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
亨通股份600226.SH
最近收盘价6.172026-07-17
最近交易日2026-07-17
成交量（股）169,023,020
成交额（元）1,087,605,381
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.77 | 6.85 | 6.09 | 6.17 | 6.17 | qfq | 169,023,020 | 1,087,605,381 | -8.86% |
| 2026-07-16 | 7.25 | 7.29 | 6.72 | 6.77 | 6.77 | qfq | 146,037,016 | 1,023,812,682 | -7.89% |
| 2026-07-15 | 7.73 | 7.80 | 7.29 | 7.35 | 7.35 | qfq | 119,978,024 | 898,613,528 | -4.42% |
| 2026-07-14 | 7.55 | 7.78 | 7.33 | 7.69 | 7.69 | qfq | 141,061,226 | 1,067,743,699 | 1.85% |
| 2026-07-13 | 8.00 | 8.22 | 7.51 | 7.55 | 7.55 | qfq | 170,148,537 | 1,327,360,928 | -8.04% |
| 2026-07-10 | 8.47 | 8.83 | 8.16 | 8.21 | 8.21 | qfq | 185,788,681 | 1,576,096,752 | -3.18% |
| 2026-07-09 | 8.77 | 8.78 | 8.00 | 8.48 | 8.48 | qfq | 214,697,337 | 1,801,507,064 | -1.05% |
| 2026-07-08 | 8.78 | 9.37 | 8.52 | 8.57 | 8.57 | qfq | 233,837,923 | 2,062,151,345 | -0.46% |
| 2026-07-07 | 8.61 | 9.10 | 8.45 | 8.61 | 8.61 | qfq | 162,100,284 | 1,418,197,714 | -1.82% |
| 2026-07-06 | 9.42 | 9.53 | 8.67 | 8.77 | 8.77 | qfq | 214,827,714 | 1,932,228,418 | -4.67% |
| 2026-07-03 | 9.50 | 9.70 | 9.16 | 9.20 | 9.20 | qfq | 207,387,170 | 1,955,430,265 | -4.47% |
| 2026-07-02 | 9.31 | 10.12 | 9.20 | 9.63 | 9.63 | qfq | 242,891,629 | 2,393,582,729 | -0.52% |
| 2026-07-01 | 9.59 | 10.25 | 9.46 | 9.68 | 9.68 | qfq | 238,665,022 | 2,341,394,880 | 0.94% |
| 2026-06-30 | 9.40 | 9.77 | 9.25 | 9.59 | 9.59 | qfq | 250,719,980 | 2,377,833,696 | 0.21% |
| 2026-06-29 | 10.56 | 10.94 | 9.49 | 9.57 | 9.57 | qfq | 326,417,673 | 3,242,223,511 | -9.12% |
| 2026-06-26 | 11.01 | 11.11 | 10.36 | 10.53 | 10.53 | qfq | 292,658,782 | 3,122,944,481 | -5.98% |
| 2026-06-25 | 11.41 | 11.99 | 11.03 | 11.20 | 11.20 | qfq | 421,202,109 | 4,786,148,863 | -1.84% |
| 2026-06-24 | 10.18 | 11.41 | 10.18 | 11.41 | 11.41 | qfq | 310,393,261 | 3,468,440,315 | 10.03% |
| 2026-06-23 | 10.69 | 10.77 | 9.84 | 10.37 | 10.37 | qfq | 313,397,826 | 3,257,619,686 | -1.98% |
| 2026-06-22 | 10.10 | 10.74 | 9.85 | 10.58 | 10.58 | qfq | 436,264,663 | 4,564,334,705 | 8.40% |
| 2026-06-18 | 8.87 | 9.76 | 8.87 | 9.76 | 9.76 | qfq | 227,804,772 | 2,156,779,387 | 10.03% |
| 2026-06-17 | 8.70 | 9.17 | 8.57 | 8.87 | 8.87 | qfq | 303,610,719 | 2,688,907,055 | 1.37% |
| 2026-06-16 | 8.35 | 8.90 | 8.26 | 8.75 | 8.75 | qfq | 345,572,121 | 2,969,348,265 | 6.06% |
| 2026-06-15 | 7.50 | 8.25 | 7.44 | 8.25 | 8.25 | qfq | 244,572,816 | 1,963,585,921 | 10.00% |
| 2026-06-12 | 7.62 | 7.92 | 7.38 | 7.50 | 7.50 | qfq | 246,861,795 | 1,876,024,134 | 0.00% |
| 2026-06-11 | 7.62 | 8.16 | 7.41 | 7.50 | 7.50 | qfq | 332,287,263 | 2,575,740,361 | -3.72% |
| 2026-06-10 | 7.44 | 7.89 | 7.30 | 7.79 | 7.79 | qfq | 291,162,423 | 2,243,107,539 | 4.85% |
| 2026-06-09 | 6.83 | 7.43 | 6.82 | 7.43 | 7.43 | qfq | 220,287,762 | 1,574,416,206 | 10.07% |
| 2026-06-08 | 6.60 | 6.93 | 6.60 | 6.75 | 6.75 | qfq | 168,115,994 | 1,139,413,776 | -2.74% |
| 2026-06-05 | 6.88 | 7.15 | 6.50 | 6.94 | 6.94 | qfq | 285,255,125 | 1,970,616,264 | 3.43% |
| 2026-06-04 | 6.20 | 6.71 | 6.09 | 6.71 | 6.71 | qfq | 240,318,211 | 1,582,486,708 | 10.00% |
| 2026-06-03 | 6.09 | 6.27 | 6.00 | 6.10 | 6.10 | qfq | 97,966,228 | 601,912,308 | 0.33% |
| 2026-06-02 | 6.01 | 6.17 | 5.81 | 6.08 | 6.08 | qfq | 112,888,151 | 680,411,656 | 0.00% |
| 2026-06-01 | 6.39 | 6.45 | 6.07 | 6.08 | 6.08 | qfq | 135,906,332 | 843,436,001 | -4.85% |
| 2026-05-29 | 6.73 | 6.85 | 6.34 | 6.39 | 6.39 | qfq | 140,795,308 | 915,999,683 | -3.91% |
| 2026-05-28 | 6.62 | 6.74 | 6.49 | 6.65 | 6.65 | qfq | 131,426,344 | 869,002,729 | 0.30% |
| 2026-05-27 | 6.70 | 7.04 | 6.57 | 6.63 | 6.63 | qfq | 218,876,756 | 1,482,634,745 | -1.49% |
| 2026-05-26 | 6.50 | 6.79 | 6.31 | 6.73 | 6.73 | qfq | 218,015,751 | 1,435,969,342 | 3.86% |
| 2026-05-25 | 6.08 | 6.68 | 6.02 | 6.48 | 6.48 | qfq | 229,004,587 | 1,471,756,069 | 6.75% |
| 2026-05-22 | 5.93 | 6.14 | 5.90 | 6.07 | 6.07 | qfq | 109,121,952 | 659,342,486 | 3.76% |
| 2026-05-21 | 6.01 | 6.10 | 5.84 | 5.85 | 5.85 | qfq | 116,068,862 | 693,970,507 | -2.99% |
| 2026-05-20 | 5.80 | 6.06 | 5.76 | 6.03 | 6.03 | qfq | 115,594,513 | 686,156,088 | 3.79% |
| 2026-05-19 | 5.77 | 5.90 | 5.64 | 5.81 | 5.81 | qfq | 83,356,755 | 480,006,722 | 0.87% |
| 2026-05-18 | 5.57 | 5.82 | 5.54 | 5.76 | 5.76 | qfq | 86,244,165 | 493,415,054 | 2.13% |
| 2026-05-15 | 5.71 | 5.82 | 5.61 | 5.64 | 5.64 | qfq | 124,650,639 | 715,587,302 | -0.53% |
| 2026-05-14 | 5.57 | 5.90 | 5.43 | 5.67 | 5.67 | qfq | 157,117,144 | 888,911,770 | 1.80% |
| 2026-05-13 | 5.58 | 5.64 | 5.48 | 5.57 | 5.57 | qfq | 70,821,212 | 394,529,800 | -0.18% |
| 2026-05-12 | 5.61 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 91,987,390 | 509,643,693 | -0.18% |
| 2026-05-11 | 5.70 | 5.80 | 5.54 | 5.59 | 5.59 | qfq | 109,474,852 | 615,966,842 | -1.06% |
| 2026-05-08 | 5.70 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 85,344,467 | 485,150,832 | -1.40% |
| 2026-05-07 | 5.63 | 5.78 | 5.59 | 5.73 | 5.73 | qfq | 97,527,297 | 555,789,277 | 2.87% |
| 2026-05-06 | 5.40 | 5.63 | 5.39 | 5.57 | 5.57 | qfq | 92,097,960 | 508,455,808 | 3.15% |
| 2026-04-30 | 5.24 | 5.46 | 5.23 | 5.40 | 5.40 | qfq | 85,120,185 | 458,782,966 | 2.86% |
| 2026-04-29 | 5.23 | 5.31 | 5.15 | 5.25 | 5.25 | qfq | 50,875,000 | 267,622,783 | 0.00% |
| 2026-04-28 | 5.36 | 5.42 | 5.22 | 5.25 | 5.25 | qfq | 58,948,157 | 312,283,132 | -2.96% |
| 2026-04-27 | 5.21 | 5.45 | 5.13 | 5.41 | 5.41 | qfq | 77,778,781 | 415,723,175 | 3.84% |
| 2026-04-24 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | qfq | 54,076,902 | 279,452,833 | 0.97% |
| 2026-04-23 | 5.30 | 5.35 | 5.14 | 5.16 | 5.16 | qfq | 60,348,034 | 314,619,555 | -3.19% |
| 2026-04-22 | 5.29 | 5.40 | 5.22 | 5.33 | 5.33 | qfq | 57,150,181 | 304,124,566 | 0.76% |
| 2026-04-21 | 5.30 | 5.35 | 5.13 | 5.29 | 5.29 | qfq | 56,296,900 | 296,071,206 | -1.49% |
| 2026-04-20 | 5.40 | 5.47 | 5.35 | 5.37 | 5.37 | qfq | 56,541,892 | 305,147,152 | -0.56% |
| 2026-04-17 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | qfq | 45,200,187 | 244,357,560 | -0.18% |
| 2026-04-16 | 5.31 | 5.42 | 5.24 | 5.41 | 5.41 | qfq | 56,921,260 | 302,943,687 | 1.69% |
| 2026-04-15 | 5.31 | 5.43 | 5.29 | 5.32 | 5.32 | qfq | 59,085,476 | 317,421,510 | 0.19% |
| 2026-04-14 | 5.28 | 5.32 | 5.23 | 5.31 | 5.31 | qfq | 49,495,700 | 261,407,115 | 0.95% |
| 2026-04-13 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | qfq | 54,712,832 | 286,003,767 | 1.74% |
| 2026-04-10 | 5.20 | 5.28 | 5.13 | 5.17 | 5.17 | qfq | 55,082,903 | 285,552,442 | -0.19% |
| 2026-04-09 | 4.90 | 5.27 | 4.86 | 5.18 | 5.18 | qfq | 104,704,541 | 536,048,897 | 5.07% |
| 2026-04-08 | 4.83 | 4.94 | 4.81 | 4.93 | 4.93 | qfq | 50,773,543 | 248,449,065 | 3.35% |
| 2026-04-07 | 4.67 | 4.90 | 4.66 | 4.77 | 4.77 | qfq | 50,612,700 | 243,097,380 | 2.36% |
| 2026-04-03 | 4.67 | 4.74 | 4.64 | 4.66 | 4.66 | qfq | 33,406,712 | 156,417,446 | 0.22% |
| 2026-04-02 | 4.75 | 4.80 | 4.60 | 4.65 | 4.65 | qfq | 36,347,031 | 170,131,987 | -2.52% |
| 2026-04-01 | 4.71 | 4.79 | 4.68 | 4.77 | 4.77 | qfq | 41,514,994 | 196,838,188 | 2.80% |
| 2026-03-31 | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | qfq | 45,604,085 | 214,260,695 | -2.52% |
| 2026-03-30 | 4.72 | 4.80 | 4.65 | 4.76 | 4.76 | qfq | 46,099,663 | 218,349,223 | -1.04% |
| 2026-03-27 | 4.67 | 4.85 | 4.61 | 4.81 | 4.81 | qfq | 46,759,944 | 222,935,690 | 1.05% |
| 2026-03-26 | 5.06 | 5.08 | 4.75 | 4.76 | 4.76 | qfq | 82,759,566 | 405,607,992 | -2.06% |
| 2026-03-25 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | qfq | 54,207,411 | 262,192,078 | 3.18% |
| 2026-03-24 | 4.66 | 4.72 | 4.46 | 4.71 | 4.71 | qfq | 68,251,759 | 313,543,281 | 4.67% |
| 2026-03-23 | 4.66 | 4.73 | 4.44 | 4.50 | 4.50 | qfq | 86,393,822 | 395,777,141 | -5.66% |
| 2026-03-20 | 5.01 | 5.06 | 4.77 | 4.77 | 4.77 | qfq | 64,900,169 | 317,240,215 | -4.22% |
| 2026-03-19 | 5.13 | 5.14 | 4.95 | 4.98 | 4.98 | qfq | 59,124,653 | 297,040,594 | -4.23% |
| 2026-03-18 | 5.15 | 5.21 | 5.08 | 5.20 | 5.20 | qfq | 51,274,762 | 264,689,929 | 1.76% |
| 2026-03-17 | 5.38 | 5.45 | 5.09 | 5.11 | 5.11 | qfq | 103,067,290 | 540,154,976 | -5.72% |
| 2026-03-16 | 5.93 | 5.93 | 5.42 | 5.42 | 5.42 | qfq | 198,929,320 | 1,100,406,491 | -9.97% |
| 2026-03-13 | 5.48 | 6.02 | 5.40 | 6.02 | 6.02 | qfq | 181,369,988 | 1,059,643,011 | 10.05% |
| 2026-03-12 | 5.59 | 5.64 | 5.41 | 5.47 | 5.47 | qfq | 51,729,980 | 284,332,075 | -1.97% |
| 2026-03-11 | 5.68 | 5.73 | 5.55 | 5.58 | 5.58 | qfq | 53,893,260 | 302,426,679 | -1.76% |
| 2026-03-10 | 5.77 | 5.82 | 5.65 | 5.68 | 5.68 | qfq | 55,059,163 | 314,099,553 | -0.53% |
| 2026-03-09 | 5.65 | 5.73 | 5.52 | 5.71 | 5.71 | qfq | 67,440,493 | 379,546,299 | -0.70% |
| 2026-03-06 | 5.58 | 5.77 | 5.58 | 5.75 | 5.75 | qfq | 53,739,405 | 306,329,956 | 2.86% |
| 2026-03-05 | 5.47 | 5.71 | 5.47 | 5.59 | 5.59 | qfq | 70,350,730 | 393,242,763 | 2.57% |
| 2026-03-04 | 5.21 | 5.50 | 5.21 | 5.45 | 5.45 | qfq | 68,070,547 | 368,487,563 | 0.18% |
| 2026-03-03 | 5.83 | 5.87 | 5.41 | 5.44 | 5.44 | qfq | 110,786,843 | 616,548,403 | -6.37% |
| 2026-03-02 | 5.80 | 5.98 | 5.75 | 5.81 | 5.81 | qfq | 81,608,433 | 475,979,260 | -1.69% |
| 2026-02-27 | 5.89 | 6.03 | 5.80 | 5.91 | 5.91 | qfq | 61,907,866 | 364,619,789 | -0.34% |
| 2026-02-26 | 5.91 | 5.99 | 5.75 | 5.93 | 5.93 | qfq | 77,198,479 | 453,277,300 | 0.34% |
| 2026-02-25 | 6.00 | 6.00 | 5.86 | 5.91 | 5.91 | qfq | 61,656,345 | 364,405,242 | -1.01% |
| 2026-02-24 | 6.07 | 6.18 | 5.95 | 5.97 | 5.97 | qfq | 72,262,029 | 436,621,592 | -1.49% |
| 2026-02-13 | 6.19 | 6.28 | 5.99 | 6.06 | 6.06 | qfq | 93,309,136 | 570,941,971 | -2.26% |
| 2026-02-12 | 6.04 | 6.25 | 5.89 | 6.20 | 6.20 | qfq | 105,901,860 | 645,732,166 | 2.82% |
| 2026-02-11 | 6.01 | 6.24 | 6.00 | 6.03 | 6.03 | qfq | 89,418,214 | 547,065,089 | 0.33% |
| 2026-02-10 | 5.95 | 6.08 | 5.95 | 6.01 | 6.01 | qfq | 56,020,755 | 337,135,672 | 1.35% |
| 2026-02-09 | 6.00 | 6.04 | 5.81 | 5.93 | 5.93 | qfq | 61,180,570 | 360,913,936 | -0.50% |
| 2026-02-06 | 5.85 | 6.04 | 5.81 | 5.96 | 5.96 | qfq | 67,296,346 | 401,881,217 | 1.36% |
| 2026-02-05 | 5.90 | 5.99 | 5.82 | 5.88 | 5.88 | qfq | 44,110,252 | 259,845,794 | -0.34% |
| 2026-02-04 | 6.03 | 6.03 | 5.85 | 5.90 | 5.90 | qfq | 43,351,248 | 256,885,393 | -1.83% |
| 2026-02-03 | 5.94 | 6.02 | 5.84 | 6.01 | 6.01 | qfq | 49,656,783 | 294,547,647 | 1.86% |
| 2026-02-02 | 6.18 | 6.25 | 5.84 | 5.90 | 5.90 | qfq | 85,690,808 | 518,496,627 | -4.38% |
| 2026-01-30 | 5.81 | 6.28 | 5.75 | 6.17 | 6.17 | qfq | 128,692,710 | 778,267,473 | 5.47% |
| 2026-01-29 | 5.89 | 5.97 | 5.82 | 5.85 | 5.85 | qfq | 66,640,944 | 391,554,432 | -1.18% |
| 2026-01-28 | 6.08 | 6.12 | 5.87 | 5.92 | 5.92 | qfq | 67,644,659 | 402,559,854 | -2.15% |
| 2026-01-27 | 6.00 | 6.13 | 5.68 | 6.05 | 6.05 | qfq | 122,145,659 | 717,256,042 | 0.50% |
| 2026-01-26 | 6.31 | 6.54 | 6.00 | 6.02 | 6.02 | qfq | 157,931,598 | 983,324,406 | -2.59% |
| 2026-01-23 | 6.26 | 6.58 | 6.16 | 6.18 | 6.18 | qfq | 168,333,706 | 1,068,601,824 | -1.12% |
| 2026-01-22 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | qfq | 90,434,364 | 560,497,516 | 3.14% |
| 2026-01-21 | 6.10 | 6.21 | 5.99 | 6.06 | 6.06 | qfq | 97,035,641 | 591,338,246 | -0.66% |
| 2026-01-20 | 5.88 | 6.24 | 5.83 | 6.10 | 6.10 | qfq | 128,361,294 | 773,337,352 | 3.57% |
| 2026-01-19 | 5.82 | 6.03 | 5.80 | 5.89 | 5.89 | qfq | 68,987,939 | 407,860,811 | 1.20% |
| 2026-01-16 | 6.02 | 6.04 | 5.76 | 5.82 | 5.82 | qfq | 107,694,896 | 630,610,332 | -2.84% |
| 2026-01-15 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | qfq | 95,506,027 | 570,805,883 | -0.17% |
| 2026-01-14 | 5.63 | 6.08 | 5.60 | 6.00 | 6.00 | qfq | 175,049,394 | 1,031,669,399 | 7.14% |
| 2026-01-13 | 5.70 | 5.79 | 5.58 | 5.60 | 5.60 | qfq | 95,620,604 | 542,118,442 | -1.58% |
| 2026-01-12 | 5.83 | 5.93 | 5.65 | 5.69 | 5.69 | qfq | 130,128,114 | 744,376,219 | -2.40% |
| 2026-01-09 | 5.64 | 5.88 | 5.51 | 5.83 | 5.83 | qfq | 111,079,970 | 635,964,724 | 3.55% |
| 2026-01-08 | 5.51 | 5.72 | 5.49 | 5.63 | 5.63 | qfq | 116,466,974 | 651,424,257 | 2.18% |
| 2026-01-07 | 5.21 | 5.73 | 5.21 | 5.51 | 5.51 | qfq | 218,875,466 | 1,217,829,489 | 5.76% |
| 2026-01-06 | 5.21 | 5.34 | 5.19 | 5.21 | 5.21 | qfq | 74,443,356 | 390,975,369 | 0.00% |
| 2026-01-05 | 5.45 | 5.45 | 5.15 | 5.21 | 5.21 | qfq | 99,908,055 | 522,330,007 | -2.25% |
| 2025-12-31 | 5.12 | 5.42 | 5.12 | 5.33 | 5.33 | qfq | 108,316,588 | 576,800,051 | 4.10% |
| 2025-12-30 | 5.29 | 5.30 | 5.08 | 5.12 | 5.12 | qfq | 80,552,253 | 416,465,782 | -2.29% |
| 2025-12-29 | 5.16 | 5.31 | 5.03 | 5.24 | 5.24 | qfq | 87,326,090 | 453,481,461 | 1.16% |
| 2025-12-26 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | qfq | 65,811,208 | 340,001,996 | -1.15% |
| 2025-12-25 | 5.10 | 5.28 | 4.99 | 5.24 | 5.24 | qfq | 110,770,951 | 572,593,163 | 2.95% |
| 2025-12-24 | 4.89 | 5.12 | 4.85 | 5.09 | 5.09 | qfq | 104,288,832 | 526,901,314 | 3.67% |
| 2025-12-23 | 5.15 | 5.19 | 4.87 | 4.91 | 4.91 | qfq | 138,440,034 | 691,373,925 | -5.21% |
| 2025-12-22 | 4.81 | 5.25 | 4.79 | 5.18 | 5.18 | qfq | 160,313,552 | 806,781,366 | 7.69% |
| 2025-12-19 | 4.72 | 4.90 | 4.70 | 4.81 | 4.81 | qfq | 103,112,700 | 496,384,916 | 1.69% |
| 2025-12-18 | 4.53 | 4.78 | 4.52 | 4.73 | 4.73 | qfq | 181,450,871 | 847,350,876 | 4.42% |
| 2025-12-17 | 4.24 | 4.60 | 4.23 | 4.53 | 4.53 | qfq | 145,536,278 | 644,095,550 | 6.84% |
| 2025-12-16 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 36,219,976 | 152,650,938 | 0.47% |
| 2025-12-15 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 40,328,174 | 170,645,563 | -0.94% |
| 2025-12-12 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 43,650,630 | 186,214,834 | -1.16% |
| 2025-12-11 | 4.44 | 4.49 | 4.30 | 4.31 | 4.31 | qfq | 58,014,598 | 254,120,999 | -2.93% |
| 2025-12-10 | 4.38 | 4.44 | 4.31 | 4.44 | 4.44 | qfq | 69,455,988 | 304,782,606 | 1.14% |
| 2025-12-09 | 4.39 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 42,269,941 | 185,173,829 | 0.00% |
| 2025-12-08 | 4.24 | 4.42 | 4.23 | 4.39 | 4.39 | qfq | 87,781,213 | 381,668,687 | 3.78% |
| 2025-12-05 | 4.21 | 4.34 | 4.17 | 4.23 | 4.23 | qfq | 55,203,877 | 234,302,922 | 0.71% |
| 2025-12-04 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 46,415,157 | 196,733,611 | -1.64% |
| 2025-12-03 | 4.34 | 4.36 | 4.25 | 4.27 | 4.27 | qfq | 47,439,588 | 203,634,412 | -1.61% |
| 2025-12-02 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | qfq | 52,938,596 | 230,672,462 | -2.25% |
| 2025-12-01 | 4.46 | 4.47 | 4.35 | 4.44 | 4.44 | qfq | 65,324,993 | 287,997,540 | -0.22% |
| 2025-11-28 | 4.38 | 4.48 | 4.28 | 4.45 | 4.45 | qfq | 76,050,386 | 333,196,773 | 1.14% |
| 2025-11-27 | 4.35 | 4.48 | 4.34 | 4.40 | 4.40 | qfq | 61,240,881 | 270,045,316 | 0.46% |
| 2025-11-26 | 4.33 | 4.52 | 4.30 | 4.38 | 4.38 | qfq | 88,085,106 | 390,711,868 | 1.15% |
| 2025-11-25 | 4.40 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 50,600,249 | 220,307,671 | -0.92% |
| 2025-11-24 | 4.23 | 4.45 | 4.22 | 4.37 | 4.37 | qfq | 67,550,576 | 293,920,288 | 3.55% |
| 2025-11-21 | 4.33 | 4.44 | 4.16 | 4.22 | 4.22 | qfq | 76,101,471 | 323,947,115 | -4.74% |
| 2025-11-20 | 4.29 | 4.60 | 4.29 | 4.43 | 4.43 | qfq | 97,000,692 | 434,772,540 | 3.99% |
| 2025-11-19 | 4.36 | 4.39 | 4.24 | 4.26 | 4.26 | qfq | 46,052,434 | 198,264,894 | -2.96% |
| 2025-11-18 | 4.50 | 4.52 | 4.34 | 4.39 | 4.39 | qfq | 49,526,922 | 218,358,716 | -2.66% |
| 2025-11-17 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 62,760,867 | 285,162,418 | -0.44% |
| 2025-11-14 | 4.54 | 4.65 | 4.45 | 4.53 | 4.53 | qfq | 88,992,818 | 404,933,665 | 0.67% |
| 2025-11-13 | 4.25 | 4.57 | 4.22 | 4.50 | 4.50 | qfq | 133,568,857 | 594,880,836 | 5.88% |
| 2025-11-12 | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 51,110,055 | 215,047,424 | -0.23% |
| 2025-11-11 | 4.19 | 4.40 | 4.13 | 4.26 | 4.26 | qfq | 97,511,709 | 417,505,883 | 2.16% |
| 2025-11-10 | 4.23 | 4.30 | 4.16 | 4.17 | 4.17 | qfq | 54,812,350 | 231,509,955 | -1.42% |
| 2025-11-07 | 4.15 | 4.38 | 4.12 | 4.23 | 4.23 | qfq | 94,505,200 | 402,854,887 | 1.93% |
| 2025-11-06 | 4.09 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 53,043,226 | 218,914,766 | 1.72% |
| 2025-11-05 | 4.05 | 4.09 | 3.96 | 4.08 | 4.08 | qfq | 68,099,428 | 274,353,294 | -0.49% |
| 2025-11-04 | 4.23 | 4.23 | 4.08 | 4.10 | 4.10 | qfq | 51,876,200 | 214,378,819 | -2.84% |
| 2025-11-03 | 4.19 | 4.24 | 4.08 | 4.22 | 4.22 | qfq | 52,018,281 | 217,507,026 | 0.96% |
| 2025-10-31 | 4.12 | 4.22 | 4.11 | 4.18 | 4.18 | qfq | 65,950,826 | 275,269,603 | 1.46% |
| 2025-10-30 | 4.20 | 4.23 | 4.11 | 4.12 | 4.12 | qfq | 58,691,265 | 244,111,919 | -2.37% |
| 2025-10-29 | 4.25 | 4.40 | 4.10 | 4.22 | 4.22 | qfq | 112,603,099 | 477,895,811 | -0.94% |
| 2025-10-28 | 4.51 | 4.51 | 4.25 | 4.26 | 4.26 | qfq | 133,231,450 | 578,276,741 | -6.37% |
| 2025-10-27 | 4.68 | 4.71 | 4.48 | 4.55 | 4.55 | qfq | 90,581,013 | 413,182,712 | -2.36% |
| 2025-10-24 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | qfq | 69,913,639 | 324,455,431 | 1.53% |
| 2025-10-23 | 4.56 | 4.63 | 4.50 | 4.59 | 4.59 | qfq | 66,954,156 | 305,742,362 | 0.88% |
| 2025-10-22 | 4.35 | 4.68 | 4.35 | 4.55 | 4.55 | qfq | 113,654,781 | 513,559,345 | 3.41% |
| 2025-10-21 | 4.30 | 4.43 | 4.29 | 4.40 | 4.40 | qfq | 74,582,134 | 326,832,995 | 2.09% |
| 2025-10-20 | 4.37 | 4.39 | 4.26 | 4.31 | 4.31 | qfq | 63,971,652 | 275,207,135 | 0.47% |
| 2025-10-17 | 4.49 | 4.58 | 4.27 | 4.29 | 4.29 | qfq | 128,838,878 | 565,478,649 | -4.24% |
| 2025-10-16 | 4.76 | 4.78 | 4.34 | 4.48 | 4.48 | qfq | 127,450,477 | 583,698,505 | -6.08% |
| 2025-10-15 | 4.63 | 4.82 | 4.50 | 4.77 | 4.77 | qfq | 109,934,578 | 514,470,209 | 3.25% |
| 2025-10-14 | 4.85 | 4.97 | 4.60 | 4.62 | 4.62 | qfq | 123,275,308 | 586,690,669 | -3.35% |
| 2025-10-13 | 4.67 | 4.83 | 4.55 | 4.78 | 4.78 | qfq | 149,721,949 | 704,567,112 | -2.85% |
| 2025-10-10 | 4.72 | 5.04 | 4.64 | 4.92 | 4.92 | qfq | 150,065,978 | 733,711,872 | 4.24% |
| 2025-10-09 | 4.73 | 4.82 | 4.65 | 4.72 | 4.72 | qfq | 113,016,296 | 531,755,313 | 0.43% |
| 2025-09-30 | 4.35 | 4.77 | 4.33 | 4.70 | 4.70 | qfq | 147,701,820 | 680,660,934 | 7.55% |
| 2025-09-29 | 4.35 | 4.45 | 4.25 | 4.37 | 4.37 | qfq | 115,219,043 | 502,180,136 | 0.23% |
| 2025-09-26 | 4.45 | 4.53 | 4.33 | 4.36 | 4.36 | qfq | 135,679,589 | 599,454,086 | -3.11% |
| 2025-09-25 | 4.33 | 4.61 | 4.23 | 4.50 | 4.50 | qfq | 191,334,131 | 852,734,560 | 4.65% |
| 2025-09-24 | 4.28 | 4.40 | 4.22 | 4.30 | 4.30 | qfq | 117,106,344 | 499,124,331 | -0.23% |
| 2025-09-23 | 4.22 | 4.33 | 4.07 | 4.31 | 4.31 | qfq | 168,913,680 | 708,713,810 | 2.62% |
| 2025-09-22 | 4.15 | 4.23 | 4.00 | 4.20 | 4.20 | qfq | 130,694,399 | 538,419,548 | 0.96% |
| 2025-09-19 | 4.12 | 4.24 | 4.08 | 4.16 | 4.16 | qfq | 138,658,807 | 575,570,366 | 0.48% |
| 2025-09-18 | 4.09 | 4.20 | 4.06 | 4.14 | 4.14 | qfq | 160,802,128 | 664,091,159 | 0.98% |
| 2025-09-17 | 4.07 | 4.16 | 4.02 | 4.10 | 4.10 | qfq | 170,644,313 | 696,731,444 | 0.74% |
| 2025-09-16 | 3.83 | 4.20 | 3.83 | 4.07 | 4.07 | qfq | 282,667,346 | 1,147,374,269 | 6.54% |
| 2025-09-15 | 3.73 | 3.85 | 3.71 | 3.82 | 3.82 | qfq | 124,826,903 | 472,187,806 | 2.41% |
| 2025-09-12 | 3.65 | 3.76 | 3.60 | 3.73 | 3.73 | qfq | 141,259,746 | 520,337,018 | 2.19% |
| 2025-09-11 | 3.61 | 3.69 | 3.56 | 3.65 | 3.65 | qfq | 106,006,622 | 385,900,595 | 1.11% |
| 2025-09-10 | 3.49 | 3.69 | 3.46 | 3.61 | 3.61 | qfq | 92,657,405 | 332,152,470 | 3.14% |
| 2025-09-09 | 3.59 | 3.65 | 3.49 | 3.50 | 3.50 | qfq | 71,695,143 | 255,192,959 | -2.51% |
| 2025-09-08 | 3.55 | 3.63 | 3.50 | 3.59 | 3.59 | qfq | 118,225,506 | 421,836,845 | 1.41% |
| 2025-09-05 | 3.49 | 3.55 | 3.48 | 3.54 | 3.54 | qfq | 99,642,059 | 351,413,921 | 1.43% |
| 2025-09-04 | 3.63 | 3.64 | 3.42 | 3.49 | 3.49 | qfq | 104,764,168 | 370,491,991 | -3.06% |
| 2025-09-03 | 3.69 | 3.76 | 3.56 | 3.60 | 3.60 | qfq | 135,713,069 | 494,243,750 | -2.96% |
| 2025-09-02 | 3.83 | 3.95 | 3.68 | 3.71 | 3.71 | qfq | 220,058,197 | 837,652,235 | -3.13% |
| 2025-09-01 | 3.99 | 3.99 | 3.74 | 3.83 | 3.83 | qfq | 242,613,841 | 934,330,379 | 3.79% |
| 2025-08-29 | 3.34 | 3.69 | 3.30 | 3.69 | 3.69 | qfq | 180,861,525 | 635,370,743 | 10.15% |
| 2025-08-28 | 3.26 | 3.38 | 3.23 | 3.35 | 3.35 | qfq | 108,126,115 | 357,192,107 | 2.13% |
| 2025-08-27 | 3.42 | 3.47 | 3.28 | 3.28 | 3.28 | qfq | 118,157,406 | 398,889,574 | -4.37% |
| 2025-08-26 | 3.33 | 3.48 | 3.30 | 3.43 | 3.43 | qfq | 156,091,968 | 530,159,254 | 2.39% |
| 2025-08-25 | 3.28 | 3.36 | 3.22 | 3.35 | 3.35 | qfq | 132,053,748 | 435,747,369 | 3.08% |
| 2025-08-22 | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | qfq | 101,320,485 | 326,455,610 | 1.56% |
| 2025-08-21 | 3.17 | 3.28 | 3.16 | 3.20 | 3.20 | qfq | 127,557,866 | 410,343,329 | 0.31% |
| 2025-08-20 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | qfq | 124,050,958 | 393,181,979 | 0.63% |
| 2025-08-19 | 3.27 | 3.40 | 3.13 | 3.17 | 3.17 | qfq | 271,113,470 | 883,230,285 | -0.94% |
| 2025-08-18 | 2.95 | 3.20 | 2.93 | 3.20 | 3.20 | qfq | 211,221,874 | 651,832,507 | 9.97% |
| 2025-08-15 | 2.76 | 3.01 | 2.76 | 2.91 | 2.91 | qfq | 103,832,835 | 297,298,755 | 5.43% |
| 2025-08-14 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | qfq | 44,355,054 | 124,114,873 | -2.47% |
| 2025-08-13 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 52,510,522 | 149,599,160 | -1.05% |
| 2025-08-12 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 38,209,716 | 109,175,970 | -0.69% |
| 2025-08-11 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | qfq | 37,413,854 | 107,115,506 | 1.05% |
| 2025-08-08 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 34,871,473 | 99,925,030 | -1.72% |
| 2025-08-07 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 42,966,009 | 124,401,725 | 0.69% |
| 2025-08-06 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 35,256,629 | 101,133,968 | -0.35% |
| 2025-08-05 | 2.80 | 2.92 | 2.80 | 2.89 | 2.89 | qfq | 82,055,122 | 235,785,415 | 2.48% |
| 2025-08-04 | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | qfq | 54,309,859 | 151,826,952 | 1.08% |
| 2025-08-01 | 2.76 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 47,217,075 | 131,069,662 | 0.72% |
| 2025-07-31 | 2.75 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 59,659,678 | 164,635,734 | 0.36% |
| 2025-07-30 | 2.77 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 62,611,530 | 172,988,226 | 0.00% |
| 2025-07-29 | 2.75 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 71,186,297 | 194,945,440 | 0.36% |
| 2025-07-28 | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 38,261,971 | 105,233,784 | -0.72% |
| 2025-07-25 | 2.80 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 44,056,139 | 122,385,050 | -1.07% |
| 2025-07-24 | 2.79 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 61,457,992 | 171,716,210 | 0.00% |
| 2025-07-23 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 106,130,700 | 299,974,554 | -2.10% |
| 2025-07-22 | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 69,453,883 | 196,832,916 | 0.00% |
| 2025-07-21 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 55,602,031 | 158,900,819 | 0.00% |
| 2025-07-18 | 2.92 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 60,130,843 | 172,052,028 | -2.05% |
| 2025-07-17 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 33,363,323 | 97,577,306 | -0.68% |
| 2025-07-16 | 2.99 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 37,740,138 | 111,101,094 | -2.00% |
| 2025-07-15 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 57,375,850 | 170,632,435 | 0.00% |
| 2025-07-14 | 3.02 | 3.12 | 2.97 | 3.00 | 3.00 | qfq | 109,493,521 | 332,552,457 | 0.00% |
| 2025-07-11 | 2.85 | 3.02 | 2.84 | 3.00 | 3.00 | qfq | 131,384,748 | 388,433,420 | 5.26% |
| 2025-07-10 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 33,356,500 | 95,396,686 | -0.35% |
| 2025-07-09 | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 27,578,769 | 78,713,901 | -0.35% |
| 2025-07-08 | 2.76 | 2.92 | 2.74 | 2.87 | 2.87 | qfq | 81,486,644 | 232,062,563 | 3.99% |
| 2025-07-07 | 2.76 | 2.77 | 2.74 | 2.76 | 2.76 | qfq | 14,549,920 | 40,114,940 | 0.00% |
| 2025-07-04 | 2.77 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 20,289,140 | 56,266,136 | -0.72% |
| 2025-07-03 | 2.78 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 20,688,900 | 57,603,618 | 0.36% |
| 2025-07-02 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | qfq | 17,762,396 | 49,080,412 | -0.36% |
| 2025-07-01 | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 20,776,238 | 57,851,873 | -0.36% |
| 2025-06-30 | 2.72 | 2.84 | 2.71 | 2.79 | 2.79 | qfq | 53,213,247 | 148,178,414 | 2.95% |
| 2025-06-27 | 2.69 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 19,417,747 | 52,820,772 | 0.37% |
| 2025-06-26 | 2.72 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 21,652,884 | 58,532,606 | -1.10% |
| 2025-06-25 | 2.75 | 2.78 | 2.71 | 2.73 | 2.73 | qfq | 33,266,094 | 91,342,608 | 1.11% |
| 2025-06-24 | 2.63 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 33,999,010 | 91,329,428 | 2.66% |
| 2025-06-23 | 2.63 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 21,065,606 | 55,335,344 | 0.38% |
| 2025-06-20 | 2.67 | 2.68 | 2.62 | 2.62 | 2.62 | qfq | 15,749,465 | 41,634,669 | -1.50% |
| 2025-06-19 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 23,133,000 | 61,727,916 | -0.75% |
| 2025-06-18 | 2.71 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 23,911,759 | 64,338,936 | -0.37% |
| 2025-06-17 | 2.68 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 25,828,225 | 69,645,063 | 0.00% |
| 2025-06-16 | 2.69 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 26,496,466 | 71,427,720 | 0.37% |
| 2025-06-13 | 2.70 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 15,854,614 | 42,581,835 | -1.47% |
| 2025-06-12 | 2.71 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 21,049,400 | 57,242,095 | -0.73% |
| 2025-06-11 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 20,629,364 | 56,368,186 | 0.74% |
| 2025-06-10 | 2.77 | 2.79 | 2.68 | 2.72 | 2.72 | qfq | 39,581,600 | 108,675,139 | -2.16% |
| 2025-06-09 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 34,789,700 | 96,712,816 | 0.00% |
| 2025-06-06 | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | qfq | 15,110,600 | 41,913,658 | 0.36% |
| 2025-06-05 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 26,643,491 | 73,928,227 | -0.72% |
| 2025-06-04 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 28,341,424 | 79,285,669 | 0.36% |
| 2025-06-03 | 2.77 | 2.79 | 2.74 | 2.78 | 2.78 | qfq | 17,024,167 | 47,127,580 | 0.00% |
| 2025-05-30 | 2.84 | 2.85 | 2.77 | 2.78 | 2.78 | qfq | 19,285,900 | 53,983,948 | -2.11% |
| 2025-05-29 | 2.82 | 2.86 | 2.79 | 2.84 | 2.84 | qfq | 33,965,800 | 96,030,810 | 1.07% |
| 2025-05-28 | 2.82 | 2.86 | 2.81 | 2.81 | 2.81 | qfq | 23,995,490 | 68,145,899 | -0.71% |
| 2025-05-27 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 19,093,820 | 53,665,542 | 0.71% |
| 2025-05-26 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 34,230,329 | 96,965,313 | -1.75% |
| 2025-05-23 | 2.93 | 2.97 | 2.83 | 2.86 | 2.86 | qfq | 62,173,212 | 180,433,450 | -2.39% |
| 2025-05-22 | 2.86 | 2.96 | 2.84 | 2.93 | 2.93 | qfq | 76,868,515 | 223,549,811 | 2.45% |
| 2025-05-21 | 2.87 | 2.87 | 2.84 | 2.86 | 2.86 | qfq | 26,789,227 | 76,507,253 | 0.00% |
| 2025-05-20 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | qfq | 20,564,917 | 58,736,556 | 0.00% |
| 2025-05-19 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 24,026,830 | 68,813,085 | 0.00% |
| 2025-05-16 | 2.84 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 34,278,892 | 98,344,035 | 0.35% |
| 2025-05-15 | 2.90 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 26,883,300 | 77,053,851 | -1.38% |
| 2025-05-14 | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 44,050,451 | 127,051,002 | 1.05% |
| 2025-05-13 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | qfq | 22,450,829 | 64,608,371 | -1.04% |
| 2025-05-12 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 40,219,756 | 116,824,692 | -1.03% |
| 2025-05-09 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 38,448,193 | 111,637,820 | 0.69% |
| 2025-05-08 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 22,940,047 | 66,451,526 | -0.34% |
| 2025-05-07 | 2.95 | 2.96 | 2.89 | 2.91 | 2.91 | qfq | 33,956,458 | 99,475,353 | -1.02% |
| 2025-05-06 | 2.89 | 2.96 | 2.87 | 2.94 | 2.94 | qfq | 52,508,426 | 153,029,671 | 1.73% |
| 2025-04-30 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | qfq | 40,121,184 | 115,015,768 | -0.34% |
| 2025-04-29 | 2.87 | 2.93 | 2.85 | 2.90 | 2.90 | qfq | 35,852,581 | 104,123,801 | 0.69% |
| 2025-04-28 | 2.87 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 38,908,034 | 111,932,297 | 1.41% |
| 2025-04-25 | 2.99 | 3.03 | 2.84 | 2.84 | 2.84 | qfq | 66,276,649 | 193,431,787 | -3.07% |
| 2025-04-24 | 2.90 | 2.95 | 2.88 | 2.93 | 2.93 | qfq | 50,869,978 | 148,516,428 | 0.69% |
| 2025-04-23 | 2.92 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 42,855,531 | 124,272,510 | 1.04% |
| 2025-04-22 | 2.90 | 2.91 | 2.81 | 2.88 | 2.88 | qfq | 54,030,183 | 154,906,668 | -1.37% |
| 2025-04-21 | 2.90 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 44,723,963 | 129,369,585 | 1.39% |
| 2025-04-18 | 2.80 | 2.89 | 2.78 | 2.88 | 2.88 | qfq | 60,190,182 | 172,251,531 | 3.23% |
| 2025-04-17 | 2.79 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 18,141,738 | 50,814,005 | 0.00% |
| 2025-04-16 | 2.81 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 19,675,360 | 54,591,848 | -0.71% |
| 2025-04-15 | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | qfq | 22,995,348 | 64,296,178 | 1.44% |
| 2025-04-14 | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 25,382,705 | 70,562,209 | 1.09% |
| 2025-04-11 | 2.57 | 2.80 | 2.56 | 2.74 | 2.74 | qfq | 47,419,952 | 126,402,637 | 6.20% |
| 2025-04-10 | 2.59 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 25,122,706 | 65,180,144 | 0.78% |
| 2025-04-09 | 2.49 | 2.58 | 2.39 | 2.56 | 2.56 | qfq | 30,818,223 | 76,749,716 | 1.99% |
| 2025-04-08 | 2.60 | 2.60 | 2.44 | 2.51 | 2.51 | qfq | 36,961,155 | 93,114,741 | -2.33% |
| 2025-04-07 | 2.80 | 2.80 | 2.57 | 2.57 | 2.57 | qfq | 56,770,430 | 150,540,041 | -10.14% |
| 2025-04-03 | 2.82 | 2.90 | 2.81 | 2.86 | 2.86 | qfq | 36,544,074 | 104,748,454 | 1.78% |
| 2025-04-02 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 20,784,795 | 58,801,751 | -1.06% |
| 2025-04-01 | 2.79 | 2.89 | 2.78 | 2.84 | 2.84 | qfq | 30,890,260 | 87,747,058 | 1.79% |
| 2025-03-31 | 2.75 | 2.81 | 2.71 | 2.79 | 2.79 | qfq | 29,802,538 | 82,435,588 | 1.09% |
| 2025-03-28 | 2.80 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 24,309,425 | 67,645,500 | -1.08% |
| 2025-03-27 | 2.76 | 2.82 | 2.74 | 2.79 | 2.79 | qfq | 24,932,691 | 69,566,676 | 0.72% |
| 2025-03-26 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 20,449,650 | 56,734,500 | 1.09% |
| 2025-03-25 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 14,586,435 | 39,984,745 | -0.36% |
| 2025-03-24 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | qfq | 39,291,683 | 107,852,462 | -1.79% |
| 2025-03-21 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 22,190,446 | 62,490,211 | -1.41% |
| 2025-03-20 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 14,280,275 | 40,601,407 | 0.00% |
| 2025-03-19 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 15,353,200 | 43,953,065 | -0.35% |
| 2025-03-18 | 2.85 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 22,132,963 | 62,862,492 | 0.35% |
| 2025-03-17 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 25,325,614 | 72,483,965 | 0.71% |
| 2025-03-14 | 2.81 | 2.84 | 2.80 | 2.82 | 2.82 | qfq | 20,597,909 | 58,211,052 | 0.00% |
| 2025-03-13 | 2.83 | 2.84 | 2.76 | 2.82 | 2.82 | qfq | 26,129,958 | 73,152,165 | -0.70% |
| 2025-03-12 | 2.80 | 2.87 | 2.78 | 2.84 | 2.84 | qfq | 37,208,745 | 105,561,233 | 1.43% |
| 2025-03-11 | 2.76 | 2.83 | 2.74 | 2.80 | 2.80 | qfq | 13,742,322 | 38,389,874 | 0.72% |
| 2025-03-10 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 15,643,989 | 43,526,864 | -0.71% |
| 2025-03-07 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 16,759,278 | 47,179,753 | -0.71% |
| 2025-03-06 | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | qfq | 18,915,191 | 53,483,871 | -0.70% |
| 2025-03-05 | 2.81 | 2.85 | 2.80 | 2.84 | 2.84 | qfq | 21,819,802 | 61,873,815 | 0.35% |
| 2025-03-04 | 2.80 | 2.83 | 2.78 | 2.83 | 2.83 | qfq | 12,548,840 | 35,273,417 | 0.71% |
| 2025-03-03 | 2.79 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 20,383,389 | 57,393,276 | 0.00% |
| 2025-02-28 | 2.94 | 2.95 | 2.80 | 2.81 | 2.81 | qfq | 38,090,100 | 109,285,890 | -5.07% |
| 2025-02-27 | 2.86 | 2.99 | 2.84 | 2.96 | 2.96 | qfq | 71,037,982 | 207,610,603 | 2.78% |
| 2025-02-26 | 2.86 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 28,378,754 | 81,210,693 | 1.05% |
| 2025-02-25 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 26,107,091 | 74,689,647 | -1.04% |
| 2025-02-24 | 2.87 | 2.93 | 2.84 | 2.88 | 2.88 | qfq | 36,101,411 | 103,948,438 | 0.70% |
| 2025-02-21 | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | qfq | 38,255,174 | 109,507,650 | -0.69% |
| 2025-02-20 | 2.96 | 2.97 | 2.86 | 2.88 | 2.88 | qfq | 53,637,366 | 155,798,409 | -2.70% |
| 2025-02-19 | 2.84 | 2.99 | 2.81 | 2.96 | 2.96 | qfq | 99,514,348 | 288,175,769 | 3.86% |
| 2025-02-18 | 2.79 | 2.88 | 2.76 | 2.85 | 2.85 | qfq | 80,132,168 | 226,883,078 | 2.89% |
| 2025-02-17 | 2.72 | 2.80 | 2.67 | 2.77 | 2.77 | qfq | 54,711,095 | 150,097,466 | 2.21% |
| 2025-02-14 | 2.74 | 2.76 | 2.69 | 2.71 | 2.71 | qfq | 24,390,760 | 66,463,039 | -0.73% |
| 2025-02-13 | 2.76 | 2.77 | 2.72 | 2.73 | 2.73 | qfq | 22,794,765 | 62,486,094 | -1.09% |
| 2025-02-12 | 2.76 | 2.77 | 2.73 | 2.76 | 2.76 | qfq | 25,058,215 | 68,951,524 | -0.36% |
| 2025-02-11 | 2.84 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 35,679,821 | 99,483,384 | -2.46% |
| 2025-02-10 | 2.79 | 2.87 | 2.77 | 2.84 | 2.84 | qfq | 63,144,030 | 177,919,782 | 1.79% |
| 2025-02-07 | 2.82 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 39,159,554 | 110,053,257 | -1.06% |
| 2025-02-06 | 2.79 | 2.83 | 2.76 | 2.82 | 2.82 | qfq | 45,878,470 | 128,306,176 | 0.36% |
| 2025-02-05 | 2.83 | 2.83 | 2.71 | 2.81 | 2.81 | qfq | 40,455,884 | 112,513,109 | 0.00% |
| 2025-01-27 | 2.79 | 2.87 | 2.78 | 2.81 | 2.81 | qfq | 35,186,572 | 99,172,449 | 1.08% |
| 2025-01-24 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 43,157,220 | 120,328,847 | -1.42% |
| 2025-01-23 | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | qfq | 63,347,261 | 179,312,449 | 0.00% |
| 2025-01-22 | 2.75 | 2.82 | 2.73 | 2.82 | 2.82 | qfq | 66,124,257 | 184,000,344 | 1.81% |
| 2025-01-21 | 2.65 | 2.78 | 2.61 | 2.77 | 2.77 | qfq | 76,909,975 | 209,641,830 | 4.53% |
| 2025-01-20 | 2.68 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 27,087,318 | 71,915,360 | 0.76% |
| 2025-01-17 | 2.65 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 25,015,262 | 66,046,513 | -1.13% |
| 2025-01-16 | 2.65 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 34,857,584 | 92,617,057 | 0.76% |
| 2025-01-15 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 28,987,414 | 76,564,189 | -1.49% |
| 2025-01-14 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | qfq | 49,131,024 | 130,273,876 | 3.47% |
| 2025-01-13 | 2.55 | 2.61 | 2.52 | 2.59 | 2.59 | qfq | 25,540,182 | 65,823,214 | 1.57% |
| 2025-01-10 | 2.63 | 2.66 | 2.54 | 2.55 | 2.55 | qfq | 28,872,062 | 74,786,270 | -3.04% |
| 2025-01-09 | 2.58 | 2.68 | 2.57 | 2.63 | 2.63 | qfq | 39,045,340 | 102,519,054 | 1.15% |
| 2025-01-08 | 2.53 | 2.62 | 2.49 | 2.60 | 2.60 | qfq | 37,130,158 | 95,037,935 | 2.77% |
| 2025-01-07 | 2.48 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 21,273,940 | 52,639,408 | 2.43% |
| 2025-01-06 | 2.45 | 2.50 | 2.40 | 2.47 | 2.47 | qfq | 24,287,135 | 59,811,993 | 0.00% |
| 2025-01-03 | 2.58 | 2.60 | 2.44 | 2.47 | 2.47 | qfq | 40,693,774 | 102,290,612 | -3.89% |
| 2025-01-02 | 2.55 | 2.61 | 2.53 | 2.57 | 2.57 | qfq | 40,700,644 | 104,649,166 | 0.78% |
| 2024-12-31 | 2.62 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 26,779,441 | 68,761,684 | -2.67% |
| 2024-12-30 | 2.63 | 2.65 | 2.56 | 2.62 | 2.62 | qfq | 28,032,741 | 72,805,244 | 0.00% |
| 2024-12-27 | 2.60 | 2.66 | 2.57 | 2.62 | 2.62 | qfq | 32,315,923 | 84,801,984 | 1.55% |
| 2024-12-26 | 2.51 | 2.60 | 2.49 | 2.58 | 2.58 | qfq | 28,054,700 | 71,709,654 | 2.79% |
| 2024-12-25 | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 21,311,761 | 53,515,149 | -1.95% |
| 2024-12-24 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | qfq | 21,571,934 | 54,732,914 | 1.59% |
| 2024-12-23 | 2.65 | 2.65 | 2.51 | 2.52 | 2.52 | qfq | 41,366,124 | 106,095,658 | -4.18% |
| 2024-12-20 | 2.57 | 2.67 | 2.56 | 2.63 | 2.63 | qfq | 47,479,227 | 124,210,867 | 2.73% |
| 2024-12-19 | 2.56 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 27,078,613 | 68,994,376 | -0.78% |
| 2024-12-18 | 2.59 | 2.62 | 2.56 | 2.58 | 2.58 | qfq | 26,932,035 | 69,613,084 | 0.00% |
| 2024-12-17 | 2.69 | 2.70 | 2.57 | 2.58 | 2.58 | qfq | 45,988,498 | 120,326,818 | -4.44% |
| 2024-12-16 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 47,257,019 | 127,667,132 | 0.00% |
| 2024-12-13 | 2.79 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 78,020,811 | 213,604,110 | -3.23% |
| 2024-12-12 | 2.76 | 2.93 | 2.69 | 2.79 | 2.79 | qfq | 124,250,128 | 349,458,808 | 1.82% |
| 2024-12-11 | 2.60 | 2.79 | 2.60 | 2.74 | 2.74 | qfq | 65,933,881 | 179,324,002 | 4.58% |
| 2024-12-10 | 2.74 | 2.74 | 2.61 | 2.62 | 2.62 | qfq | 57,122,468 | 151,891,133 | -2.24% |
| 2024-12-09 | 2.72 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 65,017,837 | 174,288,107 | 0.75% |
| 2024-12-06 | 2.54 | 2.69 | 2.53 | 2.66 | 2.66 | qfq | 89,677,130 | 236,438,760 | 4.72% |
| 2024-12-05 | 2.45 | 2.56 | 2.44 | 2.54 | 2.54 | qfq | 47,095,398 | 119,096,568 | 3.25% |
| 2024-12-04 | 2.50 | 2.56 | 2.44 | 2.46 | 2.46 | qfq | 33,853,032 | 84,441,690 | -2.38% |
| 2024-12-03 | 2.47 | 2.53 | 2.43 | 2.52 | 2.52 | qfq | 42,764,912 | 106,351,698 | 2.44% |
| 2024-12-02 | 2.38 | 2.48 | 2.36 | 2.46 | 2.46 | qfq | 35,970,880 | 87,445,910 | 3.80% |
| 2024-11-29 | 2.37 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 23,268,430 | 55,124,145 | 0.00% |
| 2024-11-28 | 2.35 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 24,161,474 | 57,549,549 | 0.85% |
| 2024-11-27 | 2.32 | 2.35 | 2.27 | 2.35 | 2.35 | qfq | 20,730,287 | 47,780,122 | 0.86% |
| 2024-11-26 | 2.33 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 20,257,114 | 47,542,918 | -0.43% |
| 2024-11-25 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 26,793,680 | 62,549,225 | 0.43% |
| 2024-11-22 | 2.39 | 2.43 | 2.31 | 2.33 | 2.33 | qfq | 31,988,932 | 76,022,602 | -2.51% |
| 2024-11-21 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 18,744,856 | 44,853,553 | -1.24% |
| 2024-11-20 | 2.40 | 2.43 | 2.36 | 2.42 | 2.42 | qfq | 19,530,493 | 47,007,999 | 0.41% |
| 2024-11-19 | 2.37 | 2.41 | 2.33 | 2.41 | 2.41 | qfq | 22,692,130 | 53,690,733 | 1.69% |
| 2024-11-18 | 2.42 | 2.44 | 2.35 | 2.37 | 2.37 | qfq | 30,072,067 | 71,866,454 | -1.66% |
| 2024-11-15 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | qfq | 33,547,667 | 81,033,176 | 0.84% |
| 2024-11-14 | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 25,400,734 | 61,318,364 | -2.85% |
| 2024-11-13 | 2.47 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 37,971,337 | 93,053,514 | -0.81% |
| 2024-11-12 | 2.55 | 2.60 | 2.45 | 2.48 | 2.48 | qfq | 57,449,981 | 144,129,784 | -0.40% |
| 2024-11-11 | 2.53 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 45,795,041 | 113,542,753 | -1.58% |
| 2024-11-08 | 2.56 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 50,579,552 | 128,714,725 | -0.39% |
| 2024-11-07 | 2.44 | 2.55 | 2.41 | 2.54 | 2.54 | qfq | 62,007,467 | 155,248,085 | 3.67% |
| 2024-11-06 | 2.44 | 2.47 | 2.40 | 2.45 | 2.45 | qfq | 43,479,870 | 105,860,025 | 0.82% |
| 2024-11-05 | 2.37 | 2.44 | 2.36 | 2.43 | 2.43 | qfq | 36,301,435 | 87,372,398 | 2.10% |
| 2024-11-04 | 2.32 | 2.41 | 2.31 | 2.38 | 2.38 | qfq | 34,891,516 | 82,490,834 | 2.59% |
| 2024-11-01 | 2.39 | 2.40 | 2.29 | 2.32 | 2.32 | qfq | 35,891,106 | 83,487,066 | -2.11% |
| 2024-10-31 | 2.32 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 43,237,572 | 101,758,140 | 2.16% |
| 2024-10-30 | 2.28 | 2.32 | 2.27 | 2.32 | 2.32 | qfq | 24,347,904 | 55,866,290 | 1.31% |
| 2024-10-29 | 2.40 | 2.41 | 2.28 | 2.29 | 2.29 | qfq | 41,519,219 | 96,313,144 | -3.78% |
| 2024-10-28 | 2.31 | 2.38 | 2.27 | 2.38 | 2.38 | qfq | 49,849,539 | 117,011,199 | 5.31% |
| 2024-10-25 | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | qfq | 29,211,070 | 65,598,831 | 1.35% |
| 2024-10-24 | 2.21 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 21,578,384 | 47,795,987 | 0.90% |
| 2024-10-23 | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | qfq | 29,576,572 | 65,207,640 | 0.91% |
| 2024-10-22 | 2.20 | 2.21 | 2.15 | 2.19 | 2.19 | qfq | 47,217,888 | 103,193,033 | -3.10% |
| 2024-10-21 | 2.10 | 2.30 | 2.07 | 2.26 | 2.26 | qfq | 77,569,144 | 172,501,856 | 8.13% |
| 2024-10-18 | 2.07 | 2.12 | 2.04 | 2.09 | 2.09 | qfq | 32,396,098 | 67,333,564 | 1.46% |
| 2024-10-17 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 18,676,104 | 38,816,549 | -1.44% |
| 2024-10-16 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | qfq | 14,814,777 | 30,942,758 | 0.00% |
| 2024-10-15 | 2.10 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 18,621,645 | 38,986,515 | -0.95% |
| 2024-10-14 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 18,404,404 | 38,720,658 | 0.96% |
| 2024-10-11 | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | qfq | 26,968,442 | 56,651,521 | -1.88% |
| 2024-10-10 | 2.14 | 2.20 | 2.09 | 2.13 | 2.13 | qfq | 28,765,297 | 61,560,921 | 0.00% |
| 2024-10-09 | 2.30 | 2.30 | 2.13 | 2.13 | 2.13 | qfq | 46,721,361 | 103,067,453 | -9.75% |
| 2024-10-08 | 2.50 | 2.50 | 2.16 | 2.36 | 2.36 | qfq | 96,111,734 | 225,633,646 | 3.96% |
| 2024-09-30 | 2.24 | 2.27 | 2.13 | 2.27 | 2.27 | qfq | 72,755,248 | 161,832,635 | 10.19% |
| 2024-09-27 | 2.01 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 18,361,598 | 37,161,456 | 3.52% |
| 2024-09-26 | 1.92 | 1.99 | 1.91 | 1.99 | 1.99 | qfq | 24,167,406 | 47,225,148 | 3.65% |
| 2024-09-25 | 1.88 | 1.99 | 1.88 | 1.92 | 1.92 | qfq | 26,915,158 | 52,249,902 | 2.13% |
| 2024-09-24 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 25,715,057 | 47,701,472 | 3.30% |
| 2024-09-23 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | qfq | 9,426,830 | 17,245,454 | -1.09% |
| 2024-09-20 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | qfq | 7,724,910 | 14,292,122 | -1.60% |
| 2024-09-19 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 10,755,431 | 20,016,595 | 1.63% |
| 2024-09-18 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 12,351,800 | 22,678,416 | -0.54% |
| 2024-09-13 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | qfq | 5,277,360 | 9,776,816 | 0.00% |
| 2024-09-12 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | qfq | 6,374,797 | 11,860,602 | 0.00% |
| 2024-09-11 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 8,142,000 | 15,055,922 | 0.00% |
| 2024-09-10 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | qfq | 12,657,598 | 23,380,647 | -1.07% |
| 2024-09-09 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | qfq | 5,809,547 | 10,882,651 | -0.53% |
| 2024-09-06 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 8,881,500 | 16,809,830 | -1.57% |
| 2024-09-05 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 6,901,228 | 13,178,504 | 0.53% |
| 2024-09-04 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | qfq | 9,128,779 | 17,363,617 | -1.04% |
| 2024-09-03 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 8,191,420 | 15,716,430 | 0.52% |
| 2024-09-02 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | qfq | 13,841,600 | 26,684,242 | -2.55% |
| 2024-08-30 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | qfq | 13,613,640 | 26,666,958 | 1.03% |
| 2024-08-29 | 1.91 | 1.94 | 1.86 | 1.94 | 1.94 | qfq | 11,424,549 | 21,751,682 | 2.11% |
| 2024-08-28 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 13,981,557 | 26,690,623 | -1.04% |
| 2024-08-27 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | qfq | 9,333,282 | 18,107,055 | -1.03% |
| 2024-08-26 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | qfq | 13,720,297 | 26,488,485 | -0.51% |
| 2024-08-23 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 7,615,300 | 14,860,070 | 0.00% |
| 2024-08-22 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | qfq | 8,123,900 | 16,016,148 | -2.01% |
| 2024-08-21 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 10,098,621 | 20,160,824 | -1.00% |
| 2024-08-20 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 7,062,000 | 14,316,009 | -1.47% |
| 2024-08-19 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | qfq | 11,499,242 | 23,572,915 | -1.45% |
| 2024-08-16 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | qfq | 8,318,100 | 17,134,252 | 0.98% |
| 2024-08-15 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | qfq | 8,476,100 | 17,432,975 | 0.49% |
| 2024-08-14 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | qfq | 9,135,120 | 18,788,357 | -1.92% |
| 2024-08-13 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | qfq | 7,920,853 | 16,415,205 | 0.48% |
| 2024-08-12 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 9,146,164 | 19,031,901 | -0.48% |
| 2024-08-09 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 12,431,040 | 25,936,582 | -0.95% |
| 2024-08-08 | 2.10 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 11,685,355 | 24,700,880 | -0.47% |
| 2024-08-07 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | qfq | 16,879,685 | 35,731,713 | -0.94% |
| 2024-08-06 | 2.06 | 2.14 | 2.05 | 2.13 | 2.13 | qfq | 30,401,100 | 64,118,141 | 2.90% |
| 2024-08-05 | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | qfq | 21,466,327 | 44,081,683 | 1.97% |
| 2024-08-02 | 2.01 | 2.06 | 1.99 | 2.03 | 2.03 | qfq | 14,955,392 | 30,367,642 | 1.00% |
| 2024-08-01 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | qfq | 13,645,899 | 27,520,000 | 0.00% |
| 2024-07-31 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | qfq | 16,052,755 | 32,102,666 | 2.03% |
| 2024-07-30 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | qfq | 7,722,890 | 15,083,959 | 1.03% |
| 2024-07-29 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 8,684,480 | 16,899,813 | 0.52% |
| 2024-07-26 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | qfq | 7,357,301 | 14,184,957 | 1.57% |
| 2024-07-25 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 8,987,840 | 17,253,497 | -1.04% |
| 2024-07-24 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 8,279,058 | 15,953,680 | -0.52% |
| 2024-07-23 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | qfq | 6,641,425 | 13,031,142 | -1.52% |
| 2024-07-22 | 1.97 | 2.01 | 1.94 | 1.97 | 1.97 | qfq | 9,723,695 | 19,158,847 | 0.51% |
| 2024-07-19 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | qfq | 11,289,419 | 22,044,317 | -0.51% |
| 2024-07-18 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | qfq | 14,988,251 | 29,627,318 | -1.99% |
| 2024-07-17 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | qfq | 7,650,169 | 15,397,736 | -0.99% |
| 2024-07-16 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | qfq | 13,411,005 | 27,225,867 | -1.46% |
| 2024-07-15 | 2.04 | 2.07 | 2.00 | 2.06 | 2.06 | qfq | 20,307,952 | 41,504,483 | 2.49% |
| 2024-07-12 | 1.99 | 2.08 | 1.99 | 2.01 | 2.01 | qfq | 15,077,200 | 30,638,793 | 1.01% |
| 2024-07-11 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | qfq | 19,157,809 | 37,965,552 | 3.11% |
| 2024-07-10 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 10,040,162 | 19,458,480 | -0.52% |
| 2024-07-09 | 1.94 | 1.95 | 1.89 | 1.94 | 1.94 | qfq | 12,239,103 | 23,536,770 | 1.04% |
| 2024-07-08 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 9,658,890 | 18,646,934 | -2.04% |
| 2024-07-05 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | qfq | 8,204,982 | 15,957,572 | 0.51% |
| 2024-07-04 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 13,145,240 | 25,855,861 | -2.01% |
| 2024-07-03 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 14,853,419 | 29,607,691 | 1.02% |
| 2024-07-02 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 12,498,922 | 24,655,777 | 1.03% |
| 2024-07-01 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 12,982,334 | 25,369,677 | -1.02% |
| 2024-06-28 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | qfq | 10,419,791 | 20,755,348 | -1.01% |
| 2024-06-27 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | qfq | 10,735,000 | 21,554,313 | -2.45% |
| 2024-06-26 | 2.01 | 2.04 | 1.98 | 2.04 | 2.04 | qfq | 9,725,644 | 19,620,972 | 0.99% |
| 2024-06-25 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | qfq | 8,416,955 | 16,982,297 | 0.50% |
| 2024-06-24 | 2.07 | 2.08 | 2.01 | 2.01 | 2.01 | qfq | 16,368,300 | 33,318,632 | -3.37% |
| 2024-06-21 | 2.09 | 2.11 | 2.06 | 2.08 | 2.08 | qfq | 8,151,640 | 16,980,535 | -0.48% |
| 2024-06-20 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | qfq | 15,190,285 | 32,015,471 | -0.95% |
| 2024-06-19 | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | qfq | 9,858,082 | 21,028,744 | -2.31% |
| 2024-06-18 | 2.16 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 11,769,179 | 25,547,802 | -0.46% |
| 2024-06-17 | 2.13 | 2.20 | 2.11 | 2.17 | 2.17 | qfq | 20,190,482 | 43,691,132 | 1.88% |
| 2024-06-14 | 2.11 | 2.14 | 2.10 | 2.13 | 2.13 | qfq | 9,154,442 | 19,414,660 | 0.47% |
| 2024-06-13 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | qfq | 14,606,009 | 31,143,623 | -0.47% |
| 2024-06-12 | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | qfq | 13,628,833 | 29,003,036 | 1.43% |
| 2024-06-11 | 2.11 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 17,842,144 | 37,073,610 | 0.00% |
| 2024-06-07 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | qfq | 15,512,406 | 32,821,111 | 0.00% |
| 2024-06-06 | 2.17 | 2.23 | 2.09 | 2.10 | 2.10 | qfq | 22,471,032 | 48,200,490 | -3.23% |
| 2024-06-05 | 2.24 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 13,791,426 | 30,511,480 | -2.69% |
| 2024-06-04 | 2.20 | 2.24 | 2.08 | 2.23 | 2.23 | qfq | 28,712,071 | 62,180,575 | 0.45% |
| 2024-06-03 | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 14,911,610 | 33,331,105 | -2.20% |
| 2024-05-31 | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | qfq | 13,238,918 | 30,435,588 | -1.73% |
| 2024-05-30 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | qfq | 16,220,200 | 37,735,706 | -1.70% |
| 2024-05-29 | 2.32 | 2.36 | 2.30 | 2.35 | 2.35 | qfq | 12,995,287 | 30,424,461 | 1.29% |
| 2024-05-28 | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 10,949,409 | 25,477,124 | -0.43% |
| 2024-05-27 | 2.36 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 14,769,101 | 34,399,480 | -1.27% |
| 2024-05-24 | 2.37 | 2.40 | 2.36 | 2.36 | 2.36 | qfq | 10,052,333 | 23,970,919 | -0.84% |
| 2024-05-23 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 18,010,435 | 42,989,006 | -2.06% |
| 2024-05-22 | 2.42 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 9,740,213 | 23,628,559 | 0.41% |
| 2024-05-21 | 2.44 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 13,660,193 | 33,090,065 | -1.22% |
| 2024-05-20 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 13,718,777 | 33,682,426 | -1.21% |
| 2024-05-17 | 2.46 | 2.49 | 2.44 | 2.48 | 2.48 | qfq | 23,992,824 | 59,058,458 | 0.40% |
| 2024-05-16 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 16,082,600 | 39,753,329 | -0.40% |
| 2024-05-15 | 2.53 | 2.53 | 2.47 | 2.48 | 2.48 | qfq | 20,365,853 | 50,753,059 | -1.59% |
| 2024-05-14 | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 21,734,001 | 55,120,931 | -1.18% |
| 2024-05-13 | 2.49 | 2.56 | 2.48 | 2.55 | 2.55 | qfq | 23,528,032 | 59,276,250 | 2.00% |
| 2024-05-10 | 2.49 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 21,582,497 | 53,759,072 | 0.81% |
| 2024-05-09 | 2.49 | 2.49 | 2.47 | 2.48 | 2.48 | qfq | 19,201,000 | 47,636,943 | -0.40% |
| 2024-05-08 | 2.50 | 2.50 | 2.48 | 2.49 | 2.49 | qfq | 10,204,586 | 25,393,603 | -0.40% |
| 2024-05-07 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | qfq | 16,235,886 | 40,571,241 | -0.79% |
| 2024-05-06 | 2.51 | 2.52 | 2.49 | 2.52 | 2.52 | qfq | 23,069,635 | 57,865,879 | 0.80% |
| 2024-04-30 | 2.48 | 2.51 | 2.48 | 2.50 | 2.50 | qfq | 22,846,488 | 56,983,672 | 0.40% |
| 2024-04-29 | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 28,743,172 | 71,800,132 | -1.19% |
| 2024-04-26 | 2.47 | 2.64 | 2.47 | 2.52 | 2.52 | qfq | 26,772,875 | 67,505,727 | 1.61% |
| 2024-04-25 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | qfq | 9,823,577 | 24,396,588 | -0.40% |
| 2024-04-24 | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | qfq | 6,219,851 | 15,434,052 | -0.40% |
| 2024-04-23 | 2.49 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 8,818,100 | 21,861,668 | 0.40% |
| 2024-04-22 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | qfq | 10,056,964 | 24,943,184 | -0.40% |
| 2024-04-19 | 2.49 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 9,163,000 | 22,790,414 | 0.00% |
| 2024-04-18 | 2.52 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 14,167,485 | 35,394,067 | -0.40% |
| 2024-04-17 | 2.51 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 19,528,772 | 48,798,557 | 0.00% |
| 2024-04-16 | 2.51 | 2.53 | 2.40 | 2.51 | 2.51 | qfq | 24,238,248 | 59,663,964 | 0.40% |
| 2024-04-15 | 2.53 | 2.54 | 2.44 | 2.50 | 2.50 | qfq | 18,277,820 | 45,615,626 | -1.57% |
| 2024-04-12 | 2.59 | 2.60 | 2.53 | 2.54 | 2.54 | qfq | 18,174,007 | 46,480,065 | -1.93% |
| 2024-04-11 | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 14,237,996 | 37,088,499 | -0.77% |
| 2024-04-10 | 2.69 | 2.69 | 2.59 | 2.61 | 2.61 | qfq | 27,485,824 | 72,202,499 | -2.25% |
| 2024-04-09 | 2.80 | 2.83 | 2.66 | 2.67 | 2.67 | qfq | 53,541,945 | 146,552,035 | -1.11% |
| 2024-04-08 | 2.69 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 28,954,461 | 78,085,290 | 0.75% |
| 2024-04-03 | 2.72 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 19,899,059 | 52,989,721 | 0.75% |
| 2024-04-02 | 2.63 | 2.68 | 2.59 | 2.66 | 2.66 | qfq | 29,639,232 | 78,224,536 | 1.53% |
| 2024-04-01 | 2.56 | 2.67 | 2.56 | 2.62 | 2.62 | qfq | 25,429,911 | 66,266,869 | 2.34% |
| 2024-03-29 | 2.53 | 2.56 | 2.52 | 2.56 | 2.56 | qfq | 12,034,038 | 30,577,791 | 1.19% |
| 2024-03-28 | 2.53 | 2.58 | 2.50 | 2.53 | 2.53 | qfq | 15,761,733 | 39,993,067 | 0.00% |
| 2024-03-27 | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 17,005,678 | 43,164,479 | -2.32% |
| 2024-03-26 | 2.65 | 2.68 | 2.54 | 2.59 | 2.59 | qfq | 34,886,063 | 90,684,646 | -1.15% |
| 2024-03-25 | 2.61 | 2.69 | 2.60 | 2.62 | 2.62 | qfq | 38,632,088 | 101,906,039 | 0.38% |
| 2024-03-22 | 2.59 | 2.64 | 2.54 | 2.61 | 2.61 | qfq | 35,478,395 | 92,079,908 | 1.16% |
| 2024-03-21 | 2.55 | 2.62 | 2.52 | 2.58 | 2.58 | qfq | 46,041,624 | 118,361,790 | 0.78% |
| 2024-03-20 | 2.53 | 2.65 | 2.49 | 2.56 | 2.56 | qfq | 69,542,504 | 178,878,522 | 5.79% |
| 2024-03-19 | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 11,509,503 | 27,910,769 | -0.82% |
| 2024-03-18 | 2.44 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 22,071,783 | 53,625,262 | 0.00% |
| 2024-03-15 | 2.41 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 13,963,783 | 33,980,335 | 0.83% |
| 2024-03-14 | 2.43 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 13,589,630 | 32,992,053 | -0.41% |
| 2024-03-13 | 2.44 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 14,659,415 | 35,583,119 | -0.41% |
| 2024-03-12 | 2.38 | 2.47 | 2.37 | 2.44 | 2.44 | qfq | 30,327,631 | 73,195,084 | 2.52% |
| 2024-03-11 | 2.36 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 13,193,151 | 31,314,604 | 0.00% |
| 2024-03-08 | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | qfq | 14,475,269 | 34,474,928 | -1.24% |
| 2024-03-07 | 2.45 | 2.47 | 2.41 | 2.41 | 2.41 | qfq | 17,121,574 | 41,681,134 | -2.03% |
| 2024-03-06 | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 22,551,190 | 55,290,986 | -0.81% |
| 2024-03-05 | 2.35 | 2.55 | 2.33 | 2.48 | 2.48 | qfq | 64,661,856 | 159,215,969 | 5.53% |
| 2024-03-04 | 2.31 | 2.37 | 2.28 | 2.35 | 2.35 | qfq | 30,766,745 | 71,486,977 | 1.73% |
| 2024-03-01 | 2.34 | 2.36 | 2.31 | 2.31 | 2.31 | qfq | 18,415,233 | 42,764,980 | -1.70% |
| 2024-02-29 | 2.31 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 15,136,196 | 35,437,739 | 0.86% |
| 2024-02-28 | 2.42 | 2.44 | 2.32 | 2.33 | 2.33 | qfq | 31,078,995 | 74,414,933 | -3.32% |
| 2024-02-27 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | qfq | 16,317,448 | 39,353,276 | -0.41% |
| 2024-02-26 | 2.43 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 14,916,635 | 36,132,598 | -0.41% |
| 2024-02-23 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 11,301,453 | 27,372,152 | 0.00% |
| 2024-02-22 | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 8,679,640 | 21,059,753 | 0.00% |
| 2024-02-21 | 2.40 | 2.46 | 2.38 | 2.43 | 2.43 | qfq | 13,330,279 | 32,449,354 | 1.25% |
| 2024-02-20 | 2.41 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 7,838,794 | 18,766,925 | -0.41% |
| 2024-02-19 | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | qfq | 14,191,506 | 34,125,997 | 2.12% |
| 2024-02-08 | 2.34 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 20,782,871 | 48,387,996 | 0.43% |
| 2024-02-07 | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | qfq | 20,296,631 | 47,469,294 | 0.00% |
| 2024-02-06 | 2.32 | 2.45 | 2.23 | 2.35 | 2.35 | qfq | 25,868,644 | 59,752,706 | -0.84% |
| 2024-02-05 | 2.43 | 2.43 | 2.21 | 2.37 | 2.37 | qfq | 29,206,741 | 67,571,812 | -3.27% |
| 2024-02-02 | 2.46 | 2.47 | 2.37 | 2.45 | 2.45 | qfq | 18,930,396 | 46,061,335 | -1.21% |
| 2024-02-01 | 2.43 | 2.48 | 2.41 | 2.48 | 2.48 | qfq | 10,631,472 | 26,028,900 | 1.22% |
| 2024-01-31 | 2.48 | 2.48 | 2.42 | 2.45 | 2.45 | qfq | 9,850,623 | 24,027,464 | -1.21% |
| 2024-01-30 | 2.50 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 7,663,056 | 19,031,315 | -1.59% |
| 2024-01-29 | 2.54 | 2.54 | 2.45 | 2.52 | 2.52 | qfq | 12,810,800 | 32,006,869 | -0.40% |
| 2024-01-26 | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 9,876,400 | 25,078,050 | -1.56% |
| 2024-01-25 | 2.51 | 2.58 | 2.49 | 2.57 | 2.57 | qfq | 24,633,997 | 62,267,508 | 1.98% |
| 2024-01-24 | 2.48 | 2.52 | 2.43 | 2.52 | 2.52 | qfq | 12,168,452 | 30,167,283 | 1.61% |
| 2024-01-23 | 2.47 | 2.51 | 2.40 | 2.48 | 2.48 | qfq | 14,096,692 | 34,871,042 | 0.00% |
| 2024-01-22 | 2.53 | 2.53 | 2.45 | 2.48 | 2.48 | qfq | 14,480,423 | 35,945,174 | -2.36% |
| 2024-01-19 | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | qfq | 8,225,782 | 20,786,786 | 0.00% |
| 2024-01-18 | 2.51 | 2.54 | 2.45 | 2.54 | 2.54 | qfq | 17,631,376 | 44,094,901 | 0.40% |
| 2024-01-17 | 2.53 | 2.55 | 2.50 | 2.53 | 2.53 | qfq | 8,343,376 | 21,093,683 | 0.00% |
| 2024-01-16 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | qfq | 12,107,300 | 30,537,349 | -0.78% |
| 2024-01-15 | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 8,364,673 | 21,374,488 | -0.39% |
| 2024-01-12 | 2.58 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 11,869,149 | 30,363,904 | -0.78% |
| 2024-01-11 | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 12,863,007 | 33,142,907 | 0.39% |
| 2024-01-10 | 2.57 | 2.57 | 2.53 | 2.57 | 2.57 | qfq | 7,580,300 | 19,314,553 | 0.00% |
| 2024-01-09 | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 6,658,335 | 17,081,510 | -0.39% |
| 2024-01-08 | 2.61 | 2.61 | 2.52 | 2.58 | 2.58 | qfq | 15,344,733 | 39,223,846 | -1.15% |
| 2024-01-05 | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 10,506,318 | 27,367,645 | 0.77% |
| 2024-01-04 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | qfq | 4,740,490 | 12,300,264 | -1.15% |
| 2024-01-03 | 2.62 | 2.62 | 2.59 | 2.62 | 2.62 | qfq | 8,698,297 | 22,653,991 | -0.38% |
| 2024-01-02 | 2.61 | 2.63 | 2.59 | 2.63 | 2.63 | qfq | 9,539,300 | 24,967,825 | 0.77% |
| 2023-12-29 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | qfq | 10,566,300 | 27,598,724 | -0.76% |
| 2023-12-28 | 2.66 | 2.70 | 2.60 | 2.63 | 2.63 | qfq | 32,331,560 | 85,210,933 | 0.00% |
| 2023-12-27 | 2.57 | 2.63 | 2.55 | 2.63 | 2.63 | qfq | 20,771,234 | 53,982,674 | 1.94% |
| 2023-12-26 | 2.60 | 2.62 | 2.55 | 2.58 | 2.58 | qfq | 11,434,615 | 29,566,793 | -0.39% |
| 2023-12-25 | 2.58 | 2.61 | 2.58 | 2.59 | 2.59 | qfq | 8,688,489 | 22,545,365 | -0.38% |
| 2023-12-22 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 16,475,028 | 43,059,294 | -1.14% |
| 2023-12-21 | 2.57 | 2.67 | 2.55 | 2.63 | 2.63 | qfq | 26,712,476 | 70,080,391 | 2.33% |
| 2023-12-20 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | qfq | 13,666,200 | 35,247,260 | -1.15% |
| 2023-12-19 | 2.58 | 2.62 | 2.54 | 2.60 | 2.60 | qfq | 17,163,767 | 44,454,535 | 0.78% |
| 2023-12-18 | 2.59 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 36,237,837 | 92,459,018 | -1.15% |
| 2023-12-15 | 2.57 | 2.68 | 2.56 | 2.61 | 2.61 | qfq | 47,644,009 | 125,665,557 | 1.56% |
| 2023-12-14 | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 23,672,248 | 60,593,797 | 1.98% |
| 2023-12-13 | 2.50 | 2.58 | 2.50 | 2.52 | 2.52 | qfq | 19,729,291 | 50,109,184 | 0.80% |
| 2023-12-12 | 2.50 | 2.52 | 2.49 | 2.50 | 2.50 | qfq | 8,245,792 | 20,638,859 | -0.40% |
| 2023-12-11 | 2.50 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 13,093,705 | 32,701,985 | 0.80% |
| 2023-12-08 | 2.49 | 2.52 | 2.49 | 2.49 | 2.49 | qfq | 10,776,923 | 26,921,108 | 0.00% |
| 2023-12-07 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 8,356,400 | 20,815,984 | -0.40% |
| 2023-12-06 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 11,236,132 | 27,956,905 | 1.21% |
| 2023-12-05 | 2.51 | 2.52 | 2.46 | 2.47 | 2.47 | qfq | 10,337,943 | 25,693,121 | -1.59% |
| 2023-12-04 | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 10,985,664 | 27,604,374 | 0.80% |
| 2023-12-01 | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 12,008,452 | 29,861,054 | 0.81% |
| 2023-11-30 | 2.48 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 15,140,650 | 37,412,567 | -0.80% |
| 2023-11-29 | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 8,359,900 | 20,806,211 | -0.80% |
| 2023-11-28 | 2.49 | 2.52 | 2.46 | 2.51 | 2.51 | qfq | 14,964,204 | 37,343,896 | 0.80% |
| 2023-11-27 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 21,017,018 | 52,485,417 | -1.58% |
| 2023-11-24 | 2.56 | 2.57 | 2.52 | 2.53 | 2.53 | qfq | 11,778,947 | 29,952,568 | -1.17% |
| 2023-11-23 | 2.57 | 2.58 | 2.55 | 2.56 | 2.56 | qfq | 13,089,785 | 33,534,649 | -0.78% |
| 2023-11-22 | 2.58 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 18,889,808 | 48,918,408 | 0.00% |
| 2023-11-21 | 2.59 | 2.60 | 2.57 | 2.58 | 2.58 | qfq | 16,334,000 | 42,290,230 | -0.39% |
| 2023-11-20 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 17,976,792 | 46,601,662 | 0.00% |
| 2023-11-17 | 2.60 | 2.60 | 2.57 | 2.59 | 2.59 | qfq | 11,258,961 | 29,075,965 | 0.00% |
| 2023-11-16 | 2.60 | 2.60 | 2.58 | 2.59 | 2.59 | qfq | 8,988,494 | 23,299,863 | -0.77% |
| 2023-11-15 | 2.60 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 10,830,654 | 28,128,221 | 0.77% |
| 2023-11-14 | 2.60 | 2.62 | 2.58 | 2.59 | 2.59 | qfq | 14,784,699 | 38,367,397 | -0.38% |
| 2023-11-13 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 11,864,476 | 30,640,871 | 1.56% |
| 2023-11-10 | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | qfq | 10,486,269 | 26,846,445 | 0.00% |
| 2023-11-09 | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 19,877,727 | 50,985,013 | -1.16% |
| 2023-11-08 | 2.62 | 2.63 | 2.59 | 2.59 | 2.59 | qfq | 15,430,524 | 40,116,143 | -0.77% |
| 2023-11-07 | 2.62 | 2.63 | 2.60 | 2.61 | 2.61 | qfq | 19,622,683 | 51,136,522 | -0.76% |
| 2023-11-06 | 2.66 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 26,597,524 | 69,818,352 | -0.75% |
| 2023-11-03 | 2.59 | 2.71 | 2.58 | 2.65 | 2.65 | qfq | 51,565,059 | 137,021,215 | 3.11% |
| 2023-11-02 | 2.60 | 2.63 | 2.53 | 2.57 | 2.57 | qfq | 53,177,997 | 137,006,907 | -3.02% |
| 2023-11-01 | 2.93 | 2.99 | 2.65 | 2.65 | 2.65 | qfq | 147,473,876 | 409,343,265 | -9.86% |
| 2023-10-31 | 2.86 | 2.98 | 2.86 | 2.94 | 2.94 | qfq | 67,511,968 | 198,652,920 | 2.08% |
| 2023-10-30 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 20,648,693 | 59,296,440 | 0.00% |
| 2023-10-27 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 25,577,617 | 73,282,203 | 0.00% |
| 2023-10-26 | 2.86 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 17,647,724 | 50,497,605 | 0.35% |
| 2023-10-25 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 17,836,404 | 51,192,759 | 0.35% |
| 2023-10-24 | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 15,995,772 | 45,633,670 | 0.35% |
| 2023-10-23 | 2.84 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 13,760,851 | 39,227,151 | -0.35% |
| 2023-10-20 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 18,395,870 | 52,291,937 | 0.00% |
| 2023-10-19 | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 24,302,740 | 69,638,217 | -2.05% |
| 2023-10-18 | 2.93 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 18,555,000 | 53,976,538 | -0.68% |
| 2023-10-17 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 21,359,517 | 62,126,659 | 0.34% |
| 2023-10-16 | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 36,855,949 | 107,494,016 | 1.74% |
| 2023-10-13 | 2.88 | 2.92 | 2.85 | 2.88 | 2.88 | qfq | 33,065,537 | 95,334,037 | -0.35% |
| 2023-10-12 | 2.76 | 2.91 | 2.75 | 2.89 | 2.89 | qfq | 64,156,969 | 183,042,953 | 4.71% |
| 2023-10-11 | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | qfq | 5,558,250 | 15,349,295 | -0.36% |
| 2023-10-10 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 8,743,957 | 24,259,047 | -0.72% |
| 2023-10-09 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | qfq | 12,883,478 | 36,080,388 | -1.06% |
| 2023-09-28 | 2.81 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 24,545,350 | 69,021,720 | 0.00% |
| 2023-09-27 | 2.75 | 2.82 | 2.73 | 2.82 | 2.82 | qfq | 23,208,826 | 64,688,560 | 2.55% |
| 2023-09-26 | 2.74 | 2.77 | 2.70 | 2.75 | 2.75 | qfq | 13,345,991 | 36,481,546 | 0.00% |
| 2023-09-25 | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 15,097,536 | 41,437,263 | -0.72% |
| 2023-09-22 | 2.72 | 2.81 | 2.72 | 2.77 | 2.77 | qfq | 21,381,218 | 59,189,547 | 2.21% |
| 2023-09-21 | 2.72 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 15,440,480 | 41,650,470 | -0.37% |
| 2023-09-20 | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | qfq | 10,941,198 | 29,796,549 | -0.73% |
| 2023-09-19 | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 15,869,933 | 43,689,630 | -1.44% |
| 2023-09-18 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | qfq | 13,588,082 | 37,770,809 | -1.07% |
| 2023-09-15 | 2.85 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 14,626,048 | 41,238,003 | -1.06% |
| 2023-09-14 | 2.80 | 2.84 | 2.79 | 2.84 | 2.84 | qfq | 20,309,417 | 57,388,146 | 1.07% |
| 2023-09-13 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 18,007,040 | 50,438,684 | 0.36% |
| 2023-09-12 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 12,299,816 | 34,520,871 | -0.71% |
| 2023-09-11 | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | qfq | 12,555,990 | 35,333,622 | 0.00% |
| 2023-09-08 | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | qfq | 8,956,444 | 25,101,599 | 0.36% |
| 2023-09-07 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 23,965,182 | 67,901,326 | -0.71% |
| 2023-09-06 | 2.75 | 2.83 | 2.73 | 2.83 | 2.83 | qfq | 26,524,530 | 74,130,443 | 3.28% |
| 2023-09-05 | 2.80 | 2.84 | 2.74 | 2.74 | 2.74 | qfq | 29,082,900 | 80,868,626 | -2.14% |
| 2023-09-04 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 19,531,200 | 54,679,137 | -0.36% |
| 2023-09-01 | 2.79 | 2.84 | 2.77 | 2.81 | 2.81 | qfq | 27,895,546 | 78,449,852 | 0.36% |
| 2023-08-31 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | qfq | 13,359,089 | 37,087,926 | 0.72% |
| 2023-08-30 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 15,935,130 | 44,306,736 | 0.00% |
| 2023-08-29 | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 17,984,050 | 49,726,892 | 1.83% |
| 2023-08-28 | 2.75 | 2.80 | 2.73 | 2.73 | 2.73 | qfq | 36,219,411 | 100,193,953 | 2.25% |
| 2023-08-25 | 2.76 | 2.77 | 2.67 | 2.67 | 2.67 | qfq | 22,449,800 | 60,675,119 | -3.26% |
| 2023-08-24 | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | qfq | 14,445,762 | 39,782,409 | -0.72% |
| 2023-08-23 | 2.76 | 2.84 | 2.75 | 2.78 | 2.78 | qfq | 23,285,133 | 65,008,213 | 0.72% |
| 2023-08-22 | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | qfq | 33,583,420 | 93,474,213 | -2.82% |
| 2023-08-21 | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | qfq | 29,797,950 | 84,645,675 | 1.07% |
| 2023-08-18 | 2.80 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 31,089,665 | 87,906,598 | 0.36% |
| 2023-08-17 | 2.74 | 2.80 | 2.71 | 2.80 | 2.80 | qfq | 18,697,172 | 51,731,960 | 2.19% |
| 2023-08-16 | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 15,200,019 | 41,781,773 | -1.44% |
| 2023-08-15 | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 21,341,409 | 59,311,385 | 0.36% |
| 2023-08-14 | 2.71 | 2.77 | 2.70 | 2.77 | 2.77 | qfq | 20,880,778 | 57,285,732 | 2.21% |
| 2023-08-11 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 17,938,506 | 48,484,916 | -0.73% |
| 2023-08-10 | 2.76 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 10,866,641 | 29,768,531 | -0.73% |
| 2023-08-09 | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 21,903,300 | 59,828,861 | 1.10% |
| 2023-08-08 | 2.70 | 2.78 | 2.70 | 2.72 | 2.72 | qfq | 28,368,934 | 77,619,978 | 0.37% |
| 2023-08-07 | 2.76 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 37,059,730 | 101,238,463 | -3.90% |
| 2023-08-04 | 2.73 | 2.92 | 2.70 | 2.82 | 2.82 | qfq | 80,523,608 | 227,600,976 | 3.68% |
| 2023-08-03 | 2.65 | 2.77 | 2.63 | 2.72 | 2.72 | qfq | 63,955,389 | 173,878,487 | 2.64% |
| 2023-08-02 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 10,037,040 | 26,536,205 | 0.00% |
| 2023-08-01 | 2.62 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 23,063,051 | 61,002,535 | 1.15% |
| 2023-07-31 | 2.60 | 2.62 | 2.59 | 2.62 | 2.62 | qfq | 10,352,476 | 26,980,384 | 0.38% |
| 2023-07-28 | 2.61 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 16,449,212 | 42,848,956 | -0.38% |
| 2023-07-27 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 12,087,469 | 31,837,029 | -0.38% |
| 2023-07-26 | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 12,894,444 | 33,980,555 | 0.00% |
| 2023-07-25 | 2.60 | 2.63 | 2.59 | 2.63 | 2.63 | qfq | 10,459,563 | 27,314,304 | 1.54% |
| 2023-07-24 | 2.58 | 2.60 | 2.58 | 2.59 | 2.59 | qfq | 10,274,315 | 26,595,359 | -0.77% |
| 2023-07-21 | 2.60 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 19,474,319 | 50,495,839 | 0.38% |
| 2023-07-20 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | qfq | 16,634,300 | 43,501,417 | -1.89% |
| 2023-07-19 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 13,427,582 | 35,629,272 | -0.75% |
| 2023-07-18 | 2.62 | 2.70 | 2.61 | 2.67 | 2.67 | qfq | 26,472,820 | 70,395,461 | 1.14% |
| 2023-07-17 | 2.57 | 2.70 | 2.55 | 2.64 | 2.64 | qfq | 34,750,848 | 91,909,437 | 2.33% |