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
鑫科材料600255.SH
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）97,990,972
成交额（元）295,993,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.02 | 3.06 | 2.95 | 3.05 | 3.05 | qfq | 97,990,972 | 295,993,912 | 1.33% |
| 2026-07-16 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 78,083,800 | 237,622,109 | -2.27% |
| 2026-07-15 | 3.13 | 3.18 | 3.07 | 3.08 | 3.08 | qfq | 132,804,177 | 414,005,931 | 0.00% |
| 2026-07-14 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | qfq | 150,342,760 | 453,611,083 | 10.00% |
| 2026-07-13 | 3.02 | 3.03 | 2.79 | 2.80 | 2.80 | qfq | 96,784,554 | 277,973,238 | -7.59% |
| 2026-07-10 | 3.00 | 3.12 | 2.97 | 3.03 | 3.03 | qfq | 95,349,007 | 291,118,584 | 0.66% |
| 2026-07-09 | 3.03 | 3.07 | 2.87 | 3.01 | 3.01 | qfq | 105,148,984 | 311,509,310 | -0.66% |
| 2026-07-08 | 3.20 | 3.21 | 3.03 | 3.03 | 3.03 | qfq | 106,010,367 | 327,612,336 | -6.19% |
| 2026-07-07 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | qfq | 75,139,997 | 243,267,981 | -1.22% |
| 2026-07-06 | 3.35 | 3.38 | 3.18 | 3.27 | 3.27 | qfq | 135,039,055 | 443,915,839 | -1.80% |
| 2026-07-03 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 118,837,728 | 400,940,858 | -1.48% |
| 2026-07-02 | 3.38 | 3.51 | 3.35 | 3.38 | 3.38 | qfq | 132,220,789 | 453,990,140 | -0.88% |
| 2026-07-01 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 142,333,177 | 488,317,325 | -2.01% |
| 2026-06-30 | 3.50 | 3.54 | 3.37 | 3.48 | 3.48 | qfq | 116,671,421 | 404,315,548 | -1.14% |
| 2026-06-29 | 3.68 | 3.87 | 3.46 | 3.52 | 3.52 | qfq | 164,193,203 | 588,654,750 | -4.61% |
| 2026-06-26 | 4.02 | 4.03 | 3.68 | 3.69 | 3.69 | qfq | 199,012,457 | 755,731,412 | -8.66% |
| 2026-06-25 | 4.10 | 4.29 | 3.98 | 4.04 | 4.04 | qfq | 231,102,861 | 944,912,843 | -3.81% |
| 2026-06-24 | 4.44 | 4.56 | 4.12 | 4.20 | 4.20 | qfq | 334,305,979 | 1,417,407,936 | -8.30% |
| 2026-06-23 | 4.43 | 4.75 | 4.34 | 4.58 | 4.58 | qfq | 385,181,224 | 1,746,058,779 | 3.15% |
| 2026-06-22 | 4.37 | 4.51 | 4.18 | 4.44 | 4.44 | qfq | 267,770,746 | 1,157,862,181 | 4.72% |
| 2026-06-18 | 4.30 | 4.42 | 4.22 | 4.24 | 4.24 | qfq | 191,258,094 | 821,914,659 | -2.97% |
| 2026-06-17 | 4.33 | 4.47 | 4.32 | 4.37 | 4.37 | qfq | 207,063,568 | 908,311,233 | -1.35% |
| 2026-06-16 | 4.26 | 4.58 | 4.24 | 4.43 | 4.43 | qfq | 266,563,865 | 1,174,487,863 | 3.26% |
| 2026-06-15 | 4.26 | 4.45 | 4.25 | 4.29 | 4.29 | qfq | 223,756,900 | 961,665,615 | 3.37% |
| 2026-06-12 | 4.17 | 4.30 | 4.09 | 4.15 | 4.15 | qfq | 330,209,202 | 1,384,220,112 | -2.81% |
| 2026-06-11 | 3.90 | 4.41 | 3.90 | 4.27 | 4.27 | qfq | 458,339,324 | 1,975,206,993 | 6.48% |
| 2026-06-10 | 4.35 | 4.38 | 4.01 | 4.01 | 4.01 | qfq | 304,638,131 | 1,249,146,929 | -10.09% |
| 2026-06-09 | 4.61 | 4.74 | 4.38 | 4.46 | 4.46 | qfq | 391,692,196 | 1,769,539,092 | -3.25% |
| 2026-06-08 | 4.35 | 4.83 | 4.30 | 4.61 | 4.61 | qfq | 496,590,402 | 2,276,126,826 | 2.67% |
| 2026-06-05 | 4.50 | 4.77 | 4.46 | 4.49 | 4.49 | qfq | 587,802,016 | 2,694,713,110 | -7.04% |
| 2026-06-04 | 4.64 | 4.83 | 4.56 | 4.83 | 4.83 | qfq | 620,746,210 | 2,959,451,119 | 10.02% |
| 2026-06-03 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 56,450,873 | 247,819,332 | 10.03% |
| 2026-06-02 | 3.63 | 3.99 | 3.53 | 3.99 | 3.99 | qfq | 212,675,899 | 824,417,064 | 9.92% |
| 2026-06-01 | 3.51 | 3.68 | 3.48 | 3.63 | 3.63 | qfq | 68,480,151 | 248,801,625 | 2.54% |
| 2026-05-29 | 3.74 | 3.82 | 3.51 | 3.54 | 3.54 | qfq | 96,634,218 | 352,736,416 | -5.35% |
| 2026-05-28 | 3.71 | 3.78 | 3.66 | 3.74 | 3.74 | qfq | 75,549,172 | 281,508,950 | 0.27% |
| 2026-05-27 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | qfq | 118,202,606 | 444,372,469 | -2.86% |
| 2026-05-26 | 3.58 | 3.96 | 3.54 | 3.84 | 3.84 | qfq | 180,407,505 | 684,800,356 | 6.67% |
| 2026-05-25 | 3.65 | 3.69 | 3.55 | 3.60 | 3.60 | qfq | 42,891,821 | 154,753,089 | -0.55% |
| 2026-05-22 | 3.43 | 3.66 | 3.41 | 3.62 | 3.62 | qfq | 64,344,059 | 229,285,275 | 5.85% |
| 2026-05-21 | 3.65 | 3.67 | 3.41 | 3.42 | 3.42 | qfq | 50,093,810 | 177,144,761 | -5.79% |
| 2026-05-20 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | qfq | 40,422,631 | 145,573,360 | -1.36% |
| 2026-05-19 | 3.57 | 3.75 | 3.57 | 3.68 | 3.68 | qfq | 68,037,913 | 251,110,746 | 3.08% |
| 2026-05-18 | 3.50 | 3.58 | 3.40 | 3.57 | 3.57 | qfq | 48,114,423 | 168,926,062 | 2.29% |
| 2026-05-15 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 48,196,723 | 170,306,342 | -2.51% |
| 2026-05-14 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 53,145,703 | 192,547,961 | -2.72% |
| 2026-05-13 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 43,510,609 | 160,888,598 | 0.00% |
| 2026-05-12 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | qfq | 43,094,179 | 159,206,921 | -1.08% |
| 2026-05-11 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 54,892,300 | 205,282,792 | -1.59% |
| 2026-05-08 | 3.72 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 59,069,829 | 221,828,794 | 1.34% |
| 2026-05-07 | 3.73 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 50,050,291 | 186,704,680 | 0.54% |
| 2026-05-06 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 58,935,641 | 217,268,625 | 1.64% |
| 2026-04-30 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 33,469,836 | 122,097,734 | 0.55% |
| 2026-04-29 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 35,186,399 | 127,737,103 | 0.83% |
| 2026-04-28 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 35,910,312 | 130,182,742 | -1.64% |
| 2026-04-27 | 3.58 | 3.67 | 3.57 | 3.66 | 3.66 | qfq | 39,051,500 | 141,816,307 | 1.67% |
| 2026-04-24 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | qfq | 34,600,500 | 124,384,071 | 0.56% |
| 2026-04-23 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 48,240,989 | 174,110,246 | -2.98% |
| 2026-04-22 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | qfq | 59,668,100 | 220,210,756 | 0.82% |
| 2026-04-21 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 36,128,318 | 131,643,005 | -0.81% |
| 2026-04-20 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 51,615,337 | 190,090,196 | 1.10% |
| 2026-04-17 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 37,842,402 | 137,588,608 | 1.39% |
| 2026-04-16 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 36,185,179 | 130,094,874 | 0.56% |
| 2026-04-15 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | qfq | 42,393,056 | 153,616,063 | -1.92% |
| 2026-04-14 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 50,132,743 | 182,015,299 | 1.39% |
| 2026-04-13 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 42,292,172 | 151,716,494 | 0.00% |
| 2026-04-10 | 3.65 | 3.67 | 3.60 | 3.60 | 3.60 | qfq | 61,874,457 | 224,375,637 | -0.28% |
| 2026-04-09 | 3.51 | 3.63 | 3.50 | 3.61 | 3.61 | qfq | 77,348,331 | 277,523,244 | 1.69% |
| 2026-04-08 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | qfq | 85,412,812 | 300,478,590 | 6.93% |
| 2026-04-07 | 3.23 | 3.32 | 3.22 | 3.32 | 3.32 | qfq | 28,370,753 | 93,353,244 | 3.11% |
| 2026-04-03 | 3.29 | 3.30 | 3.20 | 3.22 | 3.22 | qfq | 25,614,700 | 82,639,439 | -2.13% |
| 2026-04-02 | 3.34 | 3.36 | 3.26 | 3.29 | 3.29 | qfq | 29,014,946 | 95,755,883 | -1.79% |
| 2026-04-01 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | qfq | 34,693,916 | 116,092,849 | 0.00% |
| 2026-03-31 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 36,124,300 | 122,269,884 | -1.47% |
| 2026-03-30 | 3.33 | 3.41 | 3.29 | 3.40 | 3.40 | qfq | 40,749,700 | 136,941,294 | 1.19% |
| 2026-03-27 | 3.19 | 3.37 | 3.15 | 3.36 | 3.36 | qfq | 52,897,534 | 175,517,763 | 4.02% |
| 2026-03-26 | 3.31 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 34,449,660 | 112,255,311 | -2.42% |
| 2026-03-25 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 36,757,931 | 120,879,688 | 2.80% |
| 2026-03-24 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | qfq | 48,892,730 | 154,133,534 | 5.23% |
| 2026-03-23 | 3.21 | 3.22 | 3.04 | 3.06 | 3.06 | qfq | 55,481,268 | 173,938,741 | -6.99% |
| 2026-03-20 | 3.40 | 3.42 | 3.28 | 3.29 | 3.29 | qfq | 39,005,599 | 129,818,799 | -2.66% |
| 2026-03-19 | 3.49 | 3.49 | 3.36 | 3.38 | 3.38 | qfq | 48,112,322 | 164,078,652 | -3.98% |
| 2026-03-18 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | qfq | 46,785,695 | 163,974,319 | -0.56% |
| 2026-03-17 | 3.60 | 3.73 | 3.53 | 3.54 | 3.54 | qfq | 62,519,920 | 225,811,035 | -1.12% |
| 2026-03-16 | 3.60 | 3.62 | 3.51 | 3.58 | 3.58 | qfq | 48,909,621 | 173,810,801 | -0.56% |
| 2026-03-13 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 47,985,140 | 174,283,404 | -1.91% |
| 2026-03-12 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 36,971,900 | 136,140,535 | -1.08% |
| 2026-03-11 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | qfq | 37,818,179 | 139,880,899 | -0.27% |
| 2026-03-10 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | qfq | 40,948,033 | 151,493,810 | 1.92% |
| 2026-03-09 | 3.67 | 3.68 | 3.58 | 3.65 | 3.65 | qfq | 69,930,660 | 253,364,397 | -2.41% |
| 2026-03-06 | 3.72 | 3.75 | 3.67 | 3.74 | 3.74 | qfq | 38,774,500 | 144,032,253 | -0.27% |
| 2026-03-05 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 49,001,750 | 184,368,978 | 2.18% |
| 2026-03-04 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 51,877,615 | 191,343,594 | -0.54% |
| 2026-03-03 | 3.91 | 3.93 | 3.69 | 3.69 | 3.69 | qfq | 82,867,209 | 314,510,710 | -6.35% |
| 2026-03-02 | 3.97 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 68,246,401 | 267,849,954 | -1.25% |
| 2026-02-27 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | qfq | 48,176,648 | 191,212,207 | 1.01% |
| 2026-02-26 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 49,725,116 | 196,249,272 | -0.50% |
| 2026-02-25 | 3.86 | 4.00 | 3.84 | 3.97 | 3.97 | qfq | 86,608,223 | 342,497,971 | 3.12% |
| 2026-02-24 | 3.79 | 3.89 | 3.79 | 3.85 | 3.85 | qfq | 60,826,451 | 234,141,103 | 2.94% |
| 2026-02-13 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 34,613,600 | 130,247,508 | -1.32% |
| 2026-02-12 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 42,096,277 | 160,696,887 | -1.30% |
| 2026-02-11 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 41,826,100 | 160,912,671 | -0.26% |
| 2026-02-10 | 3.83 | 3.92 | 3.80 | 3.85 | 3.85 | qfq | 48,674,100 | 187,522,514 | 0.79% |
| 2026-02-09 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 55,577,846 | 212,237,699 | 2.69% |
| 2026-02-06 | 3.69 | 3.77 | 3.66 | 3.72 | 3.72 | qfq | 42,761,673 | 159,417,885 | -0.27% |
| 2026-02-05 | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | qfq | 49,228,517 | 184,612,271 | -2.36% |
| 2026-02-04 | 3.80 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 50,183,174 | 190,821,585 | 0.26% |
| 2026-02-03 | 3.71 | 3.82 | 3.69 | 3.81 | 3.81 | qfq | 65,639,819 | 246,059,747 | 3.53% |
| 2026-02-02 | 3.89 | 3.89 | 3.66 | 3.68 | 3.68 | qfq | 118,584,043 | 447,559,005 | -6.84% |
| 2026-01-30 | 4.11 | 4.12 | 3.85 | 3.95 | 3.95 | qfq | 172,779,089 | 686,308,929 | -6.62% |
| 2026-01-29 | 4.35 | 4.36 | 4.17 | 4.23 | 4.23 | qfq | 174,161,988 | 740,477,147 | -2.08% |
| 2026-01-28 | 4.15 | 4.39 | 4.13 | 4.32 | 4.32 | qfq | 238,083,503 | 1,023,359,988 | 4.10% |
| 2026-01-27 | 4.20 | 4.24 | 4.07 | 4.15 | 4.15 | qfq | 107,311,615 | 443,612,895 | -1.66% |
| 2026-01-26 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 160,962,980 | 676,677,929 | 1.69% |
| 2026-01-23 | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 135,225,125 | 556,747,093 | 1.22% |
| 2026-01-22 | 3.98 | 4.14 | 3.97 | 4.10 | 4.10 | qfq | 119,278,910 | 486,298,691 | 2.50% |
| 2026-01-21 | 3.93 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 77,507,469 | 307,810,018 | 1.27% |
| 2026-01-20 | 4.00 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 82,184,742 | 323,525,470 | -1.00% |
| 2026-01-19 | 4.01 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 71,269,236 | 282,886,194 | -0.75% |
| 2026-01-16 | 4.19 | 4.21 | 3.99 | 4.02 | 4.02 | qfq | 160,733,688 | 654,119,504 | -3.13% |
| 2026-01-15 | 3.98 | 4.23 | 3.95 | 4.15 | 4.15 | qfq | 236,183,048 | 971,713,741 | 4.53% |
| 2026-01-14 | 3.96 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 112,227,398 | 447,463,901 | 0.76% |
| 2026-01-13 | 4.07 | 4.09 | 3.93 | 3.94 | 3.94 | qfq | 110,718,004 | 441,105,038 | -3.19% |
| 2026-01-12 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | qfq | 110,092,714 | 444,148,860 | 1.24% |
| 2026-01-09 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 85,944,274 | 344,851,419 | -0.25% |
| 2026-01-08 | 3.97 | 4.08 | 3.94 | 4.03 | 4.03 | qfq | 99,231,907 | 400,184,896 | 1.51% |
| 2026-01-07 | 4.00 | 4.04 | 3.95 | 3.97 | 3.97 | qfq | 82,040,183 | 327,347,502 | -0.75% |
| 2026-01-06 | 3.89 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 105,756,836 | 420,351,647 | 2.83% |
| 2026-01-05 | 3.86 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 56,317,476 | 218,610,618 | 1.04% |
| 2025-12-31 | 3.86 | 3.96 | 3.83 | 3.85 | 3.85 | qfq | 61,716,458 | 238,646,841 | -0.77% |
| 2025-12-30 | 3.90 | 4.05 | 3.81 | 3.88 | 3.88 | qfq | 97,954,266 | 383,964,015 | -1.27% |
| 2025-12-29 | 4.00 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 67,002,313 | 265,527,902 | -2.00% |
| 2025-12-26 | 3.97 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 92,441,747 | 368,419,912 | 0.75% |
| 2025-12-25 | 3.94 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 75,299,448 | 296,826,607 | 0.25% |
| 2025-12-24 | 3.88 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 73,972,765 | 292,127,055 | 2.85% |
| 2025-12-23 | 4.01 | 4.01 | 3.85 | 3.86 | 3.86 | qfq | 84,855,401 | 332,246,430 | -3.74% |
| 2025-12-22 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 60,733,884 | 242,940,955 | 0.00% |
| 2025-12-19 | 3.96 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 61,747,112 | 247,006,037 | 1.26% |
| 2025-12-18 | 3.94 | 4.09 | 3.91 | 3.96 | 3.96 | qfq | 67,898,356 | 271,297,248 | 0.00% |
| 2025-12-17 | 3.95 | 3.99 | 3.82 | 3.96 | 3.96 | qfq | 116,050,515 | 452,960,774 | -1.00% |
| 2025-12-16 | 4.08 | 4.17 | 4.00 | 4.00 | 4.00 | qfq | 119,760,169 | 487,180,782 | -2.20% |
| 2025-12-15 | 4.09 | 4.25 | 4.04 | 4.09 | 4.09 | qfq | 142,023,052 | 588,692,975 | -0.73% |
| 2025-12-12 | 4.00 | 4.16 | 4.00 | 4.12 | 4.12 | qfq | 176,618,982 | 726,646,282 | 0.98% |
| 2025-12-11 | 3.95 | 4.16 | 3.95 | 4.08 | 4.08 | qfq | 178,193,621 | 726,706,138 | 3.03% |
| 2025-12-10 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | qfq | 97,425,799 | 385,902,410 | -2.70% |
| 2025-12-09 | 4.03 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 120,712,644 | 487,172,942 | -0.25% |
| 2025-12-08 | 4.01 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 173,280,907 | 699,301,688 | -0.24% |
| 2025-12-05 | 3.89 | 4.23 | 3.84 | 4.09 | 4.09 | qfq | 261,342,005 | 1,053,522,683 | 3.54% |
| 2025-12-04 | 3.88 | 4.10 | 3.83 | 3.95 | 3.95 | qfq | 315,181,190 | 1,251,937,816 | 0.00% |
| 2025-12-03 | 3.59 | 3.95 | 3.55 | 3.95 | 3.95 | qfq | 263,969,836 | 1,033,978,213 | 10.03% |
| 2025-12-02 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | qfq | 27,172,300 | 97,005,384 | -0.55% |
| 2025-12-01 | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 39,424,450 | 142,326,973 | 1.40% |
| 2025-11-28 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 26,869,678 | 95,465,441 | 0.28% |
| 2025-11-27 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 26,597,645 | 95,204,446 | -0.84% |
| 2025-11-26 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 26,912,499 | 97,340,160 | -1.65% |
| 2025-11-25 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | qfq | 40,591,856 | 147,452,637 | 2.25% |
| 2025-11-24 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 34,002,220 | 120,344,994 | 1.14% |
| 2025-11-21 | 3.68 | 3.68 | 3.51 | 3.52 | 3.52 | qfq | 61,193,576 | 218,684,812 | -4.86% |
| 2025-11-20 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 33,430,903 | 124,509,560 | -0.27% |
| 2025-11-19 | 3.75 | 3.81 | 3.68 | 3.71 | 3.71 | qfq | 42,470,527 | 158,274,326 | -1.33% |
| 2025-11-18 | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 58,114,517 | 219,185,851 | -2.59% |
| 2025-11-17 | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | qfq | 39,577,446 | 151,820,713 | 0.26% |
| 2025-11-14 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 54,123,312 | 208,657,387 | -0.77% |
| 2025-11-13 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | qfq | 93,071,761 | 359,360,540 | 2.92% |
| 2025-11-12 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 54,291,446 | 205,084,091 | -1.57% |
| 2025-11-11 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 56,116,275 | 215,467,133 | 0.52% |
| 2025-11-10 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 39,623,089 | 150,554,601 | 0.79% |
| 2025-11-07 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | qfq | 38,692,537 | 146,720,998 | -1.56% |
| 2025-11-06 | 3.82 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 45,528,936 | 173,545,984 | 1.05% |
| 2025-11-05 | 3.72 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 61,804,548 | 234,258,342 | 1.33% |
| 2025-11-04 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 37,092,344 | 139,199,375 | -1.32% |
| 2025-11-03 | 3.75 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 50,391,600 | 190,572,300 | 1.33% |
| 2025-10-31 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | qfq | 35,018,800 | 131,392,050 | 0.81% |
| 2025-10-30 | 3.83 | 3.85 | 3.71 | 3.72 | 3.72 | qfq | 74,113,013 | 279,282,626 | -3.63% |
| 2025-10-29 | 3.86 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 45,330,879 | 173,868,025 | 0.00% |
| 2025-10-28 | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 43,630,952 | 168,872,236 | -1.03% |
| 2025-10-27 | 3.84 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 74,514,776 | 289,736,243 | 2.36% |
| 2025-10-24 | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 37,350,083 | 142,360,304 | 0.00% |
| 2025-10-23 | 3.81 | 3.83 | 3.73 | 3.81 | 3.81 | qfq | 42,558,299 | 160,236,260 | -0.26% |
| 2025-10-22 | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 37,844,510 | 144,625,002 | -0.26% |
| 2025-10-21 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | qfq | 45,516,030 | 173,304,818 | 1.32% |
| 2025-10-20 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 45,478,610 | 171,554,512 | 0.27% |
| 2025-10-17 | 3.89 | 3.92 | 3.77 | 3.77 | 3.77 | qfq | 69,921,500 | 267,931,038 | -3.08% |
| 2025-10-16 | 4.04 | 4.05 | 3.88 | 3.89 | 3.89 | qfq | 109,981,603 | 434,140,484 | -4.42% |
| 2025-10-15 | 4.05 | 4.09 | 3.97 | 4.07 | 4.07 | qfq | 89,998,849 | 363,698,174 | 0.00% |
| 2025-10-14 | 4.23 | 4.35 | 4.06 | 4.07 | 4.07 | qfq | 171,771,434 | 717,383,216 | -4.46% |
| 2025-10-13 | 4.00 | 4.27 | 4.00 | 4.26 | 4.26 | qfq | 122,755,655 | 509,304,459 | -1.16% |
| 2025-10-10 | 4.26 | 4.39 | 4.19 | 4.31 | 4.31 | qfq | 158,036,503 | 679,048,455 | 0.94% |
| 2025-10-09 | 4.21 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 136,397,530 | 580,803,418 | 2.15% |
| 2025-09-30 | 4.17 | 4.24 | 4.13 | 4.18 | 4.18 | qfq | 87,274,064 | 364,406,656 | 0.24% |
| 2025-09-29 | 4.19 | 4.27 | 4.13 | 4.17 | 4.17 | qfq | 99,063,750 | 414,393,817 | -0.48% |
| 2025-09-26 | 4.27 | 4.34 | 4.18 | 4.19 | 4.19 | qfq | 158,375,953 | 670,496,202 | -3.90% |
| 2025-09-25 | 4.14 | 4.41 | 4.14 | 4.36 | 4.36 | qfq | 262,261,269 | 1,128,715,257 | 4.81% |
| 2025-09-24 | 4.20 | 4.20 | 4.06 | 4.16 | 4.16 | qfq | 129,165,002 | 531,387,741 | -1.89% |
| 2025-09-23 | 4.08 | 4.25 | 3.99 | 4.24 | 4.24 | qfq | 196,825,594 | 815,033,040 | 3.92% |
| 2025-09-22 | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | qfq | 63,471,296 | 257,962,363 | 0.99% |
| 2025-09-19 | 4.14 | 4.16 | 4.02 | 4.04 | 4.04 | qfq | 78,660,496 | 320,012,656 | -1.70% |
| 2025-09-18 | 4.24 | 4.24 | 4.06 | 4.11 | 4.11 | qfq | 123,689,318 | 515,137,020 | -3.52% |
| 2025-09-17 | 4.21 | 4.31 | 4.16 | 4.26 | 4.26 | qfq | 103,233,344 | 438,378,596 | 1.19% |
| 2025-09-16 | 4.20 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 86,602,344 | 361,868,870 | -0.24% |
| 2025-09-15 | 4.25 | 4.30 | 4.15 | 4.22 | 4.22 | qfq | 101,894,158 | 428,929,421 | -0.47% |
| 2025-09-12 | 4.16 | 4.34 | 4.12 | 4.24 | 4.24 | qfq | 211,784,530 | 895,717,683 | 2.42% |
| 2025-09-11 | 3.98 | 4.15 | 3.93 | 4.14 | 4.14 | qfq | 131,509,848 | 533,965,034 | 4.02% |
| 2025-09-10 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 51,156,629 | 203,819,285 | 0.00% |
| 2025-09-09 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 73,308,240 | 293,691,686 | -1.00% |
| 2025-09-08 | 4.03 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 77,238,589 | 310,882,563 | -0.25% |
| 2025-09-05 | 3.92 | 4.04 | 3.90 | 4.03 | 4.03 | qfq | 87,850,740 | 349,088,399 | 3.07% |
| 2025-09-04 | 3.99 | 4.06 | 3.84 | 3.91 | 3.91 | qfq | 111,203,010 | 441,964,560 | -1.26% |
| 2025-09-03 | 4.06 | 4.10 | 3.94 | 3.96 | 3.96 | qfq | 91,180,184 | 366,392,186 | -2.46% |
| 2025-09-02 | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | qfq | 111,994,140 | 455,931,439 | -2.17% |
| 2025-09-01 | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 94,499,952 | 391,910,808 | 0.00% |
| 2025-08-29 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 90,635,537 | 376,922,375 | -1.19% |
| 2025-08-28 | 4.15 | 4.21 | 4.02 | 4.20 | 4.20 | qfq | 158,111,358 | 653,008,445 | 0.96% |
| 2025-08-27 | 4.33 | 4.37 | 4.15 | 4.16 | 4.16 | qfq | 188,002,855 | 803,021,754 | -3.93% |
| 2025-08-26 | 4.37 | 4.39 | 4.29 | 4.33 | 4.33 | qfq | 135,041,519 | 586,091,585 | -1.37% |
| 2025-08-25 | 4.53 | 4.53 | 4.36 | 4.39 | 4.39 | qfq | 218,707,304 | 969,434,321 | -2.01% |
| 2025-08-22 | 4.47 | 4.57 | 4.40 | 4.48 | 4.48 | qfq | 190,919,432 | 852,823,720 | 1.13% |
| 2025-08-21 | 4.57 | 4.74 | 4.40 | 4.43 | 4.43 | qfq | 252,137,127 | 1,137,739,448 | -4.53% |
| 2025-08-20 | 4.68 | 4.89 | 4.52 | 4.64 | 4.64 | qfq | 302,210,961 | 1,413,461,297 | -2.93% |
| 2025-08-19 | 4.59 | 5.04 | 4.39 | 4.78 | 4.78 | qfq | 467,677,798 | 2,187,784,079 | 3.91% |
| 2025-08-18 | 4.80 | 4.80 | 4.51 | 4.60 | 4.60 | qfq | 491,334,987 | 2,260,649,448 | -2.95% |
| 2025-08-15 | 4.34 | 4.74 | 4.27 | 4.74 | 4.74 | qfq | 553,229,927 | 2,561,395,752 | 9.98% |
| 2025-08-14 | 4.32 | 4.66 | 4.31 | 4.31 | 4.31 | qfq | 532,994,365 | 2,413,705,651 | 1.65% |
| 2025-08-13 | 4.13 | 4.29 | 4.12 | 4.24 | 4.24 | qfq | 227,636,200 | 958,785,841 | 1.19% |
| 2025-08-12 | 4.01 | 4.30 | 3.98 | 4.19 | 4.19 | qfq | 290,237,368 | 1,212,941,959 | 4.23% |
| 2025-08-11 | 3.96 | 4.03 | 3.86 | 4.02 | 4.02 | qfq | 147,609,987 | 585,209,250 | 0.50% |
| 2025-08-08 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 152,922,463 | 609,892,335 | 1.01% |
| 2025-08-07 | 3.93 | 4.05 | 3.91 | 3.96 | 3.96 | qfq | 187,945,170 | 745,429,409 | 0.25% |
| 2025-08-06 | 3.79 | 4.03 | 3.77 | 3.95 | 3.95 | qfq | 302,766,002 | 1,183,176,454 | 1.54% |
| 2025-08-05 | 3.59 | 3.96 | 3.56 | 3.89 | 3.89 | qfq | 384,455,799 | 1,470,737,153 | 8.06% |
| 2025-08-04 | 3.50 | 3.61 | 3.47 | 3.60 | 3.60 | qfq | 79,813,950 | 283,287,974 | 1.98% |
| 2025-08-01 | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | qfq | 123,421,452 | 441,351,764 | -2.75% |
| 2025-07-31 | 3.60 | 3.69 | 3.52 | 3.63 | 3.63 | qfq | 177,188,053 | 642,349,446 | 0.28% |
| 2025-07-30 | 3.58 | 3.73 | 3.56 | 3.62 | 3.62 | qfq | 269,156,320 | 978,391,881 | 2.55% |
| 2025-07-29 | 3.36 | 3.55 | 3.35 | 3.53 | 3.53 | qfq | 174,033,602 | 601,758,670 | 4.75% |
| 2025-07-28 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 54,168,400 | 183,027,653 | -1.17% |
| 2025-07-25 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 45,132,150 | 153,922,127 | -0.58% |
| 2025-07-24 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | qfq | 59,099,825 | 201,767,576 | 1.48% |
| 2025-07-23 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 78,740,752 | 268,840,140 | -0.88% |
| 2025-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 48,263,953 | 164,273,963 | -0.58% |
| 2025-07-21 | 3.39 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 61,276,800 | 209,440,529 | 1.78% |
| 2025-07-18 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 39,721,000 | 133,858,785 | -0.59% |
| 2025-07-17 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | qfq | 37,529,900 | 126,584,974 | 0.59% |
| 2025-07-16 | 3.39 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 44,150,100 | 149,159,724 | -0.59% |
| 2025-07-15 | 3.41 | 3.44 | 3.34 | 3.39 | 3.39 | qfq | 65,082,349 | 220,458,617 | -0.59% |
| 2025-07-14 | 3.46 | 3.46 | 3.40 | 3.41 | 3.41 | qfq | 64,599,700 | 220,557,738 | -1.45% |
| 2025-07-11 | 3.45 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 99,523,642 | 342,694,796 | -1.14% |
| 2025-07-10 | 3.38 | 3.56 | 3.38 | 3.50 | 3.50 | qfq | 159,580,495 | 556,704,072 | 2.94% |
| 2025-07-09 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 85,901,153 | 293,323,767 | -1.73% |
| 2025-07-08 | 3.31 | 3.47 | 3.30 | 3.46 | 3.46 | qfq | 152,948,076 | 521,519,983 | 4.22% |
| 2025-07-07 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | qfq | 34,259,900 | 113,466,734 | 0.00% |
| 2025-07-04 | 3.35 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 64,144,003 | 214,593,956 | -0.60% |
| 2025-07-03 | 3.33 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 51,330,600 | 172,086,421 | 0.30% |
| 2025-07-02 | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 48,429,818 | 160,707,905 | -0.30% |
| 2025-07-01 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 55,864,091 | 185,725,900 | 0.00% |
| 2025-06-30 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 63,391,555 | 211,656,689 | 0.00% |
| 2025-06-27 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 89,012,852 | 296,444,152 | 1.52% |
| 2025-06-26 | 3.23 | 3.38 | 3.23 | 3.29 | 3.29 | qfq | 108,671,671 | 360,681,007 | 1.86% |
| 2025-06-25 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 41,520,017 | 133,474,246 | 0.31% |
| 2025-06-24 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 41,779,406 | 133,848,261 | 2.22% |
| 2025-06-23 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 33,874,300 | 106,364,861 | 0.64% |
| 2025-06-20 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | qfq | 34,787,100 | 109,449,702 | -1.26% |
| 2025-06-19 | 3.21 | 3.28 | 3.16 | 3.17 | 3.17 | qfq | 58,435,100 | 187,338,527 | -1.25% |
| 2025-06-18 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 36,465,950 | 116,617,668 | -0.62% |
| 2025-06-17 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 45,165,800 | 146,246,819 | -1.22% |
| 2025-06-16 | 3.25 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 45,258,800 | 148,705,415 | 0.62% |
| 2025-06-13 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | qfq | 82,653,400 | 271,989,210 | -3.85% |
| 2025-06-12 | 3.33 | 3.40 | 3.28 | 3.38 | 3.38 | qfq | 110,760,900 | 372,295,707 | 1.50% |
| 2025-06-11 | 3.30 | 3.38 | 3.29 | 3.33 | 3.33 | qfq | 69,207,100 | 231,145,338 | 0.91% |
| 2025-06-10 | 3.34 | 3.42 | 3.26 | 3.30 | 3.30 | qfq | 85,040,900 | 283,819,543 | -1.20% |
| 2025-06-09 | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 71,955,500 | 239,637,583 | 0.60% |
| 2025-06-06 | 3.33 | 3.44 | 3.30 | 3.32 | 3.32 | qfq | 86,935,700 | 290,670,093 | -0.30% |
| 2025-06-05 | 3.27 | 3.38 | 3.22 | 3.33 | 3.33 | qfq | 133,322,500 | 440,688,838 | 0.91% |
| 2025-06-04 | 3.14 | 3.35 | 3.14 | 3.30 | 3.30 | qfq | 152,349,600 | 498,984,462 | 5.10% |
| 2025-06-03 | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | qfq | 29,036,702 | 91,122,667 | 0.00% |
| 2025-05-30 | 3.19 | 3.23 | 3.13 | 3.14 | 3.14 | qfq | 65,203,700 | 205,765,342 | -3.38% |
| 2025-05-29 | 3.18 | 3.37 | 3.16 | 3.25 | 3.25 | qfq | 100,463,970 | 327,459,451 | 3.83% |
| 2025-05-28 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 26,339,110 | 82,700,006 | -0.63% |
| 2025-05-27 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 29,716,500 | 93,427,358 | -1.25% |
| 2025-05-26 | 3.12 | 3.19 | 3.10 | 3.19 | 3.19 | qfq | 33,933,550 | 107,414,746 | 2.24% |
| 2025-05-23 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | qfq | 46,658,700 | 147,995,454 | -2.80% |
| 2025-05-22 | 3.23 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 44,922,300 | 145,122,000 | -1.53% |
| 2025-05-21 | 3.28 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 62,336,602 | 202,885,542 | -0.91% |
| 2025-05-20 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | qfq | 43,296,200 | 141,395,733 | 0.92% |
| 2025-05-19 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 39,235,225 | 127,179,153 | 0.31% |
| 2025-05-16 | 3.22 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 37,527,975 | 122,313,130 | 0.62% |
| 2025-05-15 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | qfq | 46,668,988 | 151,768,731 | -2.12% |
| 2025-05-14 | 3.29 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 50,550,178 | 167,224,029 | 0.30% |
| 2025-05-13 | 3.39 | 3.41 | 3.29 | 3.29 | 3.29 | qfq | 57,732,467 | 192,026,770 | -1.79% |
| 2025-05-12 | 3.31 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 86,388,300 | 286,503,323 | 1.52% |
| 2025-05-09 | 3.37 | 3.37 | 3.26 | 3.30 | 3.30 | qfq | 108,074,007 | 357,070,331 | -4.07% |
| 2025-05-08 | 3.23 | 3.49 | 3.23 | 3.44 | 3.44 | qfq | 175,916,665 | 596,239,346 | 5.85% |
| 2025-05-07 | 3.27 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 75,790,465 | 246,608,213 | 0.00% |
| 2025-05-06 | 3.14 | 3.25 | 3.13 | 3.25 | 3.25 | qfq | 81,566,900 | 262,525,440 | 4.50% |
| 2025-04-30 | 3.08 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 49,647,450 | 154,714,948 | 0.97% |
| 2025-04-29 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 42,779,050 | 131,778,385 | 0.98% |
| 2025-04-28 | 3.10 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 41,686,800 | 127,612,289 | -1.29% |
| 2025-04-25 | 3.07 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 62,064,298 | 193,089,265 | 0.65% |
| 2025-04-24 | 3.12 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 58,674,300 | 181,465,802 | -0.97% |
| 2025-04-23 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 44,291,200 | 137,413,295 | 0.65% |
| 2025-04-22 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 40,928,700 | 126,355,673 | -1.28% |
| 2025-04-21 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 46,379,800 | 143,372,768 | 1.63% |
| 2025-04-18 | 3.02 | 3.08 | 3.00 | 3.07 | 3.07 | qfq | 45,732,700 | 139,197,604 | 1.66% |
| 2025-04-17 | 3.03 | 3.08 | 3.02 | 3.02 | 3.02 | qfq | 38,138,000 | 116,326,113 | -0.98% |
| 2025-04-16 | 3.10 | 3.11 | 3.00 | 3.05 | 3.05 | qfq | 46,912,360 | 143,254,802 | -2.24% |
| 2025-04-15 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 52,598,600 | 163,840,094 | -0.95% |
| 2025-04-14 | 3.14 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 81,238,903 | 256,390,367 | 1.61% |
| 2025-04-11 | 3.04 | 3.15 | 3.01 | 3.10 | 3.10 | qfq | 113,294,830 | 351,140,737 | 3.33% |
| 2025-04-10 | 2.98 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 89,985,905 | 271,945,461 | 2.39% |
| 2025-04-09 | 2.77 | 2.95 | 2.57 | 2.93 | 2.93 | qfq | 120,886,228 | 334,941,049 | 2.45% |
| 2025-04-08 | 2.85 | 2.97 | 2.74 | 2.86 | 2.86 | qfq | 120,964,052 | 343,084,366 | -5.61% |
| 2025-04-07 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | qfq | 56,069,400 | 171,209,601 | -10.09% |
| 2025-04-03 | 3.36 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 46,914,600 | 158,497,712 | -0.59% |
| 2025-04-02 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 41,044,930 | 139,116,313 | 0.30% |
| 2025-04-01 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | qfq | 55,575,720 | 188,772,421 | -0.59% |
| 2025-03-31 | 3.44 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 94,541,161 | 318,633,752 | -3.13% |
| 2025-03-28 | 3.60 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 72,781,186 | 257,325,589 | -2.77% |
| 2025-03-27 | 3.71 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 82,614,503 | 300,400,428 | -3.22% |
| 2025-03-26 | 3.75 | 3.81 | 3.73 | 3.73 | 3.73 | qfq | 65,413,533 | 246,536,423 | -0.80% |
| 2025-03-25 | 3.74 | 3.79 | 3.71 | 3.76 | 3.76 | qfq | 63,272,902 | 237,807,950 | 0.53% |
| 2025-03-24 | 3.86 | 3.88 | 3.67 | 3.74 | 3.74 | qfq | 111,046,250 | 414,408,535 | -3.11% |
| 2025-03-21 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | qfq | 86,940,141 | 336,217,119 | -1.53% |
| 2025-03-20 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 78,513,600 | 307,857,735 | 0.26% |
| 2025-03-19 | 3.98 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 82,465,053 | 323,772,582 | -1.51% |
| 2025-03-18 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 130,559,130 | 519,157,267 | -1.49% |
| 2025-03-17 | 3.90 | 4.18 | 3.90 | 4.03 | 4.03 | qfq | 248,189,655 | 1,009,608,250 | 3.60% |
| 2025-03-14 | 3.85 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 86,533,110 | 333,838,479 | 1.04% |
| 2025-03-13 | 3.92 | 3.95 | 3.80 | 3.85 | 3.85 | qfq | 116,306,180 | 447,660,787 | -2.28% |
| 2025-03-12 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 119,916,714 | 473,575,287 | 0.51% |
| 2025-03-11 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | qfq | 80,868,457 | 314,077,426 | -0.51% |
| 2025-03-10 | 3.94 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 86,158,554 | 340,184,137 | 0.51% |
| 2025-03-07 | 3.94 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 130,866,633 | 516,765,465 | -1.26% |
| 2025-03-06 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | qfq | 148,731,705 | 586,772,698 | 2.32% |
| 2025-03-05 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 92,159,300 | 355,436,293 | -0.26% |
| 2025-03-04 | 3.83 | 3.89 | 3.80 | 3.89 | 3.89 | qfq | 81,739,533 | 315,399,210 | 0.52% |
| 2025-03-03 | 3.89 | 3.93 | 3.81 | 3.87 | 3.87 | qfq | 103,731,403 | 402,749,610 | 0.26% |
| 2025-02-28 | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | qfq | 214,519,715 | 850,732,702 | -7.21% |
| 2025-02-27 | 4.23 | 4.36 | 4.10 | 4.16 | 4.16 | qfq | 241,873,752 | 1,017,456,559 | -1.89% |
| 2025-02-26 | 4.05 | 4.38 | 3.99 | 4.24 | 4.24 | qfq | 335,521,449 | 1,387,374,207 | 3.92% |
| 2025-02-25 | 4.10 | 4.18 | 4.03 | 4.08 | 4.08 | qfq | 241,418,209 | 985,242,732 | -2.86% |
| 2025-02-24 | 4.00 | 4.26 | 3.91 | 4.20 | 4.20 | qfq | 400,501,157 | 1,660,408,620 | 5.00% |
| 2025-02-21 | 3.91 | 4.05 | 3.84 | 4.00 | 4.00 | qfq | 284,592,919 | 1,129,565,882 | 1.78% |
| 2025-02-20 | 3.85 | 4.03 | 3.83 | 3.93 | 3.93 | qfq | 192,935,068 | 758,107,481 | 1.29% |
| 2025-02-19 | 3.84 | 3.89 | 3.77 | 3.88 | 3.88 | qfq | 162,646,238 | 625,494,609 | 1.31% |
| 2025-02-18 | 3.89 | 3.99 | 3.80 | 3.83 | 3.83 | qfq | 188,084,750 | 732,143,080 | -2.30% |
| 2025-02-17 | 3.78 | 3.95 | 3.75 | 3.92 | 3.92 | qfq | 192,746,705 | 746,740,122 | 2.08% |
| 2025-02-14 | 3.89 | 3.98 | 3.81 | 3.84 | 3.84 | qfq | 192,444,900 | 743,925,700 | -2.29% |
| 2025-02-13 | 4.08 | 4.10 | 3.93 | 3.93 | 3.93 | qfq | 310,349,906 | 1,238,449,747 | -5.30% |
| 2025-02-12 | 4.11 | 4.18 | 4.00 | 4.15 | 4.15 | qfq | 376,695,577 | 1,535,699,498 | -1.66% |
| 2025-02-11 | 3.99 | 4.29 | 3.96 | 4.22 | 4.22 | qfq | 530,383,908 | 2,207,582,768 | 5.76% |
| 2025-02-10 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | qfq | 353,011,178 | 1,410,357,743 | 1.27% |
| 2025-02-07 | 3.91 | 4.06 | 3.84 | 3.94 | 3.94 | qfq | 460,319,423 | 1,828,891,455 | -1.25% |
| 2025-02-06 | 3.82 | 4.00 | 3.71 | 3.99 | 3.99 | qfq | 459,952,220 | 1,781,608,899 | 2.05% |
| 2025-02-05 | 3.77 | 3.98 | 3.59 | 3.91 | 3.91 | qfq | 428,612,997 | 1,619,264,376 | -2.01% |
| 2025-01-27 | 4.01 | 4.14 | 3.78 | 3.99 | 3.99 | qfq | 579,863,802 | 2,307,355,185 | -2.68% |
| 2025-01-24 | 3.72 | 4.10 | 3.66 | 4.10 | 4.10 | qfq | 571,145,029 | 2,299,474,272 | 9.92% |
| 2025-01-23 | 3.94 | 4.12 | 3.73 | 3.73 | 3.73 | qfq | 454,215,703 | 1,780,481,166 | -3.37% |
| 2025-01-22 | 3.74 | 4.19 | 3.74 | 3.86 | 3.86 | qfq | 494,614,455 | 1,952,974,141 | 1.31% |
| 2025-01-21 | 3.82 | 3.97 | 3.64 | 3.81 | 3.81 | qfq | 611,853,093 | 2,310,648,783 | 4.67% |
| 2025-01-20 | 3.43 | 3.64 | 3.43 | 3.64 | 3.64 | qfq | 300,497,204 | 1,081,067,582 | 9.97% |
| 2025-01-17 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 219,857,100 | 729,798,950 | -4.34% |
| 2025-01-16 | 3.34 | 3.57 | 3.33 | 3.46 | 3.46 | qfq | 345,820,303 | 1,189,779,394 | 4.22% |
| 2025-01-15 | 3.47 | 3.51 | 3.28 | 3.32 | 3.32 | qfq | 260,639,500 | 877,254,556 | -4.05% |
| 2025-01-14 | 3.30 | 3.49 | 3.24 | 3.46 | 3.46 | qfq | 316,364,281 | 1,076,247,665 | 5.81% |
| 2025-01-13 | 3.25 | 3.40 | 3.19 | 3.27 | 3.27 | qfq | 255,357,959 | 838,498,999 | -5.22% |
| 2025-01-10 | 3.68 | 3.77 | 3.44 | 3.45 | 3.45 | qfq | 423,780,700 | 1,511,256,905 | -9.69% |
| 2025-01-09 | 3.88 | 4.03 | 3.75 | 3.82 | 3.82 | qfq | 482,496,203 | 1,867,610,893 | -4.50% |
| 2025-01-08 | 3.68 | 4.18 | 3.66 | 4.00 | 4.00 | qfq | 759,766,942 | 2,953,767,895 | 4.71% |
| 2025-01-07 | 3.57 | 3.82 | 3.56 | 3.82 | 3.82 | qfq | 573,262,237 | 2,167,675,335 | 10.09% |
| 2025-01-06 | 3.54 | 3.66 | 3.43 | 3.47 | 3.47 | qfq | 314,623,000 | 1,107,199,362 | -3.34% |
| 2025-01-03 | 3.65 | 3.75 | 3.45 | 3.59 | 3.59 | qfq | 495,825,673 | 1,791,739,945 | -4.52% |
| 2025-01-02 | 3.30 | 3.76 | 3.23 | 3.76 | 3.76 | qfq | 694,498,739 | 2,546,274,002 | 9.94% |
| 2024-12-31 | 3.67 | 3.74 | 3.42 | 3.42 | 3.42 | qfq | 405,156,029 | 1,422,237,207 | -10.00% |
| 2024-12-30 | 4.16 | 4.29 | 3.76 | 3.80 | 3.80 | qfq | 660,170,321 | 2,645,112,142 | -8.43% |
| 2024-12-27 | 4.71 | 4.71 | 4.07 | 4.15 | 4.15 | qfq | 954,784,810 | 4,254,770,554 | -3.04% |
| 2024-12-26 | 3.95 | 4.28 | 3.73 | 4.28 | 4.28 | qfq | 333,675,373 | 1,383,576,600 | 10.03% |
| 2024-12-25 | 3.58 | 4.19 | 3.47 | 3.89 | 3.89 | qfq | 719,974,708 | 2,700,239,915 | 0.78% |
| 2024-12-24 | 3.70 | 4.08 | 3.53 | 3.86 | 3.86 | qfq | 734,783,000 | 2,826,690,349 | 4.04% |
| 2024-12-23 | 4.01 | 4.48 | 3.71 | 3.71 | 3.71 | qfq | 859,169,740 | 3,607,577,555 | -9.95% |
| 2024-12-20 | 3.90 | 4.50 | 3.82 | 4.12 | 4.12 | qfq | 933,534,189 | 3,960,841,711 | 0.73% |
| 2024-12-19 | 4.09 | 4.09 | 3.79 | 4.09 | 4.09 | qfq | 548,920,028 | 2,218,642,536 | 9.95% |
| 2024-12-18 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | qfq | 50,327,050 | 187,216,626 | 10.06% |
| 2024-12-17 | 3.38 | 3.38 | 3.09 | 3.38 | 3.38 | qfq | 399,708,072 | 1,325,747,063 | 10.10% |
| 2024-12-16 | 2.82 | 3.07 | 2.78 | 3.07 | 3.07 | qfq | 173,180,310 | 512,699,346 | 10.04% |
| 2024-12-13 | 2.88 | 2.93 | 2.77 | 2.79 | 2.79 | qfq | 210,296,329 | 595,842,873 | -4.45% |
| 2024-12-12 | 3.05 | 3.07 | 2.87 | 2.92 | 2.92 | qfq | 301,494,105 | 890,031,970 | -2.67% |
| 2024-12-11 | 2.76 | 3.00 | 2.74 | 3.00 | 3.00 | qfq | 344,784,058 | 1,007,194,127 | 9.89% |
| 2024-12-10 | 2.72 | 2.81 | 2.64 | 2.73 | 2.73 | qfq | 206,695,731 | 566,074,210 | 2.63% |
| 2024-12-09 | 2.72 | 2.75 | 2.61 | 2.66 | 2.66 | qfq | 283,081,163 | 758,392,214 | -3.97% |
| 2024-12-06 | 2.53 | 2.77 | 2.49 | 2.77 | 2.77 | qfq | 254,209,843 | 686,776,893 | 9.92% |
| 2024-12-05 | 2.42 | 2.53 | 2.39 | 2.52 | 2.52 | qfq | 105,742,069 | 263,397,237 | 4.13% |
| 2024-12-04 | 2.45 | 2.52 | 2.41 | 2.42 | 2.42 | qfq | 72,648,500 | 178,486,513 | -0.82% |
| 2024-12-03 | 2.50 | 2.52 | 2.41 | 2.44 | 2.44 | qfq | 64,355,768 | 157,205,114 | -1.61% |
| 2024-12-02 | 2.34 | 2.51 | 2.33 | 2.48 | 2.48 | qfq | 115,236,238 | 279,905,708 | 5.98% |
| 2024-11-29 | 2.33 | 2.34 | 2.26 | 2.34 | 2.34 | qfq | 49,769,600 | 115,079,493 | 0.00% |
| 2024-11-28 | 2.31 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 59,353,607 | 139,110,549 | 0.86% |
| 2024-11-27 | 2.35 | 2.35 | 2.22 | 2.32 | 2.32 | qfq | 54,981,550 | 124,676,463 | -1.28% |
| 2024-11-26 | 2.29 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 55,887,800 | 130,973,504 | 2.62% |
| 2024-11-25 | 2.28 | 2.32 | 2.25 | 2.29 | 2.29 | qfq | 38,356,550 | 87,635,489 | 0.00% |
| 2024-11-22 | 2.35 | 2.40 | 2.27 | 2.29 | 2.29 | qfq | 66,366,555 | 155,069,891 | -2.97% |
| 2024-11-21 | 2.28 | 2.36 | 2.27 | 2.36 | 2.36 | qfq | 65,485,877 | 152,270,754 | 3.51% |
| 2024-11-20 | 2.24 | 2.28 | 2.21 | 2.28 | 2.28 | qfq | 45,394,800 | 102,284,374 | 2.24% |
| 2024-11-19 | 2.19 | 2.23 | 2.15 | 2.23 | 2.23 | qfq | 48,125,230 | 105,363,936 | 1.36% |
| 2024-11-18 | 2.25 | 2.28 | 2.18 | 2.20 | 2.20 | qfq | 48,826,200 | 108,480,526 | -2.22% |
| 2024-11-15 | 2.29 | 2.33 | 2.24 | 2.25 | 2.25 | qfq | 46,214,800 | 105,693,161 | -1.75% |
| 2024-11-14 | 2.36 | 2.36 | 2.28 | 2.29 | 2.29 | qfq | 48,496,477 | 112,198,398 | -2.97% |
| 2024-11-13 | 2.36 | 2.44 | 2.30 | 2.36 | 2.36 | qfq | 68,169,327 | 160,939,236 | 0.43% |
| 2024-11-12 | 2.44 | 2.46 | 2.32 | 2.35 | 2.35 | qfq | 77,113,905 | 183,317,240 | -3.29% |
| 2024-11-11 | 2.44 | 2.48 | 2.40 | 2.43 | 2.43 | qfq | 86,740,677 | 211,147,626 | -1.62% |
| 2024-11-08 | 2.60 | 2.63 | 2.45 | 2.47 | 2.47 | qfq | 130,206,800 | 327,522,323 | -1.59% |
| 2024-11-07 | 2.37 | 2.56 | 2.34 | 2.51 | 2.51 | qfq | 128,737,913 | 317,029,424 | 4.58% |
| 2024-11-06 | 2.38 | 2.49 | 2.37 | 2.40 | 2.40 | qfq | 130,818,779 | 317,751,907 | 2.56% |
| 2024-11-05 | 2.28 | 2.35 | 2.26 | 2.34 | 2.34 | qfq | 88,237,205 | 205,039,297 | 3.08% |
| 2024-11-04 | 2.24 | 2.31 | 2.18 | 2.27 | 2.27 | qfq | 89,848,118 | 202,999,013 | 1.34% |
| 2024-11-01 | 2.28 | 2.42 | 2.24 | 2.24 | 2.24 | qfq | 169,338,735 | 396,507,677 | -1.75% |
| 2024-10-31 | 2.23 | 2.33 | 2.17 | 2.28 | 2.28 | qfq | 105,913,441 | 239,999,404 | 2.70% |
| 2024-10-30 | 2.10 | 2.25 | 2.09 | 2.22 | 2.22 | qfq | 94,837,730 | 207,585,511 | 5.71% |
| 2024-10-29 | 2.17 | 2.19 | 2.08 | 2.10 | 2.10 | qfq | 53,556,675 | 113,357,438 | -3.23% |
| 2024-10-28 | 2.05 | 2.18 | 2.05 | 2.17 | 2.17 | qfq | 73,259,132 | 156,663,454 | 5.34% |
| 2024-10-25 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | qfq | 38,581,900 | 79,222,892 | 0.98% |
| 2024-10-24 | 2.01 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 32,847,682 | 66,407,863 | 0.99% |
| 2024-10-23 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | qfq | 35,966,650 | 72,345,378 | 1.51% |
| 2024-10-22 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | qfq | 33,106,660 | 65,380,178 | 1.53% |
| 2024-10-21 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 38,046,410 | 74,550,452 | -1.01% |
| 2024-10-18 | 1.91 | 2.03 | 1.89 | 1.98 | 1.98 | qfq | 55,404,164 | 108,908,039 | 3.66% |
| 2024-10-17 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | qfq | 30,104,800 | 58,008,826 | -2.05% |
| 2024-10-16 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | qfq | 30,608,850 | 59,369,493 | 2.09% |
| 2024-10-15 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | qfq | 28,707,100 | 55,608,858 | -2.05% |
| 2024-10-14 | 1.88 | 1.96 | 1.88 | 1.95 | 1.95 | qfq | 32,120,875 | 61,900,467 | 3.72% |
| 2024-10-11 | 1.94 | 1.96 | 1.87 | 1.88 | 1.88 | qfq | 32,893,790 | 62,823,372 | -3.59% |
| 2024-10-10 | 1.99 | 2.02 | 1.90 | 1.95 | 1.95 | qfq | 47,898,550 | 93,875,573 | -1.02% |
| 2024-10-09 | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | qfq | 78,404,473 | 159,299,569 | -10.05% |
| 2024-10-08 | 2.29 | 2.30 | 2.10 | 2.19 | 2.19 | qfq | 113,189,147 | 248,760,536 | 4.29% |
| 2024-09-30 | 2.10 | 2.12 | 1.95 | 2.10 | 2.10 | qfq | 112,548,961 | 230,754,303 | 7.69% |
| 2024-09-27 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | qfq | 30,874,491 | 59,861,654 | 3.17% |
| 2024-09-26 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | qfq | 28,934,202 | 54,188,675 | 1.61% |
| 2024-09-25 | 1.80 | 1.89 | 1.79 | 1.86 | 1.86 | qfq | 51,853,861 | 95,750,244 | 4.49% |
| 2024-09-24 | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | qfq | 25,670,661 | 45,303,659 | 3.49% |
| 2024-09-23 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | qfq | 7,256,325 | 12,482,006 | 0.00% |
| 2024-09-20 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 6,961,900 | 11,987,000 | -0.58% |
| 2024-09-19 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 14,666,284 | 25,098,438 | 2.37% |
| 2024-09-18 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 11,239,500 | 18,898,923 | 0.00% |
| 2024-09-13 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | qfq | 6,246,500 | 10,611,794 | -0.59% |
| 2024-09-12 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | qfq | 5,837,700 | 9,953,536 | 0.00% |
| 2024-09-11 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 6,934,600 | 11,801,448 | -1.16% |
| 2024-09-10 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 11,261,900 | 19,264,588 | 0.58% |
| 2024-09-09 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 7,599,000 | 12,971,685 | 0.00% |
| 2024-09-06 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | qfq | 12,430,100 | 21,472,794 | -1.16% |
| 2024-09-05 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 6,506,400 | 11,271,058 | 0.00% |
| 2024-09-04 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 9,584,000 | 16,621,309 | -0.57% |
| 2024-09-03 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 8,269,703 | 14,436,292 | -0.57% |
| 2024-09-02 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 9,209,296 | 16,194,535 | -0.57% |
| 2024-08-30 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | qfq | 13,030,000 | 22,955,595 | 1.15% |
| 2024-08-29 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 9,405,800 | 16,299,106 | 1.16% |
| 2024-08-28 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 6,299,400 | 10,875,309 | 0.00% |
| 2024-08-27 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 8,231,700 | 14,204,624 | -1.71% |
| 2024-08-26 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | qfq | 12,966,200 | 22,462,341 | 3.55% |
| 2024-08-23 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | qfq | 11,465,100 | 19,410,148 | -1.17% |
| 2024-08-22 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 11,076,800 | 19,180,749 | -2.29% |
| 2024-08-21 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | qfq | 6,406,800 | 11,286,013 | -1.13% |
| 2024-08-20 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 12,854,400 | 22,850,769 | -1.67% |
| 2024-08-19 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 17,220,500 | 31,090,937 | 0.00% |
| 2024-08-16 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | qfq | 10,103,000 | 18,108,339 | 0.56% |
| 2024-08-15 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | qfq | 11,121,400 | 19,775,676 | 1.13% |
| 2024-08-14 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | qfq | 8,588,100 | 15,293,991 | -1.12% |
| 2024-08-13 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 11,955,900 | 21,329,055 | 0.00% |
| 2024-08-12 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 16,769,000 | 30,190,585 | 0.00% |
| 2024-08-09 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | qfq | 10,651,600 | 19,154,802 | -0.56% |
| 2024-08-08 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | qfq | 12,291,803 | 21,875,655 | 1.12% |
| 2024-08-07 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 7,582,252 | 13,505,874 | 0.00% |
| 2024-08-06 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 10,646,700 | 18,893,253 | 1.14% |
| 2024-08-05 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | qfq | 15,408,000 | 27,563,205 | -2.22% |
| 2024-08-02 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | qfq | 13,990,500 | 25,324,694 | -1.64% |
| 2024-08-01 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 18,753,700 | 34,195,750 | 1.10% |
| 2024-07-31 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | qfq | 15,834,451 | 28,369,668 | 2.84% |
| 2024-07-30 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 10,647,200 | 18,638,242 | 1.15% |
| 2024-07-29 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | qfq | 10,382,100 | 18,137,960 | -1.14% |
| 2024-07-26 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 13,417,100 | 23,584,543 | 1.15% |
| 2024-07-25 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 12,116,200 | 21,164,816 | -0.57% |
| 2024-07-24 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 13,654,850 | 24,084,063 | -1.69% |
| 2024-07-23 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | qfq | 12,726,375 | 22,953,370 | -1.11% |
| 2024-07-22 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 9,125,500 | 16,422,539 | -0.55% |
| 2024-07-19 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 10,133,650 | 18,239,946 | 0.56% |
| 2024-07-18 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | qfq | 14,766,333 | 26,328,321 | 0.00% |
| 2024-07-17 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | qfq | 14,021,550 | 25,522,006 | -2.17% |
| 2024-07-16 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 12,112,600 | 22,306,899 | 0.55% |
| 2024-07-15 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | qfq | 16,539,304 | 30,579,144 | -2.66% |
| 2024-07-12 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 23,315,700 | 44,060,490 | -2.08% |
| 2024-07-11 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | qfq | 39,709,678 | 75,584,879 | 4.92% |
| 2024-07-10 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | qfq | 26,607,786 | 48,834,823 | 1.10% |
| 2024-07-09 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | qfq | 29,027,726 | 52,206,278 | 3.43% |
| 2024-07-08 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 10,777,300 | 18,900,438 | -1.69% |
| 2024-07-05 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | qfq | 15,472,078 | 27,285,695 | 2.30% |
| 2024-07-04 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | qfq | 15,216,600 | 26,719,613 | -2.25% |
| 2024-07-03 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | qfq | 17,428,600 | 30,871,386 | 1.14% |
| 2024-07-02 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | qfq | 19,104,400 | 33,632,377 | 1.73% |
| 2024-07-01 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 12,667,200 | 21,863,564 | 0.00% |
| 2024-06-28 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 16,331,550 | 28,201,113 | 1.17% |
| 2024-06-27 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | qfq | 15,816,400 | 27,358,299 | -1.72% |
| 2024-06-26 | 1.70 | 1.74 | 1.66 | 1.74 | 1.74 | qfq | 21,364,794 | 36,202,960 | 2.35% |
| 2024-06-25 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | qfq | 17,499,423 | 29,892,633 | -1.16% |
| 2024-06-24 | 1.69 | 1.76 | 1.68 | 1.72 | 1.72 | qfq | 32,766,670 | 56,504,451 | 1.18% |
| 2024-06-21 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 18,823,082 | 31,909,229 | 1.80% |
| 2024-06-20 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | qfq | 14,798,550 | 24,892,172 | -2.34% |
| 2024-06-19 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 11,017,800 | 18,886,857 | 0.00% |
| 2024-06-18 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | qfq | 14,614,158 | 25,022,700 | 1.18% |
| 2024-06-17 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 11,212,608 | 18,953,978 | -1.17% |
| 2024-06-14 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | qfq | 13,999,500 | 23,914,393 | 0.59% |
| 2024-06-13 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 12,576,236 | 21,485,682 | -1.16% |
| 2024-06-12 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 12,028,288 | 20,634,129 | 1.18% |
| 2024-06-11 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | qfq | 15,370,400 | 26,001,549 | -1.73% |
| 2024-06-07 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | qfq | 17,839,500 | 30,690,338 | 3.59% |
| 2024-06-06 | 1.75 | 1.78 | 1.65 | 1.67 | 1.67 | qfq | 33,029,200 | 55,834,099 | -4.57% |
| 2024-06-05 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 13,264,438 | 23,328,418 | -1.69% |
| 2024-06-04 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | qfq | 16,102,050 | 28,624,193 | -1.66% |
| 2024-06-03 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | qfq | 34,499,800 | 62,624,036 | -3.72% |
| 2024-05-31 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | qfq | 16,177,950 | 30,394,985 | 0.53% |
| 2024-05-30 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 25,592,682 | 47,966,645 | -2.09% |
| 2024-05-29 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | qfq | 29,286,725 | 55,590,634 | 1.60% |
| 2024-05-28 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 30,910,700 | 58,580,120 | -1.05% |
| 2024-05-27 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | qfq | 51,499,153 | 97,761,676 | -3.06% |
| 2024-05-24 | 1.87 | 2.08 | 1.86 | 1.96 | 1.96 | qfq | 62,122,253 | 122,095,837 | 3.70% |
| 2024-05-23 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | qfq | 21,771,507 | 41,198,307 | -2.58% |
| 2024-05-22 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | qfq | 18,304,708 | 35,521,886 | 0.00% |
| 2024-05-21 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | qfq | 32,081,700 | 62,491,941 | -2.51% |
| 2024-05-20 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | qfq | 38,574,700 | 76,120,645 | 3.11% |
| 2024-05-17 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 19,487,402 | 37,391,156 | 0.52% |
| 2024-05-16 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 22,561,899 | 43,498,555 | 1.05% |
| 2024-05-15 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 21,155,700 | 40,487,291 | -0.52% |
| 2024-05-14 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 17,930,007 | 34,481,456 | 0.00% |
| 2024-05-13 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 23,660,400 | 45,298,683 | -2.05% |
| 2024-05-10 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 27,280,900 | 53,064,954 | 0.52% |
| 2024-05-09 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 27,530,200 | 53,365,269 | 2.11% |
| 2024-05-08 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 24,029,723 | 45,879,062 | -1.55% |
| 2024-05-07 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 29,039,150 | 56,101,804 | 0.00% |
| 2024-05-06 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | qfq | 37,111,285 | 70,961,155 | 2.66% |
| 2024-04-30 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | qfq | 47,595,155 | 89,669,911 | 0.53% |
| 2024-04-29 | 1.82 | 1.88 | 1.79 | 1.87 | 1.87 | qfq | 43,255,600 | 79,355,067 | 3.31% |
| 2024-04-26 | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | qfq | 34,277,900 | 61,067,776 | 3.43% |
| 2024-04-25 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 20,036,950 | 35,083,455 | 0.00% |
| 2024-04-24 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | qfq | 18,065,200 | 31,367,420 | 1.74% |
| 2024-04-23 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 19,613,400 | 33,842,146 | -0.58% |
| 2024-04-22 | 1.78 | 1.80 | 1.73 | 1.73 | 1.73 | qfq | 30,170,799 | 53,040,978 | -3.89% |
| 2024-04-19 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | qfq | 43,961,088 | 80,562,765 | -0.55% |
| 2024-04-18 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 39,429,900 | 71,027,420 | 0.56% |
| 2024-04-17 | 1.72 | 1.82 | 1.70 | 1.80 | 1.80 | qfq | 45,915,300 | 81,970,742 | 4.65% |
| 2024-04-16 | 1.89 | 1.89 | 1.72 | 1.72 | 1.72 | qfq | 61,416,972 | 108,372,147 | -9.95% |
| 2024-04-15 | 2.02 | 2.03 | 1.86 | 1.91 | 1.91 | qfq | 67,847,581 | 130,864,140 | -5.91% |
| 2024-04-12 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | qfq | 41,595,625 | 85,197,398 | -1.46% |
| 2024-04-11 | 2.05 | 2.11 | 2.03 | 2.06 | 2.06 | qfq | 56,423,873 | 116,523,636 | -0.48% |
| 2024-04-10 | 2.14 | 2.15 | 2.04 | 2.07 | 2.07 | qfq | 84,183,023 | 175,740,518 | -3.72% |
| 2024-04-09 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | qfq | 105,157,648 | 225,421,245 | 0.94% |
| 2024-04-08 | 2.22 | 2.37 | 2.12 | 2.13 | 2.13 | qfq | 219,352,861 | 495,422,681 | -2.29% |
| 2024-04-03 | 1.99 | 2.18 | 1.97 | 2.18 | 2.18 | qfq | 93,852,829 | 199,346,175 | 10.10% |
| 2024-04-02 | 1.96 | 2.03 | 1.95 | 1.98 | 1.98 | qfq | 42,476,541 | 84,633,099 | 1.02% |
| 2024-04-01 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | qfq | 43,716,900 | 85,565,152 | 2.08% |
| 2024-03-29 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | qfq | 44,258,918 | 84,742,962 | 0.00% |
| 2024-03-28 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | qfq | 52,243,722 | 100,219,316 | 3.78% |
| 2024-03-27 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | qfq | 68,557,750 | 130,014,185 | -6.09% |
| 2024-03-26 | 1.98 | 2.05 | 1.92 | 1.97 | 1.97 | qfq | 62,237,026 | 124,024,764 | -1.99% |
| 2024-03-25 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | qfq | 146,326,972 | 300,137,628 | -9.87% |
| 2024-03-22 | 2.11 | 2.29 | 2.02 | 2.23 | 2.23 | qfq | 202,980,830 | 442,984,802 | 7.21% |
| 2024-03-21 | 2.15 | 2.21 | 2.06 | 2.08 | 2.08 | qfq | 168,469,601 | 358,649,638 | 0.48% |
| 2024-03-20 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | qfq | 88,555,883 | 182,613,677 | 10.11% |
| 2024-03-19 | 1.86 | 1.93 | 1.84 | 1.88 | 1.88 | qfq | 41,669,375 | 78,235,249 | 1.08% |
| 2024-03-18 | 1.90 | 1.93 | 1.84 | 1.86 | 1.86 | qfq | 47,578,825 | 88,998,006 | -1.06% |
| 2024-03-15 | 1.76 | 1.95 | 1.74 | 1.88 | 1.88 | qfq | 69,439,100 | 129,539,647 | 6.21% |
| 2024-03-14 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | qfq | 28,723,750 | 50,612,771 | 2.91% |
| 2024-03-13 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | qfq | 14,099,400 | 24,373,427 | -1.71% |
| 2024-03-12 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | qfq | 17,460,000 | 30,441,390 | 0.57% |
| 2024-03-11 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | qfq | 15,483,100 | 26,694,063 | 2.35% |
| 2024-03-08 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | qfq | 11,828,141 | 20,083,682 | -0.58% |
| 2024-03-07 | 1.69 | 1.77 | 1.68 | 1.71 | 1.71 | qfq | 25,501,400 | 44,079,821 | 1.18% |
| 2024-03-06 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | qfq | 13,546,075 | 22,698,003 | 1.81% |
| 2024-03-05 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | qfq | 12,170,800 | 20,389,095 | -1.78% |
| 2024-03-04 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | qfq | 14,562,600 | 24,658,098 | -1.74% |
| 2024-03-01 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | qfq | 18,101,029 | 31,096,477 | 0.58% |
| 2024-02-29 | 1.64 | 1.71 | 1.63 | 1.71 | 1.71 | qfq | 25,743,150 | 43,370,791 | 3.01% |
| 2024-02-28 | 1.78 | 1.83 | 1.65 | 1.66 | 1.66 | qfq | 38,002,496 | 66,336,280 | -6.74% |
| 2024-02-27 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | qfq | 16,327,440 | 28,751,498 | 2.30% |
| 2024-02-26 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 22,786,290 | 39,656,479 | 1.75% |
| 2024-02-23 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | qfq | 24,701,150 | 41,585,760 | 2.40% |
| 2024-02-22 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | qfq | 17,509,003 | 29,001,604 | 1.21% |
| 2024-02-21 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | qfq | 23,332,484 | 38,597,152 | 2.48% |
| 2024-02-20 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | qfq | 12,203,100 | 19,635,101 | -1.23% |
| 2024-02-19 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | qfq | 20,040,800 | 32,587,227 | 3.16% |
| 2024-02-08 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | qfq | 25,525,246 | 39,183,332 | 7.48% |
| 2024-02-07 | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | qfq | 24,576,201 | 36,741,325 | -1.34% |
| 2024-02-06 | 1.44 | 1.55 | 1.35 | 1.49 | 1.49 | qfq | 26,998,291 | 38,894,946 | 2.05% |
| 2024-02-05 | 1.58 | 1.60 | 1.46 | 1.46 | 1.46 | qfq | 29,878,565 | 44,643,209 | -9.88% |
| 2024-02-02 | 1.70 | 1.72 | 1.53 | 1.62 | 1.62 | qfq | 31,478,975 | 51,340,747 | -4.14% |
| 2024-02-01 | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | qfq | 32,153,261 | 54,893,434 | -4.52% |
| 2024-01-31 | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | qfq | 28,565,400 | 51,161,070 | -3.28% |
| 2024-01-30 | 1.88 | 1.91 | 1.82 | 1.83 | 1.83 | qfq | 17,330,362 | 32,387,850 | -3.17% |
| 2024-01-29 | 1.95 | 1.97 | 1.89 | 1.89 | 1.89 | qfq | 19,332,969 | 37,121,104 | -3.08% |
| 2024-01-26 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | qfq | 30,620,325 | 60,110,785 | 2.09% |
| 2024-01-25 | 1.83 | 1.94 | 1.83 | 1.91 | 1.91 | qfq | 27,995,508 | 52,973,996 | 3.80% |
| 2024-01-24 | 1.83 | 1.85 | 1.76 | 1.84 | 1.84 | qfq | 20,267,737 | 36,783,766 | 0.55% |
| 2024-01-23 | 1.72 | 1.84 | 1.72 | 1.83 | 1.83 | qfq | 27,319,165 | 49,101,154 | 0.00% |
| 2024-01-22 | 1.95 | 1.96 | 1.83 | 1.83 | 1.83 | qfq | 23,663,160 | 44,611,737 | -5.67% |
| 2024-01-19 | 1.97 | 2.00 | 1.94 | 1.94 | 1.94 | qfq | 15,814,000 | 31,062,025 | -1.52% |
| 2024-01-18 | 2.00 | 2.01 | 1.92 | 1.97 | 1.97 | qfq | 37,234,808 | 72,876,139 | -2.48% |
| 2024-01-17 | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 24,161,300 | 49,297,200 | -3.35% |
| 2024-01-16 | 2.13 | 2.13 | 2.04 | 2.09 | 2.09 | qfq | 36,136,734 | 75,232,780 | -1.88% |
| 2024-01-15 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 15,656,500 | 33,461,908 | -0.47% |
| 2024-01-12 | 2.19 | 2.20 | 2.14 | 2.14 | 2.14 | qfq | 33,592,800 | 72,763,907 | -2.73% |
| 2024-01-11 | 2.15 | 2.22 | 2.12 | 2.20 | 2.20 | qfq | 50,617,851 | 110,268,975 | 2.33% |
| 2024-01-10 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 30,025,100 | 64,283,852 | -0.92% |
| 2024-01-09 | 2.10 | 2.22 | 2.09 | 2.17 | 2.17 | qfq | 46,162,373 | 99,360,716 | 3.33% |
| 2024-01-08 | 2.10 | 2.14 | 2.09 | 2.10 | 2.10 | qfq | 22,245,100 | 46,942,363 | -0.94% |
| 2024-01-05 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 33,389,617 | 71,615,829 | -2.30% |
| 2024-01-04 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | qfq | 21,750,950 | 47,117,026 | -0.91% |
| 2024-01-03 | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 42,047,748 | 91,481,063 | -1.35% |
| 2024-01-02 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 41,924,676 | 92,868,649 | 0.45% |
| 2023-12-29 | 2.19 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 48,166,361 | 106,840,291 | 0.45% |
| 2023-12-28 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 53,556,598 | 117,381,332 | 0.46% |
| 2023-12-27 | 2.13 | 2.24 | 2.11 | 2.19 | 2.19 | qfq | 64,946,621 | 141,783,033 | 2.34% |
| 2023-12-26 | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 37,755,542 | 81,122,969 | 0.00% |
| 2023-12-25 | 2.15 | 2.16 | 2.10 | 2.14 | 2.14 | qfq | 37,634,759 | 79,970,909 | -1.38% |
| 2023-12-22 | 2.19 | 2.20 | 2.14 | 2.17 | 2.17 | qfq | 56,637,785 | 122,420,746 | -1.81% |
| 2023-12-21 | 2.14 | 2.24 | 2.10 | 2.21 | 2.21 | qfq | 91,258,387 | 198,514,248 | 3.76% |
| 2023-12-20 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | qfq | 49,181,482 | 105,482,861 | -0.93% |
| 2023-12-19 | 2.19 | 2.20 | 2.12 | 2.15 | 2.15 | qfq | 62,642,366 | 134,818,062 | -0.92% |
| 2023-12-18 | 2.30 | 2.30 | 2.16 | 2.17 | 2.17 | qfq | 127,952,778 | 281,007,075 | -4.41% |
| 2023-12-15 | 2.06 | 2.27 | 2.06 | 2.27 | 2.27 | qfq | 93,240,560 | 206,836,123 | 10.19% |
| 2023-12-14 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | qfq | 12,701,200 | 26,298,929 | -0.48% |
| 2023-12-13 | 2.06 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 21,289,050 | 44,284,922 | 0.00% |
| 2023-12-12 | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | qfq | 11,614,600 | 23,839,995 | 0.49% |
| 2023-12-11 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | qfq | 20,583,992 | 42,070,221 | 0.98% |
| 2023-12-08 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | qfq | 24,519,592 | 50,612,468 | -2.39% |
| 2023-12-07 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | qfq | 20,075,003 | 42,142,556 | -1.42% |
| 2023-12-06 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | qfq | 34,959,592 | 73,702,258 | 2.91% |
| 2023-12-05 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | qfq | 22,286,400 | 46,431,506 | -2.83% |
| 2023-12-04 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | qfq | 24,847,500 | 52,714,748 | 0.47% |
| 2023-12-01 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | qfq | 27,843,650 | 58,372,429 | 0.48% |
| 2023-11-30 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 39,878,525 | 83,380,958 | 1.45% |
| 2023-11-29 | 2.09 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 29,736,900 | 61,823,737 | -1.43% |
| 2023-11-28 | 2.11 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 31,547,087 | 65,901,817 | -0.94% |
| 2023-11-27 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | qfq | 25,693,000 | 54,449,297 | 0.00% |
| 2023-11-24 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | qfq | 29,326,500 | 62,679,575 | -1.40% |
| 2023-11-23 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | qfq | 26,929,851 | 57,900,455 | 0.47% |
| 2023-11-22 | 2.20 | 2.22 | 2.14 | 2.14 | 2.14 | qfq | 56,408,713 | 122,258,210 | -2.73% |
| 2023-11-21 | 2.23 | 2.30 | 2.19 | 2.20 | 2.20 | qfq | 90,908,052 | 202,153,122 | -2.22% |
| 2023-11-20 | 2.18 | 2.36 | 2.14 | 2.25 | 2.25 | qfq | 173,228,917 | 388,739,273 | 1.35% |
| 2023-11-17 | 2.02 | 2.22 | 2.01 | 2.22 | 2.22 | qfq | 107,468,185 | 233,413,645 | 9.90% |
| 2023-11-16 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | qfq | 10,832,100 | 21,991,614 | -0.98% |
| 2023-11-15 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | qfq | 10,703,400 | 21,863,870 | 0.00% |
| 2023-11-14 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | qfq | 11,146,900 | 22,702,795 | -0.49% |
| 2023-11-13 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | qfq | 15,137,200 | 30,701,820 | 1.49% |
| 2023-11-10 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | qfq | 7,580,900 | 15,248,887 | 0.50% |
| 2023-11-09 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | qfq | 8,603,190 | 17,367,913 | -0.50% |
| 2023-11-08 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | qfq | 10,852,300 | 21,977,799 | -0.49% |
| 2023-11-07 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | qfq | 7,756,100 | 15,782,185 | -0.98% |
| 2023-11-06 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | qfq | 12,737,100 | 25,956,849 | 0.99% |
| 2023-11-03 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | qfq | 11,257,025 | 22,919,765 | 0.50% |
| 2023-11-02 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | qfq | 13,346,400 | 27,119,809 | -0.49% |
| 2023-11-01 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 12,270,596 | 24,935,785 | 0.50% |
| 2023-10-31 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 12,094,602 | 24,347,522 | 0.50% |
| 2023-10-30 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | qfq | 13,911,215 | 27,883,799 | 1.52% |
| 2023-10-27 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | qfq | 12,466,500 | 24,568,756 | 1.02% |
| 2023-10-26 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | qfq | 7,670,100 | 14,926,436 | 0.00% |
| 2023-10-25 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 11,891,450 | 23,386,023 | 1.03% |
| 2023-10-24 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | qfq | 19,516,850 | 37,210,725 | 3.74% |
| 2023-10-23 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | qfq | 19,056,152 | 36,056,387 | -4.10% |
| 2023-10-20 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 11,155,200 | 21,762,745 | 0.00% |
| 2023-10-19 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 11,474,501 | 22,383,366 | 0.00% |
| 2023-10-18 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 14,071,490 | 27,680,350 | -2.99% |
| 2023-10-17 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | qfq | 10,339,660 | 20,744,902 | -0.50% |
| 2023-10-16 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | qfq | 14,635,422 | 29,453,494 | 1.51% |
| 2023-10-13 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | qfq | 7,872,900 | 15,740,960 | -1.49% |
| 2023-10-12 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | qfq | 8,310,562 | 16,671,914 | 0.50% |
| 2023-10-11 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | qfq | 16,201,750 | 32,536,910 | -0.99% |
| 2023-10-10 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | qfq | 10,933,940 | 22,156,339 | 1.00% |
| 2023-10-09 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | qfq | 11,796,500 | 23,768,184 | -1.47% |
| 2023-09-28 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | qfq | 8,265,037 | 16,876,869 | 0.49% |
| 2023-09-27 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | qfq | 7,524,410 | 15,290,623 | 0.50% |
| 2023-09-26 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | qfq | 11,846,200 | 24,088,616 | -1.46% |
| 2023-09-25 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | qfq | 9,423,400 | 19,324,759 | 0.00% |
| 2023-09-22 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | qfq | 10,213,400 | 20,856,933 | 0.99% |
| 2023-09-21 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | qfq | 8,679,400 | 17,739,083 | -0.49% |
| 2023-09-20 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | qfq | 9,325,115 | 19,163,928 | -0.97% |
| 2023-09-19 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | qfq | 8,209,700 | 16,997,168 | -0.96% |
| 2023-09-18 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | qfq | 9,328,400 | 19,374,175 | 0.48% |
| 2023-09-15 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 10,492,805 | 21,754,397 | 0.00% |
| 2023-09-14 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 10,495,850 | 21,675,376 | 0.00% |
| 2023-09-13 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 11,255,650 | 23,470,706 | -0.96% |
| 2023-09-12 | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | qfq | 11,496,400 | 24,054,702 | 0.00% |
| 2023-09-11 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | qfq | 12,474,590 | 26,056,440 | 0.00% |
| 2023-09-08 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | qfq | 9,325,000 | 19,379,364 | 0.97% |
| 2023-09-07 | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | qfq | 13,786,300 | 28,850,529 | -2.82% |
| 2023-09-06 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | qfq | 14,883,150 | 31,702,342 | 0.47% |
| 2023-09-05 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | qfq | 17,748,690 | 37,703,403 | -1.40% |
| 2023-09-04 | 2.08 | 2.15 | 2.07 | 2.15 | 2.15 | qfq | 29,502,100 | 62,730,779 | 3.86% |
| 2023-09-01 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 10,558,350 | 21,919,556 | 0.00% |
| 2023-08-31 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 11,556,450 | 23,920,772 | -0.48% |
| 2023-08-30 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 15,180,200 | 31,822,157 | -1.89% |
| 2023-08-29 | 2.12 | 2.13 | 2.08 | 2.12 | 2.12 | qfq | 16,518,722 | 34,779,873 | 0.95% |
| 2023-08-28 | 2.07 | 2.16 | 2.07 | 2.10 | 2.10 | qfq | 43,134,422 | 91,187,309 | 4.48% |
| 2023-08-25 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 15,082,200 | 30,569,358 | -0.99% |
| 2023-08-24 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 11,452,300 | 23,269,484 | 0.00% |
| 2023-08-23 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | qfq | 9,657,232 | 19,734,394 | -1.93% |
| 2023-08-22 | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | qfq | 18,569,030 | 38,201,388 | 0.00% |
| 2023-08-21 | 2.11 | 2.13 | 2.07 | 2.07 | 2.07 | qfq | 17,219,900 | 36,084,886 | -2.36% |
| 2023-08-18 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 19,502,690 | 41,641,130 | -0.93% |
| 2023-08-17 | 2.11 | 2.15 | 2.08 | 2.14 | 2.14 | qfq | 19,282,980 | 40,738,697 | 0.47% |
| 2023-08-16 | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | qfq | 22,506,800 | 48,027,152 | -1.39% |
| 2023-08-15 | 2.28 | 2.28 | 2.13 | 2.16 | 2.16 | qfq | 62,583,074 | 136,334,158 | -6.09% |
| 2023-08-14 | 2.23 | 2.43 | 2.22 | 2.30 | 2.30 | qfq | 75,672,964 | 174,076,380 | 2.68% |
| 2023-08-11 | 2.23 | 2.24 | 2.18 | 2.24 | 2.24 | qfq | 21,469,400 | 47,570,205 | 0.45% |
| 2023-08-10 | 2.20 | 2.25 | 2.18 | 2.23 | 2.23 | qfq | 20,724,184 | 46,003,281 | 0.90% |
| 2023-08-09 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | qfq | 20,860,850 | 45,919,824 | -1.34% |
| 2023-08-08 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | qfq | 20,659,227 | 45,658,781 | 0.90% |
| 2023-08-07 | 2.20 | 2.23 | 2.17 | 2.22 | 2.22 | qfq | 19,104,753 | 42,222,186 | 0.45% |
| 2023-08-04 | 2.26 | 2.29 | 2.21 | 2.21 | 2.21 | qfq | 33,892,297 | 75,657,960 | -2.21% |
| 2023-08-03 | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 39,938,800 | 90,539,354 | -1.74% |
| 2023-08-02 | 2.36 | 2.39 | 2.29 | 2.30 | 2.30 | qfq | 77,375,371 | 180,171,641 | -2.95% |
| 2023-08-01 | 2.23 | 2.45 | 2.23 | 2.37 | 2.37 | qfq | 101,509,589 | 238,020,705 | 5.80% |
| 2023-07-31 | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | qfq | 30,545,690 | 68,075,775 | 2.28% |
| 2023-07-28 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | qfq | 24,285,378 | 52,701,413 | 1.39% |
| 2023-07-27 | 2.18 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 28,530,579 | 61,941,397 | -0.92% |
| 2023-07-26 | 2.12 | 2.21 | 2.11 | 2.18 | 2.18 | qfq | 46,695,925 | 100,908,430 | 2.83% |
| 2023-07-25 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | qfq | 25,380,241 | 53,361,525 | 2.42% |
| 2023-07-24 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 13,927,688 | 28,846,500 | -0.96% |
| 2023-07-21 | 2.06 | 2.09 | 2.04 | 2.09 | 2.09 | qfq | 18,992,150 | 39,399,832 | 1.46% |
| 2023-07-20 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | qfq | 19,051,151 | 39,506,128 | 0.00% |
| 2023-07-19 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | qfq | 11,860,200 | 24,404,906 | 0.00% |
| 2023-07-18 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | qfq | 15,472,600 | 31,717,818 | 0.49% |
| 2023-07-17 | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | qfq | 20,083,700 | 41,093,302 | -0.49% |