RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST美克600337.SH
最近收盘价3.442026-07-17
最近交易日2026-07-17
成交量（股）26,315,138
成交额（元）89,539,320
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-01-09 | 2025-01-15 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 3.36 | 3.55 | 3.28 | 3.44 | 3.44 | qfq | 26,315,138 | 89,539,320 | 2.38% |
| 2026-07-16 | 3.35 | 3.48 | 3.26 | 3.36 | 3.36 | qfq | 22,934,450 | 77,091,414 | -1.18% |
| 2026-07-15 | 3.13 | 3.45 | 3.13 | 3.40 | 3.40 | qfq | 36,913,653 | 122,525,096 | 7.26% |
| 2026-07-14 | 3.13 | 3.23 | 3.11 | 3.17 | 3.17 | qfq | 13,531,930 | 42,951,023 | 0.32% |
| 2026-07-13 | 3.13 | 3.21 | 3.08 | 3.16 | 3.16 | qfq | 17,603,302 | 55,341,566 | 0.96% |
| 2026-07-10 | 3.14 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 10,548,136 | 32,836,238 | -0.63% |
| 2026-07-09 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 10,746,650 | 34,076,379 | -1.25% |
| 2026-07-08 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | qfq | 13,437,300 | 42,290,950 | 2.57% |
| 2026-07-07 | 3.20 | 3.22 | 3.09 | 3.11 | 3.11 | qfq | 14,063,500 | 44,035,535 | -2.81% |
| 2026-07-06 | 3.21 | 3.34 | 3.19 | 3.20 | 3.20 | qfq | 14,874,500 | 48,246,592 | -0.62% |
| 2026-07-03 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 14,330,380 | 45,485,222 | 3.54% |
| 2026-07-02 | 3.00 | 3.18 | 3.00 | 3.11 | 3.11 | qfq | 19,223,830 | 59,905,746 | 0.65% |
| 2026-07-01 | 3.16 | 3.21 | 3.09 | 3.09 | 3.09 | qfq | 27,022,616 | 84,759,554 | -4.92% |
| 2026-06-30 | 3.31 | 3.31 | 3.20 | 3.25 | 3.25 | qfq | 23,380,943 | 75,868,467 | -0.31% |
| 2026-06-29 | 3.16 | 3.32 | 3.10 | 3.26 | 3.26 | qfq | 30,980,830 | 100,336,013 | 2.84% |
| 2026-06-26 | 3.01 | 3.20 | 2.97 | 3.17 | 3.17 | qfq | 23,744,020 | 74,355,788 | 3.26% |
| 2026-06-25 | 3.13 | 3.15 | 2.96 | 3.07 | 3.07 | qfq | 22,536,004 | 69,008,642 | -1.29% |
| 2026-06-24 | 3.08 | 3.13 | 2.97 | 3.11 | 3.11 | qfq | 27,251,140 | 83,071,151 | 3.32% |
| 2026-06-23 | 2.85 | 3.01 | 2.84 | 3.01 | 3.01 | qfq | 24,378,485 | 72,782,134 | 4.88% |
| 2026-06-22 | 2.91 | 2.92 | 2.78 | 2.87 | 2.87 | qfq | 35,186,931 | 99,291,810 | -2.05% |
| 2026-06-18 | 2.96 | 3.06 | 2.92 | 2.93 | 2.93 | qfq | 20,927,796 | 62,477,272 | -1.01% |
| 2026-06-17 | 3.05 | 3.06 | 2.90 | 2.96 | 2.96 | qfq | 23,434,600 | 69,481,423 | -2.31% |
| 2026-06-16 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 20,901,300 | 62,776,656 | 1.34% |
| 2026-06-15 | 2.90 | 3.03 | 2.82 | 2.99 | 2.99 | qfq | 19,425,050 | 57,207,428 | 3.10% |
| 2026-06-12 | 2.90 | 2.98 | 2.85 | 2.90 | 2.90 | qfq | 26,789,860 | 77,371,864 | -3.01% |
| 2026-06-11 | 2.93 | 3.05 | 2.89 | 2.99 | 2.99 | qfq | 21,173,520 | 62,588,213 | -1.64% |
| 2026-06-10 | 3.12 | 3.16 | 3.04 | 3.04 | 3.04 | qfq | 23,232,430 | 71,102,038 | -5.00% |
| 2026-06-09 | 3.18 | 3.23 | 3.12 | 3.20 | 3.20 | qfq | 17,669,850 | 56,049,493 | 0.63% |
| 2026-06-08 | 3.24 | 3.28 | 3.16 | 3.18 | 3.18 | qfq | 22,069,028 | 70,828,353 | -1.85% |
| 2026-06-05 | 3.25 | 3.28 | 3.16 | 3.24 | 3.24 | qfq | 22,658,330 | 72,929,571 | -0.31% |
| 2026-06-04 | 3.28 | 3.38 | 3.24 | 3.25 | 3.25 | qfq | 28,222,250 | 92,759,959 | -2.11% |
| 2026-06-03 | 3.41 | 3.56 | 3.24 | 3.32 | 3.32 | qfq | 47,650,078 | 160,856,656 | -2.06% |
| 2026-06-02 | 3.32 | 3.45 | 3.31 | 3.39 | 3.39 | qfq | 41,438,100 | 140,210,528 | 3.04% |
| 2026-06-01 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | qfq | 43,615,250 | 142,413,258 | 5.11% |
| 2026-05-29 | 3.19 | 3.30 | 3.11 | 3.13 | 3.13 | qfq | 31,382,300 | 100,524,689 | -0.95% |
| 2026-05-28 | 3.05 | 3.19 | 3.02 | 3.16 | 3.16 | qfq | 27,839,332 | 87,504,236 | 2.93% |
| 2026-05-27 | 3.02 | 3.07 | 2.96 | 3.07 | 3.07 | qfq | 36,587,050 | 109,965,607 | -0.97% |
| 2026-05-26 | 2.97 | 3.12 | 2.95 | 3.10 | 3.10 | qfq | 53,171,663 | 164,089,850 | 4.38% |
| 2026-05-25 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 26,754,228 | 79,578,560 | -1.66% |
| 2026-05-22 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | qfq | 28,685,626 | 86,945,038 | -0.33% |
| 2026-05-21 | 3.03 | 3.14 | 2.96 | 3.03 | 3.03 | qfq | 45,966,700 | 139,326,974 | -2.88% |
| 2026-05-20 | 3.08 | 3.18 | 3.03 | 3.12 | 3.12 | qfq | 49,487,634 | 154,687,279 | 2.97% |
| 2026-05-19 | 3.00 | 3.15 | 2.94 | 3.03 | 3.03 | qfq | 65,332,839 | 196,517,462 | -1.94% |
| 2026-05-18 | 3.19 | 3.29 | 3.09 | 3.09 | 3.09 | qfq | 71,039,864 | 222,551,819 | -4.92% |
| 2026-05-15 | 3.14 | 3.33 | 3.11 | 3.25 | 3.25 | qfq | 80,613,190 | 263,179,314 | 2.52% |
| 2026-05-14 | 3.17 | 3.30 | 3.05 | 3.17 | 3.17 | qfq | 97,221,397 | 310,760,509 | 0.00% |
| 2026-05-13 | 3.17 | 3.17 | 2.94 | 3.17 | 3.17 | qfq | 134,414,810 | 418,576,579 | 4.97% |
| 2026-05-12 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 6,135,600 | 18,529,512 | 4.86% |
| 2026-05-11 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 4,216,520 | 12,143,578 | 5.11% |
| 2026-05-08 | 2.60 | 2.74 | 2.56 | 2.74 | 2.74 | qfq | 52,508,640 | 140,703,956 | 4.98% |
| 2026-05-07 | 2.75 | 2.88 | 2.61 | 2.61 | 2.61 | qfq | 180,843,671 | 484,479,218 | -5.09% |
| 2026-05-06 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | qfq | 13,489,900 | 37,097,225 | -4.84% |
| 2026-04-29 | 2.68 | 2.91 | 2.66 | 2.89 | 2.89 | qfq | 79,226,375 | 223,935,699 | 6.25% |
| 2026-04-28 | 2.88 | 2.99 | 2.69 | 2.72 | 2.72 | qfq | 135,502,110 | 378,657,560 | -5.88% |
| 2026-04-27 | 3.13 | 3.13 | 2.86 | 2.89 | 2.89 | qfq | 86,122,630 | 255,492,704 | -7.67% |
| 2026-04-24 | 3.15 | 3.16 | 3.03 | 3.13 | 3.13 | qfq | 48,556,715 | 150,402,898 | -0.95% |
| 2026-04-23 | 3.31 | 3.33 | 3.13 | 3.16 | 3.16 | qfq | 64,226,584 | 205,246,544 | -5.11% |
| 2026-04-22 | 3.34 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 43,356,800 | 143,628,629 | -1.48% |
| 2026-04-21 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | qfq | 54,829,100 | 184,622,338 | -0.59% |
| 2026-04-20 | 3.48 | 3.49 | 3.29 | 3.40 | 3.40 | qfq | 89,574,418 | 301,599,523 | -0.87% |
| 2026-04-17 | 3.40 | 3.60 | 3.38 | 3.43 | 3.43 | qfq | 98,019,153 | 339,186,643 | -0.58% |
| 2026-04-16 | 3.30 | 3.50 | 3.25 | 3.45 | 3.45 | qfq | 112,748,687 | 382,729,180 | 4.55% |
| 2026-04-15 | 3.27 | 3.38 | 3.20 | 3.30 | 3.30 | qfq | 132,478,442 | 435,729,052 | 0.30% |
| 2026-04-14 | 3.22 | 3.45 | 3.09 | 3.29 | 3.29 | qfq | 223,511,672 | 732,118,874 | 2.17% |
| 2026-04-13 | 2.92 | 3.22 | 2.92 | 3.22 | 3.22 | qfq | 180,152,770 | 569,830,319 | 9.90% |
| 2026-04-10 | 2.86 | 3.15 | 2.82 | 2.93 | 2.93 | qfq | 219,224,185 | 659,917,498 | 2.45% |
| 2026-04-09 | 2.80 | 2.86 | 2.77 | 2.86 | 2.86 | qfq | 141,387,948 | 401,302,603 | 10.00% |
| 2026-04-08 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | qfq | 31,205,133 | 79,857,232 | 5.26% |
| 2026-04-07 | 2.41 | 2.49 | 2.36 | 2.47 | 2.47 | qfq | 23,898,302 | 58,419,353 | 3.35% |
| 2026-04-03 | 2.48 | 2.50 | 2.36 | 2.39 | 2.39 | qfq | 31,013,415 | 74,258,724 | -3.63% |
| 2026-04-02 | 2.54 | 2.55 | 2.45 | 2.48 | 2.48 | qfq | 23,049,500 | 57,385,455 | -2.75% |
| 2026-04-01 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 26,054,206 | 66,625,760 | -0.78% |
| 2026-03-31 | 2.64 | 2.68 | 2.57 | 2.57 | 2.57 | qfq | 31,765,863 | 83,277,921 | -3.38% |
| 2026-03-30 | 2.62 | 2.67 | 2.54 | 2.66 | 2.66 | qfq | 40,618,920 | 105,546,681 | -0.75% |
| 2026-03-27 | 2.50 | 2.69 | 2.48 | 2.68 | 2.68 | qfq | 53,005,760 | 138,831,819 | 6.35% |
| 2026-03-26 | 2.59 | 2.61 | 2.51 | 2.52 | 2.52 | qfq | 32,204,042 | 81,986,983 | -3.08% |
| 2026-03-25 | 2.55 | 2.61 | 2.47 | 2.60 | 2.60 | qfq | 41,210,698 | 105,736,313 | 3.59% |
| 2026-03-24 | 2.38 | 2.53 | 2.33 | 2.51 | 2.51 | qfq | 53,438,647 | 130,307,665 | 8.19% |
| 2026-03-23 | 2.39 | 2.47 | 2.30 | 2.32 | 2.32 | qfq | 50,013,430 | 119,430,483 | -7.20% |
| 2026-03-20 | 2.67 | 2.68 | 2.47 | 2.50 | 2.50 | qfq | 62,575,676 | 158,940,964 | -6.02% |
| 2026-03-19 | 2.75 | 2.81 | 2.64 | 2.66 | 2.66 | qfq | 65,545,050 | 177,562,379 | -4.66% |
| 2026-03-18 | 2.74 | 2.81 | 2.69 | 2.79 | 2.79 | qfq | 68,359,812 | 188,411,598 | 1.82% |
| 2026-03-17 | 2.66 | 2.81 | 2.66 | 2.74 | 2.74 | qfq | 108,622,561 | 299,227,855 | -1.44% |
| 2026-03-16 | 2.54 | 2.81 | 2.53 | 2.78 | 2.78 | qfq | 162,723,718 | 444,157,360 | 9.02% |
| 2026-03-13 | 2.60 | 2.66 | 2.54 | 2.55 | 2.55 | qfq | 55,742,578 | 145,135,452 | -3.41% |
| 2026-03-12 | 2.52 | 2.73 | 2.51 | 2.64 | 2.64 | qfq | 101,473,199 | 267,343,647 | 4.35% |
| 2026-03-11 | 2.58 | 2.60 | 2.51 | 2.53 | 2.53 | qfq | 29,345,702 | 74,475,016 | -1.94% |
| 2026-03-10 | 2.57 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 26,477,400 | 68,050,557 | 1.18% |
| 2026-03-09 | 2.53 | 2.56 | 2.46 | 2.55 | 2.55 | qfq | 38,895,881 | 97,478,803 | 0.00% |
| 2026-03-06 | 2.52 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 27,894,200 | 70,634,948 | 0.39% |
| 2026-03-05 | 2.55 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 31,243,547 | 79,453,337 | 3.25% |
| 2026-03-04 | 2.43 | 2.52 | 2.42 | 2.46 | 2.46 | qfq | 31,051,042 | 76,592,977 | -1.20% |
| 2026-03-03 | 2.64 | 2.67 | 2.49 | 2.49 | 2.49 | qfq | 56,153,527 | 144,330,448 | -5.68% |
| 2026-03-02 | 2.72 | 2.73 | 2.62 | 2.64 | 2.64 | qfq | 59,792,307 | 159,261,435 | -4.69% |
| 2026-02-27 | 2.79 | 2.81 | 2.71 | 2.77 | 2.77 | qfq | 64,387,758 | 178,104,165 | 0.36% |
| 2026-02-26 | 2.85 | 2.87 | 2.74 | 2.76 | 2.76 | qfq | 114,636,513 | 317,758,515 | -3.16% |
| 2026-02-25 | 2.60 | 2.85 | 2.59 | 2.85 | 2.85 | qfq | 83,950,632 | 230,620,886 | 10.04% |
| 2026-02-24 | 2.56 | 2.62 | 2.55 | 2.59 | 2.59 | qfq | 28,345,400 | 73,373,586 | 1.97% |
| 2026-02-13 | 2.55 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 32,225,990 | 82,392,996 | -0.39% |
| 2026-02-12 | 2.63 | 2.64 | 2.54 | 2.55 | 2.55 | qfq | 33,495,447 | 86,303,278 | -3.04% |
| 2026-02-11 | 2.65 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 34,335,568 | 90,635,097 | -1.50% |
| 2026-02-10 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 40,065,242 | 107,806,558 | -1.11% |
| 2026-02-09 | 2.66 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 36,658,954 | 98,682,833 | 2.27% |
| 2026-02-06 | 2.63 | 2.67 | 2.59 | 2.64 | 2.64 | qfq | 28,497,850 | 75,110,053 | 0.38% |
| 2026-02-05 | 2.65 | 2.69 | 2.62 | 2.63 | 2.63 | qfq | 30,514,819 | 80,738,485 | -1.13% |
| 2026-02-04 | 2.61 | 2.67 | 2.59 | 2.66 | 2.66 | qfq | 34,606,097 | 90,937,637 | 1.53% |
| 2026-02-03 | 2.55 | 2.63 | 2.55 | 2.62 | 2.62 | qfq | 45,220,870 | 117,405,812 | 3.56% |
| 2026-02-02 | 2.52 | 2.59 | 2.50 | 2.53 | 2.53 | qfq | 54,252,728 | 138,516,403 | -1.56% |
| 2026-01-30 | 2.50 | 2.68 | 2.48 | 2.57 | 2.57 | qfq | 122,971,124 | 314,574,630 | -6.55% |
| 2026-01-29 | 2.74 | 2.82 | 2.66 | 2.75 | 2.75 | qfq | 52,059,645 | 143,938,157 | 0.36% |
| 2026-01-28 | 2.86 | 2.86 | 2.72 | 2.74 | 2.74 | qfq | 55,111,986 | 152,703,561 | -3.18% |
| 2026-01-27 | 2.91 | 2.94 | 2.75 | 2.83 | 2.83 | qfq | 65,912,512 | 186,310,846 | -4.07% |
| 2026-01-26 | 2.97 | 3.00 | 2.88 | 2.95 | 2.95 | qfq | 63,601,290 | 186,262,805 | -1.67% |
| 2026-01-23 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | qfq | 79,015,515 | 233,670,774 | 0.00% |
| 2026-01-22 | 2.85 | 3.08 | 2.83 | 3.00 | 3.00 | qfq | 97,405,798 | 287,558,931 | 4.53% |
| 2026-01-21 | 2.86 | 2.92 | 2.82 | 2.87 | 2.87 | qfq | 68,333,223 | 195,783,998 | 0.35% |
| 2026-01-20 | 3.12 | 3.14 | 2.81 | 2.86 | 2.86 | qfq | 135,652,553 | 394,685,705 | -8.33% |
| 2026-01-19 | 2.84 | 3.12 | 2.82 | 3.12 | 3.12 | qfq | 127,616,816 | 381,124,641 | 9.86% |
| 2026-01-16 | 2.98 | 3.05 | 2.80 | 2.84 | 2.84 | qfq | 146,667,063 | 422,639,545 | -8.09% |
| 2026-01-15 | 3.22 | 3.25 | 3.09 | 3.09 | 3.09 | qfq | 86,341,350 | 270,149,296 | -9.91% |
| 2026-01-14 | 3.49 | 3.74 | 3.39 | 3.43 | 3.43 | qfq | 238,551,856 | 858,504,433 | 0.88% |
| 2026-01-13 | 3.62 | 3.65 | 3.37 | 3.40 | 3.40 | qfq | 170,397,570 | 587,442,335 | -9.09% |
| 2026-01-12 | 3.66 | 3.84 | 3.60 | 3.74 | 3.74 | qfq | 246,477,609 | 907,070,242 | -2.60% |
| 2026-01-09 | 4.27 | 4.27 | 3.84 | 3.84 | 3.84 | qfq | 76,554,200 | 307,860,135 | -10.07% |
| 2026-01-08 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | qfq | 8,476,916 | 36,196,431 | 10.05% |
| 2026-01-07 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | qfq | 3,803,383 | 14,757,126 | 9.92% |
| 2026-01-06 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | qfq | 3,566,394 | 12,589,371 | 9.97% |
| 2026-01-05 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | qfq | 14,661,685 | 47,064,009 | 9.93% |
| 2025-12-17 | 3.06 | 3.11 | 2.86 | 2.92 | 2.92 | qfq | 89,586,150 | 264,329,321 | -4.26% |
| 2025-12-16 | 3.10 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 101,539,531 | 313,983,097 | -0.33% |
| 2025-12-15 | 2.96 | 3.21 | 2.94 | 3.06 | 3.06 | qfq | 132,351,621 | 407,077,443 | 4.79% |
| 2025-12-12 | 2.96 | 3.01 | 2.87 | 2.92 | 2.92 | qfq | 64,527,872 | 189,740,532 | -1.35% |
| 2025-12-11 | 3.06 | 3.13 | 2.93 | 2.96 | 2.96 | qfq | 100,549,657 | 304,548,153 | -3.58% |
| 2025-12-10 | 3.00 | 3.13 | 2.95 | 3.07 | 3.07 | qfq | 128,637,031 | 392,658,866 | 2.68% |
| 2025-12-09 | 3.06 | 3.08 | 2.89 | 2.99 | 2.99 | qfq | 179,578,586 | 536,229,431 | 0.34% |
| 2025-12-08 | 2.72 | 2.98 | 2.72 | 2.98 | 2.98 | qfq | 77,563,559 | 225,719,626 | 9.96% |
| 2025-12-05 | 2.66 | 2.74 | 2.59 | 2.71 | 2.71 | qfq | 53,955,330 | 144,848,106 | 1.88% |
| 2025-12-04 | 2.74 | 2.76 | 2.63 | 2.66 | 2.66 | qfq | 72,379,400 | 193,710,697 | -2.21% |
| 2025-12-03 | 2.80 | 2.91 | 2.71 | 2.72 | 2.72 | qfq | 102,962,521 | 284,493,207 | -3.20% |
| 2025-12-02 | 2.75 | 2.88 | 2.64 | 2.81 | 2.81 | qfq | 176,152,204 | 484,415,032 | 3.69% |
| 2025-12-01 | 2.65 | 2.85 | 2.64 | 2.71 | 2.71 | qfq | 239,836,333 | 663,430,679 | -1.09% |
| 2025-11-28 | 2.44 | 2.74 | 2.34 | 2.74 | 2.74 | qfq | 215,642,693 | 550,092,443 | 10.04% |
| 2025-11-27 | 2.80 | 2.92 | 2.44 | 2.49 | 2.49 | qfq | 258,625,569 | 703,526,600 | -6.04% |
| 2025-11-26 | 2.40 | 2.65 | 2.40 | 2.65 | 2.65 | qfq | 37,101,032 | 96,204,983 | 9.96% |
| 2025-11-25 | 2.37 | 2.43 | 2.35 | 2.41 | 2.41 | qfq | 33,329,300 | 79,890,870 | 2.55% |
| 2025-11-24 | 2.42 | 2.45 | 2.32 | 2.35 | 2.35 | qfq | 38,535,290 | 91,338,021 | -1.26% |
| 2025-11-21 | 2.46 | 2.51 | 2.35 | 2.38 | 2.38 | qfq | 45,547,260 | 109,816,592 | -3.64% |
| 2025-11-20 | 2.50 | 2.53 | 2.44 | 2.47 | 2.47 | qfq | 39,172,100 | 97,130,536 | -0.80% |
| 2025-11-19 | 2.60 | 2.66 | 2.47 | 2.49 | 2.49 | qfq | 51,129,703 | 128,652,439 | -4.23% |
| 2025-11-18 | 2.59 | 2.62 | 2.51 | 2.60 | 2.60 | qfq | 55,003,293 | 141,407,116 | 1.17% |
| 2025-11-17 | 2.56 | 2.68 | 2.55 | 2.57 | 2.57 | qfq | 50,380,578 | 130,874,963 | 0.39% |
| 2025-11-14 | 2.49 | 2.62 | 2.47 | 2.56 | 2.56 | qfq | 63,545,175 | 161,558,248 | 2.81% |
| 2025-11-13 | 2.45 | 2.54 | 2.43 | 2.49 | 2.49 | qfq | 52,045,050 | 129,600,346 | 1.63% |
| 2025-11-12 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | qfq | 46,294,514 | 112,484,381 | 1.24% |
| 2025-11-11 | 2.40 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 38,169,270 | 91,728,006 | 0.41% |
| 2025-11-10 | 2.32 | 2.42 | 2.28 | 2.41 | 2.41 | qfq | 54,722,402 | 129,653,431 | 4.33% |
| 2025-11-07 | 2.24 | 2.38 | 2.23 | 2.31 | 2.31 | qfq | 44,512,240 | 102,444,066 | 2.67% |
| 2025-11-06 | 2.31 | 2.32 | 2.23 | 2.25 | 2.25 | qfq | 34,942,180 | 78,788,971 | -2.17% |
| 2025-11-05 | 2.24 | 2.33 | 2.22 | 2.30 | 2.30 | qfq | 44,958,100 | 102,913,675 | 1.77% |
| 2025-11-04 | 2.23 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 54,830,395 | 122,944,314 | 1.80% |
| 2025-11-03 | 2.13 | 2.28 | 2.12 | 2.22 | 2.22 | qfq | 76,746,760 | 169,255,737 | 4.72% |
| 2025-10-31 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | qfq | 36,567,768 | 77,702,158 | 1.92% |
| 2025-10-30 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | qfq | 40,602,970 | 85,221,363 | -2.35% |
| 2025-10-29 | 2.17 | 2.18 | 2.07 | 2.13 | 2.13 | qfq | 41,712,450 | 88,235,518 | -1.84% |
| 2025-10-28 | 2.21 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 47,024,616 | 102,860,270 | -2.69% |
| 2025-10-27 | 2.29 | 2.30 | 2.21 | 2.23 | 2.23 | qfq | 48,868,000 | 109,700,959 | -2.19% |
| 2025-10-24 | 2.33 | 2.36 | 2.25 | 2.28 | 2.28 | qfq | 39,221,077 | 89,957,730 | -2.15% |
| 2025-10-23 | 2.30 | 2.33 | 2.27 | 2.33 | 2.33 | qfq | 31,761,870 | 73,049,876 | 0.43% |
| 2025-10-22 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | qfq | 35,163,690 | 81,584,785 | 0.87% |
| 2025-10-21 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | qfq | 43,507,400 | 98,917,661 | 3.14% |
| 2025-10-20 | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | qfq | 35,810,851 | 79,948,328 | 1.36% |
| 2025-10-17 | 2.27 | 2.28 | 2.19 | 2.20 | 2.20 | qfq | 49,756,800 | 110,460,850 | -3.08% |
| 2025-10-16 | 2.36 | 2.38 | 2.26 | 2.27 | 2.27 | qfq | 49,697,337 | 113,968,211 | -3.81% |
| 2025-10-15 | 2.30 | 2.38 | 2.28 | 2.36 | 2.36 | qfq | 59,822,450 | 140,324,293 | 2.16% |
| 2025-10-14 | 2.33 | 2.46 | 2.30 | 2.31 | 2.31 | qfq | 72,911,900 | 171,431,552 | 0.87% |
| 2025-10-13 | 2.24 | 2.32 | 2.24 | 2.29 | 2.29 | qfq | 80,588,890 | 183,992,410 | -3.78% |
| 2025-10-10 | 2.28 | 2.50 | 2.27 | 2.38 | 2.38 | qfq | 129,344,730 | 311,521,084 | 4.85% |
| 2025-10-09 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 51,423,361 | 117,065,449 | -0.87% |
| 2025-09-30 | 2.25 | 2.35 | 2.25 | 2.29 | 2.29 | qfq | 58,935,356 | 135,193,339 | 2.23% |
| 2025-09-29 | 2.22 | 2.25 | 2.15 | 2.24 | 2.24 | qfq | 62,643,430 | 138,937,365 | -0.44% |
| 2025-09-26 | 2.30 | 2.32 | 2.22 | 2.25 | 2.25 | qfq | 78,050,398 | 176,755,549 | -1.75% |
| 2025-09-25 | 2.36 | 2.41 | 2.27 | 2.29 | 2.29 | qfq | 94,845,258 | 220,349,710 | -3.38% |
| 2025-09-24 | 2.45 | 2.46 | 2.32 | 2.37 | 2.37 | qfq | 153,027,303 | 363,323,062 | -2.87% |
| 2025-09-23 | 2.26 | 2.44 | 2.25 | 2.44 | 2.44 | qfq | 72,165,883 | 170,774,602 | 9.91% |
| 2025-09-22 | 2.33 | 2.35 | 2.19 | 2.22 | 2.22 | qfq | 183,958,367 | 414,241,384 | -8.64% |
| 2025-09-19 | 2.74 | 2.89 | 2.43 | 2.43 | 2.43 | qfq | 223,250,454 | 571,635,813 | -10.00% |
| 2025-09-18 | 2.51 | 2.70 | 2.50 | 2.70 | 2.70 | qfq | 175,432,036 | 463,009,596 | 10.20% |
| 2025-09-17 | 2.23 | 2.45 | 2.15 | 2.45 | 2.45 | qfq | 99,795,392 | 230,830,403 | 9.87% |
| 2025-09-16 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | qfq | 43,204,080 | 95,690,245 | 0.45% |
| 2025-09-15 | 2.17 | 2.24 | 2.15 | 2.22 | 2.22 | qfq | 42,635,016 | 93,452,328 | 1.83% |
| 2025-09-12 | 2.15 | 2.20 | 2.12 | 2.18 | 2.18 | qfq | 58,954,714 | 127,740,682 | 1.87% |
| 2025-09-11 | 2.14 | 2.15 | 2.08 | 2.14 | 2.14 | qfq | 38,877,500 | 82,471,651 | -0.47% |
| 2025-09-10 | 2.09 | 2.19 | 2.09 | 2.15 | 2.15 | qfq | 65,231,123 | 140,171,670 | 2.87% |
| 2025-09-09 | 2.07 | 2.12 | 2.06 | 2.09 | 2.09 | qfq | 68,224,948 | 143,028,262 | 0.97% |
| 2025-09-08 | 2.06 | 2.12 | 2.04 | 2.07 | 2.07 | qfq | 41,565,789 | 86,134,476 | 0.49% |
| 2025-09-05 | 2.02 | 2.06 | 1.96 | 2.06 | 2.06 | qfq | 45,193,092 | 91,090,354 | 1.48% |
| 2025-09-04 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | qfq | 54,329,902 | 110,566,431 | 2.01% |
| 2025-09-03 | 2.03 | 2.10 | 1.99 | 1.99 | 1.99 | qfq | 54,135,632 | 110,981,512 | -1.97% |
| 2025-09-02 | 1.98 | 2.07 | 1.96 | 2.03 | 2.03 | qfq | 67,992,600 | 138,079,114 | 2.01% |
| 2025-09-01 | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | qfq | 36,122,782 | 71,544,767 | 0.51% |
| 2025-08-29 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | qfq | 23,705,790 | 47,261,822 | -1.98% |
| 2025-08-28 | 2.02 | 2.06 | 1.95 | 2.02 | 2.02 | qfq | 43,215,700 | 86,449,564 | 0.00% |
| 2025-08-27 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | qfq | 45,006,656 | 93,074,286 | -3.81% |
| 2025-08-26 | 2.09 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 33,417,590 | 69,951,231 | 0.48% |
| 2025-08-25 | 2.07 | 2.11 | 2.04 | 2.09 | 2.09 | qfq | 37,499,816 | 78,044,217 | 0.97% |
| 2025-08-22 | 2.10 | 2.11 | 2.04 | 2.07 | 2.07 | qfq | 38,800,272 | 80,263,376 | -1.43% |
| 2025-08-21 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | qfq | 56,028,774 | 117,421,135 | 2.44% |
| 2025-08-20 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | qfq | 33,555,800 | 68,208,029 | 0.99% |
| 2025-08-19 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | qfq | 41,191,752 | 83,064,390 | 1.50% |
| 2025-08-18 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 48,616,239 | 97,302,031 | 0.50% |
| 2025-08-15 | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | qfq | 44,501,312 | 89,064,687 | -1.00% |
| 2025-08-14 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | qfq | 42,500,852 | 86,781,383 | -2.90% |
| 2025-08-13 | 2.12 | 2.13 | 2.06 | 2.07 | 2.07 | qfq | 39,371,930 | 82,465,369 | -0.48% |
| 2025-08-12 | 2.06 | 2.13 | 2.05 | 2.08 | 2.08 | qfq | 39,725,360 | 82,902,262 | 0.97% |
| 2025-08-11 | 2.05 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 20,834,380 | 42,905,181 | 0.00% |
| 2025-08-08 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | qfq | 19,419,236 | 39,776,421 | -0.48% |
| 2025-08-07 | 2.06 | 2.08 | 2.03 | 2.07 | 2.07 | qfq | 24,606,820 | 50,603,699 | 0.98% |
| 2025-08-06 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | qfq | 25,198,582 | 51,312,590 | 0.49% |
| 2025-08-05 | 2.02 | 2.15 | 2.01 | 2.04 | 2.04 | qfq | 45,465,203 | 94,131,606 | 1.49% |
| 2025-08-04 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | qfq | 18,032,600 | 35,964,187 | 0.50% |
| 2025-08-01 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 27,374,950 | 54,660,081 | 1.01% |
| 2025-07-31 | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | qfq | 21,231,500 | 42,509,466 | -2.46% |
| 2025-07-30 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | qfq | 25,800,999 | 52,038,402 | 1.00% |
| 2025-07-29 | 2.09 | 2.11 | 1.97 | 2.01 | 2.01 | qfq | 43,293,163 | 87,358,404 | -2.90% |
| 2025-07-28 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | qfq | 25,848,253 | 53,982,162 | -2.36% |
| 2025-07-25 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | qfq | 17,760,483 | 37,550,832 | -0.47% |
| 2025-07-24 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | qfq | 26,351,542 | 55,691,532 | 1.91% |
| 2025-07-23 | 2.15 | 2.17 | 2.09 | 2.09 | 2.09 | qfq | 30,329,390 | 64,471,823 | -2.79% |
| 2025-07-22 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 24,413,970 | 51,993,369 | 0.00% |
| 2025-07-21 | 2.12 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 25,108,290 | 53,945,793 | 1.90% |
| 2025-07-18 | 2.15 | 2.16 | 2.09 | 2.11 | 2.11 | qfq | 28,191,750 | 59,766,977 | -1.86% |
| 2025-07-17 | 2.19 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 26,981,750 | 58,530,858 | -1.38% |
| 2025-07-16 | 2.18 | 2.19 | 2.13 | 2.18 | 2.18 | qfq | 35,579,000 | 77,084,334 | 0.46% |
| 2025-07-15 | 2.22 | 2.22 | 2.09 | 2.17 | 2.17 | qfq | 59,138,590 | 127,186,823 | -3.13% |
| 2025-07-14 | 2.31 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 40,664,800 | 92,809,691 | -2.61% |
| 2025-07-11 | 2.30 | 2.31 | 2.26 | 2.30 | 2.30 | qfq | 19,514,002 | 44,678,687 | 0.00% |
| 2025-07-10 | 2.26 | 2.31 | 2.25 | 2.30 | 2.30 | qfq | 27,011,900 | 61,577,313 | 1.32% |
| 2025-07-09 | 2.27 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 16,380,300 | 37,182,327 | 0.00% |
| 2025-07-08 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 18,191,760 | 41,049,541 | 0.89% |
| 2025-07-07 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | qfq | 18,742,400 | 41,948,570 | 1.35% |
| 2025-07-04 | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 19,860,900 | 44,226,682 | -1.33% |
| 2025-07-03 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 27,489,630 | 61,641,572 | 0.90% |
| 2025-07-02 | 2.23 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 18,906,280 | 41,765,688 | 0.45% |
| 2025-07-01 | 2.22 | 2.26 | 2.19 | 2.22 | 2.22 | qfq | 22,892,972 | 50,895,054 | 0.45% |
| 2025-06-30 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 25,799,980 | 57,216,383 | 1.38% |
| 2025-06-27 | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 19,138,500 | 41,721,992 | 0.46% |
| 2025-06-26 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 21,832,800 | 47,511,415 | -0.46% |
| 2025-06-25 | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | qfq | 25,375,410 | 55,065,058 | 1.87% |
| 2025-06-24 | 2.09 | 2.16 | 2.07 | 2.14 | 2.14 | qfq | 20,507,682 | 43,741,279 | 2.39% |
| 2025-06-23 | 2.04 | 2.10 | 2.02 | 2.09 | 2.09 | qfq | 23,927,800 | 49,656,887 | 1.46% |
| 2025-06-20 | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 19,301,200 | 40,067,778 | -0.48% |
| 2025-06-19 | 2.14 | 2.16 | 2.07 | 2.07 | 2.07 | qfq | 21,641,230 | 45,531,730 | -3.72% |
| 2025-06-18 | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 18,306,042 | 39,350,113 | -1.83% |
| 2025-06-17 | 2.18 | 2.22 | 2.16 | 2.19 | 2.19 | qfq | 26,944,300 | 59,154,345 | 0.92% |
| 2025-06-16 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | qfq | 21,927,500 | 47,415,843 | 0.93% |
| 2025-06-13 | 2.26 | 2.27 | 2.13 | 2.15 | 2.15 | qfq | 35,577,600 | 77,257,902 | -5.29% |
| 2025-06-12 | 2.29 | 2.32 | 2.24 | 2.27 | 2.27 | qfq | 20,171,000 | 45,817,821 | -0.44% |
| 2025-06-11 | 2.27 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 25,862,760 | 58,949,364 | 0.44% |
| 2025-06-10 | 2.33 | 2.35 | 2.24 | 2.27 | 2.27 | qfq | 40,189,330 | 91,648,000 | -2.16% |
| 2025-06-09 | 2.19 | 2.36 | 2.18 | 2.32 | 2.32 | qfq | 51,729,425 | 117,315,369 | 6.42% |
| 2025-06-06 | 2.16 | 2.19 | 2.14 | 2.18 | 2.18 | qfq | 22,190,000 | 48,008,777 | 1.40% |
| 2025-06-05 | 2.20 | 2.24 | 2.14 | 2.15 | 2.15 | qfq | 25,029,200 | 54,413,642 | -2.27% |
| 2025-06-04 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | qfq | 23,599,932 | 51,553,711 | 1.38% |
| 2025-06-03 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 20,456,600 | 44,391,464 | 0.93% |
| 2025-05-30 | 2.24 | 2.25 | 2.15 | 2.15 | 2.15 | qfq | 18,043,400 | 39,203,684 | -3.59% |
| 2025-05-29 | 2.16 | 2.27 | 2.15 | 2.23 | 2.23 | qfq | 36,325,600 | 80,990,097 | 2.29% |
| 2025-05-28 | 2.15 | 2.19 | 2.12 | 2.18 | 2.18 | qfq | 24,552,900 | 53,064,952 | 1.40% |
| 2025-05-27 | 2.14 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 25,126,300 | 53,685,454 | 0.47% |
| 2025-05-26 | 2.11 | 2.19 | 2.09 | 2.14 | 2.14 | qfq | 30,532,480 | 65,434,167 | 1.42% |
| 2025-05-23 | 2.19 | 2.21 | 2.10 | 2.11 | 2.11 | qfq | 35,319,562 | 75,459,482 | -4.09% |
| 2025-05-22 | 2.19 | 2.24 | 2.17 | 2.20 | 2.20 | qfq | 27,413,500 | 60,569,685 | 0.00% |
| 2025-05-21 | 2.28 | 2.29 | 2.18 | 2.20 | 2.20 | qfq | 37,567,502 | 83,302,287 | -3.93% |
| 2025-05-20 | 2.24 | 2.30 | 2.20 | 2.29 | 2.29 | qfq | 30,475,320 | 68,706,525 | 1.78% |
| 2025-05-19 | 2.20 | 2.26 | 2.17 | 2.25 | 2.25 | qfq | 32,857,500 | 72,942,393 | 3.69% |
| 2025-05-16 | 2.17 | 2.20 | 2.14 | 2.17 | 2.17 | qfq | 20,703,600 | 44,977,626 | 0.00% |
| 2025-05-15 | 2.16 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 25,815,100 | 55,784,058 | 0.46% |
| 2025-05-14 | 2.13 | 2.17 | 2.09 | 2.16 | 2.16 | qfq | 30,791,042 | 65,763,374 | 0.93% |
| 2025-05-13 | 2.07 | 2.20 | 2.07 | 2.14 | 2.14 | qfq | 44,725,270 | 95,021,071 | 3.38% |
| 2025-05-12 | 2.03 | 2.10 | 2.00 | 2.07 | 2.07 | qfq | 39,037,930 | 79,862,750 | 2.48% |
| 2025-05-09 | 2.01 | 2.12 | 2.01 | 2.02 | 2.02 | qfq | 49,026,460 | 100,629,472 | 0.00% |
| 2025-05-08 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | qfq | 40,685,450 | 82,328,656 | 0.50% |
| 2025-05-07 | 2.03 | 2.09 | 1.98 | 2.01 | 2.01 | qfq | 66,993,410 | 135,859,861 | 0.50% |
| 2025-05-06 | 1.93 | 2.05 | 1.90 | 2.00 | 2.00 | qfq | 100,490,600 | 198,625,543 | 5.26% |
| 2025-04-30 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | qfq | 24,032,570 | 45,547,569 | 9.83% |
| 2025-04-29 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 16,092,300 | 27,780,559 | 0.58% |
| 2025-04-28 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | qfq | 17,902,700 | 30,787,031 | -2.27% |
| 2025-04-25 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 17,013,410 | 30,064,105 | 1.15% |
| 2025-04-24 | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | qfq | 22,741,900 | 39,847,043 | -1.69% |
| 2025-04-23 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | qfq | 19,986,600 | 35,776,665 | -2.21% |
| 2025-04-22 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | qfq | 22,173,902 | 39,837,422 | 2.26% |
| 2025-04-21 | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | qfq | 17,344,200 | 30,655,128 | 0.00% |
| 2025-04-18 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | qfq | 27,943,400 | 49,547,299 | -2.75% |
| 2025-04-17 | 1.78 | 1.88 | 1.77 | 1.82 | 1.82 | qfq | 40,325,570 | 73,892,194 | 0.00% |
| 2025-04-16 | 1.88 | 1.90 | 1.75 | 1.82 | 1.82 | qfq | 53,229,510 | 95,898,487 | -1.09% |
| 2025-04-15 | 1.96 | 1.98 | 1.82 | 1.84 | 1.84 | qfq | 74,185,355 | 139,108,827 | -6.60% |
| 2025-04-14 | 2.20 | 2.21 | 1.96 | 1.97 | 1.97 | qfq | 115,007,670 | 238,017,455 | -4.37% |
| 2025-04-11 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | qfq | 29,790,636 | 61,368,710 | 10.16% |
| 2025-04-10 | 1.69 | 1.87 | 1.68 | 1.87 | 1.87 | qfq | 38,285,968 | 69,034,705 | 10.00% |
| 2025-04-09 | 1.64 | 1.72 | 1.55 | 1.70 | 1.70 | qfq | 23,291,512 | 38,237,236 | 1.80% |
| 2025-04-08 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | qfq | 28,682,753 | 46,722,871 | 3.73% |
| 2025-04-07 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | qfq | 23,138,900 | 37,744,260 | -10.06% |
| 2025-04-03 | 1.74 | 1.84 | 1.73 | 1.79 | 1.79 | qfq | 27,184,500 | 48,169,198 | 2.29% |
| 2025-04-02 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 9,041,280 | 15,830,867 | -0.57% |
| 2025-04-01 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | qfq | 9,846,383 | 17,345,687 | 0.57% |
| 2025-03-31 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 14,554,260 | 25,377,088 | -0.57% |
| 2025-03-28 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | qfq | 13,989,561 | 24,789,587 | -1.68% |
| 2025-03-27 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 12,983,400 | 23,197,995 | 0.00% |
| 2025-03-26 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | qfq | 18,166,228 | 32,711,864 | 1.13% |
| 2025-03-25 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | qfq | 26,581,173 | 47,309,817 | -3.80% |
| 2025-03-24 | 1.87 | 1.92 | 1.80 | 1.84 | 1.84 | qfq | 31,654,061 | 58,424,554 | -1.08% |
| 2025-03-21 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | qfq | 20,690,100 | 38,973,371 | -2.11% |
| 2025-03-20 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 19,550,980 | 37,232,143 | 0.53% |
| 2025-03-19 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 15,560,300 | 29,440,209 | -1.05% |
| 2025-03-18 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | qfq | 20,055,100 | 38,253,870 | -1.55% |
| 2025-03-17 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | qfq | 27,029,900 | 52,845,662 | 0.00% |
| 2025-03-14 | 1.83 | 1.98 | 1.82 | 1.94 | 1.94 | qfq | 41,526,633 | 79,159,418 | 5.43% |
| 2025-03-13 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 21,076,092 | 38,577,029 | -1.08% |
| 2025-03-12 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 17,907,930 | 33,506,919 | 0.00% |
| 2025-03-11 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 18,030,782 | 33,481,467 | -1.06% |
| 2025-03-10 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 15,894,600 | 29,960,944 | 0.53% |
| 2025-03-07 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 18,330,710 | 34,483,877 | -2.09% |
| 2025-03-06 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | qfq | 20,446,250 | 38,860,661 | 1.06% |
| 2025-03-05 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | qfq | 22,980,203 | 43,192,089 | -1.05% |
| 2025-03-04 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | qfq | 17,125,696 | 32,606,952 | 1.06% |
| 2025-03-03 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | qfq | 23,479,600 | 44,655,209 | -0.53% |
| 2025-02-28 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | qfq | 30,698,802 | 59,124,643 | -2.56% |
| 2025-02-27 | 1.98 | 2.01 | 1.92 | 1.95 | 1.95 | qfq | 32,466,107 | 63,715,204 | -1.02% |
| 2025-02-26 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | qfq | 37,492,626 | 73,748,038 | 0.51% |
| 2025-02-25 | 1.88 | 2.05 | 1.87 | 1.96 | 1.96 | qfq | 65,787,448 | 130,407,061 | 2.62% |
| 2025-02-24 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | qfq | 35,657,420 | 67,799,700 | -0.52% |
| 2025-02-21 | 1.91 | 1.99 | 1.83 | 1.92 | 1.92 | qfq | 47,610,968 | 90,200,617 | 1.59% |
| 2025-02-20 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | qfq | 33,475,430 | 62,702,800 | 1.07% |
| 2025-02-19 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | qfq | 36,729,780 | 67,818,464 | 3.31% |
| 2025-02-18 | 1.96 | 1.96 | 1.80 | 1.81 | 1.81 | qfq | 62,080,655 | 115,957,897 | -8.59% |
| 2025-02-17 | 1.90 | 2.05 | 1.86 | 1.98 | 1.98 | qfq | 66,354,396 | 130,258,604 | 5.88% |
| 2025-02-14 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | qfq | 44,126,405 | 82,501,913 | 1.08% |
| 2025-02-13 | 1.81 | 1.89 | 1.79 | 1.85 | 1.85 | qfq | 46,867,600 | 86,222,336 | 2.21% |
| 2025-02-12 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 30,038,300 | 53,924,201 | 1.12% |
| 2025-02-11 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | qfq | 36,141,103 | 65,162,536 | -1.10% |
| 2025-02-10 | 1.72 | 1.82 | 1.72 | 1.81 | 1.81 | qfq | 44,506,300 | 79,164,870 | 5.23% |
| 2025-02-07 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | qfq | 47,309,090 | 80,928,799 | 3.61% |
| 2025-02-06 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | qfq | 34,678,920 | 56,877,575 | 0.61% |
| 2025-02-05 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | qfq | 31,320,603 | 51,321,049 | 3.13% |
| 2025-01-27 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | qfq | 24,760,700 | 40,366,986 | -1.84% |
| 2025-01-24 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | qfq | 33,809,336 | 54,747,511 | -1.21% |
| 2025-01-23 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | qfq | 34,476,103 | 57,954,464 | -0.60% |
| 2025-01-22 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 26,705,800 | 44,455,946 | -2.92% |
| 2025-01-21 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | qfq | 47,358,184 | 82,569,397 | -4.47% |
| 2025-01-20 | 1.78 | 1.93 | 1.76 | 1.79 | 1.79 | qfq | 79,775,970 | 145,851,758 | 2.29% |
| 2025-01-17 | 1.76 | 1.83 | 1.75 | 1.75 | 1.75 | qfq | 30,308,700 | 53,993,435 | -2.23% |
| 2025-01-16 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | qfq | 36,790,170 | 66,592,845 | 1.13% |
| 2025-01-15 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | qfq | 32,074,540 | 56,290,203 | 0.00% |
| 2025-01-14 | 1.66 | 1.77 | 1.66 | 1.77 | 1.76 | qfq | 36,226,385 | 62,594,063 | 5.99% |
| 2025-01-13 | 1.65 | 1.68 | 1.62 | 1.67 | 1.66 | qfq | 30,727,230 | 50,827,940 | -1.18% |
| 2025-01-10 | 1.78 | 1.80 | 1.69 | 1.69 | 1.68 | qfq | 42,967,300 | 74,510,702 | -5.59% |
| 2025-01-09 | 1.81 | 1.82 | 1.77 | 1.79 | 1.78 | qfq | 35,236,170 | 63,202,129 | -1.10% |
| 2025-01-08 | 1.77 | 1.83 | 1.73 | 1.81 | 1.80 | qfq | 49,115,700 | 87,448,704 | 2.26% |
| 2025-01-07 | 1.71 | 1.77 | 1.68 | 1.77 | 1.76 | qfq | 42,717,900 | 74,061,157 | 2.91% |
| 2025-01-06 | 1.81 | 1.82 | 1.69 | 1.72 | 1.71 | qfq | 50,880,860 | 87,600,938 | -4.44% |
| 2025-01-03 | 1.85 | 1.92 | 1.76 | 1.80 | 1.79 | qfq | 56,965,797 | 103,847,217 | -2.17% |
| 2025-01-02 | 1.85 | 1.94 | 1.83 | 1.84 | 1.83 | qfq | 50,052,040 | 94,410,885 | -0.54% |
| 2024-12-31 | 1.89 | 1.92 | 1.81 | 1.85 | 1.84 | qfq | 32,097,400 | 60,009,098 | -2.12% |
| 2024-12-30 | 1.91 | 1.93 | 1.85 | 1.89 | 1.88 | qfq | 40,044,842 | 75,144,172 | -3.08% |
| 2024-12-27 | 1.90 | 1.99 | 1.86 | 1.95 | 1.94 | qfq | 45,516,082 | 88,977,245 | 2.63% |
| 2024-12-26 | 1.88 | 1.94 | 1.88 | 1.90 | 1.89 | qfq | 42,169,800 | 80,241,506 | 0.53% |
| 2024-12-25 | 1.99 | 2.00 | 1.86 | 1.89 | 1.88 | qfq | 53,318,962 | 101,451,390 | -5.97% |
| 2024-12-24 | 2.04 | 2.06 | 1.96 | 2.01 | 2.00 | qfq | 62,068,446 | 123,992,412 | -1.95% |
| 2024-12-23 | 2.22 | 2.23 | 2.03 | 2.05 | 2.04 | qfq | 94,474,100 | 196,925,864 | -8.07% |
| 2024-12-20 | 2.25 | 2.27 | 2.20 | 2.23 | 2.21 | qfq | 79,243,062 | 176,854,574 | 0.45% |
| 2024-12-19 | 2.26 | 2.34 | 2.20 | 2.22 | 2.20 | qfq | 106,163,023 | 238,209,691 | -4.72% |
| 2024-12-18 | 2.31 | 2.44 | 2.31 | 2.33 | 2.31 | qfq | 184,468,967 | 429,966,137 | -9.34% |
| 2024-12-17 | 2.72 | 2.72 | 2.57 | 2.57 | 2.55 | qfq | 59,756,700 | 155,732,892 | -9.82% |
| 2024-12-16 | 2.62 | 2.94 | 2.53 | 2.85 | 2.83 | qfq | 267,841,455 | 755,080,270 | 6.74% |
| 2024-12-13 | 2.90 | 3.01 | 2.61 | 2.67 | 2.65 | qfq | 252,669,738 | 707,843,277 | -2.55% |
| 2024-12-12 | 2.60 | 2.74 | 2.52 | 2.74 | 2.72 | qfq | 175,980,400 | 464,538,331 | 10.04% |
| 2024-12-11 | 2.24 | 2.49 | 2.19 | 2.49 | 2.47 | qfq | 145,928,315 | 353,574,506 | 10.18% |
| 2024-12-10 | 2.39 | 2.40 | 2.24 | 2.26 | 2.24 | qfq | 73,819,321 | 170,647,689 | -2.16% |
| 2024-12-09 | 2.34 | 2.46 | 2.26 | 2.31 | 2.29 | qfq | 104,861,660 | 245,070,059 | -2.12% |
| 2024-12-06 | 2.30 | 2.49 | 2.22 | 2.36 | 2.34 | qfq | 172,051,471 | 401,350,187 | 2.61% |
| 2024-12-05 | 2.08 | 2.30 | 2.07 | 2.30 | 2.28 | qfq | 95,234,115 | 213,964,109 | 10.05% |
| 2024-12-04 | 2.16 | 2.17 | 2.07 | 2.09 | 2.08 | qfq | 28,362,606 | 60,042,369 | -3.24% |
| 2024-12-03 | 2.17 | 2.18 | 2.08 | 2.16 | 2.15 | qfq | 30,058,920 | 64,635,609 | 0.00% |
| 2024-12-02 | 2.05 | 2.18 | 2.04 | 2.16 | 2.15 | qfq | 40,080,132 | 85,687,463 | 4.85% |
| 2024-11-29 | 2.03 | 2.09 | 2.01 | 2.06 | 2.05 | qfq | 24,586,984 | 50,303,281 | 0.98% |
| 2024-11-28 | 1.97 | 2.05 | 1.96 | 2.04 | 2.03 | qfq | 29,281,514 | 59,049,738 | 3.55% |
| 2024-11-27 | 1.96 | 1.97 | 1.86 | 1.97 | 1.96 | qfq | 19,597,221 | 37,547,460 | 0.51% |
| 2024-11-26 | 1.95 | 2.00 | 1.93 | 1.96 | 1.95 | qfq | 24,655,400 | 48,515,093 | 0.51% |
| 2024-11-25 | 1.94 | 1.97 | 1.90 | 1.95 | 1.94 | qfq | 20,515,152 | 39,754,324 | 1.56% |
| 2024-11-22 | 1.98 | 2.02 | 1.92 | 1.92 | 1.91 | qfq | 23,299,620 | 46,039,144 | -3.52% |
| 2024-11-21 | 1.99 | 2.01 | 1.95 | 1.99 | 1.98 | qfq | 18,244,300 | 36,196,384 | -0.50% |
| 2024-11-20 | 1.95 | 2.01 | 1.93 | 2.00 | 1.99 | qfq | 19,154,468 | 37,852,880 | 2.04% |
| 2024-11-19 | 1.97 | 1.98 | 1.89 | 1.96 | 1.95 | qfq | 28,874,304 | 55,588,911 | -1.51% |
| 2024-11-18 | 1.94 | 2.06 | 1.93 | 1.99 | 1.98 | qfq | 44,642,560 | 89,040,660 | 3.65% |
| 2024-11-15 | 2.00 | 2.02 | 1.91 | 1.92 | 1.91 | qfq | 31,240,440 | 61,248,541 | -4.48% |
| 2024-11-14 | 2.07 | 2.10 | 2.00 | 2.01 | 2.00 | qfq | 28,425,650 | 57,804,386 | -3.37% |
| 2024-11-13 | 2.10 | 2.12 | 2.02 | 2.08 | 2.07 | qfq | 31,633,446 | 65,228,987 | -1.42% |
| 2024-11-12 | 2.13 | 2.20 | 2.08 | 2.11 | 2.10 | qfq | 45,375,774 | 96,783,180 | 0.00% |
| 2024-11-11 | 2.15 | 2.17 | 2.10 | 2.11 | 2.10 | qfq | 41,487,601 | 88,239,767 | -3.21% |
| 2024-11-08 | 2.30 | 2.30 | 2.13 | 2.18 | 2.17 | qfq | 64,416,820 | 140,595,191 | -2.68% |
| 2024-11-07 | 2.12 | 2.27 | 2.08 | 2.24 | 2.22 | qfq | 62,793,555 | 137,436,933 | 4.19% |
| 2024-11-06 | 2.07 | 2.21 | 2.03 | 2.15 | 2.14 | qfq | 80,117,412 | 169,630,507 | 3.86% |
| 2024-11-05 | 1.96 | 2.17 | 1.93 | 2.07 | 2.06 | qfq | 85,189,600 | 173,901,483 | 0.98% |
| 2024-11-04 | 2.07 | 2.15 | 1.95 | 2.05 | 2.04 | qfq | 94,535,533 | 195,630,259 | 5.13% |
| 2024-11-01 | 1.93 | 1.98 | 1.83 | 1.95 | 1.94 | qfq | 66,330,245 | 126,555,392 | 1.56% |
| 2024-10-31 | 1.82 | 1.97 | 1.82 | 1.92 | 1.91 | qfq | 89,990,701 | 174,474,501 | 7.26% |
| 2024-10-30 | 1.74 | 1.80 | 1.73 | 1.79 | 1.78 | qfq | 29,128,360 | 51,765,877 | 2.29% |
| 2024-10-29 | 1.84 | 1.84 | 1.74 | 1.75 | 1.74 | qfq | 37,570,778 | 66,821,755 | -4.37% |
| 2024-10-28 | 1.74 | 1.85 | 1.73 | 1.83 | 1.82 | qfq | 36,452,613 | 65,329,272 | 5.17% |
| 2024-10-25 | 1.70 | 1.76 | 1.67 | 1.74 | 1.73 | qfq | 29,732,875 | 51,411,377 | 2.96% |
| 2024-10-24 | 1.66 | 1.71 | 1.64 | 1.69 | 1.68 | qfq | 29,711,950 | 50,001,638 | 1.81% |
| 2024-10-23 | 1.66 | 1.77 | 1.63 | 1.66 | 1.65 | qfq | 43,831,215 | 73,980,873 | 1.22% |
| 2024-10-22 | 1.54 | 1.68 | 1.52 | 1.64 | 1.63 | qfq | 48,534,830 | 78,666,061 | 6.49% |
| 2024-10-21 | 1.57 | 1.58 | 1.53 | 1.54 | 1.53 | qfq | 28,007,943 | 43,476,204 | -1.28% |
| 2024-10-18 | 1.53 | 1.58 | 1.50 | 1.56 | 1.55 | qfq | 34,172,551 | 52,585,597 | 1.30% |
| 2024-10-17 | 1.59 | 1.62 | 1.53 | 1.54 | 1.53 | qfq | 28,424,620 | 44,688,322 | -3.75% |
| 2024-10-16 | 1.56 | 1.63 | 1.56 | 1.60 | 1.59 | qfq | 23,206,942 | 37,083,261 | 1.27% |
| 2024-10-15 | 1.60 | 1.62 | 1.58 | 1.58 | 1.57 | qfq | 26,886,832 | 42,884,733 | -2.47% |
| 2024-10-14 | 1.57 | 1.64 | 1.57 | 1.62 | 1.61 | qfq | 24,756,965 | 39,827,075 | 3.18% |
| 2024-10-11 | 1.61 | 1.65 | 1.55 | 1.57 | 1.56 | qfq | 26,705,800 | 42,692,778 | -3.68% |
| 2024-10-10 | 1.63 | 1.67 | 1.57 | 1.63 | 1.62 | qfq | 45,019,350 | 72,831,566 | -2.98% |
| 2024-10-09 | 1.82 | 1.84 | 1.68 | 1.68 | 1.67 | qfq | 52,537,753 | 90,456,770 | -10.16% |
| 2024-10-08 | 2.05 | 2.05 | 1.82 | 1.87 | 1.86 | qfq | 93,352,045 | 181,022,029 | 0.54% |
| 2024-09-30 | 1.86 | 1.86 | 1.73 | 1.86 | 1.85 | qfq | 83,746,083 | 152,029,411 | 10.06% |
| 2024-09-27 | 1.64 | 1.69 | 1.60 | 1.69 | 1.68 | qfq | 51,012,778 | 84,505,504 | 9.74% |
| 2024-09-26 | 1.40 | 1.54 | 1.39 | 1.54 | 1.53 | qfq | 39,995,040 | 59,423,871 | 10.00% |
| 2024-09-25 | 1.37 | 1.45 | 1.35 | 1.40 | 1.39 | qfq | 31,162,200 | 44,026,891 | 2.94% |
| 2024-09-24 | 1.29 | 1.38 | 1.28 | 1.36 | 1.35 | qfq | 29,075,340 | 39,104,042 | 6.25% |
| 2024-09-23 | 1.26 | 1.28 | 1.22 | 1.28 | 1.27 | qfq | 20,652,880 | 26,000,006 | 1.59% |
| 2024-09-20 | 1.30 | 1.30 | 1.25 | 1.26 | 1.25 | qfq | 22,712,808 | 28,880,056 | -3.08% |
| 2024-09-19 | 1.24 | 1.33 | 1.24 | 1.30 | 1.29 | qfq | 29,505,120 | 37,703,271 | 5.69% |
| 2024-09-18 | 1.34 | 1.34 | 1.19 | 1.23 | 1.22 | qfq | 40,615,673 | 50,115,480 | -6.82% |
| 2024-09-13 | 1.34 | 1.35 | 1.32 | 1.32 | 1.31 | qfq | 15,846,100 | 21,122,276 | -1.49% |
| 2024-09-12 | 1.33 | 1.37 | 1.32 | 1.34 | 1.33 | qfq | 12,939,300 | 17,483,179 | 0.75% |
| 2024-09-11 | 1.35 | 1.35 | 1.32 | 1.33 | 1.32 | qfq | 9,904,312 | 13,184,554 | -1.48% |
| 2024-09-10 | 1.38 | 1.38 | 1.32 | 1.35 | 1.34 | qfq | 11,452,814 | 15,392,486 | -0.74% |
| 2024-09-09 | 1.36 | 1.38 | 1.33 | 1.36 | 1.35 | qfq | 13,494,700 | 18,331,346 | -0.73% |
| 2024-09-06 | 1.40 | 1.43 | 1.35 | 1.37 | 1.36 | qfq | 21,263,897 | 29,364,775 | -2.14% |
| 2024-09-05 | 1.37 | 1.50 | 1.35 | 1.40 | 1.39 | qfq | 26,388,430 | 37,485,534 | 2.94% |
| 2024-09-04 | 1.38 | 1.40 | 1.35 | 1.36 | 1.35 | qfq | 13,493,200 | 18,509,395 | -2.16% |
| 2024-09-03 | 1.35 | 1.40 | 1.33 | 1.39 | 1.38 | qfq | 14,688,309 | 20,008,056 | 2.96% |
| 2024-09-02 | 1.38 | 1.41 | 1.35 | 1.35 | 1.34 | qfq | 17,177,560 | 23,671,009 | -2.17% |
| 2024-08-30 | 1.31 | 1.43 | 1.31 | 1.38 | 1.37 | qfq | 34,517,450 | 48,051,450 | 4.55% |
| 2024-08-29 | 1.33 | 1.34 | 1.29 | 1.32 | 1.31 | qfq | 16,400,630 | 21,538,357 | 0.00% |
| 2024-08-28 | 1.33 | 1.36 | 1.31 | 1.32 | 1.31 | qfq | 10,791,650 | 14,428,470 | 0.00% |
| 2024-08-27 | 1.36 | 1.38 | 1.32 | 1.32 | 1.31 | qfq | 11,814,878 | 15,835,372 | -2.22% |
| 2024-08-26 | 1.35 | 1.38 | 1.32 | 1.35 | 1.34 | qfq | 14,649,830 | 19,878,640 | -0.74% |
| 2024-08-23 | 1.36 | 1.36 | 1.31 | 1.36 | 1.35 | qfq | 20,808,050 | 27,803,923 | 0.00% |
| 2024-08-22 | 1.41 | 1.41 | 1.34 | 1.36 | 1.35 | qfq | 26,607,400 | 36,423,609 | -2.86% |
| 2024-08-21 | 1.43 | 1.43 | 1.38 | 1.40 | 1.39 | qfq | 15,213,860 | 21,295,690 | -2.10% |
| 2024-08-20 | 1.48 | 1.49 | 1.43 | 1.43 | 1.42 | qfq | 9,362,856 | 13,598,640 | -2.05% |
| 2024-08-19 | 1.48 | 1.49 | 1.45 | 1.46 | 1.45 | qfq | 8,841,534 | 12,983,189 | -1.35% |
| 2024-08-16 | 1.54 | 1.54 | 1.45 | 1.48 | 1.47 | qfq | 18,556,860 | 27,617,939 | -3.90% |
| 2024-08-15 | 1.54 | 1.55 | 1.49 | 1.54 | 1.53 | qfq | 9,362,086 | 14,259,921 | 1.32% |
| 2024-08-14 | 1.53 | 1.54 | 1.52 | 1.52 | 1.51 | qfq | 6,617,600 | 10,128,305 | -0.65% |
| 2024-08-13 | 1.53 | 1.54 | 1.50 | 1.53 | 1.52 | qfq | 7,999,200 | 12,167,773 | 0.00% |
| 2024-08-12 | 1.59 | 1.59 | 1.52 | 1.53 | 1.52 | qfq | 9,692,000 | 14,949,284 | -2.55% |
| 2024-08-09 | 1.56 | 1.60 | 1.54 | 1.57 | 1.56 | qfq | 19,692,400 | 30,946,177 | 1.29% |
| 2024-08-08 | 1.53 | 1.60 | 1.52 | 1.55 | 1.54 | qfq | 12,344,302 | 19,252,210 | 0.65% |
| 2024-08-07 | 1.56 | 1.57 | 1.52 | 1.54 | 1.53 | qfq | 13,947,600 | 21,486,071 | -1.28% |
| 2024-08-06 | 1.59 | 1.60 | 1.53 | 1.56 | 1.55 | qfq | 12,574,810 | 19,500,286 | -1.27% |
| 2024-08-05 | 1.63 | 1.64 | 1.54 | 1.58 | 1.57 | qfq | 18,651,300 | 29,700,885 | -3.07% |
| 2024-08-02 | 1.58 | 1.67 | 1.56 | 1.63 | 1.62 | qfq | 18,974,580 | 30,794,105 | 3.82% |
| 2024-08-01 | 1.58 | 1.60 | 1.55 | 1.57 | 1.56 | qfq | 12,952,740 | 20,319,282 | 0.00% |
| 2024-07-31 | 1.52 | 1.58 | 1.50 | 1.57 | 1.56 | qfq | 13,755,719 | 21,271,627 | 3.97% |
| 2024-07-30 | 1.54 | 1.56 | 1.50 | 1.51 | 1.50 | qfq | 18,247,600 | 27,854,489 | -1.31% |
| 2024-07-29 | 1.48 | 1.56 | 1.45 | 1.53 | 1.52 | qfq | 23,549,270 | 35,583,120 | 4.08% |
| 2024-07-26 | 1.43 | 1.48 | 1.43 | 1.47 | 1.46 | qfq | 28,125,902 | 41,007,155 | 2.08% |
| 2024-07-25 | 1.54 | 1.56 | 1.43 | 1.44 | 1.43 | qfq | 55,423,861 | 81,407,324 | -8.28% |
| 2024-07-24 | 1.67 | 1.68 | 1.57 | 1.57 | 1.56 | qfq | 20,796,330 | 33,362,989 | -6.55% |
| 2024-07-23 | 1.72 | 1.75 | 1.68 | 1.68 | 1.67 | qfq | 14,574,090 | 24,892,168 | -2.89% |
| 2024-07-22 | 1.77 | 1.78 | 1.71 | 1.73 | 1.72 | qfq | 13,039,650 | 22,555,675 | -3.35% |
| 2024-07-19 | 1.79 | 1.82 | 1.67 | 1.79 | 1.78 | qfq | 29,542,610 | 51,505,115 | 0.56% |
| 2024-07-18 | 1.95 | 1.95 | 1.75 | 1.78 | 1.77 | qfq | 34,839,561 | 62,333,424 | -8.25% |
| 2024-07-17 | 1.99 | 1.99 | 1.94 | 1.94 | 1.93 | qfq | 6,418,200 | 12,548,265 | -2.51% |
| 2024-07-16 | 1.99 | 1.99 | 1.95 | 1.99 | 1.98 | qfq | 8,226,900 | 16,184,226 | 0.00% |
| 2024-07-15 | 2.01 | 2.01 | 1.95 | 1.99 | 1.98 | qfq | 9,155,830 | 18,112,870 | -0.50% |
| 2024-07-12 | 2.00 | 2.06 | 1.98 | 2.00 | 1.99 | qfq | 10,567,012 | 21,262,150 | 0.50% |
| 2024-07-11 | 2.00 | 2.04 | 1.97 | 1.99 | 1.98 | qfq | 10,298,623 | 20,600,874 | 1.02% |
| 2024-07-10 | 2.01 | 2.04 | 1.95 | 1.97 | 1.96 | qfq | 15,865,500 | 31,547,417 | -2.48% |
| 2024-07-09 | 1.99 | 2.07 | 1.96 | 2.02 | 2.01 | qfq | 12,941,420 | 26,135,584 | 3.59% |
| 2024-07-08 | 2.05 | 2.05 | 1.94 | 1.95 | 1.94 | qfq | 17,596,700 | 34,836,791 | -5.34% |
| 2024-07-05 | 2.05 | 2.20 | 2.04 | 2.06 | 2.05 | qfq | 19,575,070 | 41,054,395 | 3.00% |
| 2024-07-04 | 2.07 | 2.10 | 2.00 | 2.00 | 1.99 | qfq | 10,273,080 | 20,946,312 | -3.85% |
| 2024-07-03 | 2.08 | 2.11 | 2.06 | 2.08 | 2.07 | qfq | 5,711,600 | 11,900,252 | 0.00% |
| 2024-07-02 | 2.10 | 2.15 | 2.05 | 2.08 | 2.07 | qfq | 12,039,930 | 25,168,986 | -0.95% |
| 2024-07-01 | 2.11 | 2.11 | 2.06 | 2.10 | 2.09 | qfq | 7,417,430 | 15,486,499 | -0.47% |
| 2024-06-28 | 2.09 | 2.18 | 2.05 | 2.11 | 2.10 | qfq | 15,297,830 | 32,520,376 | 1.44% |
| 2024-06-27 | 2.08 | 2.09 | 2.05 | 2.08 | 2.07 | qfq | 6,741,200 | 13,937,854 | -0.95% |
| 2024-06-26 | 2.07 | 2.11 | 2.03 | 2.10 | 2.09 | qfq | 13,997,813 | 29,067,983 | 1.45% |
| 2024-06-25 | 2.06 | 2.09 | 1.98 | 2.07 | 2.06 | qfq | 17,338,703 | 35,382,563 | 0.49% |
| 2024-06-24 | 2.22 | 2.23 | 2.04 | 2.06 | 2.05 | qfq | 26,656,500 | 56,178,984 | -7.21% |
| 2024-06-21 | 2.22 | 2.35 | 2.21 | 2.22 | 2.20 | qfq | 48,389,193 | 110,165,915 | -3.06% |
| 2024-06-20 | 2.08 | 2.29 | 2.05 | 2.29 | 2.27 | qfq | 59,303,755 | 132,883,458 | 10.10% |
| 2024-06-19 | 2.19 | 2.22 | 2.06 | 2.08 | 2.07 | qfq | 22,203,829 | 47,053,118 | -5.02% |
| 2024-06-18 | 1.98 | 2.19 | 1.91 | 2.19 | 2.18 | qfq | 43,522,191 | 91,408,435 | 10.05% |
| 2024-06-17 | 2.05 | 2.05 | 1.93 | 1.99 | 1.98 | qfq | 20,440,250 | 40,547,032 | -2.45% |
| 2024-06-14 | 1.95 | 2.08 | 1.95 | 2.04 | 2.03 | qfq | 20,419,756 | 41,549,762 | 0.49% |
| 2024-06-13 | 1.92 | 2.12 | 1.92 | 2.03 | 2.02 | qfq | 27,260,854 | 55,139,490 | 1.00% |
| 2024-06-12 | 2.22 | 2.22 | 2.01 | 2.01 | 2.00 | qfq | 32,530,482 | 68,326,271 | -9.87% |
| 2024-06-11 | 2.24 | 2.25 | 2.21 | 2.23 | 2.21 | qfq | 8,478,196 | 18,854,630 | -1.76% |
| 2024-06-07 | 2.27 | 2.29 | 2.21 | 2.27 | 2.25 | qfq | 11,487,202 | 25,682,754 | 0.00% |
| 2024-06-06 | 2.30 | 2.30 | 2.21 | 2.27 | 2.25 | qfq | 15,571,414 | 35,087,038 | -0.87% |
| 2024-06-05 | 2.37 | 2.38 | 2.28 | 2.29 | 2.27 | qfq | 10,756,546 | 24,975,020 | -2.97% |
| 2024-06-04 | 2.35 | 2.38 | 2.31 | 2.36 | 2.34 | qfq | 6,899,240 | 16,189,046 | -0.42% |
| 2024-06-03 | 2.42 | 2.43 | 2.33 | 2.37 | 2.35 | qfq | 8,545,300 | 20,331,121 | -0.84% |
| 2024-05-31 | 2.33 | 2.43 | 2.31 | 2.39 | 2.37 | qfq | 15,419,790 | 36,847,101 | 3.46% |
| 2024-05-30 | 2.35 | 2.35 | 2.30 | 2.31 | 2.29 | qfq | 4,134,400 | 9,592,040 | -1.28% |
| 2024-05-29 | 2.29 | 2.37 | 2.29 | 2.34 | 2.32 | qfq | 6,863,070 | 15,986,972 | 1.74% |
| 2024-05-28 | 2.27 | 2.38 | 2.26 | 2.30 | 2.28 | qfq | 11,200,400 | 26,164,620 | 0.44% |
| 2024-05-27 | 2.23 | 2.30 | 2.20 | 2.29 | 2.27 | qfq | 10,801,414 | 24,291,695 | 2.69% |
| 2024-05-24 | 2.28 | 2.28 | 2.23 | 2.23 | 2.21 | qfq | 4,472,100 | 10,029,145 | -0.89% |
| 2024-05-23 | 2.32 | 2.32 | 2.25 | 2.25 | 2.23 | qfq | 12,257,264 | 27,894,081 | -3.85% |
| 2024-05-22 | 2.33 | 2.48 | 2.31 | 2.34 | 2.32 | qfq | 12,298,210 | 29,259,583 | 1.30% |
| 2024-05-21 | 2.34 | 2.36 | 2.30 | 2.31 | 2.29 | qfq | 8,358,590 | 19,393,189 | -2.12% |
| 2024-05-20 | 2.45 | 2.45 | 2.35 | 2.36 | 2.34 | qfq | 17,653,400 | 41,942,901 | -4.45% |
| 2024-05-17 | 2.41 | 2.52 | 2.36 | 2.47 | 2.45 | qfq | 20,809,082 | 50,613,275 | 4.66% |
| 2024-05-16 | 2.31 | 2.52 | 2.29 | 2.36 | 2.34 | qfq | 17,833,419 | 43,003,699 | 3.06% |
| 2024-05-15 | 2.31 | 2.33 | 2.28 | 2.29 | 2.27 | qfq | 5,057,470 | 11,642,581 | -0.43% |
| 2024-05-14 | 2.28 | 2.33 | 2.27 | 2.30 | 2.28 | qfq | 4,963,500 | 11,402,133 | 0.88% |
| 2024-05-13 | 2.35 | 2.35 | 2.26 | 2.28 | 2.26 | qfq | 5,211,100 | 11,880,326 | -2.15% |
| 2024-05-10 | 2.38 | 2.38 | 2.31 | 2.33 | 2.31 | qfq | 5,727,860 | 13,357,623 | -0.43% |
| 2024-05-09 | 2.33 | 2.38 | 2.31 | 2.34 | 2.32 | qfq | 7,095,660 | 16,633,684 | 1.74% |
| 2024-05-08 | 2.38 | 2.38 | 2.29 | 2.30 | 2.28 | qfq | 9,984,300 | 23,140,037 | -2.95% |
| 2024-05-07 | 2.42 | 2.42 | 2.34 | 2.37 | 2.35 | qfq | 7,311,850 | 17,264,582 | -1.25% |
| 2024-05-06 | 2.41 | 2.44 | 2.36 | 2.40 | 2.38 | qfq | 8,433,668 | 20,290,380 | 2.13% |
| 2024-04-30 | 2.43 | 2.45 | 2.32 | 2.35 | 2.33 | qfq | 15,091,800 | 35,654,624 | -3.29% |
| 2024-04-29 | 2.20 | 2.43 | 2.19 | 2.43 | 2.41 | qfq | 15,591,600 | 37,030,852 | 9.95% |
| 2024-04-26 | 2.26 | 2.26 | 2.17 | 2.21 | 2.20 | qfq | 9,853,563 | 21,769,738 | -2.64% |
| 2024-04-25 | 2.23 | 2.30 | 2.20 | 2.27 | 2.25 | qfq | 12,387,442 | 27,896,151 | 1.34% |
| 2024-04-24 | 2.25 | 2.27 | 2.19 | 2.24 | 2.22 | qfq | 11,348,260 | 25,204,584 | -0.44% |
| 2024-04-23 | 2.25 | 2.26 | 2.19 | 2.25 | 2.23 | qfq | 8,577,725 | 19,062,951 | -0.44% |
| 2024-04-22 | 2.26 | 2.29 | 2.18 | 2.26 | 2.24 | qfq | 6,200,700 | 13,875,841 | 0.00% |
| 2024-04-19 | 2.35 | 2.36 | 2.25 | 2.26 | 2.24 | qfq | 8,775,420 | 20,096,533 | -3.83% |
| 2024-04-18 | 2.43 | 2.43 | 2.32 | 2.35 | 2.33 | qfq | 8,421,075 | 19,827,583 | -1.26% |
| 2024-04-17 | 2.24 | 2.40 | 2.24 | 2.38 | 2.36 | qfq | 11,052,530 | 25,958,818 | 6.25% |
| 2024-04-16 | 2.47 | 2.48 | 2.24 | 2.24 | 2.22 | qfq | 13,404,500 | 31,173,097 | -10.04% |
| 2024-04-15 | 2.64 | 2.66 | 2.47 | 2.49 | 2.47 | qfq | 9,790,700 | 24,810,980 | -4.60% |
| 2024-04-12 | 2.64 | 2.65 | 2.59 | 2.61 | 2.59 | qfq | 4,837,153 | 12,682,045 | -0.38% |
| 2024-04-11 | 2.67 | 2.68 | 2.62 | 2.62 | 2.60 | qfq | 4,022,300 | 10,623,521 | -1.13% |
| 2024-04-10 | 2.72 | 2.74 | 2.65 | 2.65 | 2.63 | qfq | 3,547,860 | 9,484,582 | -2.21% |
| 2024-04-09 | 2.64 | 2.72 | 2.64 | 2.71 | 2.69 | qfq | 4,751,292 | 12,750,240 | 2.26% |
| 2024-04-08 | 2.70 | 2.74 | 2.63 | 2.65 | 2.63 | qfq | 9,635,860 | 25,807,159 | -1.85% |
| 2024-04-03 | 2.70 | 2.78 | 2.67 | 2.70 | 2.68 | qfq | 6,304,200 | 17,154,326 | -0.74% |
| 2024-04-02 | 2.74 | 2.75 | 2.68 | 2.72 | 2.70 | qfq | 8,705,900 | 23,579,047 | 0.00% |
| 2024-04-01 | 2.55 | 2.75 | 2.55 | 2.72 | 2.70 | qfq | 21,940,516 | 59,117,373 | 5.84% |
| 2024-03-29 | 2.48 | 2.58 | 2.45 | 2.57 | 2.55 | qfq | 12,621,730 | 31,775,667 | 1.58% |
| 2024-03-28 | 2.43 | 2.61 | 2.42 | 2.53 | 2.51 | qfq | 19,646,862 | 49,673,900 | 3.69% |
| 2024-03-27 | 2.45 | 2.49 | 2.42 | 2.44 | 2.42 | qfq | 9,585,491 | 23,637,715 | -0.41% |
| 2024-03-26 | 2.39 | 2.46 | 2.38 | 2.45 | 2.43 | qfq | 7,323,600 | 17,765,853 | 2.51% |
| 2024-03-25 | 2.40 | 2.44 | 2.37 | 2.39 | 2.37 | qfq | 6,388,937 | 15,377,711 | 0.00% |
| 2024-03-22 | 2.43 | 2.45 | 2.38 | 2.39 | 2.37 | qfq | 6,943,600 | 16,756,101 | -2.05% |
| 2024-03-21 | 2.48 | 2.50 | 2.40 | 2.44 | 2.42 | qfq | 9,556,410 | 23,368,539 | -1.61% |
| 2024-03-20 | 2.45 | 2.49 | 2.44 | 2.48 | 2.46 | qfq | 5,391,600 | 13,338,203 | 1.22% |
| 2024-03-19 | 2.47 | 2.48 | 2.43 | 2.45 | 2.43 | qfq | 8,817,400 | 21,579,618 | -0.81% |
| 2024-03-18 | 2.48 | 2.50 | 2.44 | 2.47 | 2.45 | qfq | 7,291,200 | 17,918,254 | 0.00% |
| 2024-03-15 | 2.45 | 2.50 | 2.43 | 2.47 | 2.45 | qfq | 5,089,550 | 12,543,029 | 1.23% |
| 2024-03-14 | 2.48 | 2.48 | 2.42 | 2.44 | 2.42 | qfq | 4,199,024 | 10,261,347 | -1.21% |
| 2024-03-13 | 2.46 | 2.49 | 2.43 | 2.47 | 2.45 | qfq | 5,355,410 | 13,155,371 | -0.40% |
| 2024-03-12 | 2.41 | 2.54 | 2.38 | 2.48 | 2.46 | qfq | 13,379,849 | 33,065,676 | 4.20% |
| 2024-03-11 | 2.34 | 2.40 | 2.32 | 2.38 | 2.36 | qfq | 6,237,250 | 14,709,786 | 1.71% |
| 2024-03-08 | 2.35 | 2.37 | 2.31 | 2.34 | 2.32 | qfq | 5,794,330 | 13,533,494 | -0.43% |
| 2024-03-07 | 2.35 | 2.44 | 2.34 | 2.35 | 2.33 | qfq | 7,907,073 | 18,928,608 | 0.00% |
| 2024-03-06 | 2.35 | 2.39 | 2.34 | 2.35 | 2.33 | qfq | 6,664,234 | 15,720,358 | -0.84% |
| 2024-03-05 | 2.43 | 2.43 | 2.37 | 2.37 | 2.35 | qfq | 5,568,100 | 13,339,263 | -2.07% |
| 2024-03-04 | 2.45 | 2.49 | 2.39 | 2.42 | 2.40 | qfq | 7,805,523 | 18,923,410 | -1.22% |
| 2024-03-01 | 2.47 | 2.49 | 2.43 | 2.45 | 2.43 | qfq | 8,919,000 | 21,859,302 | -1.21% |
| 2024-02-29 | 2.35 | 2.51 | 2.32 | 2.48 | 2.46 | qfq | 14,146,488 | 34,273,048 | 4.64% |
| 2024-02-28 | 2.46 | 2.50 | 2.37 | 2.37 | 2.35 | qfq | 18,175,200 | 44,042,086 | -4.05% |
| 2024-02-27 | 2.39 | 2.50 | 2.34 | 2.47 | 2.45 | qfq | 17,915,039 | 43,805,058 | 2.92% |
| 2024-02-26 | 2.31 | 2.46 | 2.29 | 2.40 | 2.38 | qfq | 24,051,694 | 57,169,193 | 3.45% |
| 2024-02-23 | 2.27 | 2.36 | 2.25 | 2.32 | 2.30 | qfq | 14,978,673 | 34,434,020 | 2.20% |
| 2024-02-22 | 2.27 | 2.28 | 2.21 | 2.27 | 2.25 | qfq | 11,968,893 | 26,918,613 | -0.44% |
| 2024-02-21 | 2.15 | 2.40 | 2.13 | 2.28 | 2.26 | qfq | 25,580,366 | 58,252,698 | 4.59% |
| 2024-02-20 | 2.19 | 2.19 | 2.12 | 2.18 | 2.17 | qfq | 14,222,356 | 30,614,674 | -0.46% |
| 2024-02-19 | 2.17 | 2.23 | 2.11 | 2.19 | 2.18 | qfq | 27,465,615 | 59,393,460 | 0.92% |
| 2024-02-08 | 2.13 | 2.28 | 1.97 | 2.17 | 2.16 | qfq | 59,567,626 | 121,716,527 | -0.91% |
| 2024-02-07 | 2.40 | 2.41 | 2.19 | 2.19 | 2.18 | qfq | 20,558,507 | 46,971,549 | -9.88% |
| 2024-02-06 | 2.35 | 2.46 | 2.31 | 2.43 | 2.41 | qfq | 13,157,700 | 31,702,537 | 0.41% |
| 2024-02-05 | 2.45 | 2.45 | 2.27 | 2.42 | 2.40 | qfq | 17,361,419 | 41,140,663 | -2.02% |
| 2024-02-02 | 2.46 | 2.52 | 2.28 | 2.47 | 2.45 | qfq | 16,610,100 | 39,975,210 | -0.40% |
| 2024-02-01 | 2.43 | 2.50 | 2.39 | 2.48 | 2.46 | qfq | 8,739,448 | 21,466,015 | 0.81% |
| 2024-01-31 | 2.51 | 2.62 | 2.46 | 2.46 | 2.44 | qfq | 11,491,039 | 28,972,731 | -1.60% |
| 2024-01-30 | 2.56 | 2.58 | 2.48 | 2.50 | 2.48 | qfq | 9,782,800 | 24,758,026 | -3.10% |
| 2024-01-29 | 2.65 | 2.68 | 2.56 | 2.58 | 2.56 | qfq | 9,866,100 | 25,612,770 | -3.01% |
| 2024-01-26 | 2.66 | 2.71 | 2.65 | 2.66 | 2.64 | qfq | 11,042,401 | 29,576,154 | 0.00% |
| 2024-01-25 | 2.65 | 2.68 | 2.61 | 2.66 | 2.64 | qfq | 8,865,450 | 23,464,139 | 0.38% |
| 2024-01-24 | 2.65 | 2.68 | 2.56 | 2.65 | 2.63 | qfq | 8,388,110 | 22,046,437 | 0.76% |
| 2024-01-23 | 2.62 | 2.63 | 2.41 | 2.63 | 2.61 | qfq | 11,349,970 | 29,059,962 | -0.75% |
| 2024-01-22 | 2.73 | 2.75 | 2.53 | 2.65 | 2.63 | qfq | 21,494,610 | 56,430,654 | -3.64% |
| 2024-01-19 | 2.73 | 2.85 | 2.73 | 2.75 | 2.73 | qfq | 19,062,118 | 53,061,489 | 0.36% |
| 2024-01-18 | 2.71 | 2.78 | 2.67 | 2.74 | 2.72 | qfq | 18,771,889 | 50,780,904 | 0.00% |
| 2024-01-17 | 2.72 | 2.75 | 2.70 | 2.74 | 2.72 | qfq | 14,372,331 | 39,197,088 | 0.00% |
| 2024-01-16 | 2.71 | 2.74 | 2.68 | 2.74 | 2.72 | qfq | 6,884,073 | 18,673,489 | 0.37% |
| 2024-01-15 | 2.73 | 2.75 | 2.69 | 2.73 | 2.71 | qfq | 8,443,150 | 22,946,113 | -0.73% |
| 2024-01-12 | 2.77 | 2.77 | 2.73 | 2.75 | 2.73 | qfq | 6,340,000 | 17,409,802 | -0.36% |
| 2024-01-11 | 2.72 | 2.79 | 2.71 | 2.76 | 2.74 | qfq | 9,326,630 | 25,713,796 | 0.73% |
| 2024-01-10 | 2.69 | 2.75 | 2.66 | 2.74 | 2.72 | qfq | 10,103,496 | 27,442,916 | 1.11% |
| 2024-01-09 | 2.70 | 2.73 | 2.67 | 2.71 | 2.69 | qfq | 8,834,350 | 23,817,553 | -0.37% |
| 2024-01-08 | 2.71 | 2.73 | 2.66 | 2.72 | 2.70 | qfq | 6,793,003 | 18,280,025 | -0.73% |
| 2024-01-05 | 2.72 | 2.77 | 2.69 | 2.74 | 2.72 | qfq | 10,303,400 | 28,101,156 | 0.74% |
| 2024-01-04 | 2.73 | 2.73 | 2.69 | 2.72 | 2.70 | qfq | 6,883,363 | 18,625,082 | -0.37% |
| 2024-01-03 | 2.75 | 2.75 | 2.70 | 2.73 | 2.71 | qfq | 8,696,190 | 23,645,340 | -0.73% |
| 2024-01-02 | 2.75 | 2.77 | 2.73 | 2.75 | 2.73 | qfq | 8,430,730 | 23,182,128 | -0.36% |
| 2023-12-29 | 2.74 | 2.76 | 2.72 | 2.76 | 2.74 | qfq | 7,431,900 | 20,362,522 | 0.73% |
| 2023-12-28 | 2.70 | 2.76 | 2.67 | 2.74 | 2.72 | qfq | 10,177,736 | 27,721,480 | 0.74% |
| 2023-12-27 | 2.67 | 2.73 | 2.64 | 2.72 | 2.70 | qfq | 10,937,500 | 29,372,544 | 1.12% |
| 2023-12-26 | 2.69 | 2.69 | 2.64 | 2.69 | 2.67 | qfq | 8,851,484 | 23,601,925 | 0.00% |
| 2023-12-25 | 2.77 | 2.77 | 2.66 | 2.69 | 2.67 | qfq | 15,661,702 | 42,115,525 | -3.24% |
| 2023-12-22 | 2.73 | 2.84 | 2.72 | 2.78 | 2.76 | qfq | 17,813,590 | 49,522,851 | 1.09% |
| 2023-12-21 | 2.72 | 2.75 | 2.67 | 2.75 | 2.73 | qfq | 12,678,734 | 34,312,012 | 1.85% |
| 2023-12-20 | 2.80 | 2.80 | 2.69 | 2.70 | 2.68 | qfq | 13,889,000 | 37,929,253 | -3.23% |
| 2023-12-19 | 2.73 | 2.82 | 2.72 | 2.79 | 2.77 | qfq | 21,820,996 | 60,374,366 | 2.20% |
| 2023-12-18 | 2.69 | 2.75 | 2.66 | 2.73 | 2.71 | qfq | 19,488,386 | 52,996,430 | 1.87% |
| 2023-12-15 | 2.70 | 2.71 | 2.68 | 2.68 | 2.66 | qfq | 6,631,500 | 17,838,880 | -0.37% |
| 2023-12-14 | 2.70 | 2.74 | 2.68 | 2.69 | 2.67 | qfq | 10,743,600 | 29,107,472 | -0.74% |
| 2023-12-13 | 2.67 | 2.73 | 2.66 | 2.71 | 2.69 | qfq | 10,782,068 | 29,132,689 | 0.74% |
| 2023-12-12 | 2.65 | 2.70 | 2.65 | 2.69 | 2.67 | qfq | 12,948,500 | 34,742,946 | 1.13% |
| 2023-12-11 | 2.58 | 2.67 | 2.55 | 2.66 | 2.64 | qfq | 15,188,189 | 39,638,542 | 2.31% |
| 2023-12-08 | 2.65 | 2.65 | 2.56 | 2.60 | 2.58 | qfq | 17,457,759 | 45,376,722 | -1.52% |
| 2023-12-07 | 2.68 | 2.68 | 2.62 | 2.64 | 2.62 | qfq | 12,028,492 | 31,792,212 | -1.12% |
| 2023-12-06 | 2.65 | 2.70 | 2.62 | 2.67 | 2.65 | qfq | 18,730,848 | 49,797,307 | 0.38% |
| 2023-12-05 | 2.76 | 2.77 | 2.66 | 2.66 | 2.64 | qfq | 27,254,518 | 73,611,465 | -4.32% |
| 2023-12-04 | 2.76 | 2.79 | 2.71 | 2.78 | 2.76 | qfq | 44,017,880 | 121,317,680 | 0.72% |
| 2023-12-01 | 2.68 | 2.85 | 2.66 | 2.76 | 2.74 | qfq | 36,069,619 | 99,399,928 | 2.99% |
| 2023-11-30 | 2.67 | 2.70 | 2.62 | 2.68 | 2.66 | qfq | 16,506,800 | 43,944,653 | 1.13% |
| 2023-11-29 | 2.61 | 2.71 | 2.57 | 2.65 | 2.63 | qfq | 25,088,503 | 66,137,538 | 1.15% |
| 2023-11-28 | 2.57 | 2.63 | 2.53 | 2.62 | 2.60 | qfq | 19,196,014 | 49,617,050 | 1.95% |
| 2023-11-27 | 2.55 | 2.58 | 2.53 | 2.57 | 2.55 | qfq | 17,631,100 | 45,028,058 | 0.78% |
| 2023-11-24 | 2.58 | 2.60 | 2.54 | 2.55 | 2.53 | qfq | 9,699,600 | 24,861,526 | -1.16% |
| 2023-11-23 | 2.55 | 2.58 | 2.52 | 2.58 | 2.56 | qfq | 9,794,680 | 25,028,649 | 1.18% |
| 2023-11-22 | 2.59 | 2.59 | 2.55 | 2.55 | 2.53 | qfq | 11,717,300 | 30,114,859 | -1.54% |
| 2023-11-21 | 2.57 | 2.64 | 2.55 | 2.59 | 2.57 | qfq | 20,720,685 | 53,994,317 | 0.78% |
| 2023-11-20 | 2.59 | 2.59 | 2.54 | 2.57 | 2.55 | qfq | 12,534,720 | 32,091,573 | -0.77% |
| 2023-11-17 | 2.54 | 2.59 | 2.51 | 2.59 | 2.57 | qfq | 17,359,700 | 44,399,861 | 1.57% |
| 2023-11-16 | 2.58 | 2.58 | 2.54 | 2.55 | 2.53 | qfq | 9,553,500 | 24,382,869 | -0.78% |
| 2023-11-15 | 2.60 | 2.61 | 2.55 | 2.57 | 2.55 | qfq | 14,067,930 | 36,245,004 | -0.77% |
| 2023-11-14 | 2.57 | 2.62 | 2.57 | 2.59 | 2.57 | qfq | 12,867,038 | 33,337,965 | 1.17% |
| 2023-11-13 | 2.57 | 2.59 | 2.54 | 2.56 | 2.54 | qfq | 11,561,589 | 29,593,970 | 0.39% |
| 2023-11-10 | 2.58 | 2.59 | 2.54 | 2.55 | 2.53 | qfq | 8,518,187 | 21,754,229 | -1.16% |
| 2023-11-09 | 2.57 | 2.61 | 2.56 | 2.58 | 2.56 | qfq | 12,861,000 | 33,241,652 | 0.39% |
| 2023-11-08 | 2.57 | 2.59 | 2.55 | 2.57 | 2.55 | qfq | 9,556,300 | 24,567,483 | -0.39% |
| 2023-11-07 | 2.58 | 2.59 | 2.56 | 2.58 | 2.56 | qfq | 8,577,403 | 22,096,832 | -0.39% |
| 2023-11-06 | 2.55 | 2.61 | 2.54 | 2.59 | 2.57 | qfq | 11,874,059 | 30,667,540 | 2.37% |
| 2023-11-03 | 2.51 | 2.56 | 2.49 | 2.53 | 2.51 | qfq | 11,297,830 | 28,599,694 | 0.40% |
| 2023-11-02 | 2.53 | 2.54 | 2.49 | 2.52 | 2.50 | qfq | 9,525,000 | 23,901,342 | -0.40% |
| 2023-11-01 | 2.51 | 2.56 | 2.50 | 2.53 | 2.51 | qfq | 24,419,097 | 61,889,385 | 0.80% |
| 2023-10-31 | 2.58 | 2.59 | 2.50 | 2.51 | 2.49 | qfq | 18,847,000 | 47,603,272 | -3.09% |
| 2023-10-30 | 2.42 | 2.64 | 2.42 | 2.59 | 2.57 | qfq | 42,642,026 | 109,070,972 | 5.28% |
| 2023-10-27 | 2.48 | 2.51 | 2.42 | 2.46 | 2.44 | qfq | 40,716,630 | 100,076,414 | -1.60% |
| 2023-10-26 | 2.50 | 2.52 | 2.47 | 2.50 | 2.48 | qfq | 15,882,085 | 39,499,325 | -0.40% |
| 2023-10-25 | 2.51 | 2.53 | 2.48 | 2.51 | 2.49 | qfq | 21,981,952 | 55,090,021 | 1.62% |
| 2023-10-24 | 2.44 | 2.47 | 2.40 | 2.47 | 2.45 | qfq | 16,572,280 | 40,353,912 | 0.41% |
| 2023-10-23 | 2.47 | 2.47 | 2.39 | 2.46 | 2.44 | qfq | 19,397,738 | 47,083,778 | -1.20% |
| 2023-10-20 | 2.49 | 2.52 | 2.45 | 2.49 | 2.47 | qfq | 14,536,300 | 36,110,066 | -0.40% |
| 2023-10-19 | 2.50 | 2.54 | 2.47 | 2.50 | 2.48 | qfq | 8,878,373 | 22,202,193 | -0.40% |
| 2023-10-18 | 2.55 | 2.55 | 2.48 | 2.51 | 2.49 | qfq | 15,287,370 | 38,305,436 | -1.95% |
| 2023-10-17 | 2.59 | 2.61 | 2.53 | 2.56 | 2.54 | qfq | 17,935,200 | 46,109,793 | -1.54% |
| 2023-10-16 | 2.59 | 2.60 | 2.53 | 2.60 | 2.58 | qfq | 20,256,330 | 51,951,195 | 0.00% |
| 2023-10-13 | 2.60 | 2.60 | 2.54 | 2.60 | 2.58 | qfq | 21,506,300 | 55,291,638 | -0.38% |
| 2023-10-12 | 2.61 | 2.61 | 2.58 | 2.61 | 2.59 | qfq | 6,550,830 | 17,000,839 | 0.38% |
| 2023-10-11 | 2.62 | 2.63 | 2.59 | 2.60 | 2.58 | qfq | 9,191,800 | 23,951,811 | -0.38% |
| 2023-10-10 | 2.64 | 2.67 | 2.59 | 2.61 | 2.59 | qfq | 11,010,680 | 28,846,599 | -0.76% |
| 2023-10-09 | 2.71 | 2.72 | 2.61 | 2.63 | 2.61 | qfq | 18,997,900 | 50,263,097 | -2.95% |
| 2023-09-28 | 2.69 | 2.72 | 2.69 | 2.71 | 2.69 | qfq | 10,892,606 | 29,447,551 | 0.37% |
| 2023-09-27 | 2.69 | 2.74 | 2.69 | 2.70 | 2.68 | qfq | 13,413,420 | 36,374,586 | 0.75% |
| 2023-09-26 | 2.68 | 2.73 | 2.67 | 2.68 | 2.66 | qfq | 10,747,780 | 29,021,066 | -0.74% |
| 2023-09-25 | 2.73 | 2.73 | 2.67 | 2.70 | 2.68 | qfq | 12,984,500 | 34,930,281 | -1.10% |
| 2023-09-22 | 2.70 | 2.74 | 2.69 | 2.73 | 2.71 | qfq | 11,017,100 | 29,996,548 | 0.74% |
| 2023-09-21 | 2.73 | 2.74 | 2.69 | 2.71 | 2.69 | qfq | 14,133,650 | 38,272,594 | -0.73% |
| 2023-09-20 | 2.69 | 2.74 | 2.67 | 2.73 | 2.71 | qfq | 14,069,050 | 38,123,165 | 0.74% |
| 2023-09-19 | 2.72 | 2.73 | 2.67 | 2.71 | 2.69 | qfq | 14,947,447 | 40,384,953 | -0.37% |
| 2023-09-18 | 2.69 | 2.73 | 2.67 | 2.72 | 2.70 | qfq | 19,691,485 | 53,167,146 | 0.74% |
| 2023-09-15 | 2.69 | 2.75 | 2.68 | 2.70 | 2.68 | qfq | 18,218,090 | 49,285,924 | 0.75% |
| 2023-09-14 | 2.71 | 2.71 | 2.66 | 2.68 | 2.66 | qfq | 17,023,491 | 45,619,416 | -0.74% |
| 2023-09-13 | 2.76 | 2.77 | 2.68 | 2.70 | 2.68 | qfq | 17,920,391 | 48,734,035 | -1.82% |
| 2023-09-12 | 2.79 | 2.80 | 2.75 | 2.75 | 2.73 | qfq | 30,689,500 | 84,745,282 | -1.79% |
| 2023-09-11 | 2.92 | 2.94 | 2.80 | 2.80 | 2.78 | qfq | 30,362,073 | 85,956,067 | -5.08% |
| 2023-09-08 | 3.03 | 3.07 | 2.90 | 2.95 | 2.93 | qfq | 19,111,800 | 56,695,993 | -2.32% |
| 2023-09-07 | 3.06 | 3.17 | 3.01 | 3.02 | 3.00 | qfq | 22,163,600 | 68,486,188 | -2.27% |
| 2023-09-06 | 3.13 | 3.14 | 3.07 | 3.09 | 3.07 | qfq | 18,419,841 | 57,030,190 | -1.90% |
| 2023-09-05 | 3.12 | 3.17 | 3.09 | 3.15 | 3.13 | qfq | 24,845,950 | 77,827,476 | -0.32% |
| 2023-09-04 | 3.02 | 3.20 | 3.02 | 3.16 | 3.14 | qfq | 28,323,163 | 88,453,623 | 4.64% |
| 2023-09-01 | 2.91 | 3.08 | 2.91 | 3.02 | 3.00 | qfq | 25,955,700 | 78,268,823 | 3.78% |
| 2023-08-31 | 2.93 | 2.96 | 2.89 | 2.91 | 2.89 | qfq | 14,879,400 | 43,504,885 | -0.34% |
| 2023-08-30 | 2.91 | 2.94 | 2.89 | 2.92 | 2.90 | qfq | 14,981,300 | 43,599,120 | 0.34% |
| 2023-08-29 | 2.85 | 2.93 | 2.85 | 2.91 | 2.89 | qfq | 15,649,180 | 45,287,853 | 1.04% |
| 2023-08-28 | 2.98 | 2.98 | 2.81 | 2.88 | 2.86 | qfq | 33,631,053 | 96,715,344 | 1.41% |
| 2023-08-25 | 2.88 | 2.89 | 2.79 | 2.84 | 2.82 | qfq | 15,082,000 | 42,702,820 | -2.41% |
| 2023-08-24 | 2.86 | 2.95 | 2.79 | 2.91 | 2.89 | qfq | 25,394,092 | 72,720,706 | 0.00% |
| 2023-08-23 | 2.94 | 2.95 | 2.86 | 2.91 | 2.89 | qfq | 19,743,300 | 57,143,981 | -1.69% |
| 2023-08-22 | 2.96 | 2.99 | 2.86 | 2.96 | 2.94 | qfq | 16,730,500 | 48,812,131 | -0.34% |
| 2023-08-21 | 2.99 | 3.01 | 2.94 | 2.97 | 2.95 | qfq | 11,834,300 | 35,183,016 | -1.00% |
| 2023-08-18 | 3.06 | 3.07 | 2.99 | 3.00 | 2.98 | qfq | 11,821,705 | 35,784,824 | -1.32% |
| 2023-08-17 | 2.99 | 3.06 | 2.97 | 3.04 | 3.02 | qfq | 12,725,500 | 38,364,765 | 0.66% |
| 2023-08-16 | 3.06 | 3.08 | 3.01 | 3.02 | 3.00 | qfq | 8,281,400 | 25,132,875 | -1.63% |
| 2023-08-15 | 3.09 | 3.10 | 3.04 | 3.07 | 3.05 | qfq | 9,365,524 | 28,701,434 | -0.32% |
| 2023-08-14 | 3.02 | 3.09 | 2.99 | 3.08 | 3.06 | qfq | 16,125,025 | 48,943,660 | 0.98% |
| 2023-08-11 | 3.15 | 3.16 | 3.04 | 3.05 | 3.03 | qfq | 11,597,288 | 35,600,926 | -3.17% |
| 2023-08-10 | 3.10 | 3.16 | 3.05 | 3.15 | 3.13 | qfq | 14,091,508 | 43,858,767 | 0.96% |
| 2023-08-09 | 3.16 | 3.18 | 3.10 | 3.12 | 3.10 | qfq | 12,782,502 | 39,945,756 | -1.89% |
| 2023-08-08 | 3.24 | 3.24 | 3.16 | 3.18 | 3.16 | qfq | 13,203,602 | 42,081,230 | -1.24% |
| 2023-08-07 | 3.34 | 3.34 | 3.20 | 3.22 | 3.20 | qfq | 15,856,302 | 51,458,809 | -3.30% |
| 2023-08-04 | 3.40 | 3.42 | 3.32 | 3.33 | 3.31 | qfq | 17,927,734 | 60,291,090 | -2.06% |
| 2023-08-03 | 3.39 | 3.41 | 3.32 | 3.40 | 3.38 | qfq | 19,147,480 | 64,493,945 | 0.89% |
| 2023-08-02 | 3.39 | 3.42 | 3.36 | 3.37 | 3.35 | qfq | 11,140,306 | 37,697,757 | -0.59% |
| 2023-08-01 | 3.37 | 3.41 | 3.35 | 3.39 | 3.37 | qfq | 18,452,798 | 62,378,536 | 0.00% |
| 2023-07-31 | 3.31 | 3.41 | 3.30 | 3.39 | 3.37 | qfq | 24,522,920 | 82,637,795 | 2.42% |
| 2023-07-28 | 3.16 | 3.35 | 3.16 | 3.31 | 3.29 | qfq | 28,836,620 | 94,940,188 | 4.09% |
| 2023-07-27 | 3.22 | 3.24 | 3.15 | 3.18 | 3.16 | qfq | 9,196,100 | 29,391,337 | -0.63% |
| 2023-07-26 | 3.20 | 3.22 | 3.17 | 3.20 | 3.18 | qfq | 16,902,020 | 53,994,186 | 0.00% |
| 2023-07-25 | 3.09 | 3.21 | 3.09 | 3.20 | 3.18 | qfq | 23,751,460 | 75,133,738 | 4.92% |
| 2023-07-24 | 3.10 | 3.10 | 3.03 | 3.05 | 3.03 | qfq | 4,818,732 | 14,718,903 | -0.97% |
| 2023-07-21 | 3.13 | 3.13 | 3.05 | 3.08 | 3.06 | qfq | 5,627,700 | 17,314,213 | -0.65% |
| 2023-07-20 | 3.14 | 3.14 | 3.09 | 3.10 | 3.08 | qfq | 7,047,400 | 21,925,632 | -0.32% |
| 2023-07-19 | 3.07 | 3.12 | 3.05 | 3.11 | 3.09 | qfq | 13,354,700 | 41,410,765 | 1.30% |
| 2023-07-18 | 3.05 | 3.09 | 3.00 | 3.07 | 3.05 | qfq | 9,835,360 | 30,030,960 | 0.66% |
| 2023-07-17 | 3.02 | 3.06 | 2.96 | 3.05 | 3.03 | qfq | 7,739,630 | 23,391,923 | 0.66% |