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
衢州发展600208.SH
最近收盘价2.782026-07-17
最近交易日2026-07-17
成交量（股）112,959,172
成交额（元）318,591,805
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.85 | 2.88 | 2.76 | 2.78 | 2.78 | qfq | 112,959,172 | 318,591,805 | -3.14% |
| 2026-07-16 | 2.85 | 2.91 | 2.83 | 2.87 | 2.87 | qfq | 88,201,508 | 253,535,412 | -0.35% |
| 2026-07-15 | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 90,646,814 | 259,992,784 | 1.05% |
| 2026-07-14 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | qfq | 77,431,820 | 218,855,417 | 1.42% |
| 2026-07-13 | 2.90 | 2.94 | 2.79 | 2.81 | 2.81 | qfq | 115,657,353 | 328,445,295 | -3.44% |
| 2026-07-10 | 2.96 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 125,618,415 | 370,726,320 | -3.00% |
| 2026-07-09 | 2.82 | 3.01 | 2.79 | 3.00 | 3.00 | qfq | 141,134,238 | 405,813,018 | 6.01% |
| 2026-07-08 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 100,254,803 | 283,791,686 | -1.05% |
| 2026-07-07 | 2.91 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 86,565,203 | 248,301,717 | -1.72% |
| 2026-07-06 | 2.95 | 3.00 | 2.89 | 2.91 | 2.91 | qfq | 129,245,142 | 378,921,761 | -1.69% |
| 2026-07-03 | 3.00 | 3.09 | 2.95 | 2.96 | 2.96 | qfq | 157,714,187 | 471,625,166 | -0.67% |
| 2026-07-02 | 3.16 | 3.25 | 2.97 | 2.98 | 2.98 | qfq | 273,619,841 | 847,592,080 | -4.18% |
| 2026-07-01 | 2.84 | 3.11 | 2.83 | 3.11 | 3.11 | qfq | 133,568,822 | 406,456,520 | 9.89% |
| 2026-06-30 | 2.81 | 2.89 | 2.78 | 2.83 | 2.83 | qfq | 99,771,558 | 282,761,918 | 0.00% |
| 2026-06-29 | 2.84 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 99,104,436 | 279,392,346 | -0.70% |
| 2026-06-26 | 2.98 | 3.00 | 2.85 | 2.85 | 2.85 | qfq | 115,818,900 | 336,188,228 | -5.32% |
| 2026-06-25 | 3.01 | 3.07 | 2.96 | 3.01 | 3.01 | qfq | 98,152,451 | 294,183,641 | -0.66% |
| 2026-06-24 | 3.04 | 3.06 | 2.92 | 3.03 | 3.03 | qfq | 134,042,000 | 400,401,990 | -0.33% |
| 2026-06-23 | 3.15 | 3.18 | 3.03 | 3.04 | 3.04 | qfq | 157,104,473 | 485,662,959 | -4.40% |
| 2026-06-22 | 3.10 | 3.21 | 3.08 | 3.18 | 3.18 | qfq | 153,331,108 | 483,162,458 | 2.58% |
| 2026-06-18 | 3.07 | 3.13 | 3.02 | 3.10 | 3.10 | qfq | 134,288,002 | 414,845,758 | 0.32% |
| 2026-06-17 | 3.09 | 3.16 | 3.06 | 3.09 | 3.09 | qfq | 139,724,685 | 433,111,422 | -0.96% |
| 2026-06-16 | 3.03 | 3.23 | 2.96 | 3.12 | 3.12 | qfq | 207,466,438 | 640,915,468 | 2.63% |
| 2026-06-15 | 2.95 | 3.07 | 2.95 | 3.04 | 3.04 | qfq | 215,997,223 | 649,851,715 | 2.36% |
| 2026-06-12 | 2.78 | 3.04 | 2.76 | 2.97 | 2.97 | qfq | 319,073,405 | 940,224,099 | 7.61% |
| 2026-06-11 | 2.75 | 2.80 | 2.73 | 2.76 | 2.76 | qfq | 79,801,332 | 220,052,997 | -0.72% |
| 2026-06-10 | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 91,252,497 | 253,249,905 | -1.42% |
| 2026-06-09 | 2.80 | 2.83 | 2.75 | 2.82 | 2.82 | qfq | 106,802,993 | 297,720,182 | 2.17% |
| 2026-06-08 | 2.78 | 2.86 | 2.72 | 2.76 | 2.76 | qfq | 143,689,359 | 400,041,680 | -3.16% |
| 2026-06-05 | 2.88 | 2.92 | 2.84 | 2.85 | 2.85 | qfq | 143,318,918 | 413,030,332 | -1.04% |
| 2026-06-04 | 2.91 | 2.96 | 2.86 | 2.88 | 2.88 | qfq | 132,095,584 | 383,775,508 | -1.37% |
| 2026-06-03 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 140,031,309 | 411,211,645 | -2.34% |
| 2026-06-02 | 3.00 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 121,452,808 | 361,281,189 | -0.66% |
| 2026-06-01 | 2.93 | 3.04 | 2.89 | 3.01 | 3.01 | qfq | 176,676,403 | 527,863,042 | 1.69% |
| 2026-05-29 | 3.04 | 3.12 | 2.95 | 2.96 | 2.96 | qfq | 242,765,408 | 733,614,288 | -0.67% |
| 2026-05-28 | 2.93 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 151,077,307 | 447,568,017 | 1.02% |
| 2026-05-27 | 3.00 | 3.04 | 2.91 | 2.95 | 2.95 | qfq | 197,786,857 | 586,446,024 | -1.67% |
| 2026-05-26 | 3.07 | 3.08 | 2.96 | 3.00 | 3.00 | qfq | 217,049,022 | 652,178,386 | -3.54% |
| 2026-05-25 | 3.16 | 3.20 | 3.06 | 3.11 | 3.11 | qfq | 272,829,597 | 845,698,876 | -2.20% |
| 2026-05-22 | 3.12 | 3.21 | 3.07 | 3.18 | 3.18 | qfq | 350,378,087 | 1,108,052,463 | -0.63% |
| 2026-05-21 | 3.33 | 3.37 | 3.20 | 3.20 | 3.20 | qfq | 522,998,326 | 1,696,221,101 | -10.11% |
| 2026-05-20 | 3.56 | 3.65 | 3.56 | 3.56 | 3.56 | qfq | 346,570,220 | 1,234,801,065 | -10.10% |
| 2026-05-19 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | qfq | 11,694,500 | 46,310,220 | -10.00% |
| 2026-05-18 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | qfq | 15,801,900 | 69,528,360 | -10.02% |
| 2026-05-15 | 5.25 | 5.33 | 4.88 | 4.89 | 4.89 | qfq | 370,410,063 | 1,860,509,821 | -6.86% |
| 2026-05-14 | 5.38 | 5.51 | 5.20 | 5.25 | 5.25 | qfq | 291,747,887 | 1,550,331,951 | -0.94% |
| 2026-05-13 | 5.20 | 5.39 | 5.12 | 5.30 | 5.30 | qfq | 296,548,376 | 1,552,441,912 | 2.12% |
| 2026-05-12 | 5.10 | 5.44 | 4.88 | 5.19 | 5.19 | qfq | 384,418,773 | 1,998,875,186 | 1.76% |
| 2026-05-11 | 5.20 | 5.31 | 5.07 | 5.10 | 5.10 | qfq | 309,443,911 | 1,594,544,281 | -0.58% |
| 2026-05-08 | 5.00 | 5.46 | 4.95 | 5.13 | 5.13 | qfq | 515,928,232 | 2,652,628,516 | 0.59% |
| 2026-05-07 | 4.64 | 5.12 | 4.60 | 5.10 | 5.10 | qfq | 577,658,086 | 2,912,545,544 | 9.68% |
| 2026-05-06 | 4.58 | 4.81 | 4.56 | 4.65 | 4.65 | qfq | 379,870,282 | 1,760,170,043 | 2.20% |
| 2026-04-30 | 4.21 | 4.55 | 4.21 | 4.55 | 4.55 | qfq | 198,625,123 | 889,784,676 | 9.90% |
| 2026-04-29 | 4.09 | 4.28 | 4.07 | 4.14 | 4.14 | qfq | 224,760,042 | 940,443,841 | 0.73% |
| 2026-04-28 | 4.18 | 4.28 | 4.07 | 4.11 | 4.11 | qfq | 298,029,226 | 1,236,681,213 | -3.52% |
| 2026-04-27 | 4.81 | 4.84 | 4.26 | 4.26 | 4.26 | qfq | 427,024,660 | 1,875,775,937 | -9.94% |
| 2026-04-24 | 4.30 | 4.73 | 4.27 | 4.73 | 4.73 | qfq | 358,656,344 | 1,648,580,390 | 10.00% |
| 2026-04-23 | 4.10 | 4.37 | 4.08 | 4.30 | 4.30 | qfq | 337,687,563 | 1,432,478,837 | 3.61% |
| 2026-04-22 | 3.87 | 4.29 | 3.85 | 4.15 | 4.15 | qfq | 381,471,649 | 1,594,533,382 | 6.41% |
| 2026-04-21 | 3.71 | 3.93 | 3.68 | 3.90 | 3.90 | qfq | 286,459,439 | 1,096,630,372 | 5.12% |
| 2026-04-20 | 3.58 | 3.81 | 3.53 | 3.71 | 3.71 | qfq | 307,380,598 | 1,130,204,731 | 3.63% |
| 2026-04-17 | 3.24 | 3.58 | 3.23 | 3.58 | 3.58 | qfq | 159,374,803 | 553,446,576 | 10.15% |
| 2026-04-16 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 44,864,927 | 145,450,220 | 0.62% |
| 2026-04-15 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 59,226,799 | 192,702,448 | -2.12% |
| 2026-04-14 | 3.26 | 3.30 | 3.23 | 3.30 | 3.30 | qfq | 66,832,361 | 218,556,088 | 2.17% |
| 2026-04-13 | 3.20 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 48,808,160 | 158,206,909 | 0.00% |
| 2026-04-10 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 52,172,040 | 169,133,581 | 0.62% |
| 2026-04-09 | 3.30 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 67,195,400 | 218,386,776 | -3.60% |
| 2026-04-08 | 3.18 | 3.34 | 3.17 | 3.33 | 3.33 | qfq | 96,559,840 | 315,579,959 | 5.71% |
| 2026-04-07 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 37,993,203 | 119,195,799 | 0.64% |
| 2026-04-03 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | qfq | 51,119,801 | 160,267,918 | -1.88% |
| 2026-04-02 | 3.18 | 3.23 | 3.13 | 3.19 | 3.19 | qfq | 85,705,325 | 272,751,114 | 0.00% |
| 2026-04-01 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 49,358,694 | 156,748,550 | 1.27% |
| 2026-03-31 | 3.14 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 63,000,616 | 200,188,076 | -0.32% |
| 2026-03-30 | 3.11 | 3.16 | 3.07 | 3.16 | 3.16 | qfq | 63,507,930 | 198,328,786 | -0.32% |
| 2026-03-27 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | qfq | 55,862,447 | 176,011,844 | 1.93% |
| 2026-03-26 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | qfq | 99,904,897 | 314,956,668 | -4.01% |
| 2026-03-25 | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 52,505,400 | 170,365,803 | 1.89% |
| 2026-03-24 | 3.12 | 3.19 | 3.08 | 3.18 | 3.18 | qfq | 66,589,847 | 208,588,778 | 2.91% |
| 2026-03-23 | 3.23 | 3.25 | 3.07 | 3.09 | 3.09 | qfq | 96,455,817 | 303,743,948 | -5.79% |
| 2026-03-20 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | qfq | 55,462,287 | 183,815,923 | -1.50% |
| 2026-03-19 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 62,118,690 | 207,934,004 | -2.63% |
| 2026-03-18 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 50,948,582 | 173,670,305 | -0.87% |
| 2026-03-17 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 60,493,318 | 210,645,640 | -0.58% |
| 2026-03-16 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 48,008,479 | 167,050,167 | -0.86% |
| 2026-03-13 | 3.56 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 67,672,400 | 239,656,281 | -1.69% |
| 2026-03-12 | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 63,152,900 | 226,267,614 | -0.56% |
| 2026-03-11 | 3.56 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 111,738,855 | 404,483,938 | 1.13% |
| 2026-03-10 | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 78,411,486 | 274,276,943 | 2.91% |
| 2026-03-09 | 3.43 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 87,407,342 | 298,069,431 | 0.88% |
| 2026-03-06 | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | qfq | 89,915,437 | 308,508,549 | -1.16% |
| 2026-03-05 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 48,803,367 | 169,603,764 | 0.00% |
| 2026-03-04 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 55,043,248 | 190,160,947 | -1.15% |
| 2026-03-03 | 3.62 | 3.65 | 3.47 | 3.49 | 3.49 | qfq | 94,923,106 | 337,480,326 | -3.86% |
| 2026-03-02 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 76,823,194 | 279,999,483 | -2.68% |
| 2026-02-27 | 3.66 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 60,839,127 | 224,829,173 | 1.36% |
| 2026-02-26 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 100,259,073 | 370,327,823 | -2.65% |
| 2026-02-25 | 3.75 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 99,422,478 | 377,553,788 | 0.53% |
| 2026-02-24 | 3.70 | 3.86 | 3.66 | 3.76 | 3.76 | qfq | 142,322,974 | 537,819,307 | 3.30% |
| 2026-02-13 | 3.68 | 3.83 | 3.64 | 3.64 | 3.64 | qfq | 132,957,062 | 494,487,793 | 0.83% |
| 2026-02-12 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | qfq | 81,179,801 | 295,461,608 | -2.43% |
| 2026-02-11 | 3.67 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 55,725,459 | 206,966,672 | 0.54% |
| 2026-02-10 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 43,452,900 | 160,339,024 | -1.34% |
| 2026-02-09 | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 73,375,978 | 273,509,862 | 2.19% |
| 2026-02-06 | 3.65 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 54,463,700 | 199,081,182 | -0.54% |
| 2026-02-05 | 3.70 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 57,453,017 | 210,950,478 | -1.08% |
| 2026-02-04 | 3.63 | 3.72 | 3.59 | 3.71 | 3.71 | qfq | 85,891,443 | 314,563,775 | 2.20% |
| 2026-02-03 | 3.63 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 74,769,791 | 271,055,277 | 0.83% |
| 2026-02-02 | 3.68 | 3.72 | 3.59 | 3.60 | 3.60 | qfq | 96,708,081 | 353,247,367 | -2.70% |
| 2026-01-30 | 3.87 | 3.90 | 3.66 | 3.70 | 3.70 | qfq | 154,828,043 | 581,161,444 | -5.13% |
| 2026-01-29 | 3.87 | 3.96 | 3.81 | 3.90 | 3.90 | qfq | 126,149,861 | 491,523,238 | 0.00% |
| 2026-01-28 | 3.91 | 3.98 | 3.86 | 3.90 | 3.90 | qfq | 96,468,071 | 377,926,724 | -0.26% |
| 2026-01-27 | 3.98 | 3.99 | 3.85 | 3.91 | 3.91 | qfq | 93,466,070 | 364,786,613 | -1.76% |
| 2026-01-26 | 4.06 | 4.09 | 3.96 | 3.98 | 3.98 | qfq | 105,331,997 | 422,816,682 | -1.97% |
| 2026-01-23 | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 105,874,190 | 427,553,872 | 1.50% |
| 2026-01-22 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 55,843,632 | 222,923,991 | -0.25% |
| 2026-01-21 | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 74,927,332 | 300,620,828 | 0.75% |
| 2026-01-20 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 81,302,932 | 323,672,845 | 1.02% |
| 2026-01-19 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 54,499,161 | 215,001,296 | 0.25% |
| 2026-01-16 | 4.10 | 4.11 | 3.92 | 3.93 | 3.93 | qfq | 114,566,718 | 455,876,369 | -3.68% |
| 2026-01-15 | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 71,848,710 | 294,645,542 | -0.24% |
| 2026-01-14 | 4.04 | 4.18 | 4.04 | 4.09 | 4.09 | qfq | 142,018,433 | 584,191,201 | 1.24% |
| 2026-01-13 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 94,018,561 | 381,740,477 | -0.98% |
| 2026-01-12 | 4.11 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 90,306,306 | 367,172,151 | -0.73% |
| 2026-01-09 | 4.05 | 4.13 | 4.02 | 4.11 | 4.11 | qfq | 91,459,061 | 373,031,722 | 1.73% |
| 2026-01-08 | 3.96 | 4.12 | 3.93 | 4.04 | 4.04 | qfq | 115,848,935 | 468,698,489 | 1.76% |
| 2026-01-07 | 3.96 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 63,630,043 | 253,475,950 | -0.25% |
| 2026-01-06 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 82,603,900 | 328,537,692 | 1.53% |
| 2026-01-05 | 3.87 | 3.94 | 3.85 | 3.92 | 3.92 | qfq | 68,091,776 | 265,845,736 | 1.29% |
| 2025-12-31 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 53,637,000 | 208,110,755 | 0.00% |
| 2025-12-30 | 3.85 | 3.91 | 3.84 | 3.87 | 3.87 | qfq | 42,874,307 | 166,332,706 | 0.00% |
| 2025-12-29 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 45,857,630 | 178,386,459 | -0.26% |
| 2025-12-26 | 3.91 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 71,228,063 | 277,746,305 | -0.77% |
| 2025-12-25 | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 33,545,966 | 131,097,646 | -0.26% |
| 2025-12-24 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 39,195,601 | 153,452,764 | 0.51% |
| 2025-12-23 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 38,501,314 | 150,304,591 | -0.76% |
| 2025-12-22 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 37,748,893 | 148,937,439 | 0.26% |
| 2025-12-19 | 3.84 | 3.96 | 3.82 | 3.92 | 3.92 | qfq | 60,104,855 | 235,295,593 | 2.35% |
| 2025-12-18 | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 51,163,255 | 196,166,914 | -1.29% |
| 2025-12-17 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 48,703,906 | 188,246,433 | 0.26% |
| 2025-12-16 | 3.97 | 3.98 | 3.81 | 3.87 | 3.87 | qfq | 79,763,136 | 308,731,825 | -2.76% |
| 2025-12-15 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 40,672,819 | 162,512,485 | -1.97% |
| 2025-12-12 | 4.01 | 4.08 | 4.00 | 4.06 | 4.06 | qfq | 45,089,558 | 182,128,460 | 0.74% |
| 2025-12-11 | 4.12 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 53,701,629 | 217,105,060 | -2.42% |
| 2025-12-10 | 4.14 | 4.17 | 4.00 | 4.13 | 4.13 | qfq | 88,780,918 | 363,367,597 | -0.72% |
| 2025-12-09 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 53,456,960 | 222,834,350 | -1.89% |
| 2025-12-08 | 4.29 | 4.36 | 4.22 | 4.24 | 4.24 | qfq | 77,298,676 | 330,617,462 | -1.17% |
| 2025-12-05 | 4.24 | 4.30 | 4.16 | 4.29 | 4.29 | qfq | 92,344,028 | 389,410,157 | -0.92% |
| 2025-12-04 | 4.34 | 4.39 | 4.27 | 4.33 | 4.33 | qfq | 71,453,414 | 309,444,547 | -0.92% |
| 2025-12-03 | 4.31 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 120,585,202 | 527,249,313 | 1.63% |
| 2025-12-02 | 4.18 | 4.30 | 4.15 | 4.30 | 4.30 | qfq | 103,789,229 | 441,279,276 | 2.63% |
| 2025-12-01 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 53,027,660 | 221,214,442 | 0.96% |
| 2025-11-28 | 3.97 | 4.23 | 3.94 | 4.15 | 4.15 | qfq | 115,964,387 | 475,424,885 | 4.80% |
| 2025-11-27 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 44,316,433 | 176,639,871 | -0.25% |
| 2025-11-26 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 33,761,496 | 134,713,250 | -0.25% |
| 2025-11-25 | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 40,223,300 | 160,688,330 | 0.76% |
| 2025-11-24 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | qfq | 45,881,480 | 181,357,413 | 1.02% |
| 2025-11-21 | 4.00 | 4.04 | 3.91 | 3.91 | 3.91 | qfq | 73,705,898 | 291,729,440 | -2.98% |
| 2025-11-20 | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 40,373,541 | 163,523,354 | -0.74% |
| 2025-11-19 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | qfq | 65,869,248 | 266,904,084 | -1.93% |
| 2025-11-18 | 4.21 | 4.23 | 4.12 | 4.14 | 4.14 | qfq | 55,071,200 | 228,986,487 | -2.13% |
| 2025-11-17 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 55,619,030 | 233,389,384 | 0.95% |
| 2025-11-14 | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | qfq | 41,640,834 | 174,987,271 | -0.24% |
| 2025-11-13 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | qfq | 71,705,036 | 301,085,664 | -0.47% |
| 2025-11-12 | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | qfq | 102,040,890 | 432,269,421 | -3.21% |
| 2025-11-11 | 4.23 | 4.42 | 4.22 | 4.36 | 4.36 | qfq | 137,082,600 | 593,161,298 | 3.07% |
| 2025-11-10 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 59,836,640 | 252,158,178 | -0.24% |
| 2025-11-07 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | qfq | 45,244,888 | 191,627,484 | -0.47% |
| 2025-11-06 | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 62,937,778 | 269,138,455 | 0.24% |
| 2025-11-05 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 54,025,845 | 228,813,067 | -0.47% |
| 2025-11-04 | 4.26 | 4.43 | 4.25 | 4.27 | 4.27 | qfq | 94,399,107 | 408,012,803 | 0.47% |
| 2025-11-03 | 4.32 | 4.33 | 4.21 | 4.25 | 4.25 | qfq | 73,103,197 | 310,383,863 | -1.62% |
| 2025-10-31 | 4.30 | 4.41 | 4.29 | 4.32 | 4.32 | qfq | 84,602,002 | 368,196,604 | 1.65% |
| 2025-10-30 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 58,191,710 | 248,190,026 | -1.39% |
| 2025-10-29 | 4.22 | 4.33 | 4.22 | 4.31 | 4.31 | qfq | 73,995,267 | 317,071,112 | 1.65% |
| 2025-10-28 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 95,611,713 | 407,313,639 | -2.08% |
| 2025-10-27 | 4.35 | 4.41 | 4.32 | 4.33 | 4.33 | qfq | 67,254,460 | 293,179,119 | 0.00% |
| 2025-10-24 | 4.36 | 4.41 | 4.32 | 4.33 | 4.33 | qfq | 54,549,529 | 237,764,638 | -0.46% |
| 2025-10-23 | 4.44 | 4.44 | 4.28 | 4.35 | 4.35 | qfq | 96,399,659 | 418,575,246 | -2.25% |
| 2025-10-22 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | qfq | 63,287,462 | 283,292,402 | -0.45% |
| 2025-10-21 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | qfq | 63,431,305 | 283,433,807 | -0.22% |
| 2025-10-20 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | qfq | 64,539,813 | 288,522,058 | 0.45% |
| 2025-10-17 | 4.59 | 4.60 | 4.42 | 4.46 | 4.46 | qfq | 118,331,060 | 529,603,427 | -3.04% |
| 2025-10-16 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | qfq | 148,125,879 | 689,355,923 | -3.97% |
| 2025-10-15 | 4.50 | 4.90 | 4.47 | 4.79 | 4.79 | qfq | 249,716,693 | 1,161,718,833 | 5.97% |
| 2025-10-14 | 4.38 | 4.79 | 4.36 | 4.52 | 4.52 | qfq | 312,115,452 | 1,467,509,815 | 3.91% |
| 2025-10-13 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | qfq | 88,486,406 | 381,603,304 | -1.81% |
| 2025-10-10 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | qfq | 88,122,175 | 392,730,268 | 0.45% |
| 2025-10-09 | 4.50 | 4.52 | 4.39 | 4.41 | 4.41 | qfq | 115,258,210 | 510,358,611 | -2.43% |
| 2025-09-30 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | qfq | 88,531,432 | 396,160,728 | 2.26% |
| 2025-09-29 | 4.32 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 86,324,991 | 378,944,641 | 1.84% |
| 2025-09-26 | 4.34 | 4.45 | 4.31 | 4.34 | 4.34 | qfq | 71,649,615 | 313,675,029 | 0.00% |
| 2025-09-25 | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | qfq | 89,370,425 | 391,409,037 | -2.91% |
| 2025-09-24 | 4.32 | 4.48 | 4.30 | 4.47 | 4.47 | qfq | 91,639,034 | 404,769,818 | 3.00% |
| 2025-09-23 | 4.52 | 4.54 | 4.25 | 4.34 | 4.34 | qfq | 146,919,076 | 638,035,201 | -4.62% |
| 2025-09-22 | 4.52 | 4.56 | 4.46 | 4.55 | 4.55 | qfq | 78,375,614 | 353,389,211 | 0.22% |
| 2025-09-19 | 4.60 | 4.64 | 4.49 | 4.54 | 4.54 | qfq | 100,036,726 | 454,320,602 | -1.73% |
| 2025-09-18 | 4.71 | 4.93 | 4.58 | 4.62 | 4.62 | qfq | 198,723,058 | 944,707,953 | -1.91% |
| 2025-09-17 | 4.60 | 4.74 | 4.56 | 4.71 | 4.71 | qfq | 113,151,084 | 529,072,037 | 1.95% |
| 2025-09-16 | 4.58 | 4.66 | 4.51 | 4.62 | 4.62 | qfq | 90,592,980 | 415,578,873 | 0.43% |
| 2025-09-15 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | qfq | 87,796,593 | 402,125,264 | -0.86% |
| 2025-09-12 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 88,325,279 | 410,970,883 | -0.85% |
| 2025-09-11 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | qfq | 130,087,157 | 601,423,945 | 3.31% |
| 2025-09-10 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | qfq | 92,641,014 | 418,381,147 | 1.57% |
| 2025-09-09 | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | qfq | 119,654,825 | 539,906,209 | -2.62% |
| 2025-09-08 | 4.67 | 4.71 | 4.56 | 4.58 | 4.58 | qfq | 110,526,267 | 510,108,500 | -1.93% |
| 2025-09-05 | 4.65 | 4.69 | 4.54 | 4.67 | 4.67 | qfq | 126,212,727 | 582,055,264 | 0.65% |
| 2025-09-04 | 4.96 | 4.96 | 4.56 | 4.64 | 4.64 | qfq | 196,483,997 | 933,737,878 | -6.45% |
| 2025-09-03 | 4.92 | 5.11 | 4.91 | 4.96 | 4.96 | qfq | 167,479,562 | 838,555,157 | 0.40% |
| 2025-09-02 | 5.03 | 5.10 | 4.85 | 4.94 | 4.94 | qfq | 166,532,011 | 825,511,509 | -2.18% |
| 2025-09-01 | 4.85 | 5.10 | 4.80 | 5.05 | 5.05 | qfq | 238,603,425 | 1,188,475,452 | 3.91% |
| 2025-08-29 | 4.84 | 4.92 | 4.75 | 4.86 | 4.86 | qfq | 164,655,377 | 796,027,520 | 0.83% |
| 2025-08-28 | 4.68 | 4.84 | 4.62 | 4.82 | 4.82 | qfq | 167,907,059 | 791,940,087 | 2.77% |
| 2025-08-27 | 4.97 | 5.00 | 4.68 | 4.69 | 4.69 | qfq | 258,857,216 | 1,252,432,832 | -6.20% |
| 2025-08-26 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | qfq | 247,092,535 | 1,249,985,271 | -2.91% |
| 2025-08-25 | 4.86 | 5.28 | 4.80 | 5.15 | 5.15 | qfq | 382,958,413 | 1,907,708,215 | 6.40% |
| 2025-08-22 | 4.77 | 4.94 | 4.70 | 4.84 | 4.84 | qfq | 249,562,114 | 1,203,308,505 | 1.68% |
| 2025-08-21 | 4.88 | 4.99 | 4.67 | 4.76 | 4.76 | qfq | 384,226,198 | 1,845,221,389 | -4.61% |
| 2025-08-20 | 5.60 | 5.65 | 4.99 | 4.99 | 4.99 | qfq | 530,988,608 | 2,696,272,966 | -9.93% |
| 2025-08-19 | 5.22 | 5.87 | 5.12 | 5.54 | 5.54 | qfq | 659,160,249 | 3,645,357,822 | 3.75% |
| 2025-08-18 | 6.03 | 6.03 | 4.96 | 5.34 | 5.34 | qfq | 909,601,005 | 5,002,537,230 | -2.55% |
| 2025-08-15 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | qfq | 50,087,853 | 274,481,434 | 10.04% |
| 2025-08-14 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | qfq | 9,263,056 | 46,130,019 | 9.93% |
| 2025-08-13 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | qfq | 41,775,091 | 189,241,162 | 9.95% |
| 2025-07-29 | 4.09 | 4.20 | 4.04 | 4.12 | 4.12 | qfq | 171,702,605 | 706,704,879 | 0.24% |
| 2025-07-28 | 3.92 | 4.15 | 3.80 | 4.11 | 4.11 | qfq | 242,356,887 | 973,235,212 | 5.66% |
| 2025-07-25 | 3.79 | 3.92 | 3.78 | 3.89 | 3.89 | qfq | 169,119,037 | 655,335,967 | 2.37% |
| 2025-07-24 | 3.57 | 3.85 | 3.55 | 3.80 | 3.80 | qfq | 203,093,831 | 766,353,255 | 5.56% |
| 2025-07-23 | 3.62 | 3.64 | 3.53 | 3.60 | 3.60 | qfq | 161,110,524 | 578,792,566 | -1.10% |
| 2025-07-22 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 160,866,228 | 586,814,386 | -0.82% |
| 2025-07-21 | 3.68 | 3.77 | 3.63 | 3.67 | 3.67 | qfq | 202,225,300 | 747,584,561 | -1.34% |
| 2025-07-18 | 3.60 | 3.76 | 3.52 | 3.72 | 3.72 | qfq | 231,643,922 | 846,865,608 | 3.62% |
| 2025-07-17 | 3.40 | 3.64 | 3.39 | 3.59 | 3.59 | qfq | 274,702,007 | 974,605,023 | 6.21% |
| 2025-07-16 | 3.33 | 3.42 | 3.29 | 3.38 | 3.38 | qfq | 203,586,326 | 687,626,937 | 2.42% |
| 2025-07-15 | 3.30 | 3.44 | 3.27 | 3.30 | 3.30 | qfq | 262,143,731 | 877,778,768 | -2.08% |
| 2025-07-14 | 3.51 | 3.58 | 3.31 | 3.37 | 3.37 | qfq | 416,870,134 | 1,419,932,128 | -3.71% |
| 2025-07-11 | 3.32 | 3.63 | 3.20 | 3.50 | 3.50 | qfq | 547,313,481 | 1,870,478,890 | 6.06% |
| 2025-07-10 | 3.09 | 3.40 | 3.04 | 3.30 | 3.30 | qfq | 372,163,795 | 1,208,872,188 | 6.11% |
| 2025-07-09 | 3.04 | 3.13 | 3.01 | 3.11 | 3.11 | qfq | 197,578,473 | 604,115,689 | 2.64% |
| 2025-07-08 | 2.91 | 3.04 | 2.90 | 3.03 | 3.03 | qfq | 150,431,804 | 450,120,289 | 4.12% |
| 2025-07-07 | 2.82 | 2.93 | 2.81 | 2.91 | 2.91 | qfq | 127,622,838 | 367,643,908 | 2.83% |
| 2025-07-04 | 2.80 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 86,301,999 | 244,084,667 | 0.71% |
| 2025-07-03 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 66,403,240 | 186,921,529 | -1.06% |
| 2025-07-02 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 100,062,000 | 284,759,404 | -1.39% |
| 2025-07-01 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | qfq | 130,348,920 | 376,189,535 | -2.70% |
| 2025-06-30 | 2.98 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 160,751,082 | 478,194,411 | -0.67% |
| 2025-06-27 | 2.80 | 3.09 | 2.80 | 2.98 | 2.98 | qfq | 343,661,329 | 1,034,485,005 | 6.05% |
| 2025-06-26 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 103,959,352 | 292,012,138 | 0.36% |
| 2025-06-25 | 2.75 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 131,700,756 | 365,612,148 | 1.82% |
| 2025-06-24 | 2.70 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 121,474,855 | 330,711,006 | 1.85% |
| 2025-06-23 | 2.58 | 2.74 | 2.58 | 2.70 | 2.70 | qfq | 157,210,520 | 419,062,860 | 4.65% |
| 2025-06-20 | 2.57 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 66,625,136 | 172,923,495 | 0.78% |
| 2025-06-19 | 2.60 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 59,083,995 | 151,918,567 | -1.54% |
| 2025-06-18 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | qfq | 58,124,732 | 151,886,051 | -1.89% |
| 2025-06-17 | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 65,311,300 | 172,778,768 | -0.38% |
| 2025-06-16 | 2.63 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 79,219,216 | 210,436,886 | 1.14% |
| 2025-06-13 | 2.63 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 116,873,342 | 308,012,875 | 0.00% |
| 2025-06-12 | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 65,536,482 | 172,510,404 | 0.38% |
| 2025-06-11 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | qfq | 50,277,063 | 131,615,452 | 0.77% |
| 2025-06-10 | 2.62 | 2.63 | 2.57 | 2.60 | 2.60 | qfq | 58,324,100 | 151,651,155 | -0.76% |
| 2025-06-09 | 2.61 | 2.63 | 2.60 | 2.62 | 2.62 | qfq | 48,033,020 | 125,746,074 | 0.38% |
| 2025-06-06 | 2.62 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 67,919,725 | 178,636,836 | 0.00% |
| 2025-06-05 | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 70,159,956 | 183,434,435 | -1.14% |
| 2025-06-04 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 64,304,045 | 169,734,135 | -0.75% |
| 2025-06-03 | 2.62 | 2.73 | 2.61 | 2.66 | 2.66 | qfq | 158,758,377 | 424,427,566 | 3.50% |
| 2025-05-30 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 69,831,495 | 179,954,370 | -0.77% |
| 2025-05-29 | 2.51 | 2.62 | 2.50 | 2.59 | 2.59 | qfq | 89,082,494 | 229,126,316 | 3.19% |
| 2025-05-28 | 2.53 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 44,870,586 | 112,675,870 | -0.79% |
| 2025-05-27 | 2.56 | 2.57 | 2.52 | 2.53 | 2.53 | qfq | 48,320,221 | 122,608,732 | -1.17% |
| 2025-05-26 | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 45,497,300 | 116,666,544 | -0.78% |
| 2025-05-23 | 2.57 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 43,621,800 | 112,721,747 | 0.39% |
| 2025-05-22 | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 59,668,662 | 154,256,727 | -1.53% |
| 2025-05-21 | 2.62 | 2.63 | 2.60 | 2.61 | 2.61 | qfq | 46,100,752 | 120,481,546 | -0.76% |
| 2025-05-20 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 56,055,562 | 146,708,964 | 0.00% |
| 2025-05-19 | 2.62 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 64,308,040 | 168,782,341 | 0.77% |
| 2025-05-16 | 2.61 | 2.62 | 2.60 | 2.61 | 2.61 | qfq | 43,926,972 | 114,662,709 | 0.00% |
| 2025-05-15 | 2.66 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 62,773,097 | 165,301,630 | -2.25% |
| 2025-05-14 | 2.64 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 77,110,585 | 204,969,836 | 1.14% |
| 2025-05-13 | 2.68 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 52,967,137 | 140,417,843 | -0.75% |
| 2025-05-12 | 2.64 | 2.67 | 2.61 | 2.66 | 2.66 | qfq | 74,389,812 | 196,247,017 | 1.53% |
| 2025-05-09 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | qfq | 123,449,563 | 327,197,210 | -3.32% |
| 2025-05-08 | 2.72 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 63,162,563 | 171,579,270 | -0.37% |
| 2025-05-07 | 2.74 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 103,110,761 | 283,287,527 | 0.74% |
| 2025-05-06 | 2.69 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 80,745,634 | 217,882,793 | 0.37% |
| 2025-04-30 | 2.73 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 86,005,437 | 233,322,139 | -1.82% |
| 2025-04-29 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 49,585,500 | 135,668,181 | 0.37% |
| 2025-04-28 | 2.76 | 2.80 | 2.70 | 2.73 | 2.73 | qfq | 96,125,905 | 262,344,442 | -1.80% |
| 2025-04-25 | 2.77 | 2.85 | 2.77 | 2.78 | 2.78 | qfq | 99,506,703 | 279,509,920 | 0.36% |
| 2025-04-24 | 2.78 | 2.81 | 2.74 | 2.77 | 2.77 | qfq | 63,138,200 | 175,190,057 | -0.36% |
| 2025-04-23 | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 59,061,756 | 164,560,119 | -0.36% |
| 2025-04-22 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 63,316,225 | 176,799,199 | 0.00% |
| 2025-04-21 | 2.76 | 2.80 | 2.74 | 2.79 | 2.79 | qfq | 56,684,216 | 157,661,844 | 0.72% |
| 2025-04-18 | 2.73 | 2.78 | 2.72 | 2.77 | 2.77 | qfq | 72,343,343 | 199,044,666 | 1.47% |
| 2025-04-17 | 2.69 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 89,944,602 | 247,450,120 | 1.11% |
| 2025-04-16 | 2.74 | 2.76 | 2.68 | 2.70 | 2.70 | qfq | 65,770,300 | 177,923,208 | -1.46% |
| 2025-04-15 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 50,426,871 | 137,869,605 | -0.72% |
| 2025-04-14 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | qfq | 74,001,791 | 204,953,740 | 0.36% |
| 2025-04-11 | 2.73 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 82,186,071 | 225,327,259 | -0.36% |
| 2025-04-10 | 2.73 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 120,884,972 | 334,179,720 | 1.47% |
| 2025-04-09 | 2.63 | 2.73 | 2.54 | 2.72 | 2.72 | qfq | 132,974,395 | 352,257,426 | 2.26% |
| 2025-04-08 | 2.61 | 2.70 | 2.60 | 2.66 | 2.66 | qfq | 132,288,390 | 351,443,912 | 1.92% |
| 2025-04-07 | 2.75 | 2.76 | 2.61 | 2.61 | 2.61 | qfq | 189,311,651 | 503,807,101 | -10.00% |
| 2025-04-03 | 2.88 | 2.95 | 2.87 | 2.90 | 2.90 | qfq | 87,712,464 | 255,212,791 | -1.02% |
| 2025-04-02 | 2.90 | 3.01 | 2.88 | 2.93 | 2.93 | qfq | 143,162,350 | 421,042,102 | 0.69% |
| 2025-04-01 | 3.05 | 3.07 | 2.89 | 2.91 | 2.91 | qfq | 236,584,418 | 698,708,482 | -6.13% |
| 2025-03-31 | 3.31 | 3.35 | 3.03 | 3.10 | 3.10 | qfq | 327,764,172 | 1,039,468,281 | -7.74% |
| 2025-03-28 | 3.26 | 3.38 | 3.24 | 3.36 | 3.36 | qfq | 262,889,381 | 873,681,422 | 3.38% |
| 2025-03-27 | 3.27 | 3.32 | 3.17 | 3.25 | 3.25 | qfq | 189,771,921 | 616,407,721 | -0.61% |
| 2025-03-26 | 3.15 | 3.28 | 3.14 | 3.27 | 3.27 | qfq | 194,329,538 | 629,117,990 | 3.48% |
| 2025-03-25 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 89,325,035 | 282,418,486 | 0.32% |
| 2025-03-24 | 3.20 | 3.22 | 3.11 | 3.15 | 3.15 | qfq | 129,753,550 | 407,748,650 | -1.56% |
| 2025-03-21 | 3.13 | 3.29 | 3.12 | 3.20 | 3.20 | qfq | 238,115,292 | 764,055,868 | 1.91% |
| 2025-03-20 | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 123,516,260 | 387,596,997 | -0.63% |
| 2025-03-19 | 3.22 | 3.23 | 3.12 | 3.16 | 3.16 | qfq | 173,412,071 | 547,579,318 | -1.86% |
| 2025-03-18 | 3.23 | 3.32 | 3.17 | 3.22 | 3.22 | qfq | 339,669,480 | 1,102,944,737 | -0.92% |
| 2025-03-17 | 3.24 | 3.25 | 3.12 | 3.25 | 3.25 | qfq | 398,015,538 | 1,287,433,040 | 10.17% |
| 2025-03-14 | 2.89 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 102,425,015 | 299,970,092 | 2.43% |
| 2025-03-13 | 2.90 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 70,521,529 | 202,605,705 | -0.69% |
| 2025-03-12 | 2.92 | 2.93 | 2.89 | 2.90 | 2.90 | qfq | 57,736,772 | 167,658,523 | -0.68% |
| 2025-03-11 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 84,059,050 | 244,389,270 | -1.35% |
| 2025-03-10 | 2.99 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 98,241,237 | 294,279,003 | -0.67% |
| 2025-03-07 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | qfq | 109,694,478 | 327,570,417 | -1.97% |
| 2025-03-06 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 103,725,517 | 313,537,577 | 2.36% |
| 2025-03-05 | 3.03 | 3.04 | 2.94 | 2.97 | 2.97 | qfq | 96,677,150 | 287,379,703 | -1.98% |
| 2025-03-04 | 3.01 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 71,026,900 | 215,337,957 | 0.33% |
| 2025-03-03 | 3.01 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 97,743,262 | 297,030,721 | 1.00% |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.99 | 2.99 | qfq | 95,179,615 | 287,965,480 | -2.29% |
| 2025-02-27 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 91,748,071 | 280,334,365 | 0.00% |
| 2025-02-26 | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 88,042,833 | 269,339,631 | 0.99% |
| 2025-02-25 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 95,842,835 | 292,446,144 | -1.62% |
| 2025-02-24 | 3.13 | 3.18 | 3.06 | 3.08 | 3.08 | qfq | 131,912,710 | 409,468,106 | -0.96% |
| 2025-02-21 | 3.13 | 3.15 | 3.07 | 3.11 | 3.11 | qfq | 172,310,394 | 535,115,358 | -1.27% |
| 2025-02-20 | 3.06 | 3.23 | 3.03 | 3.15 | 3.15 | qfq | 221,256,895 | 693,612,840 | 3.28% |
| 2025-02-19 | 3.05 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 85,218,446 | 260,347,938 | 0.00% |
| 2025-02-18 | 3.10 | 3.13 | 3.04 | 3.05 | 3.05 | qfq | 112,257,807 | 345,667,995 | -1.61% |
| 2025-02-17 | 3.04 | 3.19 | 3.04 | 3.10 | 3.10 | qfq | 174,060,138 | 541,799,422 | 3.33% |
| 2025-02-14 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 90,702,125 | 273,100,305 | -1.96% |
| 2025-02-13 | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 96,013,926 | 295,129,221 | -0.65% |
| 2025-02-12 | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | qfq | 88,834,800 | 270,568,300 | 1.65% |
| 2025-02-11 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | qfq | 83,155,307 | 252,071,353 | -1.94% |
| 2025-02-10 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 95,320,699 | 294,515,930 | 0.32% |
| 2025-02-07 | 3.04 | 3.14 | 3.01 | 3.08 | 3.08 | qfq | 129,984,575 | 401,684,694 | 1.32% |
| 2025-02-06 | 2.97 | 3.08 | 2.94 | 3.04 | 3.04 | qfq | 116,964,034 | 352,154,098 | 3.05% |
| 2025-02-05 | 2.90 | 3.01 | 2.87 | 2.95 | 2.95 | qfq | 119,454,451 | 352,232,976 | 2.43% |
| 2025-01-27 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | qfq | 56,250,256 | 163,112,326 | -0.35% |
| 2025-01-24 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 56,081,677 | 161,824,572 | 0.70% |
| 2025-01-23 | 2.87 | 2.93 | 2.87 | 2.87 | 2.87 | qfq | 75,481,663 | 218,697,759 | 0.70% |
| 2025-01-22 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 75,869,799 | 216,217,296 | -2.06% |
| 2025-01-21 | 2.94 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 92,972,480 | 272,677,761 | -0.34% |
| 2025-01-20 | 2.93 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 73,598,920 | 215,273,732 | 0.69% |
| 2025-01-17 | 2.88 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 65,382,300 | 189,798,092 | 0.35% |
| 2025-01-16 | 2.91 | 2.98 | 2.88 | 2.89 | 2.89 | qfq | 78,364,317 | 229,349,872 | 0.00% |
| 2025-01-15 | 2.93 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 63,029,766 | 182,753,849 | -1.03% |
| 2025-01-14 | 2.82 | 2.92 | 2.81 | 2.92 | 2.92 | qfq | 80,595,582 | 231,439,156 | 4.29% |
| 2025-01-13 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 52,981,740 | 147,724,276 | -0.36% |
| 2025-01-10 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | qfq | 65,791,900 | 187,945,402 | -3.10% |
| 2025-01-09 | 2.85 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 81,649,501 | 236,189,483 | 1.05% |
| 2025-01-08 | 2.87 | 2.89 | 2.79 | 2.87 | 2.87 | qfq | 87,060,266 | 247,814,797 | -0.35% |
| 2025-01-07 | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | qfq | 59,272,350 | 169,224,247 | 1.05% |
| 2025-01-06 | 2.80 | 2.87 | 2.77 | 2.85 | 2.85 | qfq | 89,835,981 | 253,374,035 | 1.42% |
| 2025-01-03 | 2.93 | 2.94 | 2.79 | 2.81 | 2.81 | qfq | 125,678,760 | 359,133,108 | -4.10% |
| 2025-01-02 | 2.96 | 3.04 | 2.89 | 2.93 | 2.93 | qfq | 114,821,950 | 341,525,083 | -1.01% |
| 2024-12-31 | 3.04 | 3.07 | 2.96 | 2.96 | 2.96 | qfq | 72,526,400 | 217,790,798 | -2.95% |
| 2024-12-30 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 75,715,363 | 229,498,763 | -0.33% |
| 2024-12-27 | 3.03 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 94,427,100 | 290,082,168 | 0.66% |
| 2024-12-26 | 2.98 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 76,005,217 | 228,867,405 | 1.67% |
| 2024-12-25 | 3.02 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 64,340,300 | 191,898,241 | -0.99% |
| 2024-12-24 | 2.97 | 3.07 | 2.96 | 3.02 | 3.02 | qfq | 110,576,694 | 333,528,176 | 2.37% |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.95 | 2.95 | qfq | 117,757,929 | 352,520,916 | -3.28% |
| 2024-12-20 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 82,518,852 | 251,856,107 | -0.33% |
| 2024-12-19 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 101,265,642 | 307,491,488 | -0.65% |
| 2024-12-18 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 78,969,735 | 243,692,058 | 0.33% |
| 2024-12-17 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 116,571,434 | 359,928,403 | -2.54% |
| 2024-12-16 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 97,018,192 | 307,049,849 | -0.94% |
| 2024-12-13 | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | qfq | 178,424,189 | 572,451,803 | -4.22% |
| 2024-12-12 | 3.25 | 3.36 | 3.19 | 3.32 | 3.32 | qfq | 168,806,851 | 553,846,049 | 2.47% |
| 2024-12-11 | 3.18 | 3.28 | 3.15 | 3.24 | 3.24 | qfq | 156,304,681 | 506,361,987 | 1.57% |
| 2024-12-10 | 3.37 | 3.39 | 3.17 | 3.19 | 3.19 | qfq | 242,963,436 | 797,074,214 | -0.31% |
| 2024-12-09 | 3.42 | 3.43 | 3.17 | 3.20 | 3.20 | qfq | 309,338,678 | 1,010,477,046 | -6.98% |
| 2024-12-06 | 3.40 | 3.53 | 3.37 | 3.44 | 3.44 | qfq | 246,218,670 | 849,780,921 | 0.88% |
| 2024-12-05 | 3.38 | 3.46 | 3.32 | 3.41 | 3.41 | qfq | 254,692,773 | 863,122,574 | 0.00% |
| 2024-12-04 | 3.60 | 3.66 | 3.38 | 3.41 | 3.41 | qfq | 532,864,198 | 1,874,149,824 | -2.01% |
| 2024-12-03 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | qfq | 344,232,316 | 1,160,525,975 | 10.13% |
| 2024-12-02 | 2.98 | 3.26 | 2.97 | 3.16 | 3.16 | qfq | 245,030,184 | 778,857,390 | 6.40% |
| 2024-11-29 | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | qfq | 87,109,062 | 258,140,698 | 1.02% |
| 2024-11-28 | 2.93 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 82,252,852 | 243,186,757 | 0.34% |
| 2024-11-27 | 2.86 | 2.93 | 2.81 | 2.93 | 2.93 | qfq | 88,562,237 | 254,482,686 | 1.74% |
| 2024-11-26 | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 68,970,523 | 199,259,416 | -1.03% |
| 2024-11-25 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | qfq | 104,817,918 | 301,713,040 | 0.34% |
| 2024-11-22 | 3.02 | 3.04 | 2.89 | 2.90 | 2.90 | qfq | 118,000,700 | 351,166,530 | -4.61% |
| 2024-11-21 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | qfq | 100,709,200 | 302,507,897 | 0.33% |
| 2024-11-20 | 2.99 | 3.04 | 2.96 | 3.03 | 3.03 | qfq | 98,236,580 | 295,604,603 | 0.66% |
| 2024-11-19 | 2.96 | 3.01 | 2.91 | 3.01 | 3.01 | qfq | 154,895,928 | 458,609,846 | 1.01% |
| 2024-11-18 | 2.99 | 3.13 | 2.96 | 2.98 | 2.98 | qfq | 238,076,227 | 725,610,153 | 2.41% |
| 2024-11-15 | 3.00 | 3.04 | 2.90 | 2.91 | 2.91 | qfq | 151,857,273 | 452,045,109 | -3.64% |
| 2024-11-14 | 3.18 | 3.20 | 3.02 | 3.02 | 3.02 | qfq | 169,805,014 | 524,009,819 | -2.89% |
| 2024-11-13 | 3.10 | 3.16 | 3.07 | 3.11 | 3.11 | qfq | 133,491,634 | 414,484,232 | -0.64% |
| 2024-11-12 | 3.23 | 3.25 | 3.10 | 3.13 | 3.13 | qfq | 199,151,010 | 629,841,472 | -2.49% |
| 2024-11-11 | 3.19 | 3.26 | 3.14 | 3.21 | 3.21 | qfq | 223,119,565 | 710,109,188 | -0.62% |
| 2024-11-08 | 3.38 | 3.38 | 3.18 | 3.23 | 3.23 | qfq | 321,278,710 | 1,046,632,873 | -1.82% |
| 2024-11-07 | 3.10 | 3.43 | 3.07 | 3.29 | 3.29 | qfq | 403,013,033 | 1,326,769,893 | 4.11% |
| 2024-11-06 | 3.18 | 3.29 | 3.04 | 3.16 | 3.16 | qfq | 523,839,261 | 1,657,269,279 | 1.28% |
| 2024-11-05 | 2.83 | 3.12 | 2.82 | 3.12 | 3.12 | qfq | 330,711,057 | 1,014,536,018 | 9.86% |
| 2024-11-04 | 2.87 | 2.89 | 2.77 | 2.84 | 2.84 | qfq | 164,829,384 | 463,116,377 | -1.39% |
| 2024-11-01 | 2.96 | 3.02 | 2.81 | 2.88 | 2.88 | qfq | 371,442,781 | 1,083,091,636 | -2.04% |
| 2024-10-31 | 2.68 | 2.94 | 2.65 | 2.94 | 2.94 | qfq | 293,311,644 | 844,338,707 | 10.11% |
| 2024-10-30 | 2.62 | 2.71 | 2.61 | 2.67 | 2.67 | qfq | 131,053,095 | 349,906,862 | 1.91% |
| 2024-10-29 | 2.72 | 2.74 | 2.61 | 2.62 | 2.62 | qfq | 128,439,318 | 341,893,088 | -2.60% |
| 2024-10-28 | 2.60 | 2.70 | 2.59 | 2.69 | 2.69 | qfq | 152,581,517 | 407,935,712 | 3.07% |
| 2024-10-25 | 2.59 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 122,329,096 | 320,435,331 | 1.56% |
| 2024-10-24 | 2.57 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 87,207,119 | 224,967,491 | -0.39% |
| 2024-10-23 | 2.58 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 128,778,533 | 334,179,795 | 0.39% |
| 2024-10-22 | 2.57 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 123,579,493 | 317,343,960 | -0.77% |
| 2024-10-21 | 2.64 | 2.67 | 2.57 | 2.59 | 2.59 | qfq | 146,646,064 | 383,804,568 | -0.38% |
| 2024-10-18 | 2.58 | 2.66 | 2.49 | 2.60 | 2.60 | qfq | 202,261,448 | 517,653,269 | 0.39% |
| 2024-10-17 | 2.73 | 2.74 | 2.58 | 2.59 | 2.59 | qfq | 188,306,928 | 499,347,205 | -5.13% |
| 2024-10-16 | 2.65 | 2.75 | 2.64 | 2.73 | 2.73 | qfq | 185,536,800 | 501,058,807 | 3.41% |
| 2024-10-15 | 2.69 | 2.82 | 2.62 | 2.64 | 2.64 | qfq | 248,867,140 | 678,917,624 | -2.94% |
| 2024-10-14 | 2.71 | 2.75 | 2.58 | 2.72 | 2.72 | qfq | 237,873,551 | 633,927,578 | 4.62% |
| 2024-10-11 | 2.65 | 2.69 | 2.57 | 2.60 | 2.60 | qfq | 191,395,716 | 504,110,850 | -3.35% |
| 2024-10-10 | 2.94 | 2.98 | 2.66 | 2.69 | 2.69 | qfq | 315,674,989 | 873,734,805 | -4.95% |
| 2024-10-09 | 2.85 | 3.06 | 2.70 | 2.83 | 2.83 | qfq | 519,263,174 | 1,511,138,272 | -3.08% |
| 2024-10-08 | 2.92 | 2.92 | 2.73 | 2.92 | 2.92 | qfq | 575,912,381 | 1,670,383,047 | 10.19% |
| 2024-09-30 | 2.65 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 211,344,091 | 557,703,517 | 9.96% |
| 2024-09-27 | 2.39 | 2.41 | 2.29 | 2.41 | 2.41 | qfq | 302,820,937 | 719,621,920 | 10.05% |
| 2024-09-26 | 1.97 | 2.19 | 1.97 | 2.19 | 2.19 | qfq | 244,607,221 | 522,690,129 | 10.05% |
| 2024-09-25 | 1.92 | 2.08 | 1.91 | 1.99 | 1.99 | qfq | 180,939,472 | 364,421,903 | 4.74% |
| 2024-09-24 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | qfq | 103,765,510 | 193,522,018 | 3.83% |
| 2024-09-23 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 53,752,410 | 97,964,515 | 0.55% |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | qfq | 64,600,108 | 117,253,103 | -0.55% |
| 2024-09-19 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | qfq | 77,051,080 | 140,034,016 | 2.23% |
| 2024-09-18 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | qfq | 63,685,391 | 112,745,457 | 0.56% |
| 2024-09-13 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 45,382,410 | 81,161,650 | 0.56% |
| 2024-09-12 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 46,397,586 | 82,574,647 | -1.12% |
| 2024-09-11 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 36,329,600 | 64,975,270 | 0.00% |
| 2024-09-10 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 55,863,060 | 99,443,622 | -0.56% |
| 2024-09-09 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | qfq | 66,391,782 | 119,204,426 | 0.56% |
| 2024-09-06 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | qfq | 106,850,900 | 194,104,875 | -4.79% |
| 2024-09-05 | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | qfq | 109,857,580 | 204,450,397 | 0.53% |
| 2024-09-04 | 1.77 | 1.92 | 1.77 | 1.87 | 1.87 | qfq | 183,704,906 | 339,497,030 | 4.47% |
| 2024-09-03 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | qfq | 152,916,781 | 273,258,256 | 0.56% |
| 2024-09-02 | 1.78 | 1.85 | 1.77 | 1.78 | 1.78 | qfq | 261,248,319 | 475,711,659 | 5.95% |
| 2024-08-30 | 1.63 | 1.72 | 1.62 | 1.68 | 1.68 | qfq | 93,350,785 | 156,892,083 | 3.07% |
| 2024-08-29 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 24,049,300 | 39,200,642 | 0.62% |
| 2024-08-28 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 24,158,762 | 39,156,030 | 0.00% |
| 2024-08-27 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | qfq | 35,587,860 | 58,180,343 | -1.82% |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 29,873,439 | 49,153,976 | 0.61% |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 25,782,111 | 42,133,720 | 0.61% |
| 2024-08-22 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | qfq | 36,118,400 | 59,614,650 | -1.21% |
| 2024-08-21 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 25,539,401 | 42,231,560 | 0.00% |
| 2024-08-20 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 47,240,948 | 78,612,989 | -2.37% |
| 2024-08-19 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 43,735,201 | 73,890,782 | 0.60% |
| 2024-08-16 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 35,112,900 | 59,425,570 | -1.75% |
| 2024-08-15 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | qfq | 44,974,800 | 75,922,493 | 2.40% |
| 2024-08-14 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | qfq | 27,120,900 | 45,528,277 | -0.60% |
| 2024-08-13 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 28,913,000 | 48,544,522 | 0.00% |
| 2024-08-12 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 53,415,700 | 90,314,946 | -2.33% |
| 2024-08-09 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | qfq | 73,927,323 | 128,390,500 | 0.58% |
| 2024-08-08 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | qfq | 66,356,850 | 113,133,108 | 1.79% |
| 2024-08-07 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 48,554,800 | 82,125,753 | -1.75% |
| 2024-08-06 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | qfq | 65,023,210 | 111,228,008 | 0.00% |
| 2024-08-05 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | qfq | 95,782,659 | 165,987,974 | -1.72% |
| 2024-08-02 | 1.71 | 1.82 | 1.70 | 1.74 | 1.74 | qfq | 161,000,275 | 280,940,077 | 3.57% |
| 2024-08-01 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 55,926,736 | 93,829,488 | 0.00% |
| 2024-07-31 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | qfq | 85,342,708 | 142,765,599 | 2.44% |
| 2024-07-30 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 52,006,101 | 84,928,748 | 1.23% |
| 2024-07-29 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 41,407,827 | 66,656,419 | 0.00% |
| 2024-07-26 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 46,391,400 | 75,263,232 | 1.25% |
| 2024-07-25 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | qfq | 51,020,488 | 81,703,730 | 0.63% |
| 2024-07-24 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | qfq | 56,921,000 | 91,086,484 | -1.85% |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | qfq | 53,866,574 | 88,598,413 | -1.22% |
| 2024-07-22 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 56,127,300 | 92,317,068 | -1.80% |
| 2024-07-19 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | qfq | 65,067,363 | 106,479,559 | 1.21% |
| 2024-07-18 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 45,532,280 | 74,420,198 | 0.00% |
| 2024-07-17 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 59,704,959 | 98,331,072 | 0.61% |
| 2024-07-16 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 48,796,700 | 80,304,969 | 0.61% |
| 2024-07-15 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 62,768,302 | 102,779,836 | -2.40% |
| 2024-07-12 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 93,000,002 | 155,572,948 | 1.83% |
| 2024-07-11 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | qfq | 66,937,790 | 108,712,354 | 2.50% |
| 2024-07-10 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | qfq | 65,795,684 | 104,829,602 | -0.62% |
| 2024-07-09 | 1.63 | 1.66 | 1.57 | 1.61 | 1.61 | qfq | 97,058,381 | 156,161,765 | 2.55% |
| 2024-07-08 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | qfq | 72,715,200 | 114,421,572 | -3.09% |
| 2024-07-05 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 60,842,600 | 98,465,705 | -0.61% |
| 2024-07-04 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | qfq | 84,555,906 | 138,486,976 | -3.55% |
| 2024-07-03 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | qfq | 105,014,843 | 176,803,269 | 1.20% |
| 2024-07-02 | 1.64 | 1.76 | 1.64 | 1.67 | 1.67 | qfq | 172,823,644 | 293,987,574 | 3.73% |
| 2024-07-01 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | qfq | 172,693,527 | 276,008,251 | 1.90% |
| 2024-06-28 | 1.76 | 1.76 | 1.58 | 1.58 | 1.58 | qfq | 285,297,078 | 459,364,718 | -10.23% |
| 2024-06-27 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | qfq | 74,674,884 | 134,017,201 | -3.83% |
| 2024-06-26 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | qfq | 46,621,898 | 84,565,349 | 0.55% |
| 2024-06-25 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | qfq | 58,073,718 | 105,702,696 | 0.55% |
| 2024-06-24 | 1.91 | 1.92 | 1.80 | 1.81 | 1.81 | qfq | 95,082,312 | 175,559,377 | -6.22% |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 54,161,823 | 105,071,972 | -0.52% |
| 2024-06-20 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | qfq | 62,781,154 | 123,324,449 | -3.00% |
| 2024-06-19 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 44,128,307 | 88,519,346 | -0.50% |
| 2024-06-18 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | qfq | 30,713,703 | 61,774,679 | 0.00% |
| 2024-06-17 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | qfq | 47,929,232 | 96,325,016 | -0.99% |
| 2024-06-14 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | qfq | 65,114,517 | 131,478,383 | 1.00% |
| 2024-06-13 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 45,608,047 | 91,890,943 | -0.99% |
| 2024-06-12 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | qfq | 35,962,301 | 72,967,217 | 0.00% |
| 2024-06-11 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 50,990,120 | 103,787,946 | -0.49% |
| 2024-06-07 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | qfq | 54,100,400 | 109,979,588 | 1.49% |
| 2024-06-06 | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | qfq | 61,202,900 | 123,468,301 | -1.47% |
| 2024-06-05 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 53,147,000 | 109,200,405 | -2.39% |
| 2024-06-04 | 2.07 | 2.11 | 2.05 | 2.09 | 2.09 | qfq | 61,981,183 | 128,927,227 | 0.48% |
| 2024-06-03 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | qfq | 62,708,329 | 130,700,764 | -1.89% |
| 2024-05-31 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | qfq | 51,556,140 | 109,100,528 | 0.95% |
| 2024-05-30 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | qfq | 48,198,402 | 102,088,078 | -1.41% |
| 2024-05-29 | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | qfq | 48,218,822 | 103,085,758 | 0.47% |
| 2024-05-28 | 2.19 | 2.21 | 2.12 | 2.12 | 2.12 | qfq | 69,084,230 | 148,311,720 | -2.30% |
| 2024-05-27 | 2.19 | 2.20 | 2.13 | 2.17 | 2.17 | qfq | 62,698,281 | 135,320,161 | -0.46% |
| 2024-05-24 | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 61,210,002 | 134,480,070 | -2.24% |
| 2024-05-23 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 101,313,592 | 227,293,017 | -2.62% |
| 2024-05-22 | 2.27 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 135,794,869 | 313,311,481 | 0.44% |
| 2024-05-21 | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | qfq | 87,823,820 | 201,102,088 | -0.44% |
| 2024-05-20 | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 148,132,534 | 340,238,690 | -1.29% |
| 2024-05-17 | 2.23 | 2.33 | 2.20 | 2.32 | 2.32 | qfq | 196,818,809 | 445,387,798 | 5.45% |
| 2024-05-16 | 2.16 | 2.24 | 2.15 | 2.20 | 2.20 | qfq | 118,681,393 | 261,582,386 | 2.33% |
| 2024-05-15 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 72,283,846 | 156,257,291 | 0.47% |
| 2024-05-14 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | qfq | 45,182,500 | 97,290,961 | -0.93% |
| 2024-05-13 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 53,131,955 | 114,901,228 | -1.37% |
| 2024-05-10 | 2.15 | 2.19 | 2.12 | 2.19 | 2.19 | qfq | 98,094,573 | 212,077,680 | 1.86% |
| 2024-05-09 | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | qfq | 61,558,764 | 132,477,168 | 1.42% |
| 2024-05-08 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 45,877,100 | 97,503,179 | -1.85% |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 54,785,902 | 117,798,575 | 0.47% |
| 2024-05-06 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 79,747,552 | 173,465,727 | 0.47% |
| 2024-04-30 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 72,198,495 | 154,900,888 | -1.83% |
| 2024-04-29 | 2.06 | 2.19 | 2.06 | 2.18 | 2.18 | qfq | 103,588,387 | 222,292,516 | 5.31% |
| 2024-04-26 | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | qfq | 70,828,976 | 144,137,829 | 4.02% |
| 2024-04-25 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | qfq | 30,358,907 | 60,810,263 | -1.00% |
| 2024-04-24 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | qfq | 32,772,616 | 65,827,212 | -0.50% |
| 2024-04-23 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | qfq | 35,051,080 | 71,006,896 | -0.49% |
| 2024-04-22 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | qfq | 34,962,083 | 71,332,135 | -0.49% |
| 2024-04-19 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | qfq | 35,721,669 | 73,204,960 | -0.97% |
| 2024-04-18 | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 48,091,882 | 98,889,839 | 0.00% |
| 2024-04-17 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | qfq | 42,542,247 | 86,798,426 | 2.49% |
| 2024-04-16 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | qfq | 46,612,683 | 94,643,517 | -2.43% |
| 2024-04-15 | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | qfq | 58,554,890 | 119,150,955 | 1.48% |
| 2024-04-12 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | qfq | 45,604,742 | 93,691,109 | -1.93% |
| 2024-04-11 | 2.05 | 2.10 | 2.04 | 2.07 | 2.07 | qfq | 39,730,700 | 82,319,449 | 0.49% |
| 2024-04-10 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 42,456,003 | 87,733,379 | -1.44% |
| 2024-04-09 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 42,094,235 | 87,596,532 | 0.97% |
| 2024-04-08 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 45,215,016 | 93,995,215 | -0.48% |
| 2024-04-03 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | qfq | 31,736,640 | 66,210,811 | -0.95% |
| 2024-04-02 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | qfq | 48,390,600 | 101,432,647 | 0.48% |
| 2024-04-01 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 36,832,418 | 76,815,489 | 1.46% |
| 2024-03-29 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | qfq | 34,219,458 | 70,212,817 | 0.00% |
| 2024-03-28 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | qfq | 40,309,099 | 83,530,120 | 0.00% |
| 2024-03-27 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | qfq | 46,097,156 | 96,127,278 | -2.37% |
| 2024-03-26 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | qfq | 49,746,810 | 104,314,474 | 0.96% |
| 2024-03-25 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 58,545,300 | 122,885,055 | 0.48% |
| 2024-03-22 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 59,438,249 | 124,396,505 | -2.35% |
| 2024-03-21 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | qfq | 51,346,516 | 109,483,858 | 0.47% |
| 2024-03-20 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | qfq | 48,425,263 | 102,671,529 | -0.47% |
| 2024-03-19 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 51,635,315 | 110,474,770 | -1.39% |
| 2024-03-18 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | qfq | 42,567,895 | 91,478,644 | 0.47% |
| 2024-03-15 | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 47,752,306 | 102,418,743 | 0.47% |
| 2024-03-14 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 48,566,818 | 104,378,965 | -0.47% |
| 2024-03-13 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | qfq | 58,152,191 | 125,479,851 | -2.27% |
| 2024-03-12 | 2.15 | 2.22 | 2.13 | 2.20 | 2.20 | qfq | 77,968,275 | 169,243,198 | 2.33% |
| 2024-03-11 | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 44,915,482 | 95,667,314 | 1.90% |
| 2024-03-08 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | qfq | 38,718,840 | 81,814,505 | -0.47% |
| 2024-03-07 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | qfq | 43,828,200 | 93,788,801 | -0.93% |
| 2024-03-06 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 43,996,180 | 94,433,275 | -0.47% |
| 2024-03-05 | 2.18 | 2.19 | 2.12 | 2.15 | 2.15 | qfq | 63,939,310 | 137,301,327 | -1.83% |
| 2024-03-04 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 59,371,533 | 130,287,907 | -1.79% |
| 2024-03-01 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 44,056,417 | 98,340,622 | -0.89% |
| 2024-02-29 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | qfq | 56,009,574 | 124,958,294 | 1.35% |
| 2024-02-28 | 2.24 | 2.27 | 2.22 | 2.22 | 2.22 | qfq | 93,317,300 | 209,872,349 | -1.33% |
| 2024-02-27 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | qfq | 51,261,250 | 114,388,503 | 1.35% |
| 2024-02-26 | 2.23 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 55,669,340 | 123,855,832 | -0.45% |
| 2024-02-23 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 56,666,590 | 126,084,801 | 0.00% |
| 2024-02-22 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | qfq | 50,739,163 | 112,990,958 | -0.45% |
| 2024-02-21 | 2.21 | 2.28 | 2.20 | 2.24 | 2.24 | qfq | 73,860,200 | 165,808,839 | 0.90% |
| 2024-02-20 | 2.23 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 45,484,819 | 100,828,528 | -0.89% |
| 2024-02-19 | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | qfq | 75,360,199 | 168,810,424 | 0.00% |
| 2024-02-08 | 2.21 | 2.31 | 2.21 | 2.24 | 2.24 | qfq | 113,033,182 | 257,266,804 | 0.90% |
| 2024-02-07 | 2.05 | 2.22 | 2.05 | 2.22 | 2.22 | qfq | 138,678,821 | 299,577,068 | 8.29% |
| 2024-02-06 | 1.92 | 2.08 | 1.90 | 2.05 | 2.05 | qfq | 78,338,602 | 155,976,882 | 4.59% |
| 2024-02-05 | 2.01 | 2.01 | 1.88 | 1.96 | 1.96 | qfq | 95,883,291 | 186,335,288 | -2.97% |
| 2024-02-02 | 2.07 | 2.11 | 1.98 | 2.02 | 2.02 | qfq | 74,370,485 | 152,202,334 | -1.94% |
| 2024-02-01 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | qfq | 58,668,100 | 122,063,914 | -2.37% |
| 2024-01-31 | 2.17 | 2.18 | 2.10 | 2.11 | 2.11 | qfq | 54,805,392 | 116,887,974 | -2.76% |
| 2024-01-30 | 2.19 | 2.23 | 2.17 | 2.17 | 2.17 | qfq | 50,087,431 | 110,319,063 | -1.36% |
| 2024-01-29 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | qfq | 65,363,583 | 145,966,441 | -1.35% |
| 2024-01-26 | 2.20 | 2.26 | 2.19 | 2.23 | 2.23 | qfq | 72,941,797 | 163,118,297 | 0.90% |
| 2024-01-25 | 2.16 | 2.22 | 2.15 | 2.21 | 2.21 | qfq | 63,187,036 | 138,662,935 | 2.31% |
| 2024-01-24 | 2.10 | 2.17 | 2.09 | 2.16 | 2.16 | qfq | 55,220,601 | 117,732,637 | 2.86% |
| 2024-01-23 | 2.05 | 2.11 | 2.03 | 2.10 | 2.10 | qfq | 39,246,581 | 81,375,702 | 2.44% |
| 2024-01-22 | 2.13 | 2.14 | 2.03 | 2.05 | 2.05 | qfq | 39,341,072 | 82,339,410 | -4.21% |
| 2024-01-19 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | qfq | 23,769,329 | 50,842,300 | 0.47% |
| 2024-01-18 | 2.10 | 2.14 | 2.08 | 2.13 | 2.13 | qfq | 39,128,076 | 82,299,223 | 0.47% |
| 2024-01-17 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 30,236,012 | 64,523,650 | -1.85% |
| 2024-01-16 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | qfq | 32,105,489 | 69,356,151 | 0.00% |
| 2024-01-15 | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | qfq | 28,438,246 | 61,505,786 | 0.00% |
| 2024-01-12 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | qfq | 28,086,605 | 61,227,133 | -1.37% |
| 2024-01-11 | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | qfq | 37,740,066 | 81,820,029 | 0.92% |
| 2024-01-10 | 2.19 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 49,837,889 | 109,012,217 | -1.81% |
| 2024-01-09 | 2.12 | 2.29 | 2.11 | 2.21 | 2.21 | qfq | 98,957,582 | 217,505,401 | 5.74% |
| 2024-01-08 | 2.14 | 2.16 | 2.09 | 2.09 | 2.09 | qfq | 31,362,493 | 66,361,301 | -1.88% |
| 2024-01-05 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | qfq | 27,669,349 | 59,491,677 | -0.47% |
| 2024-01-04 | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | qfq | 27,437,400 | 58,933,850 | -1.38% |
| 2024-01-03 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | qfq | 24,123,600 | 52,483,930 | 0.46% |
| 2024-01-02 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 25,482,915 | 55,095,277 | -0.46% |
| 2023-12-29 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | qfq | 18,609,131 | 40,335,214 | 0.00% |
| 2023-12-28 | 2.12 | 2.18 | 2.11 | 2.17 | 2.17 | qfq | 39,025,193 | 84,219,979 | 1.88% |
| 2023-12-27 | 2.12 | 2.13 | 2.08 | 2.13 | 2.13 | qfq | 27,778,738 | 58,547,533 | 0.95% |
| 2023-12-26 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | qfq | 26,189,003 | 55,697,515 | -1.86% |
| 2023-12-25 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | qfq | 24,884,539 | 53,548,573 | -1.38% |
| 2023-12-22 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | qfq | 39,202,814 | 85,272,129 | -0.91% |
| 2023-12-21 | 2.18 | 2.21 | 2.17 | 2.20 | 2.20 | qfq | 41,950,193 | 91,986,122 | 0.46% |
| 2023-12-20 | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | qfq | 30,144,831 | 66,713,645 | -1.79% |
| 2023-12-19 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 30,397,600 | 68,137,602 | -0.89% |
| 2023-12-18 | 2.27 | 2.30 | 2.25 | 2.25 | 2.25 | qfq | 40,093,846 | 90,927,739 | -1.32% |
| 2023-12-15 | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | qfq | 36,024,628 | 82,848,435 | 0.00% |
| 2023-12-14 | 2.28 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 26,350,000 | 60,350,350 | 0.00% |
| 2023-12-13 | 2.33 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 31,281,788 | 72,004,244 | -2.15% |
| 2023-12-12 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | qfq | 40,546,549 | 93,826,296 | 1.75% |
| 2023-12-11 | 2.28 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 40,429,201 | 91,719,217 | 0.44% |
| 2023-12-08 | 2.30 | 2.31 | 2.28 | 2.28 | 2.28 | qfq | 30,287,485 | 69,486,700 | -0.87% |
| 2023-12-07 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 29,417,749 | 67,494,158 | 0.00% |
| 2023-12-06 | 2.28 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 28,640,153 | 65,770,857 | 0.44% |
| 2023-12-05 | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | qfq | 34,423,100 | 79,485,342 | -1.29% |
| 2023-12-04 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 39,581,065 | 91,945,460 | -0.85% |
| 2023-12-01 | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | qfq | 34,755,108 | 81,207,045 | 0.43% |
| 2023-11-30 | 2.33 | 2.34 | 2.32 | 2.33 | 2.33 | qfq | 25,731,283 | 59,913,634 | 0.00% |
| 2023-11-29 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 51,309,945 | 120,301,828 | -1.69% |
| 2023-11-28 | 2.39 | 2.40 | 2.37 | 2.37 | 2.37 | qfq | 38,600,288 | 91,945,177 | -0.84% |
| 2023-11-27 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 54,979,200 | 132,040,621 | -2.45% |
| 2023-11-24 | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | qfq | 60,568,071 | 148,414,616 | 0.00% |
| 2023-11-23 | 2.41 | 2.45 | 2.38 | 2.45 | 2.45 | qfq | 66,101,908 | 160,253,778 | 1.66% |
| 2023-11-22 | 2.41 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 60,287,660 | 146,437,141 | 0.00% |
| 2023-11-21 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 69,832,599 | 169,120,037 | 0.84% |
| 2023-11-20 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | qfq | 24,551,766 | 58,455,364 | 0.84% |
| 2023-11-17 | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | qfq | 24,662,293 | 58,413,714 | -0.42% |
| 2023-11-16 | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | qfq | 26,644,477 | 63,383,557 | -0.42% |
| 2023-11-15 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 35,424,994 | 84,634,436 | 0.00% |
| 2023-11-14 | 2.37 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 43,383,596 | 103,809,380 | 1.27% |
| 2023-11-13 | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 29,517,273 | 69,738,807 | 0.00% |
| 2023-11-10 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 41,127,237 | 97,189,854 | -1.26% |
| 2023-11-09 | 2.40 | 2.42 | 2.39 | 2.39 | 2.39 | qfq | 38,864,300 | 93,393,822 | -0.42% |
| 2023-11-08 | 2.39 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 42,376,683 | 101,765,847 | 0.42% |
| 2023-11-07 | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | qfq | 42,033,009 | 100,964,822 | -1.24% |
| 2023-11-06 | 2.37 | 2.42 | 2.36 | 2.42 | 2.42 | qfq | 57,906,213 | 138,717,156 | 2.54% |
| 2023-11-03 | 2.36 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 36,299,570 | 85,862,955 | 0.00% |
| 2023-11-02 | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 37,839,787 | 89,529,801 | -0.42% |
| 2023-11-01 | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | qfq | 39,598,040 | 94,010,396 | -0.42% |
| 2023-10-31 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 46,768,225 | 111,258,325 | -1.24% |
| 2023-10-30 | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 33,006,142 | 79,300,321 | 0.42% |
| 2023-10-27 | 2.36 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 38,311,998 | 91,501,617 | 1.69% |
| 2023-10-26 | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 32,697,058 | 76,896,026 | -0.42% |
| 2023-10-25 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 40,227,891 | 95,187,534 | 1.72% |
| 2023-10-24 | 2.29 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 46,047,744 | 106,918,902 | 1.75% |
| 2023-10-23 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 44,501,600 | 103,018,709 | -2.97% |
| 2023-10-20 | 2.34 | 2.38 | 2.32 | 2.36 | 2.36 | qfq | 43,843,967 | 103,207,785 | 0.85% |
| 2023-10-19 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | qfq | 38,244,700 | 90,253,598 | -0.85% |
| 2023-10-18 | 2.41 | 2.42 | 2.36 | 2.36 | 2.36 | qfq | 38,947,700 | 92,806,628 | -2.07% |
| 2023-10-17 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | qfq | 23,347,800 | 56,438,636 | -0.41% |
| 2023-10-16 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | qfq | 31,870,113 | 77,023,290 | 0.00% |
| 2023-10-13 | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | qfq | 24,463,501 | 59,307,082 | -0.82% |
| 2023-10-12 | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | qfq | 29,068,162 | 70,916,079 | 0.83% |
| 2023-10-11 | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 29,881,500 | 72,513,056 | 0.00% |
| 2023-10-10 | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | qfq | 20,417,600 | 49,584,162 | -0.41% |
| 2023-10-09 | 2.47 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 46,957,030 | 114,372,504 | -1.62% |
| 2023-09-28 | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | qfq | 27,429,300 | 67,884,207 | -0.40% |
| 2023-09-27 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | qfq | 23,365,166 | 57,827,846 | 0.40% |
| 2023-09-26 | 2.49 | 2.50 | 2.47 | 2.47 | 2.47 | qfq | 32,956,446 | 81,704,187 | -1.20% |
| 2023-09-25 | 2.53 | 2.54 | 2.49 | 2.50 | 2.50 | qfq | 45,412,302 | 113,833,414 | -1.57% |
| 2023-09-22 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | qfq | 49,488,559 | 124,881,473 | 0.79% |
| 2023-09-21 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 32,831,704 | 82,848,809 | 0.00% |
| 2023-09-20 | 2.52 | 2.53 | 2.51 | 2.52 | 2.52 | qfq | 28,150,968 | 70,967,471 | 0.00% |
| 2023-09-19 | 2.53 | 2.54 | 2.52 | 2.52 | 2.52 | qfq | 29,069,441 | 73,489,027 | -0.40% |
| 2023-09-18 | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 55,746,353 | 141,095,790 | -1.17% |
| 2023-09-15 | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | qfq | 57,902,894 | 147,364,711 | 1.19% |
| 2023-09-14 | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | qfq | 40,803,412 | 103,220,048 | -0.39% |
| 2023-09-13 | 2.54 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 53,866,140 | 137,272,923 | 0.00% |
| 2023-09-12 | 2.55 | 2.56 | 2.54 | 2.54 | 2.54 | qfq | 29,587,600 | 75,370,387 | -0.39% |
| 2023-09-11 | 2.55 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 49,882,376 | 126,808,029 | 0.39% |
| 2023-09-08 | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | qfq | 35,894,860 | 90,874,873 | 0.00% |
| 2023-09-07 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 56,772,100 | 145,421,406 | -1.55% |
| 2023-09-06 | 2.53 | 2.59 | 2.52 | 2.58 | 2.58 | qfq | 72,497,404 | 185,241,038 | 1.98% |
| 2023-09-05 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 76,197,669 | 193,555,022 | -2.32% |
| 2023-09-04 | 2.58 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 78,982,043 | 204,205,753 | 1.17% |
| 2023-09-01 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | qfq | 72,100,166 | 185,881,460 | -0.78% |
| 2023-08-31 | 2.66 | 2.70 | 2.57 | 2.58 | 2.58 | qfq | 123,552,245 | 324,489,249 | -1.90% |
| 2023-08-30 | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 73,585,860 | 194,415,435 | -1.50% |
| 2023-08-29 | 2.62 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 106,789,901 | 281,956,449 | 1.52% |
| 2023-08-28 | 2.69 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 169,233,062 | 451,757,574 | 3.95% |
| 2023-08-25 | 2.52 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 54,587,000 | 138,461,040 | 0.40% |
| 2023-08-24 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 45,987,682 | 116,483,796 | -0.40% |
| 2023-08-23 | 2.59 | 2.60 | 2.53 | 2.53 | 2.53 | qfq | 56,323,600 | 144,588,440 | -1.94% |
| 2023-08-22 | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 56,449,500 | 144,789,029 | 0.78% |
| 2023-08-21 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | qfq | 49,128,922 | 127,066,772 | -1.54% |
| 2023-08-18 | 2.63 | 2.67 | 2.60 | 2.60 | 2.60 | qfq | 67,305,717 | 177,103,406 | -1.52% |
| 2023-08-17 | 2.65 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 57,217,887 | 150,562,274 | -0.75% |
| 2023-08-16 | 2.61 | 2.69 | 2.59 | 2.66 | 2.66 | qfq | 80,727,540 | 213,314,517 | 1.53% |
| 2023-08-15 | 2.63 | 2.64 | 2.60 | 2.62 | 2.62 | qfq | 56,080,000 | 146,942,165 | -0.38% |
| 2023-08-14 | 2.64 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 67,337,968 | 176,698,700 | -1.50% |
| 2023-08-11 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 74,198,800 | 199,632,195 | -0.74% |
| 2023-08-10 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 61,232,300 | 164,330,825 | 0.37% |
| 2023-08-09 | 2.70 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 66,415,805 | 178,603,400 | -0.74% |
| 2023-08-08 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 81,364,901 | 220,332,116 | -1.46% |
| 2023-08-07 | 2.80 | 2.81 | 2.72 | 2.74 | 2.74 | qfq | 121,836,474 | 335,373,098 | -2.84% |
| 2023-08-04 | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 127,553,156 | 362,119,333 | -0.70% |
| 2023-08-03 | 2.80 | 2.84 | 2.76 | 2.84 | 2.84 | qfq | 122,834,131 | 344,286,023 | 1.07% |
| 2023-08-02 | 2.77 | 2.87 | 2.76 | 2.81 | 2.81 | qfq | 163,214,068 | 460,213,656 | 1.44% |
| 2023-08-01 | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 133,009,369 | 370,228,790 | 0.00% |
| 2023-07-31 | 2.76 | 2.83 | 2.74 | 2.77 | 2.77 | qfq | 170,632,791 | 476,465,306 | 1.09% |
| 2023-07-28 | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | qfq | 125,507,921 | 340,069,060 | 1.86% |
| 2023-07-27 | 2.69 | 2.74 | 2.65 | 2.69 | 2.67 | qfq | 119,131,971 | 320,956,903 | -0.74% |
| 2023-07-26 | 2.65 | 2.74 | 2.64 | 2.71 | 2.69 | qfq | 167,458,170 | 451,318,575 | 2.26% |
| 2023-07-25 | 2.59 | 2.66 | 2.58 | 2.65 | 2.63 | qfq | 135,348,800 | 356,395,799 | 3.11% |
| 2023-07-24 | 2.60 | 2.60 | 2.54 | 2.57 | 2.55 | qfq | 71,384,035 | 183,436,631 | 0.39% |
| 2023-07-21 | 2.52 | 2.58 | 2.50 | 2.56 | 2.54 | qfq | 87,582,451 | 223,673,891 | 1.59% |
| 2023-07-20 | 2.53 | 2.56 | 2.51 | 2.52 | 2.50 | qfq | 56,690,200 | 143,666,304 | -0.40% |
| 2023-07-19 | 2.49 | 2.54 | 2.49 | 2.53 | 2.51 | qfq | 55,440,800 | 139,833,798 | 1.20% |
| 2023-07-18 | 2.49 | 2.51 | 2.47 | 2.50 | 2.48 | qfq | 35,744,743 | 89,008,405 | 0.40% |
| 2023-07-17 | 2.50 | 2.51 | 2.48 | 2.49 | 2.47 | qfq | 28,998,642 | 72,107,005 | -0.80% |