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
福田汽车600166.SH
最近收盘价2.922026-07-17
最近交易日2026-07-17
成交量（股）178,242,900
成交额（元）529,777,476
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.06 | 3.10 | 2.90 | 2.92 | 2.92 | qfq | 178,242,900 | 529,777,476 | -4.58% |
| 2026-07-16 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | qfq | 110,341,191 | 340,758,932 | -2.24% |
| 2026-07-15 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 136,519,105 | 425,406,470 | 1.95% |
| 2026-07-14 | 3.00 | 3.08 | 2.97 | 3.07 | 3.07 | qfq | 126,153,822 | 380,964,976 | 2.33% |
| 2026-07-13 | 3.15 | 3.18 | 2.98 | 3.00 | 3.00 | qfq | 156,131,036 | 476,199,931 | -5.36% |
| 2026-07-10 | 3.17 | 3.23 | 3.13 | 3.17 | 3.17 | qfq | 110,648,453 | 352,589,340 | 0.63% |
| 2026-07-09 | 3.15 | 3.18 | 3.06 | 3.15 | 3.15 | qfq | 127,519,000 | 397,666,762 | -0.32% |
| 2026-07-08 | 3.23 | 3.28 | 3.16 | 3.16 | 3.16 | qfq | 124,528,009 | 399,434,396 | -2.47% |
| 2026-07-07 | 3.20 | 3.33 | 3.19 | 3.24 | 3.24 | qfq | 152,986,295 | 497,200,075 | 1.25% |
| 2026-07-06 | 3.12 | 3.26 | 3.11 | 3.20 | 3.20 | qfq | 170,543,134 | 548,752,058 | 2.56% |
| 2026-07-03 | 2.98 | 3.19 | 2.98 | 3.12 | 3.12 | qfq | 203,625,111 | 635,530,284 | 4.70% |
| 2026-07-02 | 2.92 | 3.04 | 2.90 | 2.98 | 2.98 | qfq | 136,504,797 | 408,265,987 | 1.36% |
| 2026-07-01 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | qfq | 111,546,597 | 328,633,376 | 1.03% |
| 2026-06-30 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | qfq | 98,371,050 | 284,698,054 | -1.02% |
| 2026-06-29 | 2.98 | 2.99 | 2.82 | 2.94 | 2.94 | qfq | 142,090,872 | 412,644,562 | -2.00% |
| 2026-06-26 | 3.09 | 3.11 | 2.99 | 3.00 | 3.00 | qfq | 107,866,400 | 327,208,960 | -3.54% |
| 2026-06-25 | 3.02 | 3.17 | 3.01 | 3.11 | 3.11 | qfq | 161,342,364 | 500,136,368 | 2.64% |
| 2026-06-24 | 3.13 | 3.15 | 3.00 | 3.03 | 3.03 | qfq | 136,229,290 | 415,305,937 | -3.19% |
| 2026-06-23 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 108,568,684 | 343,764,077 | -2.19% |
| 2026-06-22 | 3.13 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 132,151,805 | 417,361,679 | 1.59% |
| 2026-06-18 | 3.19 | 3.20 | 3.06 | 3.15 | 3.15 | qfq | 174,667,609 | 547,208,420 | -2.17% |
| 2026-06-17 | 3.11 | 3.28 | 3.05 | 3.22 | 3.22 | qfq | 200,165,939 | 641,283,860 | 3.87% |
| 2026-06-16 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 117,263,763 | 366,430,666 | -2.52% |
| 2026-06-15 | 3.17 | 3.28 | 3.12 | 3.18 | 3.18 | qfq | 185,636,661 | 592,090,791 | 2.58% |
| 2026-06-12 | 3.04 | 3.13 | 3.01 | 3.10 | 3.10 | qfq | 185,549,540 | 571,579,353 | 2.99% |
| 2026-06-11 | 2.95 | 3.06 | 2.92 | 3.01 | 3.01 | qfq | 152,420,071 | 457,840,830 | 0.67% |
| 2026-06-10 | 3.05 | 3.06 | 2.91 | 2.99 | 2.99 | qfq | 162,705,443 | 483,015,807 | -2.92% |
| 2026-06-09 | 3.00 | 3.08 | 2.97 | 3.08 | 3.08 | qfq | 160,572,774 | 485,648,249 | 3.36% |
| 2026-06-08 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | qfq | 158,424,960 | 472,728,606 | -1.32% |
| 2026-06-05 | 3.07 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 164,466,498 | 497,909,255 | -0.98% |
| 2026-06-04 | 3.07 | 3.16 | 3.03 | 3.05 | 3.05 | qfq | 153,225,334 | 471,893,815 | -1.29% |
| 2026-06-03 | 2.99 | 3.15 | 2.98 | 3.09 | 3.09 | qfq | 201,090,576 | 618,912,600 | 3.00% |
| 2026-06-02 | 2.98 | 3.02 | 2.93 | 3.00 | 3.00 | qfq | 149,637,221 | 445,014,256 | 0.67% |
| 2026-06-01 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | qfq | 156,687,720 | 464,959,074 | 1.71% |
| 2026-05-29 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | qfq | 129,608,600 | 383,208,280 | -1.68% |
| 2026-05-28 | 3.01 | 3.03 | 2.93 | 2.98 | 2.98 | qfq | 101,115,168 | 300,815,976 | -0.67% |
| 2026-05-27 | 3.07 | 3.11 | 2.98 | 3.00 | 3.00 | qfq | 115,961,791 | 351,001,829 | -2.60% |
| 2026-05-26 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 121,434,401 | 372,647,258 | -0.96% |
| 2026-05-25 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 100,359,769 | 312,058,703 | -0.64% |
| 2026-05-22 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 136,006,308 | 425,251,857 | 0.97% |
| 2026-05-21 | 3.19 | 3.24 | 3.08 | 3.10 | 3.10 | qfq | 167,443,741 | 532,153,167 | -2.21% |
| 2026-05-20 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 155,896,928 | 492,000,568 | -1.55% |
| 2026-05-19 | 3.26 | 3.28 | 3.18 | 3.22 | 3.22 | qfq | 141,302,350 | 453,783,466 | -1.53% |
| 2026-05-18 | 3.36 | 3.37 | 3.24 | 3.27 | 3.27 | qfq | 192,919,532 | 631,855,825 | -4.11% |
| 2026-05-15 | 3.58 | 3.59 | 3.38 | 3.41 | 3.41 | qfq | 230,737,156 | 795,775,281 | -5.01% |
| 2026-05-14 | 3.60 | 3.70 | 3.59 | 3.59 | 3.59 | qfq | 242,985,343 | 884,728,719 | 0.00% |
| 2026-05-13 | 3.57 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 154,272,422 | 556,555,429 | 0.00% |
| 2026-05-12 | 3.64 | 3.67 | 3.55 | 3.59 | 3.59 | qfq | 154,427,161 | 557,373,651 | -1.37% |
| 2026-05-11 | 3.60 | 3.65 | 3.55 | 3.64 | 3.64 | qfq | 198,125,240 | 715,128,316 | 0.83% |
| 2026-05-08 | 3.68 | 3.69 | 3.58 | 3.61 | 3.61 | qfq | 176,364,571 | 635,965,573 | -1.90% |
| 2026-05-07 | 3.56 | 3.75 | 3.55 | 3.68 | 3.68 | qfq | 295,799,918 | 1,083,557,126 | 3.95% |
| 2026-05-06 | 3.55 | 3.63 | 3.45 | 3.54 | 3.54 | qfq | 257,145,056 | 909,021,583 | 0.28% |
| 2026-04-30 | 3.70 | 3.72 | 3.51 | 3.53 | 3.53 | qfq | 303,059,304 | 1,079,423,450 | -4.59% |
| 2026-04-29 | 3.62 | 3.72 | 3.58 | 3.70 | 3.70 | qfq | 256,540,012 | 937,357,357 | 1.65% |
| 2026-04-28 | 3.63 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 252,178,736 | 912,248,341 | 0.00% |
| 2026-04-27 | 3.70 | 3.72 | 3.52 | 3.64 | 3.64 | qfq | 304,515,628 | 1,095,004,470 | -1.36% |
| 2026-04-24 | 3.76 | 3.85 | 3.65 | 3.69 | 3.69 | qfq | 352,146,528 | 1,310,956,404 | -1.34% |
| 2026-04-23 | 3.53 | 3.86 | 3.53 | 3.74 | 3.74 | qfq | 567,113,441 | 2,146,091,924 | 6.55% |
| 2026-04-22 | 3.38 | 3.57 | 3.34 | 3.51 | 3.51 | qfq | 392,617,829 | 1,362,797,156 | 3.85% |
| 2026-04-21 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 196,023,394 | 664,358,061 | -0.59% |
| 2026-04-20 | 3.44 | 3.48 | 3.37 | 3.40 | 3.40 | qfq | 251,955,281 | 855,490,917 | -1.45% |
| 2026-04-17 | 3.41 | 3.53 | 3.39 | 3.45 | 3.45 | qfq | 320,848,798 | 1,106,619,252 | 1.17% |
| 2026-04-16 | 3.40 | 3.50 | 3.36 | 3.41 | 3.41 | qfq | 290,930,566 | 990,617,820 | 0.59% |
| 2026-04-15 | 3.46 | 3.49 | 3.37 | 3.39 | 3.39 | qfq | 360,388,096 | 1,228,205,780 | -2.59% |
| 2026-04-14 | 3.60 | 3.62 | 3.39 | 3.48 | 3.48 | qfq | 663,384,373 | 2,295,392,441 | -5.18% |
| 2026-04-13 | 3.28 | 3.67 | 3.25 | 3.67 | 3.67 | qfq | 725,718,872 | 2,548,150,321 | 9.88% |
| 2026-04-10 | 3.12 | 3.41 | 3.12 | 3.34 | 3.34 | qfq | 537,839,250 | 1,799,585,811 | 7.74% |
| 2026-04-09 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 135,265,605 | 420,238,503 | 0.00% |
| 2026-04-08 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | qfq | 157,020,898 | 481,780,997 | 3.33% |
| 2026-04-07 | 3.03 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 97,843,900 | 294,511,582 | 0.00% |
| 2026-04-03 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 128,758,704 | 384,845,197 | 1.69% |
| 2026-04-02 | 3.00 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 110,739,304 | 328,413,183 | -1.99% |
| 2026-04-01 | 2.98 | 3.04 | 2.94 | 3.01 | 3.01 | qfq | 154,212,141 | 461,381,668 | 2.38% |
| 2026-03-31 | 2.91 | 3.03 | 2.90 | 2.94 | 2.94 | qfq | 154,161,026 | 457,412,823 | 1.03% |
| 2026-03-30 | 2.82 | 2.93 | 2.80 | 2.91 | 2.91 | qfq | 119,020,298 | 342,315,045 | 1.75% |
| 2026-03-27 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | qfq | 104,641,788 | 296,058,549 | 1.06% |
| 2026-03-26 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 102,073,582 | 291,308,728 | -1.39% |
| 2026-03-25 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | qfq | 149,446,410 | 427,759,893 | 3.24% |
| 2026-03-24 | 2.73 | 2.79 | 2.68 | 2.78 | 2.78 | qfq | 160,194,420 | 438,962,925 | 3.73% |
| 2026-03-23 | 2.77 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 177,832,916 | 484,364,883 | -4.96% |
| 2026-03-20 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 132,938,161 | 377,635,604 | -1.40% |
| 2026-03-19 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 131,849,159 | 379,756,974 | -2.39% |
| 2026-03-18 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | qfq | 154,498,433 | 452,701,041 | -2.01% |
| 2026-03-17 | 3.05 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 169,665,444 | 516,489,535 | -0.99% |
| 2026-03-16 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 151,856,945 | 459,572,750 | -1.95% |
| 2026-03-13 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 128,188,710 | 398,068,356 | -0.32% |
| 2026-03-12 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 106,334,168 | 328,074,692 | 0.65% |
| 2026-03-11 | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 120,862,418 | 368,615,626 | -0.32% |
| 2026-03-10 | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | qfq | 120,110,498 | 367,873,385 | 2.67% |
| 2026-03-09 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 149,029,891 | 446,536,853 | -2.60% |
| 2026-03-06 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 117,415,890 | 360,480,118 | 0.98% |
| 2026-03-05 | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 118,527,573 | 362,584,382 | 2.01% |
| 2026-03-04 | 2.99 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 121,081,371 | 363,236,914 | -1.32% |
| 2026-03-03 | 3.14 | 3.17 | 3.00 | 3.03 | 3.03 | qfq | 190,135,578 | 583,869,103 | -3.19% |
| 2026-03-02 | 3.15 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 136,765,776 | 428,872,457 | -2.19% |
| 2026-02-27 | 3.21 | 3.23 | 3.17 | 3.20 | 3.20 | qfq | 98,845,573 | 315,866,664 | -0.31% |
| 2026-02-26 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 116,293,269 | 373,702,187 | -1.83% |
| 2026-02-25 | 3.30 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 130,753,386 | 428,532,349 | -0.30% |
| 2026-02-24 | 3.20 | 3.31 | 3.17 | 3.28 | 3.28 | qfq | 171,994,322 | 561,461,422 | 3.80% |
| 2026-02-13 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 111,899,906 | 355,772,021 | -1.86% |
| 2026-02-12 | 3.19 | 3.27 | 3.15 | 3.22 | 3.22 | qfq | 126,876,329 | 407,946,302 | 0.94% |
| 2026-02-11 | 3.13 | 3.23 | 3.12 | 3.19 | 3.19 | qfq | 134,979,194 | 431,012,771 | 1.59% |
| 2026-02-10 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 132,303,060 | 414,694,014 | -0.95% |
| 2026-02-09 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 143,134,199 | 454,471,043 | 0.96% |
| 2026-02-06 | 3.14 | 3.20 | 3.09 | 3.14 | 3.14 | qfq | 149,925,387 | 472,719,834 | -0.63% |
| 2026-02-05 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 169,805,148 | 534,384,704 | 0.96% |
| 2026-02-04 | 2.99 | 3.14 | 2.96 | 3.13 | 3.13 | qfq | 237,387,001 | 728,609,696 | 4.33% |
| 2026-02-03 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | qfq | 236,265,022 | 699,827,945 | 4.17% |
| 2026-02-02 | 2.93 | 2.96 | 2.88 | 2.88 | 2.88 | qfq | 214,109,768 | 624,921,371 | -2.37% |
| 2026-01-30 | 3.14 | 3.17 | 2.89 | 2.95 | 2.95 | qfq | 372,823,214 | 1,111,100,347 | -4.84% |
| 2026-01-29 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 142,251,738 | 443,636,705 | -2.52% |
| 2026-01-28 | 3.16 | 3.19 | 3.11 | 3.18 | 3.18 | qfq | 159,347,625 | 502,193,147 | 0.32% |
| 2026-01-27 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 149,225,407 | 475,481,593 | -0.63% |
| 2026-01-26 | 3.22 | 3.24 | 3.11 | 3.19 | 3.19 | qfq | 182,084,421 | 578,783,188 | -0.93% |
| 2026-01-23 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 182,388,151 | 588,149,195 | -1.83% |
| 2026-01-22 | 3.11 | 3.32 | 3.10 | 3.28 | 3.28 | qfq | 282,768,611 | 908,453,793 | 5.47% |
| 2026-01-21 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 145,334,459 | 450,425,914 | 1.30% |
| 2026-01-20 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | qfq | 137,864,572 | 419,375,832 | 0.66% |
| 2026-01-19 | 2.93 | 3.08 | 2.93 | 3.05 | 3.05 | qfq | 205,885,826 | 622,872,843 | 3.74% |
| 2026-01-16 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 116,113,025 | 341,930,533 | -0.68% |
| 2026-01-15 | 2.89 | 2.97 | 2.88 | 2.96 | 2.96 | qfq | 177,262,754 | 521,632,219 | 2.07% |
| 2026-01-14 | 2.90 | 2.95 | 2.87 | 2.90 | 2.90 | qfq | 169,436,134 | 493,436,593 | -0.34% |
| 2026-01-13 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | qfq | 141,043,829 | 410,115,106 | -0.34% |
| 2026-01-12 | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | qfq | 119,840,038 | 348,640,943 | 0.34% |
| 2026-01-09 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 101,261,896 | 293,611,426 | 0.69% |
| 2026-01-08 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | qfq | 92,168,878 | 267,127,146 | -1.03% |
| 2026-01-07 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | qfq | 118,869,200 | 349,099,706 | -1.68% |
| 2026-01-06 | 2.89 | 2.98 | 2.88 | 2.97 | 2.97 | qfq | 172,196,074 | 507,552,662 | 3.13% |
| 2026-01-05 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 130,422,100 | 375,763,057 | -1.37% |
| 2025-12-31 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | qfq | 93,563,452 | 272,488,474 | 0.69% |
| 2025-12-30 | 2.87 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 96,229,502 | 277,101,781 | 0.35% |
| 2025-12-29 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | qfq | 100,120,106 | 290,481,521 | 0.00% |
| 2025-12-26 | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 111,053,167 | 321,788,417 | 0.70% |
| 2025-12-25 | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 93,481,767 | 270,374,006 | -1.71% |
| 2025-12-24 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 91,947,757 | 268,911,156 | 0.34% |
| 2025-12-23 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 133,306,628 | 391,012,446 | -1.02% |
| 2025-12-22 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | qfq | 172,075,961 | 506,411,326 | 3.16% |
| 2025-12-19 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | qfq | 172,031,888 | 489,496,778 | 2.89% |
| 2025-12-18 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 71,232,843 | 197,714,017 | 0.36% |
| 2025-12-17 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 102,559,761 | 281,482,469 | -0.72% |
| 2025-12-16 | 2.76 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 129,816,794 | 358,784,815 | 1.46% |
| 2025-12-15 | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 69,665,700 | 190,962,302 | 0.37% |
| 2025-12-12 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | qfq | 89,346,300 | 244,629,583 | 0.00% |
| 2025-12-11 | 2.77 | 2.78 | 2.73 | 2.73 | 2.73 | qfq | 69,992,330 | 192,416,895 | -1.44% |
| 2025-12-10 | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | qfq | 67,071,463 | 184,785,435 | 0.36% |
| 2025-12-09 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 93,139,425 | 258,202,572 | -2.13% |
| 2025-12-08 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 104,489,500 | 297,375,478 | -1.40% |
| 2025-12-05 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | qfq | 86,618,320 | 245,444,460 | 1.78% |
| 2025-12-04 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 75,805,655 | 213,469,496 | -0.71% |
| 2025-12-03 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 87,734,335 | 248,785,841 | 0.35% |
| 2025-12-02 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | qfq | 78,313,459 | 219,531,460 | 0.71% |
| 2025-12-01 | 2.77 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 109,422,934 | 305,854,413 | 1.08% |
| 2025-11-28 | 2.74 | 2.77 | 2.71 | 2.77 | 2.77 | qfq | 88,283,634 | 242,306,852 | 1.47% |
| 2025-11-27 | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | qfq | 79,376,221 | 218,390,267 | -0.73% |
| 2025-11-26 | 2.76 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 84,019,319 | 232,224,169 | 0.00% |
| 2025-11-25 | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 100,697,426 | 278,578,706 | -0.72% |
| 2025-11-24 | 2.77 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 88,586,114 | 244,362,193 | 0.73% |
| 2025-11-21 | 2.84 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 136,377,004 | 380,812,482 | -4.18% |
| 2025-11-20 | 2.90 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 111,630,729 | 321,514,962 | -1.03% |
| 2025-11-19 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 110,425,129 | 321,513,654 | -1.69% |
| 2025-11-18 | 2.95 | 3.05 | 2.91 | 2.95 | 2.95 | qfq | 173,509,350 | 513,953,636 | 0.00% |
| 2025-11-17 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | qfq | 109,044,906 | 320,215,952 | 0.00% |
| 2025-11-14 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 102,573,824 | 303,644,270 | -0.34% |
| 2025-11-13 | 2.92 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 141,672,812 | 417,109,752 | 1.37% |
| 2025-11-12 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 97,403,300 | 283,642,065 | 0.00% |
| 2025-11-11 | 2.89 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 160,979,384 | 470,199,592 | 1.39% |
| 2025-11-10 | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 120,348,785 | 345,465,050 | -0.35% |
| 2025-11-07 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 109,063,725 | 315,767,108 | -0.69% |
| 2025-11-06 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | qfq | 124,756,223 | 363,445,332 | 0.34% |
| 2025-11-05 | 2.87 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 112,062,645 | 325,124,032 | 0.35% |
| 2025-11-04 | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | qfq | 150,216,149 | 437,148,215 | -1.37% |
| 2025-11-03 | 3.00 | 3.02 | 2.88 | 2.93 | 2.93 | qfq | 259,106,903 | 757,506,220 | -2.33% |
| 2025-10-31 | 2.95 | 3.13 | 2.94 | 3.00 | 3.00 | qfq | 389,478,064 | 1,183,418,268 | 4.17% |
| 2025-10-30 | 2.83 | 2.89 | 2.81 | 2.88 | 2.88 | qfq | 156,158,036 | 446,224,239 | 1.41% |
| 2025-10-29 | 2.79 | 2.85 | 2.76 | 2.84 | 2.84 | qfq | 112,518,031 | 316,083,912 | 1.79% |
| 2025-10-28 | 2.80 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 82,166,753 | 229,163,661 | -0.36% |
| 2025-10-27 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 129,438,312 | 361,516,643 | 1.45% |
| 2025-10-24 | 2.76 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 91,047,289 | 251,665,161 | 0.00% |
| 2025-10-23 | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 106,506,186 | 291,148,235 | 0.73% |
| 2025-10-22 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 125,863,241 | 345,062,329 | -1.44% |
| 2025-10-21 | 2.67 | 2.81 | 2.67 | 2.78 | 2.78 | qfq | 241,827,609 | 668,040,927 | 3.73% |
| 2025-10-20 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | qfq | 116,512,652 | 311,251,585 | 1.13% |
| 2025-10-17 | 2.77 | 2.77 | 2.64 | 2.65 | 2.65 | qfq | 214,215,267 | 576,461,096 | -4.33% |
| 2025-10-16 | 2.81 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 113,440,537 | 315,751,532 | -1.07% |
| 2025-10-15 | 2.71 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 161,803,128 | 446,007,039 | 2.94% |
| 2025-10-14 | 2.72 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 177,315,352 | 487,052,400 | 0.37% |
| 2025-10-13 | 2.72 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 210,469,752 | 569,759,791 | -2.87% |
| 2025-10-10 | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 133,156,609 | 370,602,024 | 0.72% |
| 2025-10-09 | 2.75 | 2.77 | 2.72 | 2.77 | 2.77 | qfq | 117,931,126 | 325,221,682 | 1.09% |
| 2025-09-30 | 2.71 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 105,769,263 | 289,909,237 | 0.74% |
| 2025-09-29 | 2.71 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 113,563,342 | 306,749,280 | 0.74% |
| 2025-09-26 | 2.70 | 2.77 | 2.69 | 2.70 | 2.70 | qfq | 110,372,636 | 301,531,634 | -0.37% |
| 2025-09-25 | 2.73 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 106,142,777 | 287,695,808 | -1.09% |
| 2025-09-24 | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | qfq | 104,625,200 | 285,188,453 | 0.74% |
| 2025-09-23 | 2.77 | 2.77 | 2.68 | 2.72 | 2.72 | qfq | 115,138,200 | 311,994,151 | -1.81% |
| 2025-09-22 | 2.80 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 94,976,026 | 263,339,532 | -1.07% |
| 2025-09-19 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | qfq | 141,610,291 | 397,992,986 | -3.11% |
| 2025-09-18 | 2.92 | 2.97 | 2.86 | 2.89 | 2.89 | qfq | 171,264,003 | 499,675,734 | -1.03% |
| 2025-09-17 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 124,058,764 | 361,074,436 | -0.34% |
| 2025-09-16 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 174,261,900 | 508,817,303 | 1.38% |
| 2025-09-15 | 2.85 | 2.97 | 2.84 | 2.89 | 2.89 | qfq | 180,503,935 | 523,861,198 | 2.12% |
| 2025-09-12 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 145,168,876 | 413,774,225 | -0.70% |
| 2025-09-11 | 2.83 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 133,053,583 | 375,442,171 | 0.35% |
| 2025-09-10 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 129,918,555 | 370,148,438 | -1.05% |
| 2025-09-09 | 2.80 | 2.88 | 2.79 | 2.87 | 2.87 | qfq | 192,256,540 | 548,614,941 | 2.14% |
| 2025-09-08 | 2.78 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 151,885,929 | 424,331,624 | 2.55% |
| 2025-09-05 | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | qfq | 112,192,141 | 306,324,105 | 1.48% |
| 2025-09-04 | 2.71 | 2.74 | 2.66 | 2.70 | 2.70 | qfq | 115,913,229 | 313,277,304 | -0.74% |
| 2025-09-03 | 2.80 | 2.82 | 2.71 | 2.72 | 2.72 | qfq | 128,000,500 | 353,676,350 | -2.51% |
| 2025-09-02 | 2.78 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 158,365,534 | 439,773,498 | 0.00% |
| 2025-09-01 | 2.77 | 2.80 | 2.74 | 2.79 | 2.79 | qfq | 140,824,128 | 391,346,207 | 0.72% |
| 2025-08-29 | 2.74 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 171,546,098 | 472,607,502 | 1.09% |
| 2025-08-28 | 2.75 | 2.78 | 2.67 | 2.74 | 2.74 | qfq | 140,976,298 | 384,196,018 | 0.37% |
| 2025-08-27 | 2.80 | 2.83 | 2.73 | 2.73 | 2.73 | qfq | 138,311,434 | 384,777,194 | -2.50% |
| 2025-08-26 | 2.76 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 103,506,263 | 288,341,362 | 0.72% |
| 2025-08-25 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | qfq | 144,654,598 | 400,563,795 | 0.72% |
| 2025-08-22 | 2.74 | 2.76 | 2.71 | 2.76 | 2.76 | qfq | 116,032,224 | 318,009,864 | 0.73% |
| 2025-08-21 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 99,410,085 | 271,531,954 | 0.00% |
| 2025-08-20 | 2.69 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 134,838,275 | 365,423,107 | 1.86% |
| 2025-08-19 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 113,156,988 | 304,876,113 | 0.00% |
| 2025-08-18 | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | qfq | 159,130,089 | 426,529,995 | 1.51% |
| 2025-08-15 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 100,442,274 | 266,367,476 | 0.38% |
| 2025-08-14 | 2.72 | 2.72 | 2.63 | 2.64 | 2.64 | qfq | 134,115,486 | 357,590,037 | -2.94% |
| 2025-08-13 | 2.67 | 2.72 | 2.66 | 2.72 | 2.72 | qfq | 126,195,789 | 340,243,970 | 1.87% |
| 2025-08-12 | 2.70 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 114,480,402 | 305,418,003 | -1.11% |
| 2025-08-11 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 97,612,546 | 262,945,084 | 0.75% |
| 2025-08-08 | 2.69 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 93,393,610 | 250,252,147 | -0.74% |
| 2025-08-07 | 2.73 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 92,860,911 | 251,111,052 | -1.10% |
| 2025-08-06 | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 91,827,214 | 249,166,715 | 0.00% |
| 2025-08-05 | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | qfq | 121,664,629 | 333,136,883 | 0.74% |
| 2025-08-04 | 2.67 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 91,040,911 | 244,217,225 | 1.12% |
| 2025-08-01 | 2.69 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 73,536,669 | 198,190,338 | -0.37% |
| 2025-07-31 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | qfq | 98,272,700 | 267,011,314 | -2.54% |
| 2025-07-30 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 68,617,073 | 189,866,756 | -0.72% |
| 2025-07-29 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 90,574,600 | 250,938,383 | -0.36% |
| 2025-07-28 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 86,080,746 | 240,758,533 | -0.71% |
| 2025-07-25 | 2.84 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 80,357,205 | 227,005,449 | -1.40% |
| 2025-07-24 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 85,129,916 | 242,904,960 | 0.35% |
| 2025-07-23 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 88,752,130 | 253,871,310 | -1.73% |
| 2025-07-22 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | qfq | 110,295,660 | 315,151,900 | 1.76% |
| 2025-07-21 | 2.80 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 89,197,600 | 252,772,023 | 1.79% |
| 2025-07-18 | 2.84 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 83,710,900 | 233,962,410 | -1.41% |
| 2025-07-17 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 67,772,204 | 192,341,058 | -0.70% |
| 2025-07-16 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | qfq | 95,388,727 | 271,777,489 | 1.06% |
| 2025-07-15 | 2.84 | 2.87 | 2.78 | 2.82 | 2.82 | qfq | 103,754,507 | 292,126,666 | 0.71% |
| 2025-07-14 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | qfq | 62,368,002 | 175,357,158 | -1.06% |
| 2025-07-11 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 74,563,419 | 210,205,196 | 0.35% |
| 2025-07-10 | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | qfq | 96,390,222 | 269,826,596 | 1.81% |
| 2025-07-09 | 2.80 | 2.82 | 2.76 | 2.77 | 2.77 | qfq | 101,631,626 | 282,845,909 | -1.42% |
| 2025-07-08 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | qfq | 84,646,123 | 238,330,082 | 0.00% |
| 2025-07-07 | 2.78 | 2.85 | 2.78 | 2.81 | 2.81 | qfq | 91,813,880 | 258,960,365 | 0.72% |
| 2025-07-04 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 80,946,776 | 226,942,226 | -0.71% |
| 2025-07-03 | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 73,667,342 | 206,226,007 | 0.72% |
| 2025-07-02 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 91,061,700 | 253,634,841 | 0.00% |
| 2025-07-01 | 2.71 | 2.80 | 2.71 | 2.79 | 2.79 | qfq | 113,465,189 | 314,123,749 | 2.95% |
| 2025-06-30 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 71,282,572 | 193,283,400 | 0.37% |
| 2025-06-27 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 67,123,470 | 181,165,968 | 0.37% |
| 2025-06-26 | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 81,931,776 | 220,821,128 | -1.10% |
| 2025-06-25 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | qfq | 114,414,726 | 307,731,649 | 3.03% |
| 2025-06-24 | 2.57 | 2.66 | 2.57 | 2.64 | 2.64 | qfq | 109,524,265 | 287,737,371 | 3.13% |
| 2025-06-23 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 67,056,922 | 170,549,458 | 1.19% |
| 2025-06-20 | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 57,094,286 | 144,827,368 | 0.00% |
| 2025-06-19 | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 69,389,508 | 176,725,756 | -1.56% |
| 2025-06-18 | 2.60 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 56,131,132 | 144,602,507 | -1.15% |
| 2025-06-17 | 2.61 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 79,425,361 | 205,799,048 | -0.38% |
| 2025-06-16 | 2.61 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 58,099,747 | 151,677,567 | 0.00% |
| 2025-06-13 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 78,626,372 | 207,059,221 | -2.61% |
| 2025-06-12 | 2.65 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 83,602,376 | 223,565,716 | 1.13% |
| 2025-06-11 | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 63,186,020 | 167,793,890 | 0.76% |
| 2025-06-10 | 2.68 | 2.74 | 2.61 | 2.63 | 2.63 | qfq | 123,332,475 | 327,343,686 | -1.87% |
| 2025-06-09 | 2.65 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 113,692,752 | 306,003,707 | 1.90% |
| 2025-06-06 | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 78,744,390 | 208,099,577 | -1.13% |
| 2025-06-05 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | qfq | 139,450,026 | 374,075,970 | -3.62% |
| 2025-06-04 | 2.76 | 2.77 | 2.69 | 2.76 | 2.76 | qfq | 109,781,645 | 299,830,102 | 0.73% |
| 2025-06-03 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 140,072,414 | 383,130,894 | -1.44% |
| 2025-05-30 | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 142,299,990 | 396,535,944 | -0.71% |
| 2025-05-29 | 2.70 | 2.83 | 2.69 | 2.80 | 2.80 | qfq | 191,976,441 | 535,520,048 | 3.70% |
| 2025-05-28 | 2.68 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 112,091,946 | 303,148,492 | 1.12% |
| 2025-05-27 | 2.67 | 2.73 | 2.65 | 2.67 | 2.67 | qfq | 91,807,336 | 245,854,148 | 0.00% |
| 2025-05-26 | 2.66 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 60,386,100 | 161,673,987 | -0.37% |
| 2025-05-23 | 2.70 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 109,297,800 | 294,878,864 | -0.74% |
| 2025-05-22 | 2.70 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 110,043,188 | 298,645,034 | -0.37% |
| 2025-05-21 | 2.66 | 2.73 | 2.65 | 2.71 | 2.71 | qfq | 154,624,070 | 417,438,854 | 1.88% |
| 2025-05-20 | 2.64 | 2.67 | 2.63 | 2.66 | 2.66 | qfq | 85,346,660 | 226,199,827 | 0.76% |
| 2025-05-19 | 2.61 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 108,829,920 | 285,295,354 | 1.54% |
| 2025-05-16 | 2.62 | 2.65 | 2.60 | 2.60 | 2.60 | qfq | 99,947,430 | 261,869,042 | -0.76% |
| 2025-05-15 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 111,262,204 | 291,506,439 | -1.50% |
| 2025-05-14 | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | qfq | 84,129,700 | 223,137,171 | 0.00% |
| 2025-05-13 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 85,953,300 | 229,106,325 | -0.37% |
| 2025-05-12 | 2.66 | 2.70 | 2.66 | 2.67 | 2.67 | qfq | 106,167,833 | 284,246,984 | 1.14% |
| 2025-05-09 | 2.66 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 103,867,118 | 274,604,668 | -0.75% |
| 2025-05-08 | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 131,378,669 | 349,296,068 | -0.75% |
| 2025-05-07 | 2.70 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 131,584,387 | 352,842,037 | 0.00% |
| 2025-05-06 | 2.64 | 2.69 | 2.60 | 2.68 | 2.68 | qfq | 173,303,242 | 457,664,564 | 2.29% |
| 2025-04-30 | 2.53 | 2.67 | 2.53 | 2.62 | 2.62 | qfq | 209,436,490 | 545,998,830 | 3.56% |
| 2025-04-29 | 2.60 | 2.60 | 2.49 | 2.53 | 2.53 | qfq | 218,052,195 | 550,178,441 | -2.69% |
| 2025-04-28 | 2.57 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 135,855,804 | 348,904,331 | 0.39% |
| 2025-04-25 | 2.57 | 2.64 | 2.53 | 2.59 | 2.59 | qfq | 142,128,615 | 369,760,451 | 0.78% |
| 2025-04-24 | 2.53 | 2.65 | 2.52 | 2.57 | 2.57 | qfq | 169,875,175 | 438,657,915 | 1.58% |
| 2025-04-23 | 2.44 | 2.55 | 2.44 | 2.53 | 2.53 | qfq | 207,943,303 | 521,777,858 | 4.12% |
| 2025-04-22 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 78,070,634 | 189,396,951 | 1.25% |
| 2025-04-21 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 45,658,296 | 109,482,403 | 0.42% |
| 2025-04-18 | 2.38 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 44,239,791 | 105,528,255 | 0.42% |
| 2025-04-17 | 2.37 | 2.40 | 2.37 | 2.38 | 2.38 | qfq | 49,700,340 | 118,457,749 | 0.00% |
| 2025-04-16 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 60,843,391 | 144,807,804 | -1.24% |
| 2025-04-15 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 55,490,645 | 133,824,209 | -0.82% |
| 2025-04-14 | 2.41 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 90,140,151 | 218,571,881 | 2.10% |
| 2025-04-11 | 2.38 | 2.42 | 2.37 | 2.38 | 2.38 | qfq | 89,085,900 | 213,487,314 | -0.42% |
| 2025-04-10 | 2.36 | 2.47 | 2.36 | 2.39 | 2.39 | qfq | 156,035,275 | 375,987,673 | 2.14% |
| 2025-04-09 | 2.33 | 2.35 | 2.22 | 2.34 | 2.34 | qfq | 141,128,673 | 323,252,870 | -0.43% |
| 2025-04-08 | 2.29 | 2.36 | 2.29 | 2.35 | 2.35 | qfq | 129,830,941 | 301,312,253 | 2.62% |
| 2025-04-07 | 2.47 | 2.47 | 2.29 | 2.29 | 2.29 | qfq | 210,796,369 | 497,490,441 | -9.84% |
| 2025-04-03 | 2.52 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 124,534,984 | 314,236,991 | 0.00% |
| 2025-04-02 | 2.49 | 2.54 | 2.46 | 2.54 | 2.54 | qfq | 160,396,266 | 402,799,705 | 2.42% |
| 2025-04-01 | 2.43 | 2.50 | 2.42 | 2.48 | 2.48 | qfq | 124,636,896 | 308,326,748 | 1.22% |
| 2025-03-31 | 2.48 | 2.51 | 2.42 | 2.45 | 2.45 | qfq | 127,649,701 | 314,488,488 | -0.41% |
| 2025-03-28 | 2.45 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 107,224,153 | 264,540,934 | 0.41% |
| 2025-03-27 | 2.44 | 2.50 | 2.42 | 2.45 | 2.45 | qfq | 109,894,662 | 270,149,479 | 0.00% |
| 2025-03-26 | 2.43 | 2.46 | 2.42 | 2.45 | 2.45 | qfq | 76,121,982 | 186,323,786 | 0.82% |
| 2025-03-25 | 2.42 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 88,783,080 | 216,003,022 | 0.41% |
| 2025-03-24 | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 119,394,809 | 289,505,262 | -1.22% |
| 2025-03-21 | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 133,361,540 | 330,414,949 | -1.61% |
| 2025-03-20 | 2.50 | 2.55 | 2.48 | 2.49 | 2.49 | qfq | 200,730,592 | 504,451,658 | -0.80% |
| 2025-03-19 | 2.43 | 2.62 | 2.42 | 2.51 | 2.51 | qfq | 346,464,950 | 871,518,677 | 4.15% |
| 2025-03-18 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 64,069,200 | 154,716,917 | -0.41% |
| 2025-03-17 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 103,266,882 | 250,497,801 | 0.41% |
| 2025-03-14 | 2.37 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 107,706,726 | 258,432,067 | 1.26% |
| 2025-03-13 | 2.40 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 90,757,368 | 215,859,378 | -0.83% |
| 2025-03-12 | 2.41 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 101,398,027 | 244,826,371 | 0.00% |
| 2025-03-11 | 2.37 | 2.40 | 2.36 | 2.40 | 2.40 | qfq | 68,136,963 | 162,432,527 | 0.42% |
| 2025-03-10 | 2.40 | 2.43 | 2.38 | 2.39 | 2.39 | qfq | 87,127,723 | 209,165,856 | -0.42% |
| 2025-03-07 | 2.38 | 2.45 | 2.36 | 2.40 | 2.40 | qfq | 137,973,590 | 331,646,407 | 1.27% |
| 2025-03-06 | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 90,093,273 | 213,346,954 | 0.85% |
| 2025-03-05 | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | qfq | 69,885,500 | 163,810,770 | -0.42% |
| 2025-03-04 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 60,412,578 | 142,182,677 | 0.43% |
| 2025-03-03 | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 93,334,555 | 220,424,059 | 0.43% |
| 2025-02-28 | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | qfq | 103,060,766 | 243,027,183 | -2.09% |
| 2025-02-27 | 2.42 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 113,970,600 | 272,734,336 | -1.24% |
| 2025-02-26 | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 124,237,025 | 298,699,836 | 1.68% |
| 2025-02-25 | 2.36 | 2.42 | 2.34 | 2.38 | 2.38 | qfq | 140,550,045 | 334,998,560 | 0.42% |
| 2025-02-24 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 97,953,200 | 232,205,524 | 0.42% |
| 2025-02-21 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 87,411,202 | 206,257,393 | -0.42% |
| 2025-02-20 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 84,868,685 | 201,048,087 | -0.42% |
| 2025-02-19 | 2.37 | 2.39 | 2.36 | 2.38 | 2.38 | qfq | 86,416,793 | 205,267,269 | 0.42% |
| 2025-02-18 | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 90,644,452 | 217,187,660 | -2.07% |
| 2025-02-17 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 95,811,100 | 231,994,794 | 0.00% |
| 2025-02-14 | 2.41 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 85,468,116 | 206,845,165 | 0.41% |
| 2025-02-13 | 2.43 | 2.45 | 2.41 | 2.41 | 2.41 | qfq | 87,325,014 | 212,314,887 | -0.82% |
| 2025-02-12 | 2.42 | 2.44 | 2.39 | 2.43 | 2.43 | qfq | 83,575,145 | 201,776,740 | 0.00% |
| 2025-02-11 | 2.47 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 81,360,656 | 197,720,152 | -1.22% |
| 2025-02-10 | 2.46 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 106,067,425 | 262,294,376 | 0.41% |
| 2025-02-07 | 2.40 | 2.47 | 2.40 | 2.45 | 2.45 | qfq | 126,223,948 | 307,953,847 | 1.66% |
| 2025-02-06 | 2.34 | 2.42 | 2.31 | 2.41 | 2.41 | qfq | 128,171,867 | 303,279,471 | 2.99% |
| 2025-02-05 | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 77,733,835 | 182,511,638 | 0.00% |
| 2025-01-27 | 2.36 | 2.40 | 2.34 | 2.34 | 2.34 | qfq | 107,021,811 | 252,973,372 | -1.68% |
| 2025-01-24 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 74,773,370 | 176,608,343 | 1.28% |
| 2025-01-23 | 2.38 | 2.42 | 2.35 | 2.35 | 2.35 | qfq | 88,970,540 | 212,011,145 | -0.84% |
| 2025-01-22 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 59,780,029 | 141,314,755 | -0.84% |
| 2025-01-21 | 2.41 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 58,402,114 | 139,463,388 | -0.42% |
| 2025-01-20 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 71,398,330 | 172,144,616 | 0.00% |
| 2025-01-17 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 59,923,109 | 143,865,088 | 0.00% |
| 2025-01-16 | 2.39 | 2.45 | 2.39 | 2.40 | 2.40 | qfq | 97,736,242 | 235,863,657 | 0.84% |
| 2025-01-15 | 2.41 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 75,461,654 | 180,455,838 | -1.65% |
| 2025-01-14 | 2.34 | 2.43 | 2.33 | 2.42 | 2.42 | qfq | 122,244,795 | 292,381,668 | 3.86% |
| 2025-01-13 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 81,898,825 | 191,095,965 | 0.00% |
| 2025-01-10 | 2.38 | 2.40 | 2.33 | 2.33 | 2.33 | qfq | 88,552,232 | 209,271,979 | -2.10% |
| 2025-01-09 | 2.39 | 2.41 | 2.38 | 2.38 | 2.38 | qfq | 77,235,921 | 184,835,471 | -0.83% |
| 2025-01-08 | 2.40 | 2.41 | 2.34 | 2.40 | 2.40 | qfq | 113,050,347 | 268,475,888 | -0.41% |
| 2025-01-07 | 2.39 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 90,296,030 | 216,320,192 | 0.42% |
| 2025-01-06 | 2.40 | 2.43 | 2.36 | 2.40 | 2.40 | qfq | 99,331,712 | 238,228,279 | 0.42% |
| 2025-01-03 | 2.43 | 2.47 | 2.39 | 2.39 | 2.39 | qfq | 117,617,281 | 285,055,414 | -1.24% |
| 2025-01-02 | 2.51 | 2.53 | 2.41 | 2.42 | 2.42 | qfq | 126,355,619 | 312,393,906 | -3.59% |
| 2024-12-31 | 2.59 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 116,962,657 | 297,221,628 | -3.09% |
| 2024-12-30 | 2.62 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 100,270,972 | 259,140,397 | -1.52% |
| 2024-12-27 | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | qfq | 85,255,172 | 224,726,821 | -0.75% |
| 2024-12-26 | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 111,263,222 | 292,093,720 | 3.11% |
| 2024-12-25 | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 77,449,936 | 199,707,004 | -1.91% |
| 2024-12-24 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | qfq | 79,591,460 | 207,299,718 | 1.16% |
| 2024-12-23 | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 105,966,720 | 277,117,452 | -2.26% |
| 2024-12-20 | 2.67 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 97,867,900 | 260,280,410 | -1.12% |
| 2024-12-19 | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 86,045,400 | 230,095,201 | -1.83% |
| 2024-12-18 | 2.72 | 2.76 | 2.71 | 2.73 | 2.73 | qfq | 100,026,171 | 273,876,522 | 0.74% |
| 2024-12-17 | 2.74 | 2.79 | 2.69 | 2.71 | 2.71 | qfq | 149,472,463 | 409,497,837 | -1.45% |
| 2024-12-16 | 2.76 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 140,607,838 | 387,559,449 | 0.00% |
| 2024-12-13 | 2.80 | 2.82 | 2.73 | 2.75 | 2.75 | qfq | 143,489,737 | 396,978,933 | -2.48% |
| 2024-12-12 | 2.85 | 2.85 | 2.78 | 2.82 | 2.82 | qfq | 142,717,968 | 401,122,673 | -1.05% |
| 2024-12-11 | 2.76 | 2.86 | 2.75 | 2.85 | 2.85 | qfq | 214,589,248 | 606,218,876 | 2.89% |
| 2024-12-10 | 2.86 | 2.88 | 2.76 | 2.77 | 2.77 | qfq | 177,187,939 | 498,331,101 | -1.07% |
| 2024-12-09 | 2.79 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 183,180,481 | 513,818,453 | 0.72% |
| 2024-12-06 | 2.72 | 2.81 | 2.71 | 2.78 | 2.78 | qfq | 191,208,873 | 528,864,935 | 2.21% |
| 2024-12-05 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | qfq | 90,688,841 | 245,103,450 | 1.12% |
| 2024-12-04 | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 132,345,853 | 357,672,801 | -1.10% |
| 2024-12-03 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 160,155,809 | 432,694,083 | -1.09% |
| 2024-12-02 | 2.58 | 2.76 | 2.58 | 2.75 | 2.75 | qfq | 230,971,349 | 621,126,531 | 7.00% |
| 2024-11-29 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 112,980,311 | 290,404,348 | 0.78% |
| 2024-11-28 | 2.55 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 106,836,187 | 273,586,519 | 0.00% |
| 2024-11-27 | 2.52 | 2.55 | 2.47 | 2.55 | 2.55 | qfq | 93,060,328 | 233,295,765 | 1.19% |
| 2024-11-26 | 2.56 | 2.58 | 2.52 | 2.52 | 2.52 | qfq | 88,723,164 | 226,144,420 | -1.95% |
| 2024-11-25 | 2.56 | 2.62 | 2.53 | 2.57 | 2.57 | qfq | 118,010,636 | 303,756,107 | 0.78% |
| 2024-11-22 | 2.65 | 2.66 | 2.55 | 2.55 | 2.55 | qfq | 127,285,700 | 332,429,616 | -4.14% |
| 2024-11-21 | 2.66 | 2.70 | 2.63 | 2.66 | 2.66 | qfq | 114,555,519 | 305,636,366 | -0.37% |
| 2024-11-20 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 129,711,851 | 343,241,395 | 1.14% |
| 2024-11-19 | 2.64 | 2.67 | 2.58 | 2.64 | 2.64 | qfq | 120,058,921 | 315,147,751 | 0.00% |
| 2024-11-18 | 2.64 | 2.70 | 2.62 | 2.64 | 2.64 | qfq | 155,402,665 | 412,658,657 | 0.76% |
| 2024-11-15 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | qfq | 134,957,423 | 357,835,090 | -1.50% |
| 2024-11-14 | 2.75 | 2.76 | 2.65 | 2.66 | 2.66 | qfq | 147,601,330 | 396,987,302 | -3.97% |
| 2024-11-13 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 168,572,443 | 463,339,496 | -1.07% |
| 2024-11-12 | 2.86 | 2.88 | 2.76 | 2.80 | 2.80 | qfq | 240,154,755 | 677,697,804 | -2.10% |
| 2024-11-11 | 2.77 | 2.89 | 2.76 | 2.86 | 2.86 | qfq | 249,778,448 | 707,350,939 | 2.14% |
| 2024-11-08 | 2.86 | 2.89 | 2.78 | 2.80 | 2.80 | qfq | 245,277,933 | 693,349,577 | -1.41% |
| 2024-11-07 | 2.73 | 2.85 | 2.71 | 2.84 | 2.84 | qfq | 239,160,768 | 668,970,584 | 2.53% |
| 2024-11-06 | 2.72 | 2.84 | 2.69 | 2.77 | 2.77 | qfq | 274,829,677 | 759,453,138 | 1.47% |
| 2024-11-05 | 2.65 | 2.73 | 2.63 | 2.73 | 2.73 | qfq | 184,787,487 | 498,754,065 | 2.25% |
| 2024-11-04 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 152,832,512 | 404,970,412 | 3.09% |
| 2024-11-01 | 2.68 | 2.68 | 2.55 | 2.59 | 2.59 | qfq | 200,677,661 | 523,025,514 | -3.72% |
| 2024-10-31 | 2.62 | 2.70 | 2.60 | 2.69 | 2.69 | qfq | 215,366,557 | 573,009,392 | 1.89% |
| 2024-10-30 | 2.57 | 2.66 | 2.56 | 2.64 | 2.64 | qfq | 158,324,966 | 414,173,971 | 1.93% |
| 2024-10-29 | 2.67 | 2.68 | 2.57 | 2.59 | 2.59 | qfq | 127,252,834 | 332,465,962 | -2.26% |
| 2024-10-28 | 2.57 | 2.66 | 2.56 | 2.65 | 2.65 | qfq | 166,832,519 | 437,478,204 | 3.11% |
| 2024-10-25 | 2.53 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 113,894,671 | 291,661,660 | 1.58% |
| 2024-10-24 | 2.55 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 96,122,806 | 244,006,280 | -1.17% |
| 2024-10-23 | 2.52 | 2.60 | 2.50 | 2.56 | 2.56 | qfq | 149,599,965 | 382,018,689 | 1.59% |
| 2024-10-22 | 2.46 | 2.52 | 2.45 | 2.52 | 2.52 | qfq | 135,818,037 | 339,504,174 | 2.44% |
| 2024-10-21 | 2.49 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 127,994,373 | 316,138,506 | -1.20% |
| 2024-10-18 | 2.43 | 2.53 | 2.41 | 2.49 | 2.49 | qfq | 147,693,449 | 364,247,200 | 2.47% |
| 2024-10-17 | 2.47 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 93,645,100 | 230,081,401 | -1.62% |
| 2024-10-16 | 2.43 | 2.50 | 2.42 | 2.47 | 2.47 | qfq | 98,500,655 | 242,847,164 | 0.82% |
| 2024-10-15 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 100,966,513 | 250,296,486 | -2.78% |
| 2024-10-14 | 2.50 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 105,810,304 | 264,089,561 | 1.20% |
| 2024-10-11 | 2.54 | 2.55 | 2.46 | 2.49 | 2.49 | qfq | 121,616,434 | 304,693,364 | -2.73% |
| 2024-10-10 | 2.53 | 2.61 | 2.50 | 2.56 | 2.56 | qfq | 148,082,142 | 379,282,604 | 1.19% |
| 2024-10-09 | 2.71 | 2.71 | 2.51 | 2.53 | 2.53 | qfq | 243,289,658 | 633,065,508 | -8.99% |
| 2024-10-08 | 2.99 | 2.99 | 2.64 | 2.78 | 2.78 | qfq | 381,066,938 | 1,069,396,916 | 1.83% |
| 2024-09-30 | 2.62 | 2.75 | 2.61 | 2.73 | 2.73 | qfq | 271,225,224 | 728,155,866 | 7.48% |
| 2024-09-27 | 2.47 | 2.55 | 2.46 | 2.54 | 2.54 | qfq | 117,455,195 | 293,995,463 | 4.10% |
| 2024-09-26 | 2.36 | 2.44 | 2.35 | 2.44 | 2.44 | qfq | 121,720,044 | 292,032,046 | 2.95% |
| 2024-09-25 | 2.36 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 138,768,494 | 332,472,046 | 0.85% |
| 2024-09-24 | 2.30 | 2.36 | 2.28 | 2.35 | 2.35 | qfq | 98,767,272 | 229,769,834 | 2.62% |
| 2024-09-23 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 40,489,877 | 92,712,614 | 0.00% |
| 2024-09-20 | 2.30 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 34,742,400 | 79,647,851 | -0.87% |
| 2024-09-19 | 2.27 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 60,986,421 | 140,221,303 | 2.21% |
| 2024-09-18 | 2.27 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 39,465,644 | 89,267,002 | -0.88% |
| 2024-09-13 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 37,227,300 | 85,105,741 | -0.87% |
| 2024-09-12 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | qfq | 41,023,500 | 95,081,634 | 0.00% |
| 2024-09-11 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 36,001,902 | 83,138,225 | -0.43% |
| 2024-09-10 | 2.31 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 45,823,204 | 105,260,037 | 0.43% |
| 2024-09-09 | 2.33 | 2.34 | 2.29 | 2.30 | 2.30 | qfq | 52,981,704 | 122,230,686 | -2.13% |
| 2024-09-06 | 2.32 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 83,874,180 | 197,865,447 | 1.29% |
| 2024-09-05 | 2.30 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 46,086,347 | 106,832,807 | 1.31% |
| 2024-09-04 | 2.29 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 35,824,620 | 82,321,027 | -0.43% |
| 2024-09-03 | 2.29 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 40,301,300 | 92,350,686 | 0.44% |
| 2024-09-02 | 2.32 | 2.38 | 2.29 | 2.29 | 2.29 | qfq | 80,209,000 | 186,847,253 | -0.87% |
| 2024-08-30 | 2.30 | 2.37 | 2.29 | 2.31 | 2.31 | qfq | 114,833,297 | 267,903,596 | 0.87% |
| 2024-08-29 | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | qfq | 47,000,800 | 107,488,419 | 0.88% |
| 2024-08-28 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 43,059,055 | 97,269,309 | 0.44% |
| 2024-08-27 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 45,825,800 | 103,919,163 | -1.74% |
| 2024-08-26 | 2.31 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 50,778,236 | 116,503,598 | -0.86% |
| 2024-08-23 | 2.29 | 2.33 | 2.28 | 2.32 | 2.32 | qfq | 48,574,977 | 112,251,345 | 0.87% |
| 2024-08-22 | 2.32 | 2.34 | 2.29 | 2.30 | 2.30 | qfq | 53,700,184 | 124,140,105 | -1.29% |
| 2024-08-21 | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 45,211,950 | 105,541,492 | -0.85% |
| 2024-08-20 | 2.40 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 66,988,702 | 158,073,696 | -2.08% |
| 2024-08-19 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 58,750,320 | 141,276,633 | 0.00% |
| 2024-08-16 | 2.45 | 2.46 | 2.39 | 2.40 | 2.40 | qfq | 78,281,500 | 189,583,029 | -2.44% |
| 2024-08-15 | 2.41 | 2.46 | 2.38 | 2.46 | 2.46 | qfq | 95,981,988 | 233,193,575 | 2.07% |
| 2024-08-14 | 2.44 | 2.47 | 2.41 | 2.41 | 2.41 | qfq | 72,088,342 | 175,781,695 | -1.63% |
| 2024-08-13 | 2.42 | 2.47 | 2.41 | 2.45 | 2.45 | qfq | 72,904,634 | 177,450,263 | 0.41% |
| 2024-08-12 | 2.48 | 2.49 | 2.42 | 2.44 | 2.44 | qfq | 85,700,100 | 210,216,757 | -2.01% |
| 2024-08-09 | 2.50 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 76,418,900 | 191,510,290 | -0.40% |
| 2024-08-08 | 2.50 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 107,728,028 | 268,027,105 | -0.79% |
| 2024-08-07 | 2.52 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 116,081,497 | 293,909,647 | -0.79% |
| 2024-08-06 | 2.59 | 2.61 | 2.50 | 2.54 | 2.54 | qfq | 158,253,651 | 401,045,500 | -0.78% |
| 2024-08-05 | 2.77 | 2.79 | 2.55 | 2.56 | 2.56 | qfq | 317,696,331 | 843,389,687 | -9.22% |
| 2024-08-02 | 2.95 | 2.97 | 2.82 | 2.82 | 2.82 | qfq | 290,438,396 | 841,954,989 | -6.31% |
| 2024-08-01 | 2.78 | 3.08 | 2.76 | 3.01 | 3.01 | qfq | 448,016,120 | 1,296,301,990 | 5.61% |
| 2024-07-31 | 2.70 | 2.98 | 2.69 | 2.85 | 2.85 | qfq | 423,301,440 | 1,217,795,751 | 4.78% |
| 2024-07-30 | 2.63 | 2.76 | 2.58 | 2.72 | 2.72 | qfq | 250,791,191 | 667,061,494 | 1.49% |
| 2024-07-29 | 2.72 | 2.80 | 2.65 | 2.68 | 2.68 | qfq | 273,165,587 | 746,453,901 | -0.74% |
| 2024-07-26 | 2.70 | 2.75 | 2.63 | 2.70 | 2.70 | qfq | 262,996,275 | 704,451,460 | 2.66% |
| 2024-07-25 | 2.50 | 2.67 | 2.44 | 2.63 | 2.63 | qfq | 226,067,111 | 582,715,585 | 2.33% |
| 2024-07-24 | 2.56 | 2.81 | 2.54 | 2.57 | 2.57 | qfq | 246,350,360 | 648,578,577 | 0.78% |
| 2024-07-23 | 2.58 | 2.65 | 2.54 | 2.55 | 2.55 | qfq | 231,622,753 | 602,238,037 | 0.00% |
| 2024-07-22 | 2.40 | 2.62 | 2.39 | 2.55 | 2.55 | qfq | 201,981,465 | 508,490,323 | 5.37% |
| 2024-07-19 | 2.45 | 2.51 | 2.41 | 2.42 | 2.42 | qfq | 97,171,775 | 238,494,535 | -1.63% |
| 2024-07-18 | 2.45 | 2.49 | 2.42 | 2.46 | 2.46 | qfq | 99,783,761 | 244,857,654 | -1.20% |
| 2024-07-17 | 2.46 | 2.53 | 2.40 | 2.49 | 2.49 | qfq | 147,464,413 | 362,120,578 | 0.81% |
| 2024-07-16 | 2.35 | 2.51 | 2.34 | 2.47 | 2.47 | qfq | 153,923,156 | 376,941,789 | 5.11% |
| 2024-07-15 | 2.37 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 52,127,500 | 123,493,305 | -0.84% |
| 2024-07-12 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 62,730,472 | 147,957,155 | 0.85% |
| 2024-07-11 | 2.32 | 2.37 | 2.31 | 2.35 | 2.35 | qfq | 65,669,418 | 153,856,657 | 2.62% |
| 2024-07-10 | 2.27 | 2.32 | 2.26 | 2.29 | 2.29 | qfq | 52,505,500 | 120,672,815 | 0.44% |
| 2024-07-09 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 43,789,708 | 98,476,428 | 2.24% |
| 2024-07-08 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | qfq | 37,910,840 | 85,099,700 | -2.19% |
| 2024-07-05 | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 34,017,308 | 76,803,391 | 0.88% |
| 2024-07-04 | 2.31 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 41,476,100 | 94,567,807 | -1.74% |
| 2024-07-03 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 30,174,837 | 69,753,431 | 0.00% |
| 2024-07-02 | 2.30 | 2.34 | 2.29 | 2.30 | 2.30 | qfq | 39,491,000 | 91,366,149 | -0.43% |
| 2024-07-01 | 2.25 | 2.31 | 2.24 | 2.31 | 2.31 | qfq | 52,594,778 | 119,801,731 | 2.67% |
| 2024-06-28 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 45,150,900 | 102,124,032 | 0.00% |
| 2024-06-27 | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 41,953,200 | 94,614,137 | -1.32% |
| 2024-06-26 | 2.25 | 2.28 | 2.22 | 2.28 | 2.28 | qfq | 39,806,704 | 89,520,204 | 1.33% |
| 2024-06-25 | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 49,325,516 | 111,385,817 | 0.45% |
| 2024-06-24 | 2.27 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 55,440,121 | 124,748,533 | -2.18% |
| 2024-06-21 | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | qfq | 56,520,545 | 130,591,394 | -1.29% |
| 2024-06-20 | 2.39 | 2.40 | 2.31 | 2.32 | 2.32 | qfq | 63,115,246 | 148,131,007 | -2.93% |
| 2024-06-19 | 2.42 | 2.43 | 2.39 | 2.39 | 2.39 | qfq | 35,498,500 | 85,363,787 | -1.65% |
| 2024-06-18 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 38,994,600 | 94,348,163 | 0.83% |
| 2024-06-17 | 2.41 | 2.47 | 2.40 | 2.41 | 2.41 | qfq | 52,169,313 | 126,877,670 | 0.00% |
| 2024-06-14 | 2.40 | 2.42 | 2.39 | 2.41 | 2.41 | qfq | 29,534,120 | 71,021,886 | 0.42% |
| 2024-06-13 | 2.44 | 2.45 | 2.40 | 2.40 | 2.40 | qfq | 35,630,776 | 85,977,261 | -2.04% |
| 2024-06-12 | 2.43 | 2.46 | 2.42 | 2.45 | 2.45 | qfq | 44,545,102 | 108,718,336 | 0.82% |
| 2024-06-11 | 2.44 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 56,328,404 | 137,821,650 | -0.41% |
| 2024-06-07 | 2.37 | 2.45 | 2.37 | 2.44 | 2.44 | qfq | 85,679,702 | 206,101,507 | 3.39% |
| 2024-06-06 | 2.42 | 2.43 | 2.34 | 2.36 | 2.36 | qfq | 69,700,049 | 165,500,820 | -2.48% |
| 2024-06-05 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | qfq | 42,675,900 | 104,126,230 | -0.82% |
| 2024-06-04 | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | qfq | 41,914,602 | 101,906,196 | 0.41% |
| 2024-06-03 | 2.46 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 62,926,151 | 153,173,431 | -1.22% |
| 2024-05-31 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | qfq | 36,885,540 | 91,404,741 | -0.40% |
| 2024-05-30 | 2.47 | 2.51 | 2.47 | 2.47 | 2.47 | qfq | 49,843,758 | 124,043,803 | 0.00% |
| 2024-05-29 | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | qfq | 44,048,049 | 108,381,575 | 1.23% |
| 2024-05-28 | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | qfq | 42,580,246 | 104,331,138 | -0.81% |
| 2024-05-27 | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 47,176,422 | 115,767,194 | -0.40% |
| 2024-05-24 | 2.48 | 2.50 | 2.47 | 2.47 | 2.47 | qfq | 32,888,900 | 81,743,256 | -0.80% |
| 2024-05-23 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 60,940,168 | 152,774,267 | -1.97% |
| 2024-05-22 | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | qfq | 36,487,904 | 92,825,372 | -0.39% |
| 2024-05-21 | 2.56 | 2.58 | 2.52 | 2.55 | 2.55 | qfq | 64,719,958 | 164,971,329 | -0.39% |
| 2024-05-20 | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | qfq | 47,984,916 | 123,073,268 | 0.00% |
| 2024-05-17 | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | qfq | 53,804,458 | 136,904,121 | 0.39% |
| 2024-05-16 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 59,183,810 | 151,366,902 | -0.78% |
| 2024-05-15 | 2.60 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 55,426,500 | 142,786,046 | -1.15% |
| 2024-05-14 | 2.58 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 60,523,952 | 157,701,531 | 0.78% |
| 2024-05-13 | 2.59 | 2.61 | 2.56 | 2.58 | 2.58 | qfq | 55,336,752 | 142,990,397 | -0.77% |
| 2024-05-10 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 50,835,800 | 132,130,852 | -0.38% |
| 2024-05-09 | 2.60 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 60,747,833 | 158,939,428 | 0.77% |
| 2024-05-08 | 2.64 | 2.65 | 2.59 | 2.59 | 2.59 | qfq | 88,748,702 | 231,595,450 | -2.26% |
| 2024-05-07 | 2.69 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 94,989,400 | 252,404,064 | -1.49% |
| 2024-05-06 | 2.66 | 2.73 | 2.66 | 2.69 | 2.69 | qfq | 126,634,879 | 342,036,512 | 2.28% |
| 2024-04-30 | 2.69 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 108,415,779 | 287,257,731 | -2.59% |
| 2024-04-29 | 2.72 | 2.72 | 2.61 | 2.70 | 2.70 | qfq | 164,847,632 | 440,211,105 | -0.74% |
| 2024-04-26 | 2.58 | 2.73 | 2.57 | 2.72 | 2.72 | qfq | 148,838,600 | 397,680,856 | 4.62% |
| 2024-04-25 | 2.62 | 2.64 | 2.55 | 2.60 | 2.60 | qfq | 96,603,566 | 250,645,982 | -1.14% |
| 2024-04-24 | 2.61 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 71,370,551 | 187,167,817 | 0.38% |
| 2024-04-23 | 2.67 | 2.70 | 2.61 | 2.62 | 2.62 | qfq | 82,434,823 | 217,900,462 | -1.87% |
| 2024-04-22 | 2.74 | 2.76 | 2.67 | 2.67 | 2.67 | qfq | 86,632,400 | 234,395,843 | -2.55% |
| 2024-04-19 | 2.74 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 72,730,730 | 200,279,435 | -0.36% |
| 2024-04-18 | 2.75 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 108,726,612 | 300,859,308 | -0.36% |
| 2024-04-17 | 2.60 | 2.77 | 2.60 | 2.76 | 2.76 | qfq | 138,848,146 | 374,395,246 | 6.15% |
| 2024-04-16 | 2.69 | 2.70 | 2.59 | 2.60 | 2.60 | qfq | 108,226,125 | 285,802,946 | -3.70% |
| 2024-04-15 | 2.69 | 2.74 | 2.62 | 2.70 | 2.70 | qfq | 103,218,900 | 277,775,566 | -0.37% |
| 2024-04-12 | 2.73 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 75,465,800 | 205,991,501 | -1.09% |
| 2024-04-11 | 2.69 | 2.77 | 2.66 | 2.74 | 2.74 | qfq | 130,696,518 | 356,134,103 | 1.11% |
| 2024-04-10 | 2.69 | 2.73 | 2.65 | 2.71 | 2.71 | qfq | 110,736,415 | 297,204,085 | 0.74% |
| 2024-04-09 | 2.70 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 67,406,288 | 181,480,685 | -0.37% |
| 2024-04-08 | 2.73 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 83,203,110 | 227,428,671 | -1.10% |
| 2024-04-03 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 95,713,712 | 262,978,274 | -2.50% |
| 2024-04-02 | 2.81 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 76,813,245 | 215,102,932 | -0.36% |
| 2024-04-01 | 2.74 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 126,697,153 | 353,145,642 | 2.93% |
| 2024-03-29 | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | qfq | 52,503,400 | 142,645,398 | 0.00% |
| 2024-03-28 | 2.67 | 2.77 | 2.66 | 2.73 | 2.73 | qfq | 119,633,646 | 326,625,836 | 1.87% |
| 2024-03-27 | 2.81 | 2.81 | 2.68 | 2.68 | 2.68 | qfq | 115,072,441 | 314,486,593 | -4.96% |
| 2024-03-26 | 2.72 | 2.83 | 2.70 | 2.82 | 2.82 | qfq | 149,385,768 | 413,918,090 | 3.68% |
| 2024-03-25 | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | qfq | 92,299,263 | 252,786,321 | -1.81% |
| 2024-03-22 | 2.83 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 105,082,034 | 292,844,299 | -2.81% |
| 2024-03-21 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 114,276,495 | 324,260,539 | 0.35% |
| 2024-03-20 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 94,412,064 | 266,562,894 | 0.35% |
| 2024-03-19 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 107,589,188 | 306,499,211 | -1.74% |
| 2024-03-18 | 2.83 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 157,983,934 | 453,095,989 | 2.13% |
| 2024-03-15 | 2.76 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 115,171,819 | 320,527,790 | 1.81% |
| 2024-03-14 | 2.85 | 2.91 | 2.74 | 2.77 | 2.77 | qfq | 163,449,409 | 461,004,351 | -1.77% |
| 2024-03-13 | 2.80 | 2.91 | 2.78 | 2.82 | 2.82 | qfq | 174,804,640 | 498,382,545 | 1.44% |
| 2024-03-12 | 2.79 | 2.82 | 2.75 | 2.78 | 2.78 | qfq | 90,037,860 | 250,241,561 | -0.36% |
| 2024-03-11 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | qfq | 80,837,447 | 222,722,496 | 1.82% |
| 2024-03-08 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 57,916,700 | 158,037,823 | 0.00% |
| 2024-03-07 | 2.78 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 79,775,800 | 220,952,243 | -1.08% |
| 2024-03-06 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 93,026,357 | 258,680,009 | -2.12% |
| 2024-03-05 | 2.76 | 2.86 | 2.72 | 2.83 | 2.83 | qfq | 163,851,900 | 458,814,095 | 1.80% |
| 2024-03-04 | 2.83 | 2.85 | 2.75 | 2.78 | 2.78 | qfq | 99,576,102 | 277,771,249 | -2.46% |
| 2024-03-01 | 2.88 | 2.89 | 2.80 | 2.85 | 2.85 | qfq | 137,219,024 | 389,932,111 | 0.00% |
| 2024-02-29 | 2.68 | 2.86 | 2.66 | 2.85 | 2.85 | qfq | 199,816,766 | 558,487,939 | 6.34% |
| 2024-02-28 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | qfq | 135,781,144 | 374,610,160 | -4.63% |
| 2024-02-27 | 2.71 | 2.81 | 2.69 | 2.81 | 2.81 | qfq | 130,239,919 | 361,586,036 | 2.93% |
| 2024-02-26 | 2.77 | 2.82 | 2.71 | 2.73 | 2.73 | qfq | 156,194,672 | 432,451,571 | 1.49% |
| 2024-02-23 | 2.64 | 2.69 | 2.62 | 2.69 | 2.69 | qfq | 98,851,100 | 262,432,007 | 1.51% |
| 2024-02-22 | 2.65 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 81,698,057 | 215,451,702 | 0.00% |
| 2024-02-21 | 2.61 | 2.71 | 2.59 | 2.65 | 2.65 | qfq | 110,250,703 | 294,487,657 | 0.76% |
| 2024-02-20 | 2.64 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 71,372,703 | 186,411,618 | -0.75% |
| 2024-02-19 | 2.75 | 2.75 | 2.62 | 2.65 | 2.65 | qfq | 122,618,793 | 327,267,310 | -1.85% |
| 2024-02-08 | 2.66 | 2.75 | 2.65 | 2.70 | 2.70 | qfq | 151,279,858 | 410,271,381 | 1.50% |
| 2024-02-07 | 2.50 | 2.67 | 2.48 | 2.66 | 2.66 | qfq | 171,901,336 | 448,375,044 | 6.40% |
| 2024-02-06 | 2.32 | 2.52 | 2.29 | 2.50 | 2.50 | qfq | 123,826,361 | 299,967,829 | 5.93% |
| 2024-02-05 | 2.31 | 2.40 | 2.20 | 2.36 | 2.36 | qfq | 144,388,124 | 331,492,028 | 1.29% |
| 2024-02-02 | 2.41 | 2.44 | 2.24 | 2.33 | 2.33 | qfq | 104,171,658 | 245,775,837 | -2.51% |
| 2024-02-01 | 2.42 | 2.46 | 2.37 | 2.39 | 2.39 | qfq | 93,322,592 | 224,881,727 | -1.65% |
| 2024-01-31 | 2.50 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 78,397,739 | 192,920,268 | -3.19% |
| 2024-01-30 | 2.54 | 2.59 | 2.50 | 2.51 | 2.51 | qfq | 67,541,688 | 172,658,640 | -1.57% |
| 2024-01-29 | 2.67 | 2.68 | 2.55 | 2.55 | 2.55 | qfq | 100,751,050 | 262,005,005 | -4.14% |
| 2024-01-26 | 2.58 | 2.68 | 2.58 | 2.66 | 2.66 | qfq | 133,772,681 | 354,241,413 | 2.31% |
| 2024-01-25 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | qfq | 126,351,200 | 324,711,725 | 1.56% |
| 2024-01-24 | 2.55 | 2.62 | 2.47 | 2.56 | 2.56 | qfq | 176,841,069 | 448,380,200 | 4.49% |
| 2024-01-23 | 2.37 | 2.46 | 2.34 | 2.45 | 2.45 | qfq | 87,281,511 | 210,198,574 | 2.94% |
| 2024-01-22 | 2.49 | 2.51 | 2.36 | 2.38 | 2.38 | qfq | 78,655,876 | 191,708,689 | -4.80% |
| 2024-01-19 | 2.51 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 56,895,500 | 142,641,839 | -0.40% |
| 2024-01-18 | 2.50 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 83,311,536 | 207,161,273 | -0.40% |
| 2024-01-17 | 2.58 | 2.59 | 2.52 | 2.52 | 2.52 | qfq | 65,751,573 | 167,922,938 | -2.70% |
| 2024-01-16 | 2.65 | 2.66 | 2.55 | 2.59 | 2.59 | qfq | 122,823,528 | 319,186,926 | -2.63% |
| 2024-01-15 | 2.75 | 2.80 | 2.64 | 2.66 | 2.66 | qfq | 156,937,200 | 423,538,699 | 0.00% |
| 2024-01-12 | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 44,656,800 | 118,931,503 | 0.00% |
| 2024-01-11 | 2.59 | 2.67 | 2.57 | 2.66 | 2.66 | qfq | 80,068,605 | 210,868,147 | 2.70% |
| 2024-01-10 | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 48,860,849 | 126,681,490 | -1.52% |
| 2024-01-09 | 2.60 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 56,849,131 | 149,255,825 | 1.15% |
| 2024-01-08 | 2.66 | 2.67 | 2.59 | 2.60 | 2.60 | qfq | 81,297,089 | 213,575,542 | -1.89% |
| 2024-01-05 | 2.66 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 90,216,128 | 240,989,359 | 0.00% |
| 2024-01-04 | 2.69 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 58,364,100 | 155,427,195 | -1.85% |
| 2024-01-03 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 59,024,499 | 158,923,937 | 0.37% |
| 2024-01-02 | 2.72 | 2.74 | 2.69 | 2.69 | 2.69 | qfq | 64,143,602 | 174,170,400 | -1.47% |
| 2023-12-29 | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 78,531,800 | 213,164,120 | 0.74% |
| 2023-12-28 | 2.65 | 2.72 | 2.62 | 2.71 | 2.71 | qfq | 65,404,602 | 175,996,633 | 1.88% |
| 2023-12-27 | 2.66 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 44,648,612 | 118,787,681 | 0.38% |
| 2023-12-26 | 2.70 | 2.71 | 2.65 | 2.65 | 2.65 | qfq | 39,126,500 | 104,568,999 | -2.21% |
| 2023-12-25 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 41,172,800 | 111,188,109 | 0.37% |
| 2023-12-22 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 58,715,900 | 159,146,312 | -1.46% |
| 2023-12-21 | 2.73 | 2.76 | 2.69 | 2.74 | 2.74 | qfq | 58,018,918 | 158,549,647 | 0.00% |
| 2023-12-20 | 2.79 | 2.82 | 2.74 | 2.74 | 2.74 | qfq | 49,102,700 | 136,353,064 | -1.79% |
| 2023-12-19 | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 64,829,545 | 180,803,723 | -1.06% |
| 2023-12-18 | 2.85 | 2.88 | 2.82 | 2.82 | 2.82 | qfq | 55,429,340 | 157,706,138 | -1.05% |
| 2023-12-15 | 2.88 | 2.90 | 2.85 | 2.85 | 2.85 | qfq | 45,022,523 | 129,310,938 | -1.04% |
| 2023-12-14 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | qfq | 46,626,100 | 135,187,725 | -1.03% |
| 2023-12-13 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 46,799,862 | 137,180,177 | -1.02% |
| 2023-12-12 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 46,242,382 | 135,803,791 | 0.34% |
| 2023-12-11 | 2.87 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 71,835,914 | 207,135,688 | 2.09% |
| 2023-12-08 | 2.93 | 2.95 | 2.87 | 2.87 | 2.87 | qfq | 89,500,662 | 259,641,566 | -2.05% |
| 2023-12-07 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 70,808,400 | 206,796,747 | -0.68% |
| 2023-12-06 | 2.98 | 3.00 | 2.94 | 2.95 | 2.95 | qfq | 89,656,668 | 266,355,090 | -1.34% |
| 2023-12-05 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 90,337,116 | 272,366,451 | -1.97% |
| 2023-12-04 | 3.06 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 92,891,634 | 285,462,793 | 0.00% |
| 2023-12-01 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | qfq | 74,780,867 | 227,608,062 | 0.00% |
| 2023-11-30 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 89,249,188 | 272,966,715 | -1.29% |
| 2023-11-29 | 3.17 | 3.18 | 3.08 | 3.09 | 3.09 | qfq | 107,564,153 | 335,692,793 | -2.83% |
| 2023-11-28 | 3.11 | 3.18 | 3.06 | 3.18 | 3.18 | qfq | 136,870,813 | 429,248,824 | 2.58% |
| 2023-11-27 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 83,668,493 | 259,074,224 | 0.65% |
| 2023-11-24 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 84,553,686 | 261,942,031 | -1.91% |
| 2023-11-23 | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | qfq | 132,990,366 | 414,852,467 | 3.29% |
| 2023-11-22 | 3.12 | 3.13 | 3.04 | 3.04 | 3.04 | qfq | 82,175,874 | 252,571,576 | -2.88% |
| 2023-11-21 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 86,992,520 | 273,467,324 | -0.63% |
| 2023-11-20 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 82,647,883 | 260,420,009 | -0.63% |
| 2023-11-17 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | qfq | 84,382,006 | 265,641,227 | 0.96% |
| 2023-11-16 | 3.19 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 86,254,753 | 272,251,133 | -1.57% |
| 2023-11-15 | 3.13 | 3.23 | 3.12 | 3.19 | 3.19 | qfq | 141,544,833 | 448,593,874 | 2.24% |
| 2023-11-14 | 3.08 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 115,442,378 | 356,711,956 | 1.96% |
| 2023-11-13 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 68,656,784 | 209,742,560 | 0.33% |
| 2023-11-10 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 68,656,510 | 209,375,758 | -1.29% |
| 2023-11-09 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 101,514,182 | 314,331,900 | -1.28% |
| 2023-11-08 | 3.12 | 3.18 | 3.07 | 3.13 | 3.13 | qfq | 141,701,636 | 443,026,159 | 0.97% |
| 2023-11-07 | 3.10 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 110,714,699 | 346,366,253 | -0.64% |
| 2023-11-06 | 3.02 | 3.12 | 3.01 | 3.12 | 3.12 | qfq | 153,711,366 | 472,717,895 | 3.65% |
| 2023-11-03 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 90,171,100 | 271,684,912 | -0.66% |
| 2023-11-02 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 116,168,627 | 351,374,815 | 1.00% |
| 2023-11-01 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | qfq | 106,429,590 | 320,603,860 | -0.99% |
| 2023-10-31 | 3.10 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 172,286,521 | 524,797,326 | -1.30% |
| 2023-10-30 | 3.28 | 3.28 | 3.04 | 3.07 | 3.07 | qfq | 206,962,408 | 642,479,790 | -6.12% |
| 2023-10-27 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | qfq | 125,320,944 | 408,728,732 | 1.55% |
| 2023-10-26 | 3.14 | 3.24 | 3.09 | 3.22 | 3.22 | qfq | 97,378,100 | 309,412,384 | 2.22% |
| 2023-10-25 | 3.03 | 3.18 | 3.03 | 3.15 | 3.15 | qfq | 147,871,480 | 462,955,767 | 5.00% |
| 2023-10-24 | 3.10 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 131,308,244 | 396,972,689 | -2.91% |
| 2023-10-23 | 3.15 | 3.18 | 3.06 | 3.09 | 3.09 | qfq | 83,687,839 | 260,283,022 | -2.52% |
| 2023-10-20 | 3.17 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 68,831,267 | 219,694,897 | -0.94% |
| 2023-10-19 | 3.37 | 3.37 | 3.19 | 3.20 | 3.20 | qfq | 109,580,212 | 356,471,472 | -5.33% |
| 2023-10-18 | 3.35 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 84,996,840 | 286,621,618 | 0.30% |
| 2023-10-17 | 3.58 | 3.58 | 3.36 | 3.37 | 3.37 | qfq | 129,869,742 | 444,971,293 | -6.13% |
| 2023-10-16 | 3.52 | 3.65 | 3.50 | 3.59 | 3.59 | qfq | 110,900,372 | 397,735,757 | 2.28% |
| 2023-10-13 | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | qfq | 43,855,538 | 154,275,534 | -0.85% |
| 2023-10-12 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | qfq | 63,126,800 | 223,341,787 | 1.43% |
| 2023-10-11 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 44,225,623 | 155,419,190 | -0.29% |
| 2023-10-10 | 3.48 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 42,248,818 | 147,663,086 | 0.00% |
| 2023-10-09 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 48,174,562 | 169,262,534 | 1.16% |
| 2023-09-28 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 30,607,789 | 105,771,194 | 0.87% |
| 2023-09-27 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 45,845,400 | 158,538,314 | -1.72% |
| 2023-09-26 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 32,491,503 | 113,769,652 | -1.13% |
| 2023-09-25 | 3.58 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 32,221,908 | 114,806,911 | -1.67% |
| 2023-09-22 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | qfq | 43,865,167 | 155,659,467 | 2.87% |
| 2023-09-21 | 3.53 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 39,626,405 | 139,050,734 | -1.97% |
| 2023-09-20 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | qfq | 35,925,560 | 128,289,657 | -1.11% |
| 2023-09-19 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | qfq | 46,605,969 | 167,992,428 | -0.55% |
| 2023-09-18 | 3.55 | 3.63 | 3.53 | 3.62 | 3.62 | qfq | 54,822,499 | 197,303,997 | 1.40% |
| 2023-09-15 | 3.56 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 66,721,257 | 239,100,842 | 0.85% |
| 2023-09-14 | 3.63 | 3.63 | 3.52 | 3.54 | 3.54 | qfq | 64,555,300 | 230,038,604 | -2.75% |
| 2023-09-13 | 3.68 | 3.73 | 3.61 | 3.64 | 3.64 | qfq | 88,258,137 | 322,292,607 | -1.09% |
| 2023-09-12 | 3.58 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 122,081,621 | 446,331,108 | 3.66% |
| 2023-09-11 | 3.38 | 3.56 | 3.37 | 3.55 | 3.55 | qfq | 94,368,874 | 328,775,291 | 5.03% |
| 2023-09-08 | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | qfq | 31,907,792 | 108,024,317 | -0.29% |
| 2023-09-07 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 51,293,400 | 175,446,471 | -2.31% |
| 2023-09-06 | 3.45 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 52,359,300 | 182,207,465 | 0.29% |
| 2023-09-05 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 57,448,625 | 198,450,281 | -1.14% |
| 2023-09-04 | 3.51 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 81,488,390 | 281,870,633 | 0.00% |
| 2023-09-01 | 3.54 | 3.57 | 3.44 | 3.50 | 3.50 | qfq | 79,851,331 | 278,918,140 | -2.23% |
| 2023-08-31 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 105,489,400 | 379,297,667 | -2.45% |
| 2023-08-30 | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 56,346,199 | 206,260,141 | 0.55% |
| 2023-08-29 | 3.54 | 3.68 | 3.52 | 3.65 | 3.65 | qfq | 85,237,000 | 309,623,099 | 2.82% |
| 2023-08-28 | 3.65 | 3.67 | 3.50 | 3.55 | 3.55 | qfq | 99,659,261 | 354,907,919 | 2.90% |
| 2023-08-25 | 3.37 | 3.50 | 3.37 | 3.45 | 3.45 | qfq | 71,274,014 | 245,476,946 | 1.47% |
| 2023-08-24 | 3.39 | 3.43 | 3.34 | 3.40 | 3.40 | qfq | 40,678,229 | 137,868,092 | 0.59% |
| 2023-08-23 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | qfq | 34,612,500 | 117,871,918 | -1.46% |
| 2023-08-22 | 3.42 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 50,667,809 | 173,160,145 | 0.29% |
| 2023-08-21 | 3.45 | 3.52 | 3.41 | 3.42 | 3.42 | qfq | 42,107,460 | 145,974,576 | -1.72% |
| 2023-08-18 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | qfq | 46,597,114 | 163,459,058 | -1.14% |
| 2023-08-17 | 3.41 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 54,531,902 | 188,963,937 | 2.33% |
| 2023-08-16 | 3.51 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 47,756,988 | 165,735,887 | -1.99% |
| 2023-08-15 | 3.50 | 3.60 | 3.47 | 3.51 | 3.51 | qfq | 72,702,564 | 256,219,598 | 0.57% |
| 2023-08-14 | 3.45 | 3.51 | 3.38 | 3.49 | 3.49 | qfq | 76,354,077 | 261,936,749 | 0.29% |
| 2023-08-11 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | qfq | 74,579,446 | 261,603,779 | -2.25% |
| 2023-08-10 | 3.61 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 78,796,107 | 280,971,010 | -2.20% |
| 2023-08-09 | 3.67 | 3.76 | 3.62 | 3.64 | 3.64 | qfq | 61,334,904 | 225,457,704 | -1.09% |
| 2023-08-08 | 3.64 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 48,129,678 | 177,515,901 | 0.55% |
| 2023-08-07 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 50,082,775 | 183,114,051 | 0.55% |
| 2023-08-04 | 3.66 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 60,522,847 | 221,302,261 | -0.55% |
| 2023-08-03 | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | qfq | 86,869,473 | 319,005,232 | -3.17% |
| 2023-08-02 | 3.76 | 3.84 | 3.72 | 3.78 | 3.78 | qfq | 73,113,061 | 275,488,411 | -0.53% |
| 2023-08-01 | 3.75 | 3.90 | 3.70 | 3.80 | 3.80 | qfq | 116,949,217 | 444,472,660 | 0.80% |
| 2023-07-31 | 3.72 | 3.83 | 3.70 | 3.77 | 3.77 | qfq | 83,909,006 | 316,635,228 | 2.17% |
| 2023-07-28 | 3.59 | 3.72 | 3.53 | 3.69 | 3.69 | qfq | 77,160,131 | 281,624,217 | 2.22% |
| 2023-07-27 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 61,198,151 | 222,534,443 | 0.00% |
| 2023-07-26 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 57,072,607 | 206,946,781 | -2.43% |
| 2023-07-25 | 3.69 | 3.76 | 3.67 | 3.70 | 3.70 | qfq | 73,826,622 | 274,108,189 | 1.09% |
| 2023-07-24 | 3.67 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 52,689,622 | 191,862,539 | -0.81% |
| 2023-07-21 | 3.66 | 3.74 | 3.64 | 3.69 | 3.69 | qfq | 60,777,234 | 223,774,679 | 0.27% |
| 2023-07-20 | 3.75 | 3.77 | 3.67 | 3.68 | 3.68 | qfq | 59,973,201 | 222,638,746 | -1.60% |
| 2023-07-19 | 3.72 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 77,617,861 | 290,470,346 | 0.00% |
| 2023-07-18 | 3.62 | 3.77 | 3.57 | 3.74 | 3.74 | qfq | 154,030,134 | 571,450,589 | 3.31% |
| 2023-07-17 | 3.61 | 3.68 | 3.57 | 3.62 | 3.62 | qfq | 72,914,639 | 264,008,067 | 0.84% |