfq | 68,193,400 | 228,273,637 | -3.27% |
| 2023-09-06 | 3.18 | 3.37 | 3.11 | 3.36 | 3.36 | qfq | 82,800,513 | 270,440,415 | 5.99% |
| 2023-09-05 | 3.31 | 3.31 | 3.12 | 3.17 | 3.17 | qfq | 66,617,400 | 212,090,086 | -4.80% |
| 2023-09-04 | 3.45 | 3.48 | 3.31 | 3.33 | 3.33 | qfq | 71,639,100 | 242,292,687 | -2.92% |
| 2023-09-01 | 3.56 | 3.62 | 3.27 | 3.43 | 3.43 | qfq | 99,677,125 | 344,633,017 | -2.83% |
| 2023-08-31 | 3.84 | 3.95 | 3.53 | 3.53 | 3.53 | qfq | 93,544,000 | 341,276,553 | -9.95% |
| 2023-08-30 | 3.92 | 4.00 | 3.80 | 3.92 | 3.92 | qfq | 114,524,784 | 446,967,732 | -3.92% |
| 2023-08-29 | 3.82 | 4.09 | 3.70 | 4.08 | 4.08 | qfq | 165,169,362 | 642,625,961 | 4.08% |
| 2023-08-28 | 4.16 | 4.27 | 3.74 | 3.92 | 3.92 | qfq | 204,724,818 | 833,337,866 | 1.03% |
| 2023-08-25 | 3.67 | 3.97 | 3.62 | 3.88 | 3.88 | qfq | 187,978,980 | 718,389,197 | 7.48% |
| 2023-08-24 | 3.70 | 3.78 | 3.48 | 3.61 | 3.61 | qfq | 91,501,733 | 330,572,186 | -1.37% |
| 2023-08-23 | 3.55 | 3.87 | 3.48 | 3.66 | 3.66 | qfq | 122,694,945 | 455,693,853 | 3.98% |
| 2023-08-22 | 3.45 | 3.60 | 3.40 | 3.52 | 3.52 | qfq | 65,053,300 | 227,166,624 | 2.92% |
| 2023-08-21 | 3.60 | 3.63 | 3.40 | 3.42 | 3.42 | qfq | 57,289,701 | 199,892,187 | -3.93% |
| 2023-08-18 | 3.66 | 3.87 | 3.50 | 3.56 | 3.56 | qfq | 80,815,923 | 296,910,405 | -3.52% |
| 2023-08-17 | 3.59 | 3.72 | 3.52 | 3.69 | 3.69 | qfq | 94,235,835 | 342,276,083 | 0.82% |
| 2023-08-16 | 3.30 | 3.66 | 3.30 | 3.66 | 3.66 | qfq | 115,873,601 | 412,095,249 | 9.91% |
| 2023-08-15 | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | qfq | 33,002,801 | 109,293,454 | 0.30% |
| 2023-08-14 | 3.23 | 3.40 | 3.22 | 3.32 | 3.32 | qfq | 44,542,100 | 147,859,225 | -1.78% |
| 2023-08-11 | 3.52 | 3.57 | 3.33 | 3.38 | 3.38 | qfq | 63,526,200 | 217,676,885 | -0.29% |
| 2023-08-10 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | qfq | 41,538,101 | 140,156,261 | 0.00% |
| 2023-08-09 | 3.38 | 3.48 | 3.32 | 3.39 | 3.39 | qfq | 53,438,700 | 181,481,427 | 0.59% |
| 2023-08-08 | 3.41 | 3.51 | 3.34 | 3.37 | 3.37 | qfq | 54,240,908 | 184,010,633 | -2.32% |
| 2023-08-07 | 3.55 | 3.56 | 3.42 | 3.45 | 3.45 | qfq | 93,435,509 | 324,189,314 | -7.51% |
| 2023-08-04 | 3.99 | 3.99 | 3.62 | 3.73 | 3.73 | qfq | 116,446,802 | 439,785,082 | -6.05% |
| 2023-08-03 | 3.73 | 4.04 | 3.66 | 3.97 | 3.97 | qfq | 143,686,829 | 555,167,312 | 3.66% |
| 2023-08-02 | 3.53 | 3.83 | 3.51 | 3.83 | 3.83 | qfq | 115,247,337 | 426,654,531 | 5.51% |
| 2023-08-01 | 3.59 | 3.70 | 3.47 | 3.63 | 3.63 | qfq | 105,548,233 | 378,959,181 | 0.83% |
| 2023-07-31 | 3.54 | 3.75 | 3.48 | 3.60 | 3.60 | qfq | 137,006,417 | 497,515,012 | 3.45% |
| 2023-07-28 | 3.53 | 3.62 | 3.40 | 3.48 | 3.48 | qfq | 123,653,469 | 435,482,991 | 0.29% |
| 2023-07-27 | 3.52 | 3.67 | 3.38 | 3.47 | 3.47 | qfq | 147,787,972 | 516,281,316 | -7.47% |
| 2023-07-26 | 3.69 | 4.10 | 3.55 | 3.75 | 3.75 | qfq | 212,875,147 | 827,559,452 | 0.27% |
| 2023-07-25 | 3.33 | 3.74 | 3.24 | 3.74 | 3.74 | qfq | 190,506,302 | 678,272,947 | 10.00% |
| 2023-07-24 | 3.72 | 3.72 | 3.20 | 3.40 | 3.40 | qfq | 188,380,448 | 658,026,290 | 0.59% |
| 2023-07-21 | 3.13 | 3.38 | 3.12 | 3.38 | 3.38 | qfq | 128,738,088 | 421,967,320 | 10.10% |
| 2023-07-20 | 2.79 | 3.07 | 2.76 | 3.07 | 3.07 | qfq | 79,352,180 | 240,494,404 | 10.04% |
| 2023-07-19 | 2.73 | 2.80 | 2.73 | 2.79 | 2.79 | qfq | 11,969,213 | 33,187,719 | 1.82% |
| 2023-07-18 | 2.74 | 2.77 | 2.69 | 2.74 | 2.74 | qfq | 9,308,813 | 25,429,765 | 0.00% |
| 2023-07-17 | 2.71 | 2.74 | 2.67 | 2.74 | 2.74 | qfq | 6,109,600 | 16,603,365 | 0.74% |