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
*ST国中600187.SH
最近收盘价1.582026-07-17
最近交易日2026-07-17
成交量（股）89,728,352
成交额（元）143,835,990
日线记录727
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 727 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 | 1.61 | 1.67 | 1.54 | 1.58 | 1.58 | qfq | 89,728,352 | 143,835,990 | 0.64% |
| 2026-07-16 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | qfq | 32,918,542 | 51,288,313 | 9.79% |
| 2026-07-15 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | qfq | 29,701,250 | 42,616,896 | -0.69% |
| 2026-07-14 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | qfq | 35,635,000 | 50,893,906 | 2.86% |
| 2026-07-13 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | qfq | 41,138,850 | 58,729,405 | -5.41% |
| 2026-07-10 | 1.46 | 1.52 | 1.43 | 1.48 | 1.48 | qfq | 42,706,886 | 63,052,726 | -1.33% |
| 2026-07-09 | 1.52 | 1.61 | 1.48 | 1.50 | 1.50 | qfq | 76,799,303 | 117,798,634 | -2.60% |
| 2026-07-08 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | qfq | 73,096,669 | 108,500,053 | 10.00% |
| 2026-07-07 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | qfq | 59,976,503 | 86,393,222 | -10.26% |
| 2026-07-06 | 1.55 | 1.62 | 1.50 | 1.56 | 1.56 | qfq | 74,108,103 | 114,955,760 | 6.12% |
| 2026-07-03 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | qfq | 4,749,202 | 6,981,327 | 5.00% |
| 2026-07-02 | 1.38 | 1.45 | 1.37 | 1.40 | 1.40 | qfq | 41,334,383 | 58,255,458 | 0.00% |
| 2026-07-01 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | qfq | 45,826,651 | 63,292,458 | 4.48% |
| 2026-06-30 | 1.30 | 1.36 | 1.27 | 1.34 | 1.34 | qfq | 31,228,275 | 41,290,434 | 3.08% |
| 2026-06-29 | 1.31 | 1.34 | 1.25 | 1.30 | 1.30 | qfq | 30,625,550 | 39,548,289 | 0.78% |
| 2026-06-26 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | qfq | 35,691,649 | 45,952,136 | -0.77% |
| 2026-06-25 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | qfq | 38,769,200 | 51,159,096 | -5.11% |
| 2026-06-24 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | qfq | 48,235,602 | 66,921,419 | -3.52% |
| 2026-06-23 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | qfq | 32,407,890 | 45,749,675 | 5.19% |
| 2026-06-22 | 1.34 | 1.38 | 1.28 | 1.35 | 1.35 | qfq | 46,080,726 | 60,392,992 | 0.00% |
| 2026-06-18 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | qfq | 47,540,428 | 64,196,917 | -3.57% |
| 2026-06-17 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | qfq | 47,437,900 | 67,052,516 | -4.76% |
| 2026-06-16 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | qfq | 58,318,801 | 86,689,452 | 2.08% |
| 2026-06-15 | 1.47 | 1.52 | 1.44 | 1.44 | 1.44 | qfq | 76,642,207 | 111,916,332 | -5.26% |
| 2026-06-12 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | qfq | 73,597,000 | 112,667,214 | -5.00% |
| 2026-06-11 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | qfq | 104,722,583 | 168,636,314 | -4.76% |
| 2026-06-10 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | qfq | 33,480,700 | 56,247,576 | -5.08% |
| 2026-06-09 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | qfq | 7,526,000 | 13,321,020 | 4.73% |
| 2026-06-08 | 1.60 | 1.69 | 1.58 | 1.69 | 1.69 | qfq | 78,088,814 | 130,623,567 | 4.97% |
| 2026-06-05 | 1.48 | 1.64 | 1.48 | 1.61 | 1.61 | qfq | 122,429,550 | 187,040,357 | 3.21% |
| 2026-06-04 | 1.62 | 1.62 | 1.48 | 1.56 | 1.56 | qfq | 166,855,239 | 265,860,942 | 1.30% |
| 2026-06-03 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | qfq | 45,220,600 | 69,630,511 | 4.76% |
| 2026-06-02 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | qfq | 44,822,350 | 65,289,897 | 5.00% |
| 2026-06-01 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | qfq | 75,229,006 | 102,988,408 | 5.26% |
| 2026-05-29 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | qfq | 19,447,156 | 25,789,614 | 4.72% |
| 2026-05-28 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | qfq | 47,064,555 | 59,363,201 | 3.25% |
| 2026-05-27 | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | qfq | 69,689,830 | 83,863,404 | -0.81% |
| 2026-05-26 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | qfq | 43,477,603 | 54,723,866 | -4.62% |
| 2026-05-25 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | qfq | 44,618,172 | 58,528,504 | -4.41% |
| 2026-05-22 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | qfq | 25,166,267 | 33,973,865 | 0.74% |
| 2026-05-21 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | qfq | 39,392,600 | 54,589,576 | -2.88% |
| 2026-05-20 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | qfq | 37,893,214 | 52,677,255 | -3.47% |
| 2026-05-19 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | qfq | 51,045,500 | 72,601,165 | 4.35% |
| 2026-05-18 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | qfq | 59,751,678 | 81,680,114 | -3.50% |
| 2026-05-15 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | qfq | 50,823,877 | 74,247,694 | -3.38% |
| 2026-05-14 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | qfq | 70,618,249 | 106,006,595 | -5.13% |
| 2026-05-13 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | qfq | 82,347,258 | 127,649,385 | -2.50% |
| 2026-05-12 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | qfq | 115,509,734 | 181,144,032 | 5.26% |
| 2026-05-11 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | qfq | 155,272,584 | 235,916,457 | -3.80% |
| 2026-05-08 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | qfq | 7,334,100 | 11,587,878 | -4.82% |
| 2026-05-07 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | qfq | 3,348,900 | 5,559,174 | -5.14% |
| 2026-05-06 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | qfq | 4,282,200 | 7,493,850 | -4.89% |
| 2026-04-29 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | qfq | 78,250,122 | 143,432,311 | 4.55% |
| 2026-04-28 | 1.76 | 1.83 | 1.74 | 1.76 | 1.76 | qfq | 43,473,202 | 77,388,797 | 0.00% |
| 2026-04-27 | 1.72 | 1.79 | 1.66 | 1.76 | 1.76 | qfq | 46,075,705 | 79,277,398 | 2.33% |
| 2026-04-24 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | qfq | 28,456,820 | 48,846,132 | 0.00% |
| 2026-04-23 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | qfq | 33,812,840 | 57,517,399 | 0.00% |
| 2026-04-22 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | qfq | 34,687,400 | 60,135,281 | -3.37% |
| 2026-04-21 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | qfq | 34,367,100 | 60,729,841 | -0.56% |
| 2026-04-20 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 36,737,486 | 65,980,792 | -1.10% |
| 2026-04-17 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | qfq | 33,970,848 | 61,840,329 | -3.21% |
| 2026-04-16 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 23,418,400 | 43,486,235 | 1.08% |
| 2026-04-15 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | qfq | 32,773,100 | 61,080,426 | -3.65% |
| 2026-04-14 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | qfq | 28,023,100 | 53,109,731 | 1.05% |
| 2026-04-13 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | qfq | 28,483,000 | 53,424,766 | 2.15% |
| 2026-04-10 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 22,071,500 | 41,172,275 | 1.64% |
| 2026-04-09 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | qfq | 24,147,900 | 44,566,244 | -2.66% |
| 2026-04-08 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 31,877,806 | 59,754,980 | 2.17% |
| 2026-04-07 | 1.76 | 1.85 | 1.75 | 1.84 | 1.84 | qfq | 36,310,100 | 65,642,115 | 5.14% |
| 2026-04-03 | 1.86 | 1.87 | 1.75 | 1.75 | 1.75 | qfq | 31,501,700 | 56,086,078 | -5.91% |
| 2026-04-02 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | qfq | 23,854,310 | 44,631,118 | -2.11% |
| 2026-04-01 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 23,632,150 | 44,811,113 | 1.06% |
| 2026-03-31 | 1.91 | 1.96 | 1.88 | 1.88 | 1.88 | qfq | 24,962,550 | 47,825,988 | -2.08% |
| 2026-03-30 | 1.93 | 1.96 | 1.88 | 1.92 | 1.92 | qfq | 28,376,025 | 54,153,806 | -2.04% |
| 2026-03-27 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 26,596,831 | 52,037,545 | 0.00% |
| 2026-03-26 | 1.99 | 2.02 | 1.94 | 1.96 | 1.96 | qfq | 30,349,228 | 59,817,213 | -1.51% |
| 2026-03-25 | 1.91 | 2.00 | 1.89 | 1.99 | 1.99 | qfq | 45,327,302 | 88,678,583 | 5.29% |
| 2026-03-24 | 1.81 | 1.91 | 1.79 | 1.89 | 1.89 | qfq | 48,372,882 | 89,609,172 | 6.18% |
| 2026-03-23 | 1.83 | 1.87 | 1.75 | 1.78 | 1.78 | qfq | 48,956,550 | 88,625,079 | -4.30% |
| 2026-03-20 | 1.95 | 1.97 | 1.85 | 1.86 | 1.86 | qfq | 51,391,950 | 96,928,205 | -4.62% |
| 2026-03-19 | 2.02 | 2.05 | 1.94 | 1.95 | 1.95 | qfq | 46,102,390 | 91,314,373 | -4.41% |
| 2026-03-18 | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 27,406,463 | 55,881,753 | -1.45% |
| 2026-03-17 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | qfq | 35,461,600 | 74,050,109 | -0.48% |
| 2026-03-16 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | qfq | 27,157,205 | 56,091,118 | 1.46% |
| 2026-03-13 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | qfq | 28,989,502 | 60,015,748 | -0.49% |
| 2026-03-12 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | qfq | 26,858,500 | 55,632,461 | -0.96% |
| 2026-03-11 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | qfq | 27,192,502 | 56,175,063 | 0.00% |
| 2026-03-10 | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | qfq | 17,302,600 | 35,969,715 | 0.48% |
| 2026-03-09 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 27,007,300 | 55,917,903 | -1.90% |
| 2026-03-06 | 2.02 | 2.12 | 2.01 | 2.11 | 2.11 | qfq | 45,778,075 | 94,952,015 | 3.94% |
| 2026-03-05 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | qfq | 29,314,102 | 59,422,681 | 1.50% |
| 2026-03-04 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | qfq | 39,997,267 | 79,579,128 | -1.48% |
| 2026-03-03 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | qfq | 50,268,939 | 103,415,892 | -2.87% |
| 2026-03-02 | 2.18 | 2.19 | 2.08 | 2.09 | 2.09 | qfq | 83,377,871 | 176,123,474 | -6.28% |
| 2026-02-27 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | qfq | 28,034,368 | 62,427,785 | 0.90% |
| 2026-02-26 | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 41,678,032 | 92,079,643 | -1.78% |
| 2026-02-25 | 2.18 | 2.27 | 2.16 | 2.25 | 2.25 | qfq | 59,087,174 | 132,575,250 | 3.69% |
| 2026-02-24 | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 29,431,003 | 63,713,479 | 1.88% |
| 2026-02-13 | 2.17 | 2.21 | 2.13 | 2.13 | 2.13 | qfq | 31,680,703 | 68,298,281 | -1.84% |
| 2026-02-12 | 2.24 | 2.31 | 2.16 | 2.17 | 2.17 | qfq | 43,502,575 | 95,815,364 | -2.25% |
| 2026-02-11 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 30,134,300 | 67,163,239 | -0.89% |
| 2026-02-10 | 2.25 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 35,777,352 | 80,622,483 | -0.88% |
| 2026-02-09 | 2.22 | 2.26 | 2.21 | 2.26 | 2.26 | qfq | 44,702,403 | 100,239,934 | 1.80% |
| 2026-02-06 | 2.17 | 2.33 | 2.16 | 2.22 | 2.22 | qfq | 61,938,492 | 138,891,610 | 2.30% |
| 2026-02-05 | 2.15 | 2.22 | 2.14 | 2.17 | 2.17 | qfq | 48,698,267 | 106,246,885 | 0.46% |
| 2026-02-04 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | qfq | 62,255,008 | 133,530,052 | 1.89% |
| 2026-02-03 | 2.15 | 2.17 | 2.08 | 2.12 | 2.12 | qfq | 97,369,227 | 206,212,858 | -1.85% |
| 2026-02-02 | 2.26 | 2.30 | 2.14 | 2.16 | 2.16 | qfq | 166,624,276 | 367,742,506 | -8.86% |
| 2026-01-30 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | qfq | 27,872,800 | 66,058,536 | -9.89% |
| 2026-01-29 | 2.64 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 29,673,600 | 78,468,861 | -0.75% |
| 2026-01-28 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 26,775,350 | 71,060,387 | 0.00% |
| 2026-01-27 | 2.69 | 2.70 | 2.61 | 2.65 | 2.65 | qfq | 35,137,450 | 92,775,305 | -1.85% |
| 2026-01-26 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 44,589,306 | 120,700,423 | -1.82% |
| 2026-01-23 | 2.74 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 56,444,119 | 154,415,823 | 0.36% |
| 2026-01-22 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 62,783,056 | 171,163,551 | 1.48% |
| 2026-01-21 | 2.78 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 130,065,977 | 356,259,169 | -2.17% |
| 2026-01-20 | 2.53 | 2.76 | 2.52 | 2.76 | 2.76 | qfq | 80,879,969 | 221,209,562 | 9.96% |
| 2026-01-19 | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | qfq | 17,997,258 | 44,826,548 | 0.80% |
| 2026-01-16 | 2.52 | 2.53 | 2.47 | 2.49 | 2.49 | qfq | 27,328,100 | 68,094,216 | -1.19% |
| 2026-01-15 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 23,513,259 | 59,413,197 | -1.56% |
| 2026-01-14 | 2.56 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 33,705,700 | 86,567,857 | 0.00% |
| 2026-01-13 | 2.60 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 33,988,181 | 87,747,118 | -1.54% |
| 2026-01-12 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 34,883,532 | 89,797,988 | 1.56% |
| 2026-01-09 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 25,484,736 | 65,173,676 | 0.00% |
| 2026-01-08 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 23,850,209 | 60,851,240 | 0.79% |
| 2026-01-07 | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 20,342,000 | 51,823,184 | -1.17% |
| 2026-01-06 | 2.52 | 2.57 | 2.51 | 2.57 | 2.57 | qfq | 25,093,422 | 63,944,458 | 1.98% |
| 2026-01-05 | 2.52 | 2.55 | 2.51 | 2.52 | 2.52 | qfq | 21,411,679 | 54,012,470 | 1.20% |
| 2025-12-31 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 21,822,867 | 54,507,676 | -0.80% |
| 2025-12-30 | 2.54 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 22,318,000 | 56,505,963 | -1.57% |
| 2025-12-29 | 2.60 | 2.61 | 2.55 | 2.55 | 2.55 | qfq | 17,481,357 | 44,991,900 | -1.54% |
| 2025-12-26 | 2.60 | 2.62 | 2.58 | 2.59 | 2.59 | qfq | 20,449,500 | 53,123,956 | -1.15% |
| 2025-12-25 | 2.58 | 2.67 | 2.57 | 2.62 | 2.62 | qfq | 24,138,700 | 63,238,984 | 2.34% |
| 2025-12-24 | 2.56 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 17,642,400 | 45,275,690 | 0.00% |
| 2025-12-23 | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | qfq | 26,438,469 | 68,505,858 | -2.66% |
| 2025-12-22 | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 28,529,100 | 75,302,356 | -1.87% |
| 2025-12-19 | 2.64 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 40,212,922 | 107,039,889 | 2.29% |
| 2025-12-18 | 2.61 | 2.72 | 2.60 | 2.62 | 2.62 | qfq | 38,821,500 | 103,098,528 | 0.38% |
| 2025-12-17 | 2.61 | 2.65 | 2.56 | 2.61 | 2.61 | qfq | 43,279,858 | 112,541,874 | -0.76% |
| 2025-12-16 | 2.73 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 79,513,896 | 211,267,132 | -1.50% |
| 2025-12-15 | 2.42 | 2.67 | 2.41 | 2.67 | 2.67 | qfq | 72,072,978 | 188,422,391 | 9.88% |
| 2025-12-12 | 2.49 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 24,790,500 | 60,956,533 | -2.41% |
| 2025-12-11 | 2.52 | 2.54 | 2.49 | 2.49 | 2.49 | qfq | 21,405,800 | 53,760,598 | -1.19% |
| 2025-12-10 | 2.50 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 21,980,900 | 55,126,563 | 0.40% |
| 2025-12-09 | 2.54 | 2.55 | 2.50 | 2.51 | 2.51 | qfq | 23,977,701 | 60,321,985 | -1.18% |
| 2025-12-08 | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 27,610,870 | 70,675,575 | -1.17% |
| 2025-12-05 | 2.56 | 2.57 | 2.51 | 2.57 | 2.57 | qfq | 27,063,401 | 68,616,250 | 0.00% |
| 2025-12-04 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | qfq | 31,936,650 | 83,057,232 | -3.02% |
| 2025-12-03 | 2.67 | 2.69 | 2.65 | 2.65 | 2.65 | qfq | 17,675,569 | 47,067,955 | -1.12% |
| 2025-12-02 | 2.67 | 2.69 | 2.64 | 2.68 | 2.68 | qfq | 16,442,700 | 43,887,609 | 0.00% |
| 2025-12-01 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | qfq | 13,296,062 | 35,612,334 | 0.37% |
| 2025-11-28 | 2.64 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 18,187,293 | 48,205,851 | 0.75% |
| 2025-11-27 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 19,109,100 | 50,599,306 | -0.75% |
| 2025-11-26 | 2.66 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 18,905,010 | 50,570,254 | 0.38% |
| 2025-11-25 | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 22,277,100 | 59,331,927 | 0.00% |
| 2025-11-24 | 2.66 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 24,916,429 | 66,012,908 | 0.00% |
| 2025-11-21 | 2.76 | 2.78 | 2.65 | 2.66 | 2.66 | qfq | 38,387,468 | 103,564,147 | -4.32% |
| 2025-11-20 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 21,608,500 | 60,068,811 | -0.36% |
| 2025-11-19 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 24,048,200 | 67,409,412 | -2.11% |
| 2025-11-18 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 38,148,400 | 109,109,920 | -2.73% |
| 2025-11-17 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 32,168,774 | 93,680,453 | 0.34% |
| 2025-11-14 | 2.87 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 47,339,121 | 138,158,437 | 1.39% |
| 2025-11-13 | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 22,779,800 | 65,421,516 | 0.35% |
| 2025-11-12 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 27,111,900 | 77,809,208 | 0.35% |
| 2025-11-11 | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 23,494,258 | 67,098,495 | 0.35% |
| 2025-11-10 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 32,556,891 | 92,680,818 | -0.70% |
| 2025-11-07 | 2.79 | 2.90 | 2.78 | 2.87 | 2.87 | qfq | 64,822,783 | 185,043,189 | 2.87% |
| 2025-11-06 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | qfq | 19,934,500 | 55,717,305 | -1.06% |
| 2025-11-05 | 2.79 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 27,373,450 | 76,890,467 | 0.71% |
| 2025-11-04 | 2.78 | 2.80 | 2.77 | 2.80 | 2.80 | qfq | 22,936,490 | 63,842,446 | 0.36% |
| 2025-11-03 | 2.78 | 2.79 | 2.74 | 2.79 | 2.79 | qfq | 23,960,203 | 66,229,291 | 0.36% |
| 2025-10-31 | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 30,983,801 | 85,463,731 | 2.58% |
| 2025-10-30 | 2.76 | 2.77 | 2.71 | 2.71 | 2.71 | qfq | 29,839,216 | 81,624,674 | -2.17% |
| 2025-10-29 | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 17,842,950 | 49,313,432 | -0.72% |
| 2025-10-28 | 2.78 | 2.80 | 2.77 | 2.79 | 2.79 | qfq | 17,721,100 | 49,263,158 | 0.00% |
| 2025-10-27 | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 23,922,200 | 66,795,902 | -0.36% |
| 2025-10-24 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | qfq | 24,874,900 | 70,151,260 | -2.10% |
| 2025-10-23 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | qfq | 24,675,800 | 70,039,923 | 1.42% |
| 2025-10-22 | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | qfq | 20,780,388 | 58,777,811 | 0.00% |
| 2025-10-21 | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 25,239,503 | 70,786,066 | 1.44% |
| 2025-10-20 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | qfq | 23,411,300 | 64,779,255 | -0.36% |
| 2025-10-17 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 19,561,900 | 54,837,176 | -0.71% |
| 2025-10-16 | 2.85 | 2.86 | 2.81 | 2.81 | 2.81 | qfq | 14,194,250 | 40,101,929 | -1.40% |
| 2025-10-15 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | qfq | 18,906,050 | 53,766,906 | -0.35% |
| 2025-10-14 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 21,745,750 | 62,194,775 | 0.35% |
| 2025-10-13 | 2.82 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 25,164,625 | 71,238,586 | -0.70% |
| 2025-10-10 | 2.83 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 27,513,200 | 78,632,148 | 1.77% |
| 2025-10-09 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 19,710,110 | 55,528,170 | 0.36% |
| 2025-09-30 | 2.81 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 16,993,700 | 47,861,070 | 0.00% |
| 2025-09-29 | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 21,107,915 | 59,326,546 | -1.06% |
| 2025-09-26 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 17,466,604 | 49,598,211 | -0.35% |
| 2025-09-25 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 21,633,848 | 61,971,645 | -1.72% |
| 2025-09-24 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | qfq | 19,273,112 | 55,668,465 | 1.05% |
| 2025-09-23 | 2.92 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 33,842,436 | 97,212,230 | -2.05% |
| 2025-09-22 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | qfq | 17,705,500 | 51,863,229 | -0.68% |
| 2025-09-19 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 23,435,602 | 69,057,535 | -0.67% |
| 2025-09-18 | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | qfq | 42,188,554 | 126,524,960 | -1.98% |
| 2025-09-17 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 30,165,278 | 91,219,879 | -0.98% |
| 2025-09-16 | 3.01 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 48,860,358 | 149,005,378 | 1.32% |
| 2025-09-15 | 3.00 | 3.05 | 2.98 | 3.02 | 3.02 | qfq | 36,386,783 | 109,452,153 | 0.33% |
| 2025-09-12 | 2.94 | 3.07 | 2.94 | 3.01 | 3.01 | qfq | 65,394,615 | 197,020,354 | 2.03% |
| 2025-09-11 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | qfq | 20,384,986 | 59,884,823 | 0.00% |
| 2025-09-10 | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | qfq | 18,158,290 | 53,494,728 | 0.00% |
| 2025-09-09 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 27,076,000 | 80,102,406 | -0.67% |
| 2025-09-08 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | qfq | 22,248,367 | 65,733,336 | 0.34% |
| 2025-09-05 | 2.96 | 2.96 | 2.91 | 2.96 | 2.96 | qfq | 24,975,614 | 73,306,032 | 0.00% |
| 2025-09-04 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 23,949,265 | 70,708,645 | 0.34% |
| 2025-09-03 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 23,058,186 | 68,118,210 | -0.67% |
| 2025-09-02 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 29,752,852 | 88,629,917 | -0.67% |
| 2025-09-01 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 26,178,222 | 78,032,457 | 0.34% |
| 2025-08-29 | 2.98 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 20,369,216 | 60,820,241 | -0.33% |
| 2025-08-28 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 34,278,850 | 102,221,566 | -0.66% |
| 2025-08-27 | 3.05 | 3.08 | 3.00 | 3.01 | 3.01 | qfq | 46,953,160 | 142,603,395 | -1.63% |
| 2025-08-26 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 35,942,683 | 110,072,095 | 0.00% |
| 2025-08-25 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 36,985,933 | 113,076,437 | 0.33% |
| 2025-08-22 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 31,764,486 | 96,370,847 | -0.33% |
| 2025-08-21 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 52,084,242 | 159,549,722 | -1.61% |
| 2025-08-20 | 2.98 | 3.14 | 2.97 | 3.11 | 3.11 | qfq | 101,598,620 | 311,217,461 | 4.01% |
| 2025-08-19 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 30,707,738 | 91,649,119 | 0.34% |
| 2025-08-18 | 2.97 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 37,665,733 | 112,466,290 | 0.34% |
| 2025-08-15 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | qfq | 30,162,722 | 89,422,015 | 0.34% |
| 2025-08-14 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 53,658,324 | 159,736,786 | -1.99% |
| 2025-08-13 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | qfq | 30,065,647 | 90,963,259 | -0.66% |
| 2025-08-12 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | qfq | 27,689,014 | 83,953,658 | 0.33% |
| 2025-08-11 | 3.00 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 32,417,238 | 98,128,555 | -0.33% |
| 2025-08-08 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | qfq | 25,203,574 | 76,664,954 | -0.33% |
| 2025-08-07 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 27,501,700 | 83,982,868 | -0.65% |
| 2025-08-06 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 26,523,909 | 80,980,226 | 0.33% |
| 2025-08-05 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 23,211,213 | 71,037,897 | 0.66% |
| 2025-08-04 | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 19,576,762 | 59,444,970 | -0.33% |
| 2025-08-01 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | qfq | 18,903,500 | 57,664,998 | -0.33% |
| 2025-07-31 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 33,812,500 | 103,936,540 | -1.61% |
| 2025-07-30 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | qfq | 24,821,802 | 77,392,877 | -0.32% |
| 2025-07-29 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | qfq | 25,486,200 | 79,414,065 | -0.64% |
| 2025-07-28 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | qfq | 23,444,300 | 73,411,100 | 0.00% |
| 2025-07-25 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 38,258,900 | 120,349,700 | -1.26% |
| 2025-07-24 | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | qfq | 38,819,813 | 122,851,581 | 0.95% |
| 2025-07-23 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | qfq | 37,857,954 | 120,044,437 | -0.32% |
| 2025-07-22 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | qfq | 30,334,803 | 95,564,242 | -0.63% |
| 2025-07-21 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | qfq | 37,596,696 | 118,884,797 | 1.60% |
| 2025-07-18 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | qfq | 20,863,400 | 65,161,958 | 0.00% |
| 2025-07-17 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | qfq | 25,243,152 | 78,973,383 | -0.32% |
| 2025-07-16 | 3.12 | 3.15 | 3.10 | 3.14 | 3.14 | qfq | 25,929,401 | 81,162,763 | 0.64% |
| 2025-07-15 | 3.19 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 70,915,711 | 222,460,119 | -3.41% |
| 2025-07-14 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 48,046,589 | 155,326,632 | -1.52% |
| 2025-07-11 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 40,192,901 | 131,463,205 | -0.30% |
| 2025-07-10 | 3.28 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 54,836,500 | 179,856,368 | 0.30% |
| 2025-07-09 | 3.26 | 3.35 | 3.25 | 3.28 | 3.28 | qfq | 60,875,113 | 200,254,058 | 0.61% |
| 2025-07-08 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 42,910,551 | 139,284,781 | 0.93% |
| 2025-07-07 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 28,033,000 | 90,265,142 | 0.94% |
| 2025-07-04 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | qfq | 31,328,009 | 100,716,800 | -0.93% |
| 2025-07-03 | 3.24 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 33,859,300 | 109,990,765 | -0.31% |
| 2025-07-02 | 3.26 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 29,793,210 | 96,266,799 | -0.61% |
| 2025-07-01 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 35,401,348 | 115,365,450 | 0.31% |
| 2025-06-30 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 40,610,600 | 131,483,321 | 0.00% |
| 2025-06-27 | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 48,189,475 | 157,518,855 | -0.31% |
| 2025-06-26 | 3.22 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 64,625,085 | 211,519,330 | 0.93% |
| 2025-06-25 | 3.24 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 52,537,400 | 169,340,234 | -0.62% |
| 2025-06-24 | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 53,498,601 | 173,099,163 | 0.00% |
| 2025-06-23 | 3.27 | 3.27 | 3.16 | 3.25 | 3.25 | qfq | 48,812,350 | 156,883,243 | -0.91% |
| 2025-06-20 | 3.17 | 3.33 | 3.14 | 3.28 | 3.28 | qfq | 89,046,200 | 289,798,440 | 3.80% |
| 2025-06-19 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | qfq | 53,078,400 | 167,547,371 | 1.61% |
| 2025-06-18 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 29,613,920 | 92,053,016 | -1.27% |
| 2025-06-17 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | qfq | 23,584,202 | 74,244,045 | 0.00% |
| 2025-06-16 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 24,066,702 | 75,631,150 | 0.32% |
| 2025-06-13 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 44,393,412 | 140,198,391 | -2.18% |
| 2025-06-12 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 35,317,700 | 113,614,006 | -1.53% |
| 2025-06-11 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 39,543,400 | 128,849,778 | 0.62% |
| 2025-06-10 | 3.27 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 51,157,900 | 165,506,386 | -1.22% |
| 2025-06-09 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 45,720,950 | 149,432,749 | 0.00% |
| 2025-06-06 | 3.29 | 3.33 | 3.26 | 3.28 | 3.28 | qfq | 36,181,368 | 118,774,784 | -0.30% |
| 2025-06-05 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 52,546,400 | 172,934,434 | -1.20% |
| 2025-06-04 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | qfq | 47,995,300 | 159,290,225 | -0.30% |
| 2025-06-03 | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | qfq | 52,864,768 | 175,046,977 | 0.91% |
| 2025-05-30 | 3.47 | 3.49 | 3.30 | 3.31 | 3.31 | qfq | 75,271,000 | 252,849,362 | -3.50% |
| 2025-05-29 | 3.40 | 3.46 | 3.36 | 3.43 | 3.43 | qfq | 80,781,050 | 275,902,693 | 0.29% |
| 2025-05-28 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 107,387,392 | 364,922,193 | -2.01% |
| 2025-05-27 | 3.26 | 3.59 | 3.26 | 3.49 | 3.49 | qfq | 197,840,194 | 687,579,209 | 7.06% |
| 2025-05-26 | 3.22 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 49,131,682 | 159,271,172 | 1.56% |
| 2025-05-23 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 57,366,602 | 185,737,184 | -1.83% |
| 2025-05-22 | 3.36 | 3.40 | 3.27 | 3.27 | 3.27 | qfq | 84,743,000 | 281,419,583 | -3.82% |
| 2025-05-21 | 3.36 | 3.51 | 3.36 | 3.40 | 3.40 | qfq | 121,467,402 | 416,453,333 | 1.19% |
| 2025-05-20 | 3.33 | 3.40 | 3.29 | 3.36 | 3.36 | qfq | 120,736,644 | 403,210,055 | 1.82% |
| 2025-05-19 | 3.19 | 3.43 | 3.18 | 3.30 | 3.30 | qfq | 188,368,683 | 622,845,749 | 5.77% |
| 2025-05-16 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 36,270,600 | 113,570,900 | -0.64% |
| 2025-05-15 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 47,420,400 | 149,537,046 | -1.88% |
| 2025-05-14 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 51,289,627 | 163,388,941 | 0.00% |
| 2025-05-13 | 3.21 | 3.26 | 3.19 | 3.20 | 3.20 | qfq | 70,078,000 | 225,749,132 | 0.31% |
| 2025-05-12 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 52,941,000 | 168,317,950 | 0.63% |
| 2025-05-09 | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | qfq | 53,109,560 | 168,515,488 | -0.94% |
| 2025-05-08 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | qfq | 63,160,350 | 202,274,700 | 0.00% |
| 2025-05-07 | 3.25 | 3.28 | 3.16 | 3.20 | 3.20 | qfq | 84,378,800 | 270,761,549 | -0.62% |
| 2025-05-06 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | qfq | 118,358,418 | 374,953,876 | 4.89% |
| 2025-04-30 | 3.02 | 3.15 | 3.00 | 3.07 | 3.07 | qfq | 110,968,601 | 342,810,185 | 4.42% |
| 2025-04-29 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 84,076,075 | 249,732,571 | -1.34% |
| 2025-04-28 | 2.98 | 3.10 | 2.91 | 2.98 | 2.98 | qfq | 137,639,977 | 410,115,092 | -3.87% |
| 2025-04-25 | 3.09 | 3.25 | 3.09 | 3.10 | 3.10 | qfq | 284,290,587 | 888,178,879 | -9.62% |
| 2025-04-24 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | qfq | 8,476,300 | 29,073,709 | -9.97% |
| 2025-04-23 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 14,394,300 | 54,842,283 | -9.93% |
| 2025-04-22 | 3.96 | 4.40 | 3.96 | 4.23 | 4.23 | qfq | 180,474,457 | 748,243,360 | 4.44% |
| 2025-04-21 | 4.01 | 4.29 | 3.93 | 4.05 | 4.05 | qfq | 192,746,327 | 782,705,130 | 1.76% |
| 2025-04-18 | 3.61 | 3.98 | 3.61 | 3.98 | 3.98 | qfq | 154,236,811 | 588,929,442 | 9.94% |
| 2025-04-17 | 3.59 | 3.68 | 3.56 | 3.62 | 3.62 | qfq | 52,169,700 | 189,527,523 | 0.00% |
| 2025-04-16 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | qfq | 70,422,800 | 254,141,184 | 1.97% |
| 2025-04-15 | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | qfq | 41,223,300 | 146,084,454 | 0.00% |
| 2025-04-14 | 3.50 | 3.58 | 3.47 | 3.55 | 3.55 | qfq | 57,504,492 | 203,038,476 | 0.85% |
| 2025-04-11 | 3.45 | 3.68 | 3.39 | 3.52 | 3.52 | qfq | 97,833,635 | 346,855,088 | 2.03% |
| 2025-04-10 | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | qfq | 68,706,411 | 225,224,381 | 9.87% |
| 2025-04-09 | 2.99 | 3.15 | 2.82 | 3.14 | 3.14 | qfq | 51,252,825 | 154,805,498 | 2.61% |
| 2025-04-08 | 3.05 | 3.16 | 2.96 | 3.06 | 3.06 | qfq | 42,683,937 | 130,816,911 | -1.29% |
| 2025-04-07 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | qfq | 39,588,300 | 124,508,770 | -9.88% |
| 2025-04-03 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 24,572,552 | 83,764,795 | 0.88% |
| 2025-04-02 | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 27,214,201 | 92,333,091 | -1.16% |
| 2025-04-01 | 3.49 | 3.54 | 3.42 | 3.45 | 3.45 | qfq | 33,525,802 | 116,551,234 | 1.17% |
| 2025-03-31 | 3.56 | 3.56 | 3.39 | 3.41 | 3.41 | qfq | 47,054,278 | 162,588,616 | -4.48% |
| 2025-03-28 | 3.44 | 3.64 | 3.42 | 3.57 | 3.57 | qfq | 76,612,182 | 273,092,302 | 4.08% |
| 2025-03-27 | 3.31 | 3.52 | 3.31 | 3.43 | 3.43 | qfq | 36,947,400 | 126,959,648 | 2.08% |
| 2025-03-26 | 3.31 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 24,765,600 | 83,169,044 | 0.00% |
| 2025-03-25 | 3.45 | 3.46 | 3.35 | 3.36 | 3.36 | qfq | 34,664,100 | 116,961,051 | -2.61% |
| 2025-03-24 | 3.57 | 3.62 | 3.40 | 3.45 | 3.45 | qfq | 57,508,137 | 200,171,280 | -4.43% |
| 2025-03-21 | 3.57 | 3.72 | 3.51 | 3.61 | 3.61 | qfq | 69,217,475 | 249,665,516 | 1.12% |
| 2025-03-20 | 3.61 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 60,118,263 | 215,841,478 | -2.19% |
| 2025-03-19 | 3.54 | 3.80 | 3.54 | 3.65 | 3.65 | qfq | 124,548,813 | 459,334,447 | 3.40% |
| 2025-03-18 | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 29,996,600 | 105,848,812 | -0.84% |
| 2025-03-17 | 3.53 | 3.63 | 3.52 | 3.56 | 3.56 | qfq | 42,223,063 | 150,913,146 | 0.56% |
| 2025-03-14 | 3.47 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 40,916,863 | 143,610,552 | 1.72% |
| 2025-03-13 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | qfq | 45,263,116 | 158,170,818 | -2.52% |
| 2025-03-12 | 3.59 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 45,793,723 | 164,223,264 | 0.00% |
| 2025-03-11 | 3.56 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 48,551,071 | 172,806,504 | -1.65% |
| 2025-03-10 | 3.47 | 3.77 | 3.47 | 3.63 | 3.63 | qfq | 80,286,095 | 292,313,154 | 3.42% |
| 2025-03-07 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 46,761,103 | 164,296,064 | -2.23% |
| 2025-03-06 | 3.52 | 3.63 | 3.51 | 3.59 | 3.59 | qfq | 63,840,800 | 228,087,226 | 2.28% |
| 2025-03-05 | 3.57 | 3.57 | 3.46 | 3.51 | 3.51 | qfq | 46,594,100 | 163,001,998 | -1.13% |
| 2025-03-04 | 3.50 | 3.57 | 3.46 | 3.55 | 3.55 | qfq | 44,165,050 | 155,188,992 | 1.43% |
| 2025-03-03 | 3.59 | 3.62 | 3.46 | 3.50 | 3.50 | qfq | 63,384,400 | 224,714,530 | -2.51% |
| 2025-02-28 | 3.62 | 3.67 | 3.56 | 3.59 | 3.59 | qfq | 69,332,995 | 250,360,780 | -1.10% |
| 2025-02-27 | 3.70 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 77,369,352 | 281,472,763 | -2.94% |
| 2025-02-26 | 3.79 | 3.79 | 3.66 | 3.74 | 3.74 | qfq | 93,613,701 | 347,421,707 | 0.27% |
| 2025-02-25 | 3.76 | 3.90 | 3.72 | 3.73 | 3.73 | qfq | 124,523,643 | 473,209,672 | -2.86% |
| 2025-02-24 | 3.62 | 4.08 | 3.62 | 3.84 | 3.84 | qfq | 215,467,475 | 820,059,319 | 2.40% |
| 2025-02-21 | 3.44 | 3.75 | 3.42 | 3.75 | 3.75 | qfq | 200,356,893 | 732,495,766 | 9.97% |
| 2025-02-20 | 3.49 | 3.51 | 3.39 | 3.41 | 3.41 | qfq | 116,721,405 | 401,047,898 | -3.67% |
| 2025-02-19 | 3.22 | 3.54 | 3.21 | 3.54 | 3.54 | qfq | 181,830,258 | 630,644,526 | 9.94% |
| 2025-02-18 | 3.34 | 3.40 | 3.20 | 3.22 | 3.22 | qfq | 86,309,300 | 285,537,535 | -2.42% |
| 2025-02-17 | 3.25 | 3.34 | 3.23 | 3.30 | 3.30 | qfq | 55,669,800 | 183,218,895 | 0.61% |
| 2025-02-14 | 3.38 | 3.41 | 3.26 | 3.28 | 3.28 | qfq | 83,329,130 | 275,057,501 | -2.96% |
| 2025-02-13 | 3.57 | 3.57 | 3.37 | 3.38 | 3.38 | qfq | 179,088,505 | 620,035,347 | -1.46% |
| 2025-02-12 | 3.25 | 3.43 | 3.25 | 3.43 | 3.43 | qfq | 53,613,203 | 180,804,734 | 9.94% |
| 2025-02-11 | 3.20 | 3.21 | 3.10 | 3.12 | 3.12 | qfq | 43,171,930 | 134,837,383 | -2.50% |
| 2025-02-10 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | qfq | 53,856,629 | 169,917,192 | 3.90% |
| 2025-02-07 | 3.03 | 3.12 | 3.01 | 3.08 | 3.08 | qfq | 54,157,201 | 166,836,234 | 1.65% |
| 2025-02-06 | 2.94 | 3.05 | 2.90 | 3.03 | 3.03 | qfq | 54,952,100 | 164,430,244 | 3.06% |
| 2025-02-05 | 2.88 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 57,266,900 | 167,841,654 | 3.52% |
| 2025-01-27 | 2.93 | 3.01 | 2.84 | 2.84 | 2.84 | qfq | 56,502,897 | 164,395,124 | -1.39% |
| 2025-01-24 | 2.84 | 2.92 | 2.80 | 2.88 | 2.88 | qfq | 57,337,713 | 165,301,544 | 0.00% |
| 2025-01-23 | 2.93 | 3.08 | 2.88 | 2.88 | 2.88 | qfq | 88,892,290 | 264,589,911 | -4.95% |
| 2025-01-22 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 34,075,115 | 103,603,626 | -1.62% |
| 2025-01-21 | 3.16 | 3.19 | 3.06 | 3.08 | 3.08 | qfq | 37,947,600 | 117,800,673 | -2.22% |
| 2025-01-20 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | qfq | 34,796,680 | 110,311,880 | -0.32% |
| 2025-01-17 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 28,120,085 | 89,019,220 | -1.56% |
| 2025-01-16 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 37,953,100 | 121,952,846 | 1.58% |
| 2025-01-15 | 3.20 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 37,520,175 | 118,441,970 | -1.25% |
| 2025-01-14 | 3.06 | 3.20 | 3.05 | 3.20 | 3.20 | qfq | 51,293,490 | 161,610,293 | 5.61% |
| 2025-01-13 | 2.99 | 3.06 | 2.93 | 3.03 | 3.03 | qfq | 32,393,000 | 97,448,875 | 0.00% |
| 2025-01-10 | 3.16 | 3.18 | 3.02 | 3.03 | 3.03 | qfq | 31,949,900 | 98,872,685 | -4.11% |
| 2025-01-09 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 34,071,400 | 107,657,840 | 0.32% |
| 2025-01-08 | 3.16 | 3.17 | 3.04 | 3.15 | 3.15 | qfq | 45,392,000 | 141,281,064 | -0.63% |
| 2025-01-07 | 3.08 | 3.17 | 3.05 | 3.17 | 3.17 | qfq | 44,222,633 | 137,709,023 | 3.26% |
| 2025-01-06 | 3.08 | 3.11 | 2.94 | 3.07 | 3.07 | qfq | 46,834,500 | 142,892,945 | -1.60% |
| 2025-01-03 | 3.34 | 3.36 | 3.10 | 3.12 | 3.12 | qfq | 60,586,953 | 192,788,847 | -6.02% |
| 2025-01-02 | 3.36 | 3.44 | 3.29 | 3.32 | 3.32 | qfq | 44,377,201 | 149,222,022 | -1.19% |
| 2024-12-31 | 3.42 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 41,448,943 | 140,248,694 | -2.04% |
| 2024-12-30 | 3.54 | 3.54 | 3.40 | 3.43 | 3.43 | qfq | 43,223,000 | 148,310,061 | -2.28% |
| 2024-12-27 | 3.51 | 3.59 | 3.47 | 3.51 | 3.51 | qfq | 42,550,533 | 150,594,641 | 0.86% |
| 2024-12-26 | 3.41 | 3.60 | 3.41 | 3.48 | 3.48 | qfq | 49,266,901 | 173,074,938 | 1.16% |
| 2024-12-25 | 3.57 | 3.59 | 3.40 | 3.44 | 3.44 | qfq | 59,182,000 | 204,247,561 | -4.44% |
| 2024-12-24 | 3.60 | 3.64 | 3.49 | 3.60 | 3.60 | qfq | 54,723,096 | 194,763,589 | -0.55% |
| 2024-12-23 | 3.92 | 3.93 | 3.57 | 3.62 | 3.62 | qfq | 88,004,821 | 326,580,872 | -7.89% |
| 2024-12-20 | 3.81 | 3.96 | 3.81 | 3.93 | 3.93 | qfq | 54,330,881 | 212,341,581 | 2.61% |
| 2024-12-19 | 3.83 | 3.89 | 3.77 | 3.83 | 3.83 | qfq | 44,868,500 | 171,505,483 | -1.29% |
| 2024-12-18 | 3.86 | 3.92 | 3.82 | 3.88 | 3.88 | qfq | 51,434,100 | 198,983,068 | 0.00% |
| 2024-12-17 | 4.05 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 81,523,187 | 321,212,160 | -4.90% |
| 2024-12-16 | 4.18 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 68,965,715 | 283,874,115 | -2.16% |
| 2024-12-13 | 4.31 | 4.36 | 4.17 | 4.17 | 4.17 | qfq | 92,277,602 | 391,526,582 | -4.36% |
| 2024-12-12 | 4.41 | 4.46 | 4.28 | 4.36 | 4.36 | qfq | 119,621,442 | 518,954,330 | -2.24% |
| 2024-12-11 | 4.17 | 4.60 | 4.13 | 4.46 | 4.46 | qfq | 199,343,595 | 873,270,012 | 6.19% |
| 2024-12-10 | 4.28 | 4.35 | 4.19 | 4.20 | 4.20 | qfq | 99,560,350 | 423,387,870 | -0.24% |
| 2024-12-09 | 4.29 | 4.40 | 4.14 | 4.21 | 4.21 | qfq | 106,247,200 | 448,678,364 | -1.86% |
| 2024-12-06 | 4.19 | 4.32 | 4.14 | 4.29 | 4.29 | qfq | 111,616,402 | 474,947,892 | 2.39% |
| 2024-12-05 | 4.13 | 4.23 | 4.07 | 4.19 | 4.19 | qfq | 77,091,712 | 320,629,600 | 0.48% |
| 2024-12-04 | 4.19 | 4.38 | 4.14 | 4.17 | 4.17 | qfq | 113,411,066 | 481,325,491 | -0.95% |
| 2024-12-03 | 4.23 | 4.29 | 4.11 | 4.21 | 4.21 | qfq | 97,083,377 | 405,360,744 | -0.94% |
| 2024-12-02 | 4.06 | 4.33 | 4.06 | 4.25 | 4.25 | qfq | 122,034,425 | 515,464,533 | 5.20% |
| 2024-11-29 | 4.04 | 4.10 | 3.89 | 4.04 | 4.04 | qfq | 90,680,296 | 361,972,441 | -0.25% |
| 2024-11-28 | 4.03 | 4.12 | 4.01 | 4.05 | 4.05 | qfq | 75,391,284 | 306,585,686 | 1.25% |
| 2024-11-27 | 4.01 | 4.02 | 3.83 | 4.00 | 4.00 | qfq | 88,635,939 | 348,835,013 | -1.72% |
| 2024-11-26 | 4.07 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 60,552,131 | 249,078,758 | -0.49% |
| 2024-11-25 | 4.24 | 4.27 | 4.00 | 4.09 | 4.09 | qfq | 77,229,162 | 315,596,461 | -2.15% |
| 2024-11-22 | 4.26 | 4.40 | 4.16 | 4.18 | 4.18 | qfq | 85,765,105 | 365,154,377 | -3.24% |
| 2024-11-21 | 4.22 | 4.46 | 4.18 | 4.32 | 4.32 | qfq | 118,291,488 | 507,182,103 | 1.65% |
| 2024-11-20 | 4.18 | 4.28 | 4.10 | 4.25 | 4.25 | qfq | 84,017,462 | 354,118,529 | 0.71% |
| 2024-11-19 | 4.10 | 4.23 | 4.06 | 4.22 | 4.22 | qfq | 90,866,254 | 378,840,036 | 0.96% |
| 2024-11-18 | 4.62 | 4.63 | 4.18 | 4.18 | 4.18 | qfq | 155,376,030 | 666,342,997 | -9.91% |
| 2024-11-15 | 4.52 | 4.82 | 4.51 | 4.64 | 4.64 | qfq | 160,937,262 | 751,215,855 | 3.57% |
| 2024-11-14 | 4.46 | 4.65 | 4.46 | 4.48 | 4.48 | qfq | 88,591,781 | 403,509,170 | -1.10% |
| 2024-11-13 | 4.58 | 4.66 | 4.40 | 4.53 | 4.53 | qfq | 108,888,600 | 489,971,235 | -2.58% |
| 2024-11-12 | 4.80 | 5.00 | 4.60 | 4.65 | 4.65 | qfq | 153,776,025 | 726,905,288 | -3.13% |
| 2024-11-11 | 4.62 | 4.90 | 4.56 | 4.80 | 4.80 | qfq | 175,595,758 | 837,073,875 | 2.78% |
| 2024-11-08 | 4.68 | 4.87 | 4.62 | 4.67 | 4.67 | qfq | 182,605,936 | 859,850,679 | -1.27% |
| 2024-11-07 | 4.44 | 4.90 | 4.36 | 4.73 | 4.73 | qfq | 232,537,135 | 1,104,321,769 | 4.88% |
| 2024-11-06 | 4.63 | 4.75 | 4.48 | 4.51 | 4.51 | qfq | 173,999,106 | 796,344,334 | -3.22% |
| 2024-11-05 | 4.60 | 4.83 | 4.52 | 4.66 | 4.66 | qfq | 206,001,812 | 956,295,442 | -0.21% |
| 2024-11-04 | 4.22 | 4.89 | 4.22 | 4.67 | 4.67 | qfq | 197,175,543 | 914,986,729 | 2.19% |
| 2024-11-01 | 5.09 | 5.09 | 4.57 | 4.57 | 4.57 | qfq | 231,403,110 | 1,090,214,066 | -10.04% |
| 2024-10-31 | 4.88 | 5.36 | 4.82 | 5.08 | 5.08 | qfq | 346,892,499 | 1,790,706,504 | 4.31% |
| 2024-10-30 | 4.26 | 4.87 | 4.22 | 4.87 | 4.87 | qfq | 312,652,980 | 1,434,336,042 | 9.93% |
| 2024-10-29 | 4.40 | 4.74 | 4.28 | 4.43 | 4.43 | qfq | 357,790,066 | 1,607,608,449 | 2.31% |
| 2024-10-28 | 3.98 | 4.33 | 3.91 | 4.33 | 4.33 | qfq | 268,256,664 | 1,126,037,638 | 9.90% |
| 2024-10-25 | 3.74 | 4.09 | 3.71 | 3.94 | 3.94 | qfq | 277,455,297 | 1,095,181,181 | 5.07% |
| 2024-10-24 | 3.78 | 4.00 | 3.39 | 3.75 | 3.75 | qfq | 351,483,614 | 1,294,515,766 | 2.74% |
| 2024-10-23 | 3.34 | 3.65 | 3.32 | 3.65 | 3.65 | qfq | 174,149,248 | 623,700,539 | 9.94% |
| 2024-10-22 | 3.21 | 3.38 | 3.18 | 3.32 | 3.32 | qfq | 126,815,876 | 418,492,270 | 1.53% |
| 2024-10-21 | 3.32 | 3.35 | 3.25 | 3.27 | 3.27 | qfq | 146,429,620 | 481,806,199 | -3.25% |
| 2024-10-18 | 3.39 | 3.49 | 3.20 | 3.38 | 3.38 | qfq | 175,645,200 | 582,048,112 | -1.46% |
| 2024-10-17 | 3.48 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 115,978,767 | 402,210,639 | -3.38% |
| 2024-10-16 | 3.44 | 3.68 | 3.35 | 3.55 | 3.55 | qfq | 178,113,006 | 619,161,441 | 4.41% |
| 2024-10-15 | 3.43 | 3.56 | 3.37 | 3.40 | 3.40 | qfq | 148,308,005 | 507,966,920 | -3.68% |
| 2024-10-14 | 3.35 | 3.57 | 3.24 | 3.53 | 3.53 | qfq | 164,398,865 | 563,292,872 | 5.37% |
| 2024-10-11 | 3.46 | 3.65 | 3.33 | 3.35 | 3.35 | qfq | 182,665,111 | 630,715,608 | -9.21% |
| 2024-10-10 | 4.11 | 4.11 | 3.69 | 3.69 | 3.69 | qfq | 328,376,717 | 1,250,234,104 | -10.00% |
| 2024-10-09 | 3.73 | 4.10 | 3.56 | 4.10 | 4.10 | qfq | 331,867,556 | 1,310,419,985 | 9.92% |
| 2024-10-08 | 3.87 | 3.87 | 3.46 | 3.73 | 3.73 | qfq | 313,943,794 | 1,155,325,212 | 5.67% |
| 2024-09-30 | 3.29 | 3.57 | 3.29 | 3.53 | 3.53 | qfq | 294,559,742 | 1,009,890,424 | 8.62% |
| 2024-09-27 | 3.25 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 168,439,487 | 550,343,271 | 1.25% |
| 2024-09-26 | 3.21 | 3.28 | 3.13 | 3.21 | 3.21 | qfq | 236,766,682 | 756,429,216 | -4.18% |
| 2024-09-25 | 3.53 | 3.58 | 3.19 | 3.35 | 3.35 | qfq | 273,596,430 | 934,870,118 | -2.62% |
| 2024-09-24 | 3.44 | 3.56 | 3.33 | 3.44 | 3.44 | qfq | 275,716,758 | 945,727,608 | -2.55% |
| 2024-09-23 | 3.25 | 3.58 | 3.24 | 3.53 | 3.53 | qfq | 323,519,175 | 1,128,965,136 | 8.62% |
| 2024-09-20 | 3.30 | 3.44 | 3.16 | 3.25 | 3.25 | qfq | 307,983,592 | 1,010,167,463 | 0.93% |
| 2024-09-19 | 2.90 | 3.22 | 2.90 | 3.22 | 3.22 | qfq | 143,235,192 | 450,474,615 | 9.90% |
| 2024-09-18 | 3.05 | 3.15 | 2.93 | 2.93 | 2.93 | qfq | 189,845,523 | 563,973,385 | -9.85% |
| 2024-09-13 | 3.10 | 3.38 | 3.07 | 3.25 | 3.25 | qfq | 380,662,164 | 1,224,871,299 | 5.86% |
| 2024-09-12 | 2.83 | 3.07 | 2.83 | 3.07 | 3.07 | qfq | 240,694,273 | 724,707,018 | 10.04% |
| 2024-09-11 | 2.70 | 2.88 | 2.65 | 2.79 | 2.79 | qfq | 273,839,600 | 761,380,173 | -2.11% |
| 2024-09-10 | 2.80 | 2.85 | 2.72 | 2.85 | 2.85 | qfq | 254,302,873 | 717,129,237 | 10.04% |
| 2024-09-09 | 2.59 | 2.59 | 2.55 | 2.59 | 2.59 | qfq | 134,892,678 | 349,204,770 | 10.21% |
| 2024-09-06 | 2.44 | 2.50 | 2.33 | 2.35 | 2.35 | qfq | 158,834,596 | 380,989,008 | -4.86% |
| 2024-09-05 | 2.47 | 2.48 | 2.39 | 2.47 | 2.47 | qfq | 125,499,800 | 306,446,061 | 1.65% |
| 2024-09-04 | 2.53 | 2.54 | 2.41 | 2.43 | 2.43 | qfq | 169,136,478 | 417,846,379 | -6.18% |
| 2024-09-03 | 2.62 | 2.65 | 2.48 | 2.59 | 2.59 | qfq | 234,578,152 | 598,142,807 | -3.72% |
| 2024-09-02 | 2.55 | 2.78 | 2.55 | 2.69 | 2.69 | qfq | 320,603,047 | 862,415,327 | 6.32% |
| 2024-08-30 | 2.44 | 2.64 | 2.44 | 2.53 | 2.53 | qfq | 282,647,751 | 712,880,467 | -2.69% |
| 2024-08-29 | 2.70 | 2.72 | 2.60 | 2.60 | 2.60 | qfq | 309,180,478 | 814,021,055 | -10.03% |
| 2024-08-28 | 2.72 | 3.15 | 2.72 | 2.89 | 2.89 | qfq | 469,326,105 | 1,333,615,991 | -4.30% |
| 2024-08-27 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 6,008,100 | 18,144,462 | -9.85% |
| 2024-08-26 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | qfq | 20,880,100 | 69,948,335 | -9.95% |
| 2024-08-23 | 3.45 | 3.72 | 3.29 | 3.72 | 3.72 | qfq | 371,448,256 | 1,326,313,863 | 10.06% |
| 2024-08-22 | 3.70 | 3.82 | 3.30 | 3.38 | 3.38 | qfq | 408,647,494 | 1,456,215,587 | -7.40% |
| 2024-08-21 | 3.39 | 3.65 | 3.31 | 3.65 | 3.65 | qfq | 356,209,422 | 1,238,622,789 | 9.94% |
| 2024-08-20 | 3.07 | 3.32 | 2.92 | 3.32 | 3.32 | qfq | 394,668,912 | 1,278,046,066 | 9.93% |
| 2024-08-19 | 2.89 | 3.13 | 2.75 | 3.02 | 3.02 | qfq | 283,601,742 | 838,628,834 | -0.66% |
| 2024-08-16 | 3.10 | 3.42 | 3.03 | 3.04 | 3.04 | qfq | 451,263,474 | 1,481,270,277 | -2.25% |
| 2024-08-15 | 2.76 | 3.11 | 2.76 | 3.11 | 3.11 | qfq | 309,595,545 | 942,286,632 | 9.89% |
| 2024-08-14 | 2.69 | 2.97 | 2.60 | 2.83 | 2.83 | qfq | 281,717,719 | 802,639,561 | 4.81% |
| 2024-08-13 | 2.65 | 2.84 | 2.44 | 2.70 | 2.70 | qfq | 161,638,234 | 425,177,105 | -0.37% |
| 2024-08-12 | 2.60 | 2.80 | 2.59 | 2.71 | 2.71 | qfq | 134,509,093 | 363,580,943 | 1.12% |
| 2024-08-09 | 2.95 | 2.95 | 2.68 | 2.68 | 2.68 | qfq | 253,557,228 | 704,997,255 | -10.07% |
| 2024-08-08 | 2.65 | 2.98 | 2.60 | 2.98 | 2.98 | qfq | 241,440,916 | 690,995,339 | 9.96% |
| 2024-08-07 | 2.60 | 2.88 | 2.51 | 2.71 | 2.71 | qfq | 248,543,859 | 674,710,540 | 3.04% |
| 2024-08-06 | 2.39 | 2.63 | 2.39 | 2.63 | 2.63 | qfq | 198,908,687 | 498,923,816 | 10.04% |
| 2024-08-05 | 2.58 | 2.61 | 2.39 | 2.39 | 2.39 | qfq | 195,233,522 | 482,853,818 | -9.81% |
| 2024-08-02 | 2.43 | 2.72 | 2.43 | 2.65 | 2.65 | qfq | 288,461,326 | 743,790,206 | 6.85% |
| 2024-08-01 | 2.58 | 2.68 | 2.48 | 2.48 | 2.48 | qfq | 293,833,912 | 748,435,224 | -9.82% |
| 2024-07-31 | 3.33 | 3.33 | 2.74 | 2.75 | 2.75 | qfq | 458,237,971 | 1,401,554,614 | -9.54% |
| 2024-07-30 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | qfq | 19,615,700 | 59,631,728 | 10.14% |
| 2024-07-29 | 2.52 | 2.76 | 2.45 | 2.76 | 2.76 | qfq | 188,342,433 | 506,243,051 | 9.96% |
| 2024-07-26 | 2.47 | 2.51 | 2.33 | 2.51 | 2.51 | qfq | 373,932,826 | 917,008,136 | 10.09% |
| 2024-07-25 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 10,029,880 | 22,868,126 | 10.14% |
| 2024-07-24 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | qfq | 15,329,900 | 31,732,893 | 10.11% |
| 2024-07-23 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | qfq | 9,403,750 | 17,679,050 | 9.94% |
| 2024-07-22 | 1.56 | 1.71 | 1.53 | 1.71 | 1.71 | qfq | 116,435,492 | 194,578,144 | 10.32% |
| 2024-07-19 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | qfq | 39,419,900 | 60,712,615 | -1.90% |
| 2024-07-18 | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | qfq | 63,317,517 | 99,641,036 | 2.60% |
| 2024-07-17 | 1.64 | 1.66 | 1.51 | 1.54 | 1.54 | qfq | 101,606,479 | 161,472,750 | -7.78% |
| 2024-07-16 | 1.52 | 1.69 | 1.51 | 1.67 | 1.67 | qfq | 132,127,257 | 216,615,194 | 8.44% |
| 2024-07-15 | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | qfq | 79,166,229 | 119,830,003 | 4.05% |
| 2024-07-12 | 1.48 | 1.58 | 1.43 | 1.48 | 1.48 | qfq | 93,763,948 | 141,670,933 | 2.78% |
| 2024-07-11 | 1.34 | 1.44 | 1.33 | 1.44 | 1.44 | qfq | 45,593,648 | 63,440,773 | 9.92% |
| 2024-07-10 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | qfq | 20,648,350 | 27,291,374 | -2.96% |
| 2024-07-09 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | qfq | 31,968,600 | 42,815,603 | -1.46% |
| 2024-07-08 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | qfq | 29,070,800 | 39,920,424 | -3.52% |
| 2024-07-05 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | qfq | 25,202,700 | 35,626,265 | 0.71% |
| 2024-07-04 | 1.50 | 1.51 | 1.40 | 1.41 | 1.41 | qfq | 38,809,434 | 55,707,774 | -5.37% |
| 2024-07-03 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | qfq | 35,851,834 | 53,565,043 | 2.05% |
| 2024-07-02 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | qfq | 39,192,200 | 57,339,549 | 3.55% |
| 2024-07-01 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | qfq | 30,675,599 | 42,604,750 | 2.92% |
| 2024-06-28 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 25,568,500 | 35,494,570 | -1.44% |
| 2024-06-27 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | qfq | 34,397,525 | 48,733,797 | -4.14% |
| 2024-06-26 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | qfq | 51,183,074 | 72,393,477 | 4.32% |
| 2024-06-25 | 1.42 | 1.45 | 1.30 | 1.39 | 1.39 | qfq | 100,954,470 | 138,294,578 | -3.47% |
| 2024-06-24 | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | qfq | 45,553,650 | 66,332,628 | -4.00% |
| 2024-06-21 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | qfq | 44,653,437 | 68,076,590 | -2.60% |
| 2024-06-20 | 1.61 | 1.62 | 1.54 | 1.54 | 1.54 | qfq | 52,369,736 | 81,890,694 | -3.75% |
| 2024-06-19 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | qfq | 35,531,750 | 58,019,280 | -3.61% |
| 2024-06-18 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | qfq | 50,992,551 | 83,529,555 | 3.11% |
| 2024-06-17 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 44,664,801 | 72,743,900 | -1.83% |
| 2024-06-14 | 1.65 | 1.73 | 1.62 | 1.64 | 1.64 | qfq | 70,774,148 | 117,099,132 | -2.38% |
| 2024-06-13 | 1.78 | 1.78 | 1.60 | 1.68 | 1.68 | qfq | 127,357,204 | 209,981,969 | -5.62% |
| 2024-06-12 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | qfq | 28,338,722 | 50,708,564 | -0.56% |
| 2024-06-11 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | qfq | 29,761,451 | 53,186,910 | -1.65% |
| 2024-06-07 | 1.80 | 1.85 | 1.72 | 1.82 | 1.82 | qfq | 78,310,099 | 139,907,057 | -2.15% |
| 2024-06-06 | 2.06 | 2.07 | 1.86 | 1.86 | 1.86 | qfq | 66,904,372 | 126,897,077 | -10.14% |
| 2024-06-05 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | qfq | 11,970,657 | 24,928,263 | -1.90% |
| 2024-06-04 | 2.12 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 13,474,657 | 28,326,266 | -1.40% |
| 2024-06-03 | 2.17 | 2.22 | 2.12 | 2.14 | 2.14 | qfq | 17,463,901 | 37,961,003 | -1.38% |
| 2024-05-31 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | qfq | 7,252,025 | 15,708,716 | 0.93% |
| 2024-05-30 | 2.18 | 2.19 | 2.15 | 2.15 | 2.15 | qfq | 9,814,801 | 21,238,472 | -1.38% |
| 2024-05-29 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 13,014,300 | 28,413,404 | -0.46% |
| 2024-05-28 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 6,819,600 | 15,013,606 | -1.35% |
| 2024-05-27 | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 8,869,164 | 19,574,525 | 0.00% |
| 2024-05-24 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 11,870,542 | 26,455,441 | 0.00% |
| 2024-05-23 | 2.28 | 2.29 | 2.22 | 2.22 | 2.22 | qfq | 16,589,325 | 37,223,713 | -2.63% |
| 2024-05-22 | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 11,368,700 | 25,911,970 | 0.44% |
| 2024-05-21 | 2.27 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 14,908,875 | 33,866,696 | 0.00% |
| 2024-05-20 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | qfq | 12,875,300 | 29,314,685 | 0.00% |
| 2024-05-17 | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | qfq | 11,355,200 | 25,653,071 | 0.89% |
| 2024-05-16 | 2.24 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 10,454,700 | 23,593,640 | 0.45% |
| 2024-05-15 | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | qfq | 20,181,964 | 45,454,588 | -2.18% |
| 2024-05-14 | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 25,900,606 | 59,215,398 | 0.44% |
| 2024-05-13 | 2.32 | 2.38 | 2.28 | 2.28 | 2.28 | qfq | 42,638,300 | 99,190,667 | 1.33% |
| 2024-05-10 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 9,326,200 | 21,001,881 | -0.44% |
| 2024-05-09 | 2.24 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 12,816,300 | 28,953,570 | 0.89% |
| 2024-05-08 | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | qfq | 10,103,400 | 22,652,782 | -0.88% |
| 2024-05-07 | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 16,341,951 | 36,859,718 | -0.44% |
| 2024-05-06 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 20,361,900 | 46,227,619 | 1.34% |
| 2024-04-30 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | qfq | 20,333,937 | 45,748,485 | -1.75% |
| 2024-04-29 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 29,359,338 | 66,262,004 | 1.79% |
| 2024-04-26 | 2.17 | 2.30 | 2.16 | 2.24 | 2.24 | qfq | 28,052,000 | 62,439,638 | 2.75% |
| 2024-04-25 | 2.20 | 2.21 | 2.17 | 2.18 | 2.18 | qfq | 15,657,317 | 34,259,330 | -1.36% |
| 2024-04-24 | 2.14 | 2.24 | 2.13 | 2.21 | 2.21 | qfq | 24,906,500 | 54,678,868 | 3.27% |
| 2024-04-23 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 9,986,600 | 21,438,734 | -0.47% |
| 2024-04-22 | 2.16 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 10,756,803 | 23,073,656 | 0.00% |
| 2024-04-19 | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | qfq | 16,333,679 | 35,327,833 | -1.38% |
| 2024-04-18 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 22,899,271 | 50,196,138 | -1.80% |
| 2024-04-17 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | qfq | 22,905,569 | 50,244,623 | 4.72% |
| 2024-04-16 | 2.21 | 2.21 | 2.12 | 2.12 | 2.12 | qfq | 30,045,828 | 64,710,624 | -5.36% |
| 2024-04-15 | 2.34 | 2.36 | 2.19 | 2.24 | 2.24 | qfq | 36,179,135 | 81,512,723 | -5.49% |
| 2024-04-12 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 19,201,925 | 45,749,266 | -2.07% |
| 2024-04-11 | 2.37 | 2.42 | 2.35 | 2.42 | 2.42 | qfq | 23,052,930 | 55,333,145 | 2.11% |
| 2024-04-10 | 2.40 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 15,925,924 | 37,937,848 | -1.66% |
| 2024-04-09 | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | qfq | 15,208,600 | 36,481,821 | 1.69% |
| 2024-04-08 | 2.39 | 2.40 | 2.37 | 2.37 | 2.37 | qfq | 13,134,660 | 31,313,325 | -0.84% |
| 2024-04-03 | 2.40 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 12,014,800 | 28,765,570 | -0.42% |
| 2024-04-02 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 16,110,147 | 38,589,871 | 0.42% |
| 2024-04-01 | 2.35 | 2.40 | 2.35 | 2.39 | 2.39 | qfq | 16,675,943 | 39,648,680 | 1.70% |
| 2024-03-29 | 2.32 | 2.36 | 2.31 | 2.35 | 2.35 | qfq | 12,299,800 | 28,779,637 | 1.29% |
| 2024-03-28 | 2.29 | 2.35 | 2.29 | 2.32 | 2.32 | qfq | 15,079,000 | 35,037,842 | 0.87% |
| 2024-03-27 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | qfq | 15,349,950 | 35,956,909 | -3.36% |
| 2024-03-26 | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | qfq | 13,073,828 | 30,982,295 | 0.00% |
| 2024-03-25 | 2.38 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 15,507,078 | 37,010,493 | -0.42% |
| 2024-03-22 | 2.43 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 28,589,978 | 68,608,072 | -2.05% |
| 2024-03-21 | 2.43 | 2.49 | 2.41 | 2.44 | 2.44 | qfq | 36,756,702 | 89,933,795 | 0.83% |
| 2024-03-20 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | qfq | 15,516,700 | 37,505,676 | 0.00% |
| 2024-03-19 | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 16,999,100 | 41,170,499 | -0.41% |
| 2024-03-18 | 2.43 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 27,708,622 | 67,034,590 | -0.41% |
| 2024-03-15 | 2.39 | 2.45 | 2.39 | 2.44 | 2.44 | qfq | 47,402,000 | 115,021,410 | 2.95% |
| 2024-03-14 | 2.35 | 2.42 | 2.35 | 2.37 | 2.37 | qfq | 35,462,001 | 84,443,522 | 0.42% |
| 2024-03-13 | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 15,233,512 | 35,845,367 | -0.42% |
| 2024-03-12 | 2.36 | 2.37 | 2.34 | 2.37 | 2.37 | qfq | 19,449,401 | 45,858,459 | 0.42% |
| 2024-03-11 | 2.31 | 2.38 | 2.31 | 2.36 | 2.36 | qfq | 22,856,547 | 53,602,694 | 1.72% |
| 2024-03-08 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 11,391,500 | 26,410,145 | -0.43% |
| 2024-03-07 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 18,759,730 | 43,829,935 | 0.43% |
| 2024-03-06 | 2.30 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 12,942,592 | 29,981,675 | 0.87% |
| 2024-03-05 | 2.33 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 13,609,130 | 31,418,243 | -1.29% |
| 2024-03-04 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | qfq | 16,707,780 | 38,847,145 | -0.85% |
| 2024-03-01 | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | qfq | 17,943,000 | 42,042,540 | -0.42% |
| 2024-02-29 | 2.30 | 2.37 | 2.28 | 2.36 | 2.36 | qfq | 28,760,700 | 66,997,127 | 2.61% |
| 2024-02-28 | 2.41 | 2.46 | 2.29 | 2.30 | 2.30 | qfq | 38,380,973 | 91,516,220 | -4.96% |
| 2024-02-27 | 2.37 | 2.42 | 2.37 | 2.42 | 2.42 | qfq | 18,204,600 | 43,622,076 | 1.68% |
| 2024-02-26 | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 24,782,236 | 59,245,135 | 0.00% |
| 2024-02-23 | 2.36 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 17,408,048 | 41,289,208 | 0.42% |
| 2024-02-22 | 2.34 | 2.37 | 2.33 | 2.37 | 2.37 | qfq | 15,931,250 | 37,505,164 | 0.85% |
| 2024-02-21 | 2.31 | 2.38 | 2.30 | 2.35 | 2.35 | qfq | 22,559,000 | 53,064,617 | 0.86% |
| 2024-02-20 | 2.31 | 2.33 | 2.28 | 2.33 | 2.33 | qfq | 11,981,545 | 27,667,286 | 0.43% |
| 2024-02-19 | 2.33 | 2.35 | 2.28 | 2.32 | 2.32 | qfq | 22,582,623 | 52,311,858 | 1.31% |
| 2024-02-08 | 2.17 | 2.30 | 2.17 | 2.29 | 2.29 | qfq | 21,081,587 | 47,318,552 | 6.02% |
| 2024-02-07 | 2.23 | 2.26 | 2.15 | 2.16 | 2.16 | qfq | 22,795,722 | 50,357,434 | -3.14% |
| 2024-02-06 | 2.10 | 2.28 | 2.04 | 2.23 | 2.23 | qfq | 22,395,059 | 48,470,538 | 5.19% |
| 2024-02-05 | 2.25 | 2.25 | 2.08 | 2.12 | 2.12 | qfq | 28,206,807 | 60,845,718 | -6.61% |
| 2024-02-02 | 2.34 | 2.36 | 2.20 | 2.27 | 2.27 | qfq | 22,594,875 | 51,668,357 | -2.16% |
| 2024-02-01 | 2.36 | 2.39 | 2.28 | 2.32 | 2.32 | qfq | 20,062,214 | 46,864,000 | -2.11% |
| 2024-01-31 | 2.42 | 2.45 | 2.36 | 2.37 | 2.37 | qfq | 17,816,800 | 42,796,963 | -2.47% |
| 2024-01-30 | 2.45 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 13,708,400 | 33,819,916 | -0.82% |
| 2024-01-29 | 2.53 | 2.54 | 2.45 | 2.45 | 2.45 | qfq | 18,455,651 | 45,842,985 | -3.16% |
| 2024-01-26 | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | qfq | 22,358,378 | 56,492,681 | 0.80% |
| 2024-01-25 | 2.45 | 2.51 | 2.44 | 2.51 | 2.51 | qfq | 20,219,688 | 50,235,291 | 2.03% |
| 2024-01-24 | 2.43 | 2.46 | 2.38 | 2.46 | 2.46 | qfq | 15,999,670 | 38,844,781 | 1.65% |
| 2024-01-23 | 2.40 | 2.44 | 2.34 | 2.42 | 2.42 | qfq | 12,947,100 | 31,038,068 | 0.00% |
| 2024-01-22 | 2.54 | 2.54 | 2.40 | 2.42 | 2.42 | qfq | 21,955,000 | 54,251,079 | -5.10% |
| 2024-01-19 | 2.53 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 13,777,800 | 35,037,830 | 0.79% |
| 2024-01-18 | 2.57 | 2.57 | 2.48 | 2.53 | 2.53 | qfq | 24,853,942 | 62,735,400 | -1.56% |
| 2024-01-17 | 2.60 | 2.61 | 2.57 | 2.57 | 2.57 | qfq | 11,711,000 | 30,320,806 | -1.15% |
| 2024-01-16 | 2.60 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 25,069,129 | 65,050,199 | -0.76% |
| 2024-01-15 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 37,720,034 | 98,956,717 | -2.24% |
| 2024-01-12 | 2.63 | 2.83 | 2.62 | 2.68 | 2.68 | qfq | 65,398,428 | 176,942,187 | 2.29% |
| 2024-01-11 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 12,560,115 | 32,828,314 | 1.16% |
| 2024-01-10 | 2.60 | 2.61 | 2.58 | 2.59 | 2.59 | qfq | 9,633,140 | 24,986,556 | -0.38% |
| 2024-01-09 | 2.58 | 2.61 | 2.58 | 2.60 | 2.60 | qfq | 9,279,300 | 24,090,388 | 0.78% |
| 2024-01-08 | 2.60 | 2.61 | 2.58 | 2.58 | 2.58 | qfq | 12,943,500 | 33,600,949 | -1.15% |
| 2024-01-05 | 2.65 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 21,663,600 | 56,953,266 | -1.88% |
| 2024-01-04 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 14,818,000 | 39,456,217 | -0.37% |
| 2024-01-03 | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | qfq | 15,727,791 | 41,921,000 | 0.38% |
| 2024-01-02 | 2.65 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 23,218,203 | 62,121,469 | 0.76% |
| 2023-12-29 | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | qfq | 14,496,997 | 38,360,112 | 0.38% |
| 2023-12-28 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 28,141,900 | 74,324,272 | 0.00% |
| 2023-12-27 | 2.64 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 18,437,936 | 48,380,935 | -1.13% |
| 2023-12-26 | 2.61 | 2.68 | 2.60 | 2.66 | 2.66 | qfq | 30,152,624 | 79,812,611 | 1.92% |
| 2023-12-25 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | qfq | 9,789,000 | 25,635,399 | -0.76% |
| 2023-12-22 | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 18,447,120 | 48,794,532 | -0.75% |
| 2023-12-21 | 2.64 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 21,097,350 | 55,622,120 | 0.00% |
| 2023-12-20 | 2.67 | 2.68 | 2.65 | 2.65 | 2.65 | qfq | 13,447,123 | 35,871,367 | -0.75% |
| 2023-12-19 | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | qfq | 20,326,193 | 54,258,142 | -0.37% |
| 2023-12-18 | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 23,659,900 | 63,978,441 | -2.19% |
| 2023-12-15 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 22,460,096 | 61,695,417 | -0.72% |
| 2023-12-14 | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 25,573,611 | 70,545,070 | 0.36% |
| 2023-12-13 | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 30,769,534 | 85,051,430 | -1.08% |
| 2023-12-12 | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 45,476,500 | 125,316,010 | 0.36% |
| 2023-12-11 | 2.67 | 2.84 | 2.63 | 2.77 | 2.77 | qfq | 76,227,324 | 209,690,518 | 3.75% |
| 2023-12-08 | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | qfq | 18,172,219 | 48,781,412 | -0.74% |
| 2023-12-07 | 2.69 | 2.70 | 2.68 | 2.69 | 2.69 | qfq | 9,940,302 | 26,741,331 | -0.37% |
| 2023-12-06 | 2.68 | 2.71 | 2.67 | 2.70 | 2.70 | qfq | 12,574,664 | 33,881,835 | 0.37% |
| 2023-12-05 | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | qfq | 21,630,700 | 58,545,569 | -1.47% |
| 2023-12-04 | 2.70 | 2.75 | 2.69 | 2.73 | 2.73 | qfq | 27,089,535 | 73,812,407 | 0.74% |
| 2023-12-01 | 2.67 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 19,590,770 | 52,903,271 | 1.50% |
| 2023-11-30 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | qfq | 13,174,438 | 35,167,731 | -0.37% |
| 2023-11-29 | 2.70 | 2.71 | 2.68 | 2.68 | 2.68 | qfq | 12,666,605 | 34,066,187 | -1.11% |
| 2023-11-28 | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 16,449,650 | 44,397,564 | 1.12% |
| 2023-11-27 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | qfq | 15,751,300 | 42,282,981 | -1.11% |
| 2023-11-24 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | qfq | 14,275,300 | 38,737,627 | -1.09% |
| 2023-11-23 | 2.72 | 2.74 | 2.69 | 2.74 | 2.74 | qfq | 20,037,400 | 54,427,499 | 0.37% |
| 2023-11-22 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | qfq | 15,792,615 | 43,074,874 | 0.37% |
| 2023-11-21 | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | qfq | 19,171,100 | 52,383,477 | -0.37% |
| 2023-11-20 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 19,159,800 | 52,271,040 | 1.11% |
| 2023-11-17 | 2.70 | 2.71 | 2.69 | 2.70 | 2.70 | qfq | 15,080,200 | 40,727,905 | 0.00% |
| 2023-11-16 | 2.73 | 2.74 | 2.70 | 2.70 | 2.70 | qfq | 16,757,644 | 45,557,161 | -1.46% |
| 2023-11-15 | 2.71 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 30,786,687 | 84,016,428 | 1.48% |
| 2023-11-14 | 2.70 | 2.71 | 2.69 | 2.70 | 2.70 | qfq | 13,566,600 | 36,627,155 | -0.37% |
| 2023-11-13 | 2.71 | 2.71 | 2.68 | 2.71 | 2.71 | qfq | 13,883,800 | 37,422,425 | 0.37% |
| 2023-11-10 | 2.67 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 19,242,424 | 51,326,146 | 0.75% |
| 2023-11-09 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | qfq | 15,021,447 | 40,328,930 | -0.37% |
| 2023-11-08 | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 22,469,099 | 60,742,033 | -1.10% |
| 2023-11-07 | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | qfq | 18,353,192 | 49,957,579 | -0.73% |
| 2023-11-06 | 2.71 | 2.74 | 2.70 | 2.74 | 2.74 | qfq | 19,928,600 | 54,235,781 | 1.48% |
| 2023-11-03 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 13,702,000 | 36,967,014 | 0.75% |
| 2023-11-02 | 2.69 | 2.71 | 2.68 | 2.68 | 2.68 | qfq | 13,148,500 | 35,368,189 | -0.74% |
| 2023-11-01 | 2.71 | 2.74 | 2.70 | 2.70 | 2.70 | qfq | 17,748,300 | 48,169,459 | -0.37% |
| 2023-10-31 | 2.74 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 18,245,200 | 49,716,197 | -1.09% |
| 2023-10-30 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 24,493,003 | 67,131,481 | -0.72% |
| 2023-10-27 | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 34,243,356 | 94,013,883 | 0.36% |
| 2023-10-26 | 2.70 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 49,909,434 | 135,593,042 | 0.73% |
| 2023-10-25 | 2.67 | 2.84 | 2.63 | 2.73 | 2.73 | qfq | 73,330,266 | 200,516,729 | 5.00% |
| 2023-10-24 | 2.54 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 21,502,293 | 55,472,210 | 2.77% |
| 2023-10-23 | 2.59 | 2.60 | 2.53 | 2.53 | 2.53 | qfq | 17,630,600 | 45,253,476 | -1.94% |
| 2023-10-20 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 15,429,834 | 39,838,620 | -0.39% |
| 2023-10-19 | 2.59 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 16,688,484 | 43,387,295 | 0.00% |
| 2023-10-18 | 2.64 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 18,469,300 | 48,132,128 | -1.89% |
| 2023-10-17 | 2.67 | 2.68 | 2.64 | 2.64 | 2.64 | qfq | 17,177,752 | 45,491,125 | -1.12% |
| 2023-10-16 | 2.68 | 2.70 | 2.66 | 2.67 | 2.67 | qfq | 19,938,129 | 53,357,848 | -0.74% |
| 2023-10-13 | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 28,400,333 | 76,892,278 | -2.54% |
| 2023-10-12 | 2.74 | 2.76 | 2.73 | 2.76 | 2.76 | qfq | 18,045,110 | 49,541,653 | 0.73% |
| 2023-10-11 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 21,744,297 | 59,679,705 | -0.72% |
| 2023-10-10 | 2.79 | 2.80 | 2.76 | 2.76 | 2.76 | qfq | 18,342,576 | 50,938,313 | -0.72% |
| 2023-10-09 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | qfq | 19,029,800 | 53,052,995 | -1.42% |
| 2023-09-28 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | qfq | 15,977,748 | 44,807,014 | 1.08% |
| 2023-09-27 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 23,269,576 | 64,929,675 | 0.00% |
| 2023-09-26 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 26,554,573 | 74,554,232 | -1.06% |
| 2023-09-25 | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | qfq | 24,818,330 | 70,162,792 | -1.05% |
| 2023-09-22 | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 22,248,730 | 63,295,417 | 0.71% |
| 2023-09-21 | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 24,330,100 | 69,064,576 | -0.35% |
| 2023-09-20 | 2.91 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 42,326,900 | 121,317,206 | -2.74% |
| 2023-09-19 | 2.91 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 62,613,841 | 182,768,089 | -1.35% |
| 2023-09-18 | 2.84 | 3.02 | 2.82 | 2.96 | 2.96 | qfq | 103,450,941 | 302,976,707 | 4.23% |
| 2023-09-15 | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | qfq | 20,972,292 | 59,536,851 | 0.35% |
| 2023-09-14 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | qfq | 34,284,739 | 97,612,494 | -2.08% |
| 2023-09-13 | 2.86 | 2.90 | 2.82 | 2.89 | 2.89 | qfq | 55,666,200 | 159,095,136 | 1.05% |
| 2023-09-12 | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | qfq | 23,399,164 | 67,013,278 | 0.00% |
| 2023-09-11 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 30,129,100 | 85,927,539 | 1.06% |
| 2023-09-08 | 2.82 | 2.85 | 2.82 | 2.83 | 2.83 | qfq | 29,006,173 | 82,166,400 | 0.35% |
| 2023-09-07 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | qfq | 42,845,609 | 122,100,808 | -1.74% |
| 2023-09-06 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 42,788,163 | 123,026,542 | -1.03% |
| 2023-09-05 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 61,381,964 | 177,898,818 | -1.69% |
| 2023-09-04 | 2.91 | 2.99 | 2.88 | 2.95 | 2.95 | qfq | 78,018,674 | 229,448,466 | 1.03% |
| 2023-09-01 | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | qfq | 106,222,242 | 311,726,639 | -3.63% |
| 2023-08-31 | 3.02 | 3.19 | 3.01 | 3.03 | 3.03 | qfq | 135,830,748 | 416,617,503 | 1.00% |
| 2023-08-30 | 3.11 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 154,216,400 | 468,056,010 | -5.06% |
| 2023-08-29 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | qfq | 183,603,986 | 574,374,196 | -2.47% |
| 2023-08-28 | 3.16 | 3.44 | 3.07 | 3.24 | 3.24 | qfq | 348,381,325 | 1,131,683,274 | 2.53% |
| 2023-08-25 | 2.86 | 3.16 | 2.84 | 3.16 | 3.16 | qfq | 288,270,860 | 897,376,642 | 10.10% |
| 2023-08-24 | 2.84 | 2.89 | 2.77 | 2.87 | 2.87 | qfq | 52,494,197 | 148,109,316 | 1.41% |
| 2023-08-23 | 2.79 | 2.86 | 2.78 | 2.83 | 2.83 | qfq | 41,979,300 | 118,755,935 | 1.07% |
| 2023-08-22 | 2.82 | 2.83 | 2.75 | 2.80 | 2.80 | qfq | 30,916,086 | 86,121,102 | -1.06% |
| 2023-08-21 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 33,243,902 | 94,024,769 | 1.07% |
| 2023-08-18 | 2.81 | 2.88 | 2.80 | 2.80 | 2.80 | qfq | 35,351,101 | 100,007,012 | -1.06% |
| 2023-08-17 | 2.76 | 2.88 | 2.74 | 2.83 | 2.83 | qfq | 38,175,532 | 107,596,853 | 2.17% |
| 2023-08-16 | 2.77 | 2.79 | 2.76 | 2.77 | 2.77 | qfq | 15,222,200 | 42,184,674 | -0.72% |
| 2023-08-15 | 2.77 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 17,804,445 | 49,564,920 | 0.36% |
| 2023-08-14 | 2.74 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 20,619,596 | 57,028,051 | 0.72% |
| 2023-08-11 | 2.84 | 2.85 | 2.76 | 2.76 | 2.76 | qfq | 39,524,500 | 110,618,822 | -2.82% |
| 2023-08-10 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 51,798,377 | 147,120,512 | -1.39% |
| 2023-08-09 | 2.89 | 2.99 | 2.86 | 2.88 | 2.88 | qfq | 88,585,379 | 258,803,504 | 1.41% |
| 2023-08-08 | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | qfq | 27,768,111 | 79,248,760 | -1.39% |
| 2023-08-07 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 30,560,800 | 88,117,023 | 0.35% |
| 2023-08-04 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | qfq | 46,751,100 | 135,377,685 | -2.05% |
| 2023-08-03 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 39,073,140 | 114,307,385 | -0.68% |
| 2023-08-02 | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 71,602,367 | 211,623,124 | -0.67% |
| 2023-08-01 | 2.88 | 3.05 | 2.87 | 2.97 | 2.97 | qfq | 114,475,112 | 339,040,812 | 2.41% |
| 2023-07-31 | 2.84 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 61,848,855 | 178,048,538 | 2.11% |
| 2023-07-28 | 2.83 | 2.85 | 2.80 | 2.84 | 2.84 | qfq | 34,315,000 | 96,935,589 | 0.00% |
| 2023-07-27 | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 43,004,305 | 122,569,639 | -1.73% |
| 2023-07-26 | 2.84 | 2.89 | 2.82 | 2.89 | 2.89 | qfq | 56,859,380 | 163,487,717 | 1.40% |
| 2023-07-25 | 2.82 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 42,152,479 | 119,282,787 | 1.79% |
| 2023-07-24 | 2.83 | 2.85 | 2.79 | 2.80 | 2.80 | qfq | 39,539,400 | 111,228,480 | -2.10% |
| 2023-07-21 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | qfq | 45,708,721 | 129,456,523 | 2.51% |
| 2023-07-20 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 47,110,175 | 132,274,935 | -2.11% |
| 2023-07-19 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 36,834,500 | 105,156,406 | 0.00% |
| 2023-07-18 | 2.87 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 61,940,497 | 176,971,268 | -1.38% |
| 2023-07-17 | 2.88 | 2.95 | 2.84 | 2.89 | 2.89 | qfq | 112,239,963 | 324,100,271 | 0.35% |