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
卓郎智能600545.SH
最近收盘价4.072026-07-17
最近交易日2026-07-17
成交量（股）97,602,812
成交额（元）410,813,259
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 | 4.53 | 4.54 | 4.03 | 4.07 | 4.07 | qfq | 97,602,812 | 410,813,259 | -9.15% |
| 2026-07-16 | 4.75 | 4.80 | 4.43 | 4.48 | 4.48 | qfq | 90,038,259 | 414,377,210 | -7.44% |
| 2026-07-15 | 5.08 | 5.08 | 4.79 | 4.84 | 4.84 | qfq | 77,547,551 | 381,965,488 | -3.59% |
| 2026-07-14 | 4.81 | 5.06 | 4.70 | 5.02 | 5.02 | qfq | 92,747,907 | 453,920,973 | 3.08% |
| 2026-07-13 | 5.33 | 5.44 | 4.87 | 4.87 | 4.87 | qfq | 90,571,287 | 457,553,329 | -9.98% |
| 2026-07-10 | 5.67 | 5.79 | 5.41 | 5.41 | 5.41 | qfq | 108,236,520 | 605,688,355 | -4.42% |
| 2026-07-09 | 5.43 | 5.73 | 5.28 | 5.66 | 5.66 | qfq | 121,936,719 | 677,777,950 | 6.19% |
| 2026-07-08 | 5.78 | 5.78 | 5.30 | 5.33 | 5.33 | qfq | 87,430,037 | 478,106,208 | -6.00% |
| 2026-07-07 | 5.93 | 6.27 | 5.55 | 5.67 | 5.67 | qfq | 113,902,038 | 664,837,528 | -4.38% |
| 2026-07-06 | 6.37 | 6.48 | 5.90 | 5.93 | 5.93 | qfq | 104,523,894 | 637,931,764 | -5.27% |
| 2026-07-03 | 6.50 | 6.73 | 6.26 | 6.26 | 6.26 | qfq | 144,509,692 | 931,008,478 | -4.13% |
| 2026-07-02 | 6.75 | 7.08 | 6.53 | 6.53 | 6.53 | qfq | 173,704,207 | 1,170,782,712 | -9.93% |
| 2026-07-01 | 7.66 | 7.73 | 7.25 | 7.25 | 7.25 | qfq | 171,061,069 | 1,254,081,468 | -9.94% |
| 2026-06-30 | 7.27 | 8.24 | 7.16 | 8.05 | 8.05 | qfq | 325,322,538 | 2,529,693,432 | 7.48% |
| 2026-06-29 | 7.81 | 7.81 | 7.32 | 7.49 | 7.49 | qfq | 299,635,260 | 2,292,938,136 | 5.49% |
| 2026-06-26 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | qfq | 62,477,156 | 438,103,593 | 10.08% |
| 2026-06-25 | 6.28 | 6.70 | 6.07 | 6.45 | 6.45 | qfq | 137,820,554 | 885,683,389 | 1.90% |
| 2026-06-24 | 6.44 | 6.67 | 6.16 | 6.33 | 6.33 | qfq | 147,507,166 | 936,387,056 | -4.24% |
| 2026-06-23 | 7.00 | 7.08 | 6.61 | 6.61 | 6.61 | qfq | 165,980,107 | 1,118,392,809 | -9.95% |
| 2026-06-22 | 7.14 | 7.60 | 6.93 | 7.34 | 7.34 | qfq | 269,391,015 | 1,954,891,587 | 1.24% |
| 2026-06-18 | 6.65 | 7.25 | 6.55 | 7.25 | 7.25 | qfq | 172,793,095 | 1,196,191,635 | 10.02% |
| 2026-06-17 | 6.65 | 6.91 | 6.40 | 6.59 | 6.59 | qfq | 216,148,637 | 1,444,278,005 | 0.15% |
| 2026-06-16 | 6.13 | 6.58 | 6.10 | 6.58 | 6.58 | qfq | 139,225,918 | 893,245,284 | 10.03% |
| 2026-06-15 | 5.56 | 5.98 | 5.55 | 5.98 | 5.98 | qfq | 75,151,400 | 441,141,473 | 9.93% |
| 2026-06-12 | 5.95 | 5.95 | 5.42 | 5.44 | 5.44 | qfq | 130,004,636 | 728,171,191 | -5.56% |
| 2026-06-11 | 5.77 | 6.01 | 5.64 | 5.76 | 5.76 | qfq | 118,145,938 | 687,242,020 | -2.70% |
| 2026-06-10 | 6.25 | 6.30 | 5.79 | 5.92 | 5.92 | qfq | 143,809,116 | 854,570,898 | -6.77% |
| 2026-06-09 | 6.60 | 6.84 | 6.23 | 6.35 | 6.35 | qfq | 160,783,373 | 1,032,634,663 | 1.60% |
| 2026-06-08 | 6.25 | 6.74 | 6.17 | 6.25 | 6.25 | qfq | 147,681,910 | 947,971,647 | -8.49% |
| 2026-06-05 | 7.08 | 7.36 | 6.76 | 6.83 | 6.83 | qfq | 157,089,932 | 1,097,622,626 | -4.21% |
| 2026-06-04 | 7.26 | 7.60 | 7.01 | 7.13 | 7.13 | qfq | 179,788,685 | 1,304,334,141 | -0.70% |
| 2026-06-03 | 7.28 | 7.55 | 7.06 | 7.18 | 7.18 | qfq | 168,773,875 | 1,240,971,345 | -1.37% |
| 2026-06-02 | 7.46 | 7.47 | 6.94 | 7.28 | 7.28 | qfq | 162,634,612 | 1,167,774,617 | -1.89% |
| 2026-06-01 | 7.83 | 8.18 | 7.31 | 7.42 | 7.42 | qfq | 216,591,750 | 1,650,041,053 | -5.84% |
| 2026-05-29 | 7.71 | 8.37 | 7.61 | 7.88 | 7.88 | qfq | 242,900,768 | 1,956,553,953 | 3.55% |
| 2026-05-28 | 7.36 | 7.77 | 7.30 | 7.61 | 7.61 | qfq | 202,170,698 | 1,516,844,696 | 3.40% |
| 2026-05-27 | 7.14 | 7.63 | 7.03 | 7.36 | 7.36 | qfq | 250,166,019 | 1,826,024,691 | 2.65% |
| 2026-05-26 | 6.57 | 7.32 | 6.56 | 7.17 | 7.17 | qfq | 315,248,572 | 2,242,701,566 | 7.82% |
| 2026-05-25 | 6.38 | 6.85 | 6.22 | 6.65 | 6.65 | qfq | 237,264,979 | 1,558,628,458 | 4.23% |
| 2026-05-22 | 5.90 | 6.38 | 5.88 | 6.38 | 6.38 | qfq | 103,791,346 | 644,458,069 | 10.00% |
| 2026-05-21 | 5.88 | 6.27 | 5.78 | 5.80 | 5.80 | qfq | 149,211,496 | 905,515,762 | -1.86% |
| 2026-05-20 | 5.79 | 5.98 | 5.54 | 5.91 | 5.91 | qfq | 128,306,262 | 744,946,565 | 0.17% |
| 2026-05-19 | 6.04 | 6.15 | 5.75 | 5.90 | 5.90 | qfq | 140,094,925 | 823,029,865 | -3.12% |
| 2026-05-18 | 6.05 | 6.30 | 5.95 | 6.09 | 6.09 | qfq | 172,056,692 | 1,049,789,362 | -3.64% |
| 2026-05-15 | 6.61 | 6.90 | 6.22 | 6.32 | 6.32 | qfq | 216,106,150 | 1,407,869,520 | -4.39% |
| 2026-05-14 | 6.41 | 6.76 | 6.15 | 6.61 | 6.61 | qfq | 229,573,904 | 1,488,353,923 | 5.25% |
| 2026-05-13 | 6.12 | 6.41 | 6.02 | 6.28 | 6.28 | qfq | 242,736,623 | 1,519,499,948 | 2.95% |
| 2026-05-12 | 6.09 | 6.39 | 5.51 | 6.10 | 6.10 | qfq | 322,297,433 | 1,936,943,287 | 0.66% |
| 2026-05-11 | 5.94 | 6.06 | 5.80 | 6.06 | 6.06 | qfq | 52,924,053 | 317,387,276 | 9.98% |
| 2026-05-08 | 5.01 | 5.51 | 5.01 | 5.51 | 5.51 | qfq | 158,717,683 | 857,404,720 | 9.98% |
| 2026-05-07 | 5.02 | 5.11 | 4.92 | 5.01 | 5.01 | qfq | 136,506,630 | 684,288,363 | 0.60% |
| 2026-05-06 | 4.90 | 5.05 | 4.74 | 4.98 | 4.98 | qfq | 169,343,218 | 836,760,453 | 1.84% |
| 2026-04-30 | 5.24 | 5.50 | 4.89 | 4.89 | 4.89 | qfq | 209,843,796 | 1,059,421,471 | -9.94% |
| 2026-04-29 | 4.98 | 5.43 | 4.91 | 5.43 | 5.43 | qfq | 150,138,691 | 792,299,487 | 9.92% |
| 2026-04-28 | 4.81 | 5.17 | 4.81 | 4.94 | 4.94 | qfq | 157,329,619 | 783,131,558 | -0.20% |
| 2026-04-27 | 4.53 | 4.99 | 4.50 | 4.95 | 4.95 | qfq | 216,162,111 | 1,042,343,637 | 4.43% |
| 2026-04-24 | 4.28 | 4.74 | 4.25 | 4.74 | 4.74 | qfq | 182,556,998 | 822,999,520 | 9.98% |
| 2026-04-23 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | qfq | 83,948,303 | 356,720,474 | -0.46% |
| 2026-04-22 | 4.08 | 4.42 | 4.08 | 4.33 | 4.33 | qfq | 122,955,912 | 520,464,994 | 1.64% |
| 2026-04-21 | 4.35 | 4.37 | 4.19 | 4.26 | 4.26 | qfq | 90,697,641 | 386,857,401 | -2.74% |
| 2026-04-20 | 4.30 | 4.50 | 4.25 | 4.38 | 4.38 | qfq | 118,950,193 | 524,077,405 | 0.92% |
| 2026-04-17 | 4.18 | 4.57 | 4.16 | 4.34 | 4.34 | qfq | 153,948,312 | 669,315,584 | 3.83% |
| 2026-04-16 | 4.15 | 4.30 | 4.09 | 4.18 | 4.18 | qfq | 98,436,287 | 411,039,866 | 0.24% |
| 2026-04-15 | 4.27 | 4.30 | 4.12 | 4.17 | 4.17 | qfq | 115,375,455 | 482,831,246 | -2.80% |
| 2026-04-14 | 4.21 | 4.43 | 4.15 | 4.29 | 4.29 | qfq | 168,286,469 | 724,112,625 | 0.23% |
| 2026-04-13 | 3.98 | 4.30 | 3.90 | 4.28 | 4.28 | qfq | 210,891,183 | 878,213,343 | 4.14% |
| 2026-04-10 | 3.99 | 4.35 | 3.98 | 4.11 | 4.11 | qfq | 256,692,931 | 1,088,980,811 | 4.05% |
| 2026-04-09 | 3.92 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 111,638,802 | 437,434,604 | -0.50% |
| 2026-04-08 | 3.79 | 4.05 | 3.75 | 3.97 | 3.97 | qfq | 172,832,518 | 681,543,150 | 7.88% |
| 2026-04-07 | 3.65 | 3.83 | 3.61 | 3.68 | 3.68 | qfq | 77,700,209 | 289,563,568 | 0.82% |
| 2026-04-03 | 3.82 | 3.87 | 3.54 | 3.65 | 3.65 | qfq | 97,963,744 | 359,505,766 | -3.69% |
| 2026-04-02 | 4.06 | 4.06 | 3.77 | 3.79 | 3.79 | qfq | 151,359,584 | 583,257,525 | -5.25% |
| 2026-04-01 | 3.79 | 4.00 | 3.70 | 4.00 | 4.00 | qfq | 80,722,077 | 316,850,288 | 9.89% |
| 2026-03-31 | 3.70 | 3.88 | 3.60 | 3.64 | 3.64 | qfq | 104,928,127 | 391,383,607 | -2.15% |
| 2026-03-30 | 3.65 | 3.75 | 3.42 | 3.72 | 3.72 | qfq | 99,756,101 | 357,318,567 | 0.27% |
| 2026-03-27 | 3.69 | 3.75 | 3.60 | 3.71 | 3.71 | qfq | 77,603,936 | 286,439,545 | -0.27% |
| 2026-03-26 | 3.90 | 3.93 | 3.70 | 3.72 | 3.72 | qfq | 114,651,530 | 433,585,922 | -5.34% |
| 2026-03-25 | 3.79 | 4.03 | 3.79 | 3.93 | 3.93 | qfq | 164,552,665 | 644,146,615 | 4.24% |
| 2026-03-24 | 3.71 | 3.89 | 3.64 | 3.77 | 3.77 | qfq | 191,639,108 | 725,787,439 | 6.50% |
| 2026-03-23 | 3.57 | 3.88 | 3.50 | 3.54 | 3.54 | qfq | 153,136,953 | 562,329,491 | -6.60% |
| 2026-03-20 | 4.25 | 4.41 | 3.76 | 3.79 | 3.79 | qfq | 210,896,220 | 839,173,878 | -9.11% |
| 2026-03-19 | 4.31 | 4.40 | 4.14 | 4.17 | 4.17 | qfq | 158,878,649 | 674,584,314 | -6.29% |
| 2026-03-18 | 4.61 | 4.69 | 4.32 | 4.45 | 4.45 | qfq | 272,002,529 | 1,222,169,249 | -3.89% |
| 2026-03-17 | 4.43 | 4.63 | 4.35 | 4.63 | 4.63 | qfq | 139,964,788 | 642,288,735 | 9.98% |
| 2026-03-16 | 3.79 | 4.21 | 3.62 | 4.21 | 4.21 | qfq | 175,595,873 | 714,124,866 | 9.92% |
| 2026-03-13 | 3.94 | 4.05 | 3.77 | 3.83 | 3.83 | qfq | 145,664,216 | 566,467,202 | -5.20% |
| 2026-03-12 | 4.14 | 4.16 | 3.89 | 4.04 | 4.04 | qfq | 200,348,773 | 797,351,499 | -2.88% |
| 2026-03-11 | 3.82 | 4.36 | 3.79 | 4.16 | 4.16 | qfq | 305,508,934 | 1,249,984,775 | 5.05% |
| 2026-03-10 | 3.89 | 4.07 | 3.83 | 3.96 | 3.96 | qfq | 237,760,104 | 939,255,627 | 1.80% |
| 2026-03-09 | 3.88 | 4.09 | 3.76 | 3.89 | 3.89 | qfq | 306,757,779 | 1,191,167,931 | -6.27% |
| 2026-03-06 | 4.00 | 4.15 | 3.83 | 4.15 | 4.15 | qfq | 178,296,036 | 730,192,461 | 10.08% |
| 2026-03-05 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 18,758,511 | 70,719,586 | 9.91% |
| 2026-03-04 | 3.07 | 3.43 | 3.02 | 3.43 | 3.43 | qfq | 174,461,844 | 590,900,414 | 9.94% |
| 2026-03-03 | 3.37 | 3.38 | 3.10 | 3.12 | 3.12 | qfq | 116,542,864 | 374,913,727 | -6.87% |
| 2026-03-02 | 3.26 | 3.46 | 3.26 | 3.35 | 3.35 | qfq | 122,762,294 | 413,670,385 | -2.05% |
| 2026-02-27 | 3.40 | 3.52 | 3.32 | 3.42 | 3.42 | qfq | 156,054,070 | 534,659,752 | 0.29% |
| 2026-02-26 | 3.40 | 3.63 | 3.22 | 3.41 | 3.41 | qfq | 250,062,242 | 853,020,559 | 0.89% |
| 2026-02-25 | 3.06 | 3.38 | 3.05 | 3.38 | 3.38 | qfq | 181,648,226 | 603,212,280 | 10.10% |
| 2026-02-24 | 2.88 | 3.15 | 2.84 | 3.07 | 3.07 | qfq | 156,192,455 | 471,252,769 | 4.07% |
| 2026-02-13 | 3.23 | 3.24 | 2.95 | 2.95 | 2.95 | qfq | 140,303,779 | 425,903,345 | -10.06% |
| 2026-02-12 | 2.89 | 3.28 | 2.79 | 3.28 | 3.28 | qfq | 268,600,102 | 809,950,230 | 10.07% |
| 2026-02-11 | 2.69 | 2.98 | 2.69 | 2.98 | 2.98 | qfq | 194,836,771 | 572,788,441 | 9.96% |
| 2026-02-10 | 2.66 | 2.88 | 2.63 | 2.71 | 2.71 | qfq | 83,192,498 | 227,994,299 | 3.44% |
| 2026-02-09 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | qfq | 22,907,300 | 59,506,584 | 2.75% |
| 2026-02-06 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 14,920,000 | 38,054,348 | -0.39% |
| 2026-02-05 | 2.54 | 2.61 | 2.53 | 2.56 | 2.56 | qfq | 27,212,600 | 70,036,279 | 0.00% |
| 2026-02-04 | 2.50 | 2.69 | 2.49 | 2.56 | 2.56 | qfq | 40,219,633 | 103,378,920 | 2.40% |
| 2026-02-03 | 2.48 | 2.50 | 2.45 | 2.50 | 2.50 | qfq | 18,024,600 | 44,682,478 | 2.04% |
| 2026-02-02 | 2.51 | 2.54 | 2.44 | 2.45 | 2.45 | qfq | 19,987,315 | 49,839,187 | -2.78% |
| 2026-01-30 | 2.55 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 21,410,001 | 54,179,727 | -1.56% |
| 2026-01-29 | 2.54 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 26,089,502 | 66,833,870 | 0.00% |
| 2026-01-28 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 22,072,467 | 56,597,790 | 0.00% |
| 2026-01-27 | 2.62 | 2.63 | 2.52 | 2.56 | 2.56 | qfq | 29,976,101 | 76,622,119 | -2.66% |
| 2026-01-26 | 2.70 | 2.72 | 2.60 | 2.63 | 2.63 | qfq | 38,729,831 | 102,376,646 | -2.95% |
| 2026-01-23 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | qfq | 22,854,558 | 61,833,561 | 0.37% |
| 2026-01-22 | 2.63 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 31,620,901 | 84,833,951 | 1.89% |
| 2026-01-21 | 2.65 | 2.69 | 2.60 | 2.65 | 2.65 | qfq | 20,176,901 | 53,385,066 | 0.00% |
| 2026-01-20 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 15,962,601 | 42,294,021 | -0.38% |
| 2026-01-19 | 2.61 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 20,193,203 | 53,287,100 | 1.92% |
| 2026-01-16 | 2.66 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 19,041,100 | 49,904,096 | -1.51% |
| 2026-01-15 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 24,226,896 | 64,488,088 | -1.85% |
| 2026-01-14 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | qfq | 31,826,881 | 86,179,557 | -0.37% |
| 2026-01-13 | 2.73 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 33,233,526 | 90,422,596 | -0.73% |
| 2026-01-12 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | qfq | 32,159,155 | 87,007,463 | 3.02% |
| 2026-01-09 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 20,781,400 | 54,822,926 | 0.38% |
| 2026-01-08 | 2.62 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 24,823,000 | 65,563,605 | 0.76% |
| 2026-01-07 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 19,694,400 | 51,669,088 | -0.76% |
| 2026-01-06 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | qfq | 25,324,700 | 66,898,324 | 1.93% |
| 2026-01-05 | 2.57 | 2.59 | 2.55 | 2.59 | 2.59 | qfq | 16,146,400 | 41,592,060 | 1.17% |
| 2025-12-31 | 2.59 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 18,246,910 | 46,525,679 | -1.16% |
| 2025-12-30 | 2.60 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 19,987,614 | 51,917,620 | -1.15% |
| 2025-12-29 | 2.56 | 2.69 | 2.55 | 2.62 | 2.62 | qfq | 31,640,208 | 82,811,612 | 2.34% |
| 2025-12-26 | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 17,767,000 | 45,619,827 | -0.39% |
| 2025-12-25 | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 15,222,600 | 39,133,886 | 0.00% |
| 2025-12-24 | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 11,912,800 | 30,691,045 | 0.00% |
| 2025-12-23 | 2.61 | 2.62 | 2.54 | 2.57 | 2.57 | qfq | 19,251,084 | 49,357,549 | -1.53% |
| 2025-12-22 | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | qfq | 14,429,908 | 37,871,826 | 0.00% |
| 2025-12-19 | 2.55 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 18,914,500 | 49,135,958 | 1.95% |
| 2025-12-18 | 2.53 | 2.60 | 2.51 | 2.56 | 2.56 | qfq | 20,941,800 | 53,955,988 | 0.79% |
| 2025-12-17 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 18,548,546 | 46,729,978 | 1.20% |
| 2025-12-16 | 2.62 | 2.64 | 2.51 | 2.51 | 2.51 | qfq | 20,778,371 | 53,039,335 | -4.20% |
| 2025-12-15 | 2.56 | 2.63 | 2.52 | 2.62 | 2.62 | qfq | 23,001,900 | 59,606,797 | 1.55% |
| 2025-12-12 | 2.58 | 2.61 | 2.56 | 2.58 | 2.58 | qfq | 16,018,400 | 41,393,783 | 0.00% |
| 2025-12-11 | 2.68 | 2.69 | 2.58 | 2.58 | 2.58 | qfq | 23,104,700 | 60,628,289 | -4.09% |
| 2025-12-10 | 2.68 | 2.70 | 2.66 | 2.69 | 2.69 | qfq | 15,959,700 | 42,770,897 | 0.37% |
| 2025-12-09 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | qfq | 15,686,511 | 42,268,902 | -1.83% |
| 2025-12-08 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 17,278,000 | 47,256,333 | -0.36% |
| 2025-12-05 | 2.68 | 2.74 | 2.66 | 2.74 | 2.74 | qfq | 20,004,800 | 54,047,549 | 1.86% |
| 2025-12-04 | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 20,953,500 | 56,450,597 | -1.10% |
| 2025-12-03 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | qfq | 17,209,000 | 47,094,872 | -1.45% |
| 2025-12-02 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 17,631,400 | 48,638,520 | -1.08% |
| 2025-12-01 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 19,779,401 | 55,367,378 | 0.00% |
| 2025-11-28 | 2.74 | 2.79 | 2.70 | 2.79 | 2.79 | qfq | 25,216,200 | 69,447,654 | 1.82% |
| 2025-11-27 | 2.72 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 20,178,601 | 55,129,981 | 0.74% |
| 2025-11-26 | 2.71 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 26,572,700 | 72,998,959 | 0.00% |
| 2025-11-25 | 2.69 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 22,255,400 | 60,251,483 | 1.12% |
| 2025-11-24 | 2.66 | 2.70 | 2.62 | 2.69 | 2.69 | qfq | 32,299,094 | 86,099,603 | 1.13% |
| 2025-11-21 | 2.81 | 2.83 | 2.65 | 2.66 | 2.66 | qfq | 41,105,101 | 111,559,935 | -6.01% |
| 2025-11-20 | 2.89 | 2.91 | 2.83 | 2.83 | 2.83 | qfq | 23,912,002 | 68,223,702 | -2.41% |
| 2025-11-19 | 2.98 | 2.99 | 2.88 | 2.90 | 2.90 | qfq | 33,386,929 | 97,374,574 | -3.01% |
| 2025-11-18 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 46,519,532 | 139,028,317 | -2.61% |
| 2025-11-17 | 2.96 | 3.08 | 2.94 | 3.07 | 3.07 | qfq | 63,085,940 | 190,450,496 | 3.37% |
| 2025-11-14 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | qfq | 37,761,738 | 112,322,698 | 1.02% |
| 2025-11-13 | 2.93 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 29,177,851 | 85,271,677 | 0.34% |
| 2025-11-12 | 2.98 | 2.99 | 2.89 | 2.93 | 2.93 | qfq | 40,904,968 | 119,897,580 | -1.68% |
| 2025-11-11 | 3.01 | 3.03 | 2.97 | 2.98 | 2.98 | qfq | 30,621,415 | 91,875,431 | -1.00% |
| 2025-11-10 | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | qfq | 35,041,102 | 104,649,865 | 1.35% |
| 2025-11-07 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | qfq | 21,949,222 | 65,202,249 | -0.34% |
| 2025-11-06 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | qfq | 33,329,800 | 99,688,824 | -1.97% |
| 2025-11-05 | 3.01 | 3.09 | 2.99 | 3.04 | 3.04 | qfq | 42,483,131 | 128,631,139 | 0.33% |
| 2025-11-04 | 3.01 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 39,339,361 | 118,324,216 | 0.33% |
| 2025-11-03 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | qfq | 34,005,430 | 101,651,539 | 1.68% |
| 2025-10-31 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | qfq | 32,186,100 | 95,208,740 | 0.34% |
| 2025-10-30 | 3.02 | 3.03 | 2.93 | 2.96 | 2.96 | qfq | 48,929,440 | 144,402,023 | -2.63% |
| 2025-10-29 | 3.02 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 42,518,500 | 128,493,971 | 1.00% |
| 2025-10-28 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 37,344,100 | 112,211,428 | -1.31% |
| 2025-10-27 | 3.02 | 3.05 | 2.97 | 3.05 | 3.05 | qfq | 57,330,742 | 172,491,438 | 0.33% |
| 2025-10-24 | 3.11 | 3.15 | 3.03 | 3.04 | 3.04 | qfq | 59,496,202 | 182,135,298 | -1.94% |
| 2025-10-23 | 3.19 | 3.19 | 3.03 | 3.10 | 3.10 | qfq | 68,737,100 | 211,575,695 | -3.43% |
| 2025-10-22 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | qfq | 73,019,364 | 235,171,890 | -1.53% |
| 2025-10-21 | 3.15 | 3.35 | 3.15 | 3.26 | 3.26 | qfq | 126,087,613 | 411,623,673 | 4.15% |
| 2025-10-20 | 3.20 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 79,427,337 | 249,874,602 | -1.26% |
| 2025-10-17 | 3.06 | 3.29 | 3.03 | 3.17 | 3.17 | qfq | 140,475,818 | 445,814,249 | 3.93% |
| 2025-10-16 | 3.17 | 3.18 | 3.03 | 3.05 | 3.05 | qfq | 64,042,400 | 196,857,553 | -3.79% |
| 2025-10-15 | 3.13 | 3.17 | 3.07 | 3.17 | 3.17 | qfq | 76,082,445 | 238,623,369 | 1.28% |
| 2025-10-14 | 3.12 | 3.20 | 3.08 | 3.13 | 3.13 | qfq | 116,400,124 | 364,756,607 | 1.95% |
| 2025-10-13 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 132,608,172 | 405,703,485 | -2.23% |
| 2025-10-10 | 2.86 | 3.14 | 2.85 | 3.14 | 3.14 | qfq | 136,701,712 | 426,398,577 | 10.18% |
| 2025-10-09 | 2.83 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 46,212,601 | 130,113,999 | 0.35% |
| 2025-09-30 | 2.90 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 37,077,200 | 105,695,601 | -1.73% |
| 2025-09-29 | 2.93 | 2.93 | 2.82 | 2.89 | 2.89 | qfq | 40,244,704 | 115,754,671 | -1.37% |
| 2025-09-26 | 2.92 | 3.01 | 2.85 | 2.93 | 2.93 | qfq | 54,662,404 | 160,309,935 | -0.34% |
| 2025-09-25 | 2.94 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 49,879,902 | 147,676,029 | 0.34% |
| 2025-09-24 | 2.93 | 2.95 | 2.83 | 2.93 | 2.93 | qfq | 55,229,220 | 159,581,989 | -0.34% |
| 2025-09-23 | 3.08 | 3.09 | 2.88 | 2.94 | 2.94 | qfq | 68,989,797 | 203,358,660 | -4.85% |
| 2025-09-22 | 3.08 | 3.10 | 2.98 | 3.09 | 3.09 | qfq | 61,485,400 | 186,120,473 | -0.32% |
| 2025-09-19 | 3.06 | 3.23 | 2.96 | 3.10 | 3.10 | qfq | 108,717,102 | 336,877,982 | 0.65% |
| 2025-09-18 | 3.12 | 3.18 | 3.02 | 3.08 | 3.08 | qfq | 83,272,922 | 258,997,008 | -1.91% |
| 2025-09-17 | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | qfq | 83,438,399 | 262,958,900 | -2.18% |
| 2025-09-16 | 3.16 | 3.29 | 3.12 | 3.21 | 3.21 | qfq | 127,818,664 | 410,152,231 | 1.90% |
| 2025-09-15 | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | qfq | 115,953,000 | 363,818,602 | 1.29% |
| 2025-09-12 | 3.15 | 3.21 | 3.10 | 3.11 | 3.11 | qfq | 135,451,619 | 424,469,797 | -2.20% |
| 2025-09-11 | 3.05 | 3.33 | 3.00 | 3.18 | 3.18 | qfq | 239,994,625 | 746,836,522 | 4.26% |
| 2025-09-10 | 2.80 | 3.05 | 2.79 | 3.05 | 3.05 | qfq | 76,410,118 | 229,343,239 | 10.11% |
| 2025-09-09 | 2.89 | 2.90 | 2.75 | 2.77 | 2.77 | qfq | 91,114,624 | 255,267,825 | -4.48% |
| 2025-09-08 | 2.95 | 3.02 | 2.87 | 2.90 | 2.90 | qfq | 104,425,300 | 305,327,751 | -2.36% |
| 2025-09-05 | 2.95 | 2.98 | 2.86 | 2.97 | 2.97 | qfq | 113,947,900 | 334,097,746 | 0.68% |
| 2025-09-04 | 3.15 | 3.17 | 2.86 | 2.95 | 2.95 | qfq | 222,151,201 | 672,716,346 | -6.94% |
| 2025-09-03 | 2.88 | 3.17 | 2.85 | 3.17 | 3.17 | qfq | 210,590,033 | 648,215,315 | 10.07% |
| 2025-09-02 | 2.95 | 3.09 | 2.85 | 2.88 | 2.88 | qfq | 126,593,691 | 372,267,029 | -3.03% |
| 2025-09-01 | 3.01 | 3.05 | 2.85 | 2.97 | 2.97 | qfq | 192,443,931 | 566,917,562 | 0.34% |
| 2025-08-29 | 2.69 | 2.96 | 2.69 | 2.96 | 2.96 | qfq | 111,706,394 | 319,552,919 | 10.04% |
| 2025-08-28 | 2.65 | 2.72 | 2.56 | 2.69 | 2.69 | qfq | 73,302,725 | 194,078,120 | 0.75% |
| 2025-08-27 | 2.67 | 2.80 | 2.67 | 2.67 | 2.67 | qfq | 90,753,855 | 246,211,943 | 0.00% |
| 2025-08-26 | 2.66 | 2.71 | 2.62 | 2.67 | 2.67 | qfq | 40,948,700 | 109,513,044 | 0.00% |
| 2025-08-25 | 2.69 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 46,370,000 | 124,554,652 | -0.37% |
| 2025-08-22 | 2.68 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 45,184,958 | 120,902,966 | 0.75% |
| 2025-08-21 | 2.69 | 2.74 | 2.65 | 2.66 | 2.66 | qfq | 44,409,955 | 119,234,896 | -0.75% |
| 2025-08-20 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 44,158,924 | 118,340,223 | -0.37% |
| 2025-08-19 | 2.67 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 55,972,261 | 150,481,193 | 0.75% |
| 2025-08-18 | 2.69 | 2.74 | 2.65 | 2.67 | 2.67 | qfq | 85,970,762 | 230,529,017 | -1.48% |
| 2025-08-15 | 2.60 | 2.79 | 2.59 | 2.71 | 2.71 | qfq | 116,250,924 | 313,400,473 | 3.83% |
| 2025-08-14 | 2.59 | 2.66 | 2.56 | 2.61 | 2.61 | qfq | 72,558,843 | 189,491,133 | 0.77% |
| 2025-08-13 | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 64,510,208 | 168,629,950 | -3.00% |
| 2025-08-12 | 2.63 | 2.72 | 2.59 | 2.67 | 2.67 | qfq | 100,933,550 | 267,798,267 | 1.52% |
| 2025-08-11 | 2.59 | 2.71 | 2.55 | 2.63 | 2.63 | qfq | 125,378,101 | 329,647,747 | 2.33% |
| 2025-08-08 | 2.43 | 2.67 | 2.43 | 2.57 | 2.57 | qfq | 116,477,824 | 298,218,749 | 5.33% |
| 2025-08-07 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 25,035,310 | 60,982,919 | -0.81% |
| 2025-08-06 | 2.42 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 42,830,901 | 104,233,863 | 2.07% |
| 2025-08-05 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 23,890,401 | 57,352,961 | 1.69% |
| 2025-08-04 | 2.35 | 2.38 | 2.30 | 2.37 | 2.37 | qfq | 20,306,365 | 47,541,327 | 1.28% |
| 2025-08-01 | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 23,646,200 | 55,247,505 | -0.43% |
| 2025-07-31 | 2.39 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 19,585,300 | 46,240,819 | -1.67% |
| 2025-07-30 | 2.42 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 19,912,200 | 47,775,912 | -1.24% |
| 2025-07-29 | 2.42 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 21,013,545 | 50,459,728 | 0.00% |
| 2025-07-28 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 21,484,300 | 51,898,618 | -0.41% |
| 2025-07-25 | 2.47 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 26,638,800 | 64,976,773 | -1.62% |
| 2025-07-24 | 2.46 | 2.48 | 2.42 | 2.47 | 2.47 | qfq | 26,415,700 | 64,973,001 | 0.41% |
| 2025-07-23 | 2.49 | 2.54 | 2.44 | 2.46 | 2.46 | qfq | 34,909,602 | 86,566,018 | -1.20% |
| 2025-07-22 | 2.46 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 40,162,532 | 98,517,925 | 1.22% |
| 2025-07-21 | 2.39 | 2.47 | 2.38 | 2.46 | 2.46 | qfq | 39,526,200 | 96,697,536 | 2.93% |
| 2025-07-18 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 24,821,900 | 59,329,867 | -0.42% |
| 2025-07-17 | 2.38 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 34,978,200 | 83,306,091 | 0.84% |
| 2025-07-16 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | qfq | 36,843,311 | 87,053,799 | 1.28% |
| 2025-07-15 | 2.43 | 2.44 | 2.30 | 2.35 | 2.35 | qfq | 67,833,309 | 159,251,969 | -4.08% |
| 2025-07-14 | 2.49 | 2.51 | 2.42 | 2.45 | 2.45 | qfq | 51,189,519 | 124,988,363 | -1.61% |
| 2025-07-11 | 2.50 | 2.54 | 2.45 | 2.49 | 2.49 | qfq | 64,832,624 | 161,064,395 | -0.40% |
| 2025-07-10 | 2.54 | 2.57 | 2.46 | 2.50 | 2.50 | qfq | 116,966,425 | 292,829,954 | -1.57% |
| 2025-07-09 | 2.50 | 2.66 | 2.48 | 2.54 | 2.54 | qfq | 215,941,621 | 553,356,210 | 1.60% |
| 2025-07-08 | 2.27 | 2.50 | 2.25 | 2.50 | 2.50 | qfq | 125,264,330 | 307,579,214 | 10.13% |
| 2025-07-07 | 2.23 | 2.27 | 2.22 | 2.27 | 2.27 | qfq | 28,790,600 | 64,923,045 | 2.25% |
| 2025-07-04 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | qfq | 22,852,400 | 51,277,813 | -1.77% |
| 2025-07-03 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 20,965,800 | 47,381,900 | 0.44% |
| 2025-07-02 | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 25,944,800 | 58,153,874 | 0.45% |
| 2025-07-01 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | qfq | 22,590,429 | 50,338,327 | -0.44% |
| 2025-06-30 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | qfq | 22,170,800 | 49,531,748 | 1.35% |
| 2025-06-27 | 2.20 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 24,525,400 | 54,446,615 | 1.37% |
| 2025-06-26 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 22,456,100 | 49,473,563 | 0.00% |
| 2025-06-25 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 23,944,100 | 52,418,142 | 0.00% |
| 2025-06-24 | 2.14 | 2.20 | 2.12 | 2.19 | 2.19 | qfq | 30,019,097 | 65,282,451 | 3.30% |
| 2025-06-23 | 2.06 | 2.13 | 2.02 | 2.12 | 2.12 | qfq | 22,455,975 | 47,041,641 | 2.42% |
| 2025-06-20 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | qfq | 19,499,800 | 40,763,075 | -1.90% |
| 2025-06-19 | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | qfq | 21,371,896 | 45,277,287 | -1.40% |
| 2025-06-18 | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | qfq | 16,443,201 | 35,289,919 | -1.83% |
| 2025-06-17 | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | qfq | 17,824,400 | 38,674,997 | -0.46% |
| 2025-06-16 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 17,210,776 | 37,618,319 | 0.00% |
| 2025-06-13 | 2.25 | 2.26 | 2.18 | 2.19 | 2.19 | qfq | 30,633,200 | 67,495,299 | -3.10% |
| 2025-06-12 | 2.26 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 21,751,900 | 48,963,647 | 0.00% |
| 2025-06-11 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 26,828,700 | 60,906,783 | 0.44% |
| 2025-06-10 | 2.31 | 2.32 | 2.21 | 2.25 | 2.25 | qfq | 40,082,400 | 90,390,176 | -1.75% |
| 2025-06-09 | 2.21 | 2.30 | 2.20 | 2.29 | 2.29 | qfq | 60,271,007 | 137,459,272 | 4.09% |
| 2025-06-06 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | qfq | 21,219,600 | 46,797,689 | 0.00% |
| 2025-06-05 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | qfq | 27,621,802 | 60,689,675 | 0.00% |
| 2025-06-04 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 22,830,600 | 50,111,336 | 0.00% |
| 2025-06-03 | 2.18 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 25,380,300 | 55,802,769 | 0.46% |
| 2025-05-30 | 2.25 | 2.27 | 2.17 | 2.19 | 2.19 | qfq | 41,460,800 | 91,121,770 | -3.52% |
| 2025-05-29 | 2.20 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 35,753,611 | 80,667,605 | 2.71% |
| 2025-05-28 | 2.27 | 2.29 | 2.19 | 2.21 | 2.21 | qfq | 30,182,600 | 67,568,898 | -1.34% |
| 2025-05-27 | 2.22 | 2.25 | 2.19 | 2.24 | 2.24 | qfq | 25,038,200 | 55,607,251 | 0.90% |
| 2025-05-26 | 2.17 | 2.22 | 2.16 | 2.22 | 2.22 | qfq | 21,977,768 | 48,216,821 | 2.30% |
| 2025-05-23 | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 25,719,200 | 56,894,693 | -2.25% |
| 2025-05-22 | 2.26 | 2.29 | 2.21 | 2.22 | 2.22 | qfq | 26,205,200 | 58,912,166 | -1.77% |
| 2025-05-21 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | qfq | 20,835,500 | 47,121,330 | -1.74% |
| 2025-05-20 | 2.30 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 20,969,067 | 48,124,867 | -0.43% |
| 2025-05-19 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | qfq | 32,715,603 | 74,871,157 | 2.67% |
| 2025-05-16 | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 20,721,218 | 46,577,766 | 0.00% |
| 2025-05-15 | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 19,234,100 | 43,169,738 | -0.88% |
| 2025-05-14 | 2.27 | 2.32 | 2.23 | 2.27 | 2.27 | qfq | 25,632,420 | 58,229,769 | 0.44% |
| 2025-05-13 | 2.28 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 33,012,001 | 75,396,569 | -0.44% |
| 2025-05-12 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 28,305,900 | 63,855,998 | 1.79% |
| 2025-05-09 | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 27,756,000 | 62,062,692 | -2.62% |
| 2025-05-08 | 2.21 | 2.31 | 2.20 | 2.29 | 2.29 | qfq | 45,030,000 | 102,430,811 | 3.15% |
| 2025-05-07 | 2.23 | 2.26 | 2.18 | 2.22 | 2.22 | qfq | 36,560,800 | 80,917,408 | 0.91% |
| 2025-05-06 | 2.10 | 2.22 | 2.09 | 2.20 | 2.20 | qfq | 39,908,255 | 86,490,255 | 5.77% |
| 2025-04-30 | 2.04 | 2.12 | 2.03 | 2.08 | 2.08 | qfq | 34,076,400 | 71,146,626 | 2.97% |
| 2025-04-29 | 1.98 | 2.05 | 1.97 | 2.02 | 2.02 | qfq | 26,658,900 | 54,095,009 | 1.00% |
| 2025-04-28 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | qfq | 26,735,300 | 54,105,530 | -3.38% |
| 2025-04-25 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 20,530,500 | 42,646,353 | 0.49% |
| 2025-04-24 | 2.10 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 26,459,000 | 54,873,867 | -2.37% |
| 2025-04-23 | 2.12 | 2.20 | 2.11 | 2.11 | 2.11 | qfq | 26,166,200 | 56,146,312 | -0.94% |
| 2025-04-22 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | qfq | 21,833,801 | 46,339,495 | 0.00% |
| 2025-04-21 | 2.08 | 2.13 | 2.06 | 2.13 | 2.13 | qfq | 18,940,301 | 39,985,983 | 1.91% |
| 2025-04-18 | 2.10 | 2.12 | 2.05 | 2.09 | 2.09 | qfq | 18,316,810 | 38,111,069 | 0.00% |
| 2025-04-17 | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | qfq | 22,202,500 | 46,621,101 | 0.48% |
| 2025-04-16 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | qfq | 24,573,000 | 51,488,476 | -3.26% |
| 2025-04-15 | 2.20 | 2.22 | 2.13 | 2.15 | 2.15 | qfq | 26,871,800 | 58,085,175 | -1.83% |
| 2025-04-14 | 2.14 | 2.21 | 2.14 | 2.19 | 2.19 | qfq | 31,549,000 | 69,111,253 | 3.30% |
| 2025-04-11 | 2.05 | 2.15 | 2.04 | 2.12 | 2.12 | qfq | 28,110,800 | 59,472,240 | 1.44% |
| 2025-04-10 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | qfq | 38,011,000 | 79,751,151 | 2.96% |
| 2025-04-09 | 1.95 | 2.04 | 1.77 | 2.03 | 2.03 | qfq | 55,635,801 | 106,840,032 | 3.05% |
| 2025-04-08 | 1.91 | 2.03 | 1.91 | 1.97 | 1.97 | qfq | 49,255,100 | 96,543,793 | -3.90% |
| 2025-04-07 | 2.15 | 2.17 | 2.05 | 2.05 | 2.05 | qfq | 22,566,500 | 46,934,109 | -10.09% |
| 2025-04-03 | 2.26 | 2.31 | 2.22 | 2.28 | 2.28 | qfq | 20,921,900 | 47,698,169 | 0.00% |
| 2025-04-02 | 2.29 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 19,795,000 | 45,374,487 | -0.87% |
| 2025-04-01 | 2.31 | 2.34 | 2.30 | 2.30 | 2.30 | qfq | 18,957,800 | 44,016,591 | 0.00% |
| 2025-03-31 | 2.33 | 2.35 | 2.28 | 2.30 | 2.30 | qfq | 30,552,400 | 70,317,053 | -2.95% |
| 2025-03-28 | 2.43 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 22,827,506 | 54,578,598 | -2.87% |
| 2025-03-27 | 2.44 | 2.48 | 2.38 | 2.44 | 2.44 | qfq | 32,347,217 | 78,628,270 | 0.00% |
| 2025-03-26 | 2.39 | 2.44 | 2.38 | 2.44 | 2.44 | qfq | 24,193,401 | 58,566,274 | 2.09% |
| 2025-03-25 | 2.41 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 26,380,301 | 62,997,146 | -1.24% |
| 2025-03-24 | 2.53 | 2.54 | 2.36 | 2.42 | 2.42 | qfq | 60,390,400 | 146,210,630 | -5.10% |
| 2025-03-21 | 2.53 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 39,325,800 | 99,727,277 | -0.39% |
| 2025-03-20 | 2.50 | 2.61 | 2.46 | 2.56 | 2.56 | qfq | 54,450,648 | 138,392,842 | -1.92% |
| 2025-03-19 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 44,955,900 | 117,504,245 | -2.25% |
| 2025-03-18 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 36,066,200 | 96,494,877 | -1.48% |
| 2025-03-17 | 2.70 | 2.77 | 2.68 | 2.71 | 2.71 | qfq | 45,930,701 | 125,140,413 | 1.12% |
| 2025-03-14 | 2.64 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 47,291,900 | 125,612,015 | 0.75% |
| 2025-03-13 | 2.76 | 2.77 | 2.62 | 2.66 | 2.66 | qfq | 64,239,000 | 171,487,963 | -3.62% |
| 2025-03-12 | 2.74 | 2.79 | 2.73 | 2.76 | 2.76 | qfq | 50,706,444 | 140,411,753 | 1.10% |
| 2025-03-11 | 2.71 | 2.76 | 2.67 | 2.73 | 2.73 | qfq | 43,461,100 | 117,726,978 | -0.36% |
| 2025-03-10 | 2.76 | 2.79 | 2.69 | 2.74 | 2.74 | qfq | 48,442,300 | 132,422,820 | -0.72% |
| 2025-03-07 | 2.81 | 2.85 | 2.74 | 2.76 | 2.76 | qfq | 67,778,500 | 189,137,792 | -2.47% |
| 2025-03-06 | 2.75 | 2.85 | 2.73 | 2.83 | 2.83 | qfq | 87,620,200 | 245,481,773 | 3.66% |
| 2025-03-05 | 2.75 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 54,690,500 | 147,665,274 | -1.09% |
| 2025-03-04 | 2.70 | 2.78 | 2.66 | 2.76 | 2.76 | qfq | 59,335,001 | 161,994,632 | 1.10% |
| 2025-03-03 | 2.79 | 2.82 | 2.69 | 2.73 | 2.73 | qfq | 80,419,011 | 221,066,538 | -1.80% |
| 2025-02-28 | 2.96 | 3.01 | 2.78 | 2.78 | 2.78 | qfq | 103,450,400 | 298,391,679 | -6.40% |
| 2025-02-27 | 3.13 | 3.17 | 2.92 | 2.97 | 2.97 | qfq | 207,933,982 | 628,853,465 | -4.50% |
| 2025-02-26 | 2.82 | 3.11 | 2.82 | 3.11 | 3.11 | qfq | 130,541,394 | 394,177,284 | 9.89% |
| 2025-02-25 | 2.78 | 2.92 | 2.77 | 2.83 | 2.83 | qfq | 112,161,074 | 320,964,228 | 0.35% |
| 2025-02-24 | 2.78 | 2.97 | 2.77 | 2.82 | 2.82 | qfq | 92,415,008 | 262,780,973 | 2.17% |
| 2025-02-21 | 2.80 | 2.82 | 2.69 | 2.76 | 2.76 | qfq | 92,606,046 | 254,970,233 | -1.08% |
| 2025-02-20 | 2.70 | 2.79 | 2.64 | 2.79 | 2.79 | qfq | 102,324,235 | 280,460,743 | 3.72% |
| 2025-02-19 | 2.63 | 2.70 | 2.61 | 2.69 | 2.69 | qfq | 54,333,201 | 145,385,723 | 2.28% |
| 2025-02-18 | 2.76 | 2.82 | 2.63 | 2.63 | 2.63 | qfq | 80,153,600 | 217,465,558 | -5.05% |
| 2025-02-17 | 2.66 | 2.81 | 2.63 | 2.77 | 2.77 | qfq | 93,944,322 | 257,420,264 | 4.14% |
| 2025-02-14 | 2.74 | 2.79 | 2.65 | 2.66 | 2.66 | qfq | 99,444,163 | 267,769,531 | -5.00% |
| 2025-02-13 | 2.81 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 98,870,060 | 279,416,301 | -1.06% |
| 2025-02-12 | 2.84 | 2.87 | 2.76 | 2.83 | 2.83 | qfq | 96,012,635 | 269,568,591 | -0.35% |
| 2025-02-11 | 2.76 | 2.87 | 2.67 | 2.84 | 2.84 | qfq | 142,004,398 | 396,610,865 | 3.27% |
| 2025-02-10 | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 88,501,864 | 241,806,721 | 1.48% |
| 2025-02-07 | 2.68 | 2.76 | 2.63 | 2.71 | 2.71 | qfq | 115,242,951 | 311,801,809 | 1.12% |
| 2025-02-06 | 2.56 | 2.76 | 2.48 | 2.68 | 2.68 | qfq | 114,016,605 | 297,725,044 | 4.69% |
| 2025-02-05 | 2.52 | 2.58 | 2.46 | 2.56 | 2.56 | qfq | 69,234,898 | 175,137,414 | 1.99% |
| 2025-01-27 | 2.67 | 2.69 | 2.50 | 2.51 | 2.51 | qfq | 63,998,300 | 163,891,684 | -4.56% |
| 2025-01-24 | 2.64 | 2.65 | 2.52 | 2.63 | 2.63 | qfq | 133,658,601 | 345,034,470 | -3.66% |
| 2025-01-23 | 2.59 | 2.82 | 2.58 | 2.73 | 2.73 | qfq | 188,949,900 | 519,964,507 | 6.64% |
| 2025-01-22 | 2.58 | 2.62 | 2.50 | 2.56 | 2.56 | qfq | 89,316,128 | 227,250,497 | -1.54% |
| 2025-01-21 | 2.71 | 2.73 | 2.57 | 2.60 | 2.60 | qfq | 118,448,056 | 309,168,563 | -4.06% |
| 2025-01-20 | 2.79 | 2.88 | 2.68 | 2.71 | 2.71 | qfq | 144,118,217 | 398,262,042 | -1.45% |
| 2025-01-17 | 2.87 | 3.15 | 2.75 | 2.75 | 2.75 | qfq | 240,240,510 | 710,512,693 | -4.84% |
| 2025-01-16 | 2.60 | 2.89 | 2.60 | 2.89 | 2.89 | qfq | 166,318,801 | 463,824,736 | 9.89% |
| 2025-01-15 | 2.58 | 2.70 | 2.54 | 2.63 | 2.63 | qfq | 170,526,971 | 446,098,167 | 5.20% |
| 2025-01-14 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | qfq | 77,704,600 | 191,899,379 | 10.13% |
| 2025-01-13 | 2.43 | 2.44 | 2.27 | 2.27 | 2.27 | qfq | 98,664,500 | 227,994,028 | -9.92% |
| 2025-01-10 | 2.43 | 2.67 | 2.36 | 2.52 | 2.52 | qfq | 151,444,862 | 381,476,003 | 2.44% |
| 2025-01-09 | 2.42 | 2.54 | 2.38 | 2.46 | 2.46 | qfq | 92,560,117 | 227,887,730 | 1.65% |
| 2025-01-08 | 2.33 | 2.50 | 2.26 | 2.42 | 2.42 | qfq | 97,992,350 | 232,084,208 | 3.42% |
| 2025-01-07 | 2.28 | 2.34 | 2.26 | 2.34 | 2.34 | qfq | 53,027,975 | 121,981,770 | 4.46% |
| 2025-01-06 | 2.24 | 2.30 | 2.16 | 2.24 | 2.24 | qfq | 53,163,396 | 119,239,735 | -2.18% |
| 2025-01-03 | 2.43 | 2.45 | 2.28 | 2.29 | 2.29 | qfq | 73,873,083 | 171,996,773 | -6.15% |
| 2025-01-02 | 2.40 | 2.54 | 2.40 | 2.44 | 2.44 | qfq | 86,693,903 | 214,389,170 | 1.67% |
| 2024-12-31 | 2.41 | 2.45 | 2.35 | 2.40 | 2.40 | qfq | 60,993,920 | 146,307,779 | 0.42% |
| 2024-12-30 | 2.49 | 2.52 | 2.38 | 2.39 | 2.39 | qfq | 76,137,100 | 183,993,920 | -5.53% |
| 2024-12-27 | 2.48 | 2.63 | 2.47 | 2.53 | 2.53 | qfq | 83,652,502 | 214,369,080 | 2.02% |
| 2024-12-26 | 2.46 | 2.56 | 2.45 | 2.48 | 2.48 | qfq | 67,142,963 | 168,118,032 | -0.40% |
| 2024-12-25 | 2.65 | 2.67 | 2.43 | 2.49 | 2.49 | qfq | 106,176,683 | 267,034,080 | -5.68% |
| 2024-12-24 | 2.69 | 2.75 | 2.58 | 2.64 | 2.64 | qfq | 157,361,354 | 418,429,682 | -7.04% |
| 2024-12-23 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | qfq | 169,077,545 | 497,735,927 | -10.13% |
| 2024-12-20 | 2.87 | 3.16 | 2.87 | 3.16 | 3.16 | qfq | 215,356,964 | 651,413,796 | 10.10% |
| 2024-12-19 | 2.97 | 3.02 | 2.83 | 2.87 | 2.87 | qfq | 115,267,468 | 331,540,135 | -3.04% |
| 2024-12-18 | 2.95 | 3.17 | 2.90 | 2.96 | 2.96 | qfq | 181,510,923 | 545,184,155 | -5.13% |
| 2024-12-17 | 3.19 | 3.25 | 3.12 | 3.12 | 3.12 | qfq | 127,106,672 | 398,766,002 | -10.09% |
| 2024-12-16 | 3.60 | 3.74 | 3.47 | 3.47 | 3.47 | qfq | 244,994,523 | 861,039,201 | -9.87% |
| 2024-12-13 | 4.10 | 4.40 | 3.79 | 3.85 | 3.85 | qfq | 370,114,509 | 1,568,651,033 | -3.75% |
| 2024-12-12 | 3.64 | 4.00 | 3.58 | 4.00 | 4.00 | qfq | 283,847,835 | 1,098,207,782 | 9.89% |
| 2024-12-11 | 3.08 | 3.64 | 3.05 | 3.64 | 3.64 | qfq | 277,721,110 | 942,206,174 | 9.97% |
| 2024-12-10 | 2.99 | 3.31 | 2.80 | 3.31 | 3.31 | qfq | 269,513,669 | 820,606,252 | 9.97% |
| 2024-12-09 | 2.85 | 3.15 | 2.67 | 3.01 | 3.01 | qfq | 271,204,536 | 812,282,296 | 5.24% |
| 2024-12-06 | 2.79 | 2.86 | 2.66 | 2.86 | 2.86 | qfq | 140,851,216 | 393,158,669 | 10.00% |
| 2024-12-05 | 2.34 | 2.60 | 2.30 | 2.60 | 2.60 | qfq | 124,663,494 | 315,984,331 | 10.17% |
| 2024-12-04 | 2.33 | 2.49 | 2.28 | 2.36 | 2.36 | qfq | 118,878,807 | 282,983,786 | -0.84% |
| 2024-12-03 | 2.28 | 2.50 | 2.28 | 2.38 | 2.38 | qfq | 163,871,791 | 398,614,976 | 4.85% |
| 2024-12-02 | 2.17 | 2.28 | 2.16 | 2.27 | 2.27 | qfq | 77,191,166 | 173,428,785 | 4.13% |
| 2024-11-29 | 2.18 | 2.25 | 2.09 | 2.18 | 2.18 | qfq | 82,311,400 | 177,444,567 | -0.46% |
| 2024-11-28 | 2.15 | 2.26 | 2.14 | 2.19 | 2.19 | qfq | 92,568,170 | 202,451,730 | 1.39% |
| 2024-11-27 | 2.16 | 2.17 | 2.06 | 2.16 | 2.16 | qfq | 94,124,650 | 200,051,995 | -1.82% |
| 2024-11-26 | 1.99 | 2.20 | 1.98 | 2.20 | 2.20 | qfq | 118,558,495 | 253,268,392 | 10.00% |
| 2024-11-25 | 1.95 | 2.01 | 1.89 | 2.00 | 2.00 | qfq | 32,425,845 | 63,364,544 | 1.52% |
| 2024-11-22 | 1.99 | 2.08 | 1.97 | 1.97 | 1.97 | qfq | 52,674,003 | 106,209,434 | -1.01% |
| 2024-11-21 | 2.00 | 2.04 | 1.97 | 1.99 | 1.99 | qfq | 27,419,200 | 54,743,944 | -0.50% |
| 2024-11-20 | 1.93 | 2.02 | 1.92 | 2.00 | 2.00 | qfq | 35,078,473 | 69,507,940 | 3.09% |
| 2024-11-19 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | qfq | 40,324,208 | 77,424,284 | -1.52% |
| 2024-11-18 | 1.96 | 2.03 | 1.93 | 1.97 | 1.97 | qfq | 37,157,303 | 73,565,074 | 1.03% |
| 2024-11-15 | 2.00 | 2.02 | 1.94 | 1.95 | 1.95 | qfq | 32,900,200 | 65,370,614 | -2.99% |
| 2024-11-14 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | qfq | 28,656,059 | 58,142,623 | -2.90% |
| 2024-11-13 | 2.10 | 2.12 | 2.02 | 2.07 | 2.07 | qfq | 52,268,566 | 107,712,610 | -1.43% |
| 2024-11-12 | 2.19 | 2.20 | 2.08 | 2.10 | 2.10 | qfq | 53,991,757 | 115,009,511 | -4.11% |
| 2024-11-11 | 2.20 | 2.21 | 2.16 | 2.19 | 2.19 | qfq | 53,499,528 | 116,467,944 | -0.45% |
| 2024-11-08 | 2.31 | 2.33 | 2.19 | 2.20 | 2.20 | qfq | 73,163,283 | 163,698,335 | -3.08% |
| 2024-11-07 | 2.16 | 2.33 | 2.11 | 2.27 | 2.27 | qfq | 110,592,013 | 247,259,586 | 2.25% |
| 2024-11-06 | 2.17 | 2.27 | 2.10 | 2.22 | 2.22 | qfq | 136,307,294 | 298,856,469 | 2.30% |
| 2024-11-05 | 1.96 | 2.17 | 1.95 | 2.17 | 2.17 | qfq | 132,316,464 | 279,014,735 | 10.15% |
| 2024-11-04 | 1.95 | 2.02 | 1.90 | 1.97 | 1.97 | qfq | 48,442,434 | 94,211,214 | 0.00% |
| 2024-11-01 | 2.03 | 2.09 | 1.93 | 1.97 | 1.97 | qfq | 74,267,570 | 148,259,965 | -2.96% |
| 2024-10-31 | 1.92 | 2.09 | 1.90 | 2.03 | 2.03 | qfq | 81,802,050 | 165,512,252 | 4.64% |
| 2024-10-30 | 1.80 | 2.01 | 1.80 | 1.94 | 1.94 | qfq | 76,600,600 | 145,976,823 | 5.43% |
| 2024-10-29 | 1.98 | 1.99 | 1.84 | 1.84 | 1.84 | qfq | 58,542,800 | 110,618,125 | -5.15% |
| 2024-10-28 | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | qfq | 56,653,398 | 107,686,841 | 5.43% |
| 2024-10-25 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 56,418,732 | 103,084,012 | -1.60% |
| 2024-10-24 | 1.73 | 1.91 | 1.72 | 1.87 | 1.87 | qfq | 92,081,597 | 167,769,327 | 7.47% |
| 2024-10-23 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 35,410,501 | 61,733,773 | 0.58% |
| 2024-10-22 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | qfq | 40,008,911 | 68,937,127 | 2.98% |
| 2024-10-21 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | qfq | 33,305,468 | 55,813,728 | 1.20% |
| 2024-10-18 | 1.60 | 1.69 | 1.58 | 1.66 | 1.66 | qfq | 43,865,915 | 71,743,181 | 3.75% |
| 2024-10-17 | 1.65 | 1.67 | 1.59 | 1.60 | 1.60 | qfq | 32,488,600 | 53,075,840 | -2.44% |
| 2024-10-16 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | qfq | 29,190,800 | 47,992,719 | 0.61% |
| 2024-10-15 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 32,630,500 | 53,911,513 | -1.81% |
| 2024-10-14 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | qfq | 26,179,213 | 42,984,297 | 2.47% |
| 2024-10-11 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | qfq | 34,335,115 | 56,700,316 | -4.71% |
| 2024-10-10 | 1.71 | 1.74 | 1.63 | 1.70 | 1.70 | qfq | 46,451,100 | 78,404,138 | -0.58% |
| 2024-10-09 | 1.87 | 1.87 | 1.71 | 1.71 | 1.71 | qfq | 69,829,709 | 123,240,924 | -10.00% |
| 2024-10-08 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | qfq | 114,424,158 | 220,480,986 | 3.83% |
| 2024-09-30 | 1.73 | 1.83 | 1.69 | 1.83 | 1.83 | qfq | 101,903,314 | 180,414,292 | 10.24% |
| 2024-09-27 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | qfq | 67,663,304 | 110,036,907 | 3.75% |
| 2024-09-26 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | qfq | 76,588,305 | 120,196,730 | 1.27% |
| 2024-09-25 | 1.56 | 1.62 | 1.52 | 1.58 | 1.58 | qfq | 117,541,320 | 183,710,358 | 2.60% |
| 2024-09-24 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | qfq | 75,269,222 | 113,283,779 | 10.00% |
| 2024-09-23 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | qfq | 25,290,500 | 35,011,793 | 1.45% |
| 2024-09-20 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | qfq | 19,773,100 | 27,266,037 | 0.00% |
| 2024-09-19 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | qfq | 23,518,270 | 32,109,931 | 3.76% |
| 2024-09-18 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | qfq | 21,134,870 | 28,220,674 | -3.62% |
| 2024-09-13 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 16,758,001 | 23,264,105 | -2.82% |
| 2024-09-12 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | qfq | 24,523,200 | 34,438,926 | 2.16% |
| 2024-09-11 | 1.36 | 1.45 | 1.35 | 1.39 | 1.39 | qfq | 29,433,200 | 41,014,829 | 2.21% |
| 2024-09-10 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | qfq | 14,712,300 | 19,724,303 | 2.26% |
| 2024-09-09 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | qfq | 11,765,500 | 15,699,262 | 0.00% |
| 2024-09-06 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | qfq | 11,964,600 | 16,149,930 | -2.92% |
| 2024-09-05 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | qfq | 6,521,800 | 8,897,402 | 1.48% |
| 2024-09-04 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | qfq | 12,465,200 | 16,934,537 | -1.46% |
| 2024-09-03 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | qfq | 10,818,458 | 14,795,513 | 0.74% |
| 2024-09-02 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | qfq | 19,749,667 | 27,273,729 | 0.00% |
| 2024-08-30 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | qfq | 21,833,765 | 29,485,658 | 3.82% |
| 2024-08-29 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | qfq | 13,569,620 | 17,660,070 | 0.00% |
| 2024-08-28 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | qfq | 13,307,447 | 17,481,630 | -1.50% |
| 2024-08-27 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | qfq | 18,182,687 | 24,270,502 | -0.75% |
| 2024-08-26 | 1.30 | 1.41 | 1.30 | 1.34 | 1.34 | qfq | 31,702,319 | 42,893,776 | 4.69% |
| 2024-08-23 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | qfq | 11,231,962 | 14,297,790 | -0.78% |
| 2024-08-22 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | qfq | 6,988,000 | 9,074,400 | -1.53% |
| 2024-08-21 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | qfq | 8,827,697 | 11,624,028 | -1.50% |
| 2024-08-20 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 12,106,300 | 16,247,701 | -2.92% |
| 2024-08-19 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | qfq | 9,277,500 | 12,741,601 | -0.72% |
| 2024-08-16 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 12,630,200 | 17,564,391 | -2.13% |
| 2024-08-15 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | qfq | 13,690,201 | 19,079,244 | 1.44% |
| 2024-08-14 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 9,033,201 | 12,660,605 | 0.00% |
| 2024-08-13 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | qfq | 10,286,200 | 14,201,896 | 0.72% |
| 2024-08-12 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | qfq | 13,136,200 | 18,238,172 | -3.50% |
| 2024-08-09 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 13,194,800 | 18,870,517 | 0.70% |
| 2024-08-08 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | qfq | 14,866,600 | 21,007,544 | 0.71% |
| 2024-08-07 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | qfq | 14,162,688 | 20,034,510 | -1.40% |
| 2024-08-06 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | qfq | 14,969,700 | 21,240,172 | 1.42% |
| 2024-08-05 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | qfq | 25,058,100 | 35,915,625 | -1.40% |
| 2024-08-02 | 1.40 | 1.51 | 1.40 | 1.43 | 1.43 | qfq | 33,119,000 | 48,169,759 | 0.70% |
| 2024-08-01 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | qfq | 19,034,500 | 27,115,198 | 0.71% |
| 2024-07-31 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | qfq | 23,989,701 | 33,777,105 | 0.71% |
| 2024-07-30 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | qfq | 28,536,800 | 39,526,485 | 4.48% |
| 2024-07-29 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | qfq | 10,880,102 | 14,543,369 | 0.75% |
| 2024-07-26 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | qfq | 12,863,121 | 17,004,815 | 2.31% |
| 2024-07-25 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | qfq | 12,471,050 | 16,190,640 | 0.00% |
| 2024-07-24 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | qfq | 13,590,950 | 17,784,010 | -2.26% |
| 2024-07-23 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 17,727,111 | 23,897,127 | -0.75% |
| 2024-07-22 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | qfq | 15,492,612 | 20,465,299 | 2.29% |
| 2024-07-19 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | qfq | 13,194,901 | 17,120,962 | 0.77% |
| 2024-07-18 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | qfq | 17,015,947 | 21,752,951 | -0.76% |
| 2024-07-17 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | qfq | 12,685,100 | 16,675,740 | -0.76% |
| 2024-07-16 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | qfq | 16,470,337 | 21,571,044 | 0.76% |
| 2024-07-15 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | qfq | 20,867,910 | 27,587,390 | -3.68% |
| 2024-07-12 | 1.38 | 1.41 | 1.34 | 1.36 | 1.36 | qfq | 30,161,200 | 41,446,555 | -1.45% |
| 2024-07-11 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | qfq | 38,691,800 | 52,644,325 | 2.22% |
| 2024-07-10 | 1.39 | 1.39 | 1.27 | 1.35 | 1.35 | qfq | 47,025,412 | 62,542,759 | -4.26% |
| 2024-07-09 | 1.42 | 1.47 | 1.37 | 1.41 | 1.41 | qfq | 60,460,677 | 84,248,975 | -7.24% |
| 2024-07-08 | 1.47 | 1.61 | 1.45 | 1.52 | 1.52 | qfq | 82,485,500 | 125,433,203 | 4.11% |
| 2024-07-05 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | qfq | 16,697,300 | 24,378,053 | 9.77% |
| 2024-07-04 | 1.41 | 1.42 | 1.32 | 1.33 | 1.33 | qfq | 21,545,100 | 29,185,274 | -6.34% |
| 2024-07-03 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | qfq | 19,675,400 | 27,871,852 | 1.43% |
| 2024-07-02 | 1.35 | 1.42 | 1.34 | 1.40 | 1.40 | qfq | 17,655,509 | 24,590,618 | 2.94% |
| 2024-07-01 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | qfq | 16,694,950 | 22,367,913 | 1.49% |
| 2024-06-28 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | qfq | 11,964,101 | 16,384,717 | -2.90% |
| 2024-06-27 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | qfq | 14,230,200 | 19,954,048 | -2.13% |
| 2024-06-26 | 1.35 | 1.42 | 1.34 | 1.41 | 1.41 | qfq | 14,551,911 | 20,043,750 | 5.22% |
| 2024-06-25 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 13,882,733 | 18,672,527 | 0.75% |
| 2024-06-24 | 1.41 | 1.42 | 1.30 | 1.33 | 1.33 | qfq | 23,819,101 | 31,974,717 | -6.34% |
| 2024-06-21 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | qfq | 11,115,743 | 15,860,169 | 0.00% |
| 2024-06-20 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | qfq | 12,509,800 | 18,113,912 | -3.40% |
| 2024-06-19 | 1.49 | 1.53 | 1.47 | 1.47 | 1.47 | qfq | 13,491,494 | 20,127,218 | -0.68% |
| 2024-06-18 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | qfq | 17,488,391 | 25,749,857 | -0.67% |
| 2024-06-17 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | qfq | 12,506,012 | 18,701,587 | -2.61% |
| 2024-06-14 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 9,299,000 | 14,230,820 | -0.65% |
| 2024-06-13 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | qfq | 11,932,700 | 18,503,409 | -3.14% |
| 2024-06-12 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | qfq | 11,875,537 | 18,712,933 | 2.58% |
| 2024-06-11 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | qfq | 13,059,900 | 20,324,223 | -2.52% |
| 2024-06-07 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | qfq | 19,954,066 | 31,611,955 | 5.30% |
| 2024-06-06 | 1.58 | 1.62 | 1.50 | 1.51 | 1.51 | qfq | 21,243,765 | 32,582,402 | -5.03% |
| 2024-06-05 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | qfq | 12,500,770 | 20,231,439 | -3.64% |
| 2024-06-04 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 14,558,537 | 23,996,474 | -1.79% |
| 2024-06-03 | 1.77 | 1.77 | 1.66 | 1.68 | 1.68 | qfq | 16,994,569 | 28,884,077 | -4.55% |
| 2024-05-31 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | qfq | 7,277,500 | 12,875,346 | -0.56% |
| 2024-05-30 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | qfq | 10,311,035 | 18,174,121 | 0.57% |
| 2024-05-29 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 11,521,087 | 20,513,141 | 0.00% |
| 2024-05-28 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | qfq | 10,488,601 | 18,744,464 | -2.22% |
| 2024-05-27 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | qfq | 16,413,302 | 29,427,067 | -1.64% |
| 2024-05-24 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 7,993,045 | 14,670,516 | 0.00% |
| 2024-05-23 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | qfq | 11,676,400 | 21,406,833 | -2.14% |
| 2024-05-22 | 1.85 | 1.90 | 1.84 | 1.87 | 1.87 | qfq | 11,443,001 | 21,445,716 | 1.63% |
| 2024-05-21 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | qfq | 17,270,501 | 32,084,034 | -2.65% |
| 2024-05-20 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | qfq | 23,544,087 | 45,211,196 | -4.06% |
| 2024-05-17 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | qfq | 12,149,805 | 23,674,346 | 1.03% |
| 2024-05-16 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | qfq | 17,724,300 | 34,580,946 | 2.09% |
| 2024-05-15 | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | qfq | 13,545,801 | 26,192,794 | -0.52% |
| 2024-05-14 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 12,107,700 | 23,093,601 | 2.13% |
| 2024-05-13 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | qfq | 13,015,400 | 24,539,823 | -2.59% |
| 2024-05-10 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | qfq | 16,701,601 | 32,390,134 | -2.53% |
| 2024-05-09 | 1.97 | 2.01 | 1.94 | 1.98 | 1.98 | qfq | 12,112,766 | 24,072,995 | 1.54% |
| 2024-05-08 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | qfq | 17,628,201 | 34,814,443 | -3.47% |
| 2024-05-07 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | qfq | 16,870,500 | 33,757,041 | 1.51% |
| 2024-05-06 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | qfq | 24,283,567 | 48,605,058 | -0.50% |
| 2024-04-30 | 2.09 | 2.11 | 1.98 | 2.00 | 2.00 | qfq | 28,226,702 | 56,981,408 | -6.10% |
| 2024-04-29 | 2.00 | 2.13 | 1.98 | 2.13 | 2.13 | qfq | 22,018,002 | 45,908,699 | 6.50% |
| 2024-04-26 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | qfq | 13,640,445 | 27,068,268 | 0.00% |
| 2024-04-25 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | qfq | 11,141,829 | 22,385,785 | -1.48% |
| 2024-04-24 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | qfq | 12,518,848 | 25,172,816 | 3.57% |
| 2024-04-23 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 11,535,600 | 22,587,644 | 2.08% |
| 2024-04-22 | 1.98 | 1.99 | 1.89 | 1.92 | 1.92 | qfq | 14,348,288 | 27,750,378 | -3.52% |
| 2024-04-19 | 1.98 | 2.05 | 1.97 | 1.99 | 1.99 | qfq | 15,069,936 | 30,215,470 | 0.51% |
| 2024-04-18 | 2.03 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 19,082,300 | 38,229,688 | -2.94% |
| 2024-04-17 | 1.81 | 2.05 | 1.80 | 2.04 | 2.04 | qfq | 29,618,262 | 58,586,074 | 9.09% |
| 2024-04-16 | 2.05 | 2.07 | 1.87 | 1.87 | 1.87 | qfq | 26,857,386 | 51,674,579 | -10.10% |
| 2024-04-15 | 2.24 | 2.24 | 2.03 | 2.08 | 2.08 | qfq | 28,187,730 | 59,730,763 | -7.14% |
| 2024-04-12 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | qfq | 13,171,772 | 29,848,869 | -2.61% |
| 2024-04-11 | 2.25 | 2.34 | 2.22 | 2.30 | 2.30 | qfq | 18,695,668 | 42,893,395 | 1.32% |
| 2024-04-10 | 2.31 | 2.37 | 2.25 | 2.27 | 2.27 | qfq | 19,021,400 | 43,819,440 | -1.73% |
| 2024-04-09 | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | qfq | 13,116,800 | 30,082,777 | 2.21% |
| 2024-04-08 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | qfq | 16,532,432 | 38,008,994 | -3.42% |
| 2024-04-03 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | qfq | 14,836,400 | 34,920,807 | -2.50% |
| 2024-04-02 | 2.39 | 2.44 | 2.37 | 2.40 | 2.40 | qfq | 21,969,800 | 52,958,370 | 0.84% |
| 2024-04-01 | 2.34 | 2.39 | 2.33 | 2.38 | 2.38 | qfq | 20,419,314 | 48,239,187 | 2.15% |
| 2024-03-29 | 2.29 | 2.37 | 2.27 | 2.33 | 2.33 | qfq | 16,609,101 | 38,666,363 | 2.19% |
| 2024-03-28 | 2.21 | 2.31 | 2.21 | 2.28 | 2.28 | qfq | 20,076,610 | 45,560,201 | 2.24% |
| 2024-03-27 | 2.32 | 2.35 | 2.22 | 2.23 | 2.23 | qfq | 18,032,800 | 41,224,708 | -3.88% |
| 2024-03-26 | 2.30 | 2.33 | 2.26 | 2.32 | 2.32 | qfq | 18,976,800 | 43,551,993 | 0.87% |
| 2024-03-25 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | qfq | 20,579,756 | 48,241,251 | -3.36% |
| 2024-03-22 | 2.45 | 2.46 | 2.36 | 2.38 | 2.38 | qfq | 27,768,257 | 66,321,185 | -2.86% |
| 2024-03-21 | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | qfq | 40,270,759 | 97,756,855 | 2.51% |
| 2024-03-20 | 2.35 | 2.41 | 2.35 | 2.39 | 2.39 | qfq | 26,722,657 | 63,610,426 | 1.27% |
| 2024-03-19 | 2.42 | 2.43 | 2.35 | 2.36 | 2.36 | qfq | 34,036,818 | 81,145,214 | -2.07% |
| 2024-03-18 | 2.38 | 2.48 | 2.33 | 2.41 | 2.41 | qfq | 47,505,962 | 113,407,362 | 2.12% |
| 2024-03-15 | 2.27 | 2.37 | 2.25 | 2.36 | 2.36 | qfq | 39,522,584 | 91,728,219 | 3.06% |
| 2024-03-14 | 2.27 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 28,322,550 | 64,622,711 | 0.44% |
| 2024-03-13 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 28,076,101 | 64,273,320 | -2.15% |
| 2024-03-12 | 2.30 | 2.33 | 2.25 | 2.33 | 2.33 | qfq | 35,478,202 | 81,107,064 | 1.30% |
| 2024-03-11 | 2.31 | 2.33 | 2.24 | 2.30 | 2.30 | qfq | 47,379,972 | 107,874,647 | 0.00% |
| 2024-03-08 | 2.41 | 2.42 | 2.27 | 2.30 | 2.30 | qfq | 72,926,020 | 168,538,306 | -4.56% |
| 2024-03-07 | 2.17 | 2.41 | 2.17 | 2.41 | 2.41 | qfq | 32,307,262 | 76,431,128 | 10.05% |
| 2024-03-06 | 2.11 | 2.22 | 2.10 | 2.19 | 2.19 | qfq | 32,526,100 | 70,488,793 | 4.29% |
| 2024-03-05 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | qfq | 21,723,100 | 46,177,644 | -3.67% |
| 2024-03-04 | 2.20 | 2.23 | 2.15 | 2.18 | 2.18 | qfq | 18,274,658 | 39,812,927 | -0.91% |
| 2024-03-01 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | qfq | 25,489,000 | 56,040,822 | -0.90% |
| 2024-02-29 | 2.10 | 2.23 | 2.08 | 2.22 | 2.22 | qfq | 34,114,400 | 74,266,616 | 5.21% |
| 2024-02-28 | 2.32 | 2.34 | 2.09 | 2.11 | 2.11 | qfq | 46,502,801 | 104,140,395 | -8.26% |
| 2024-02-27 | 2.22 | 2.31 | 2.20 | 2.30 | 2.30 | qfq | 39,762,650 | 90,537,454 | 2.68% |
| 2024-02-26 | 2.22 | 2.33 | 2.19 | 2.24 | 2.24 | qfq | 52,181,001 | 117,809,014 | 3.70% |
| 2024-02-23 | 2.14 | 2.17 | 2.08 | 2.16 | 2.16 | qfq | 43,143,911 | 91,864,796 | 3.85% |
| 2024-02-22 | 2.13 | 2.13 | 2.01 | 2.08 | 2.08 | qfq | 48,176,775 | 99,246,964 | -0.48% |
| 2024-02-21 | 1.90 | 2.09 | 1.86 | 2.09 | 2.09 | qfq | 26,552,081 | 53,475,281 | 10.00% |
| 2024-02-20 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | qfq | 43,377,700 | 82,287,784 | 0.53% |
| 2024-02-19 | 1.72 | 1.89 | 1.72 | 1.89 | 1.89 | qfq | 23,097,356 | 42,459,776 | 9.88% |
| 2024-02-08 | 1.54 | 1.72 | 1.50 | 1.72 | 1.72 | qfq | 44,572,463 | 71,899,256 | 10.26% |
| 2024-02-07 | 1.75 | 1.76 | 1.55 | 1.56 | 1.56 | qfq | 46,289,582 | 74,877,693 | -9.30% |
| 2024-02-06 | 1.68 | 1.84 | 1.65 | 1.72 | 1.72 | qfq | 42,246,925 | 71,851,218 | -6.01% |
| 2024-02-05 | 2.01 | 2.02 | 1.83 | 1.83 | 1.83 | qfq | 24,084,800 | 44,657,401 | -9.85% |
| 2024-02-02 | 2.20 | 2.23 | 1.95 | 2.03 | 2.03 | qfq | 23,222,200 | 48,482,379 | -6.02% |
| 2024-02-01 | 2.22 | 2.22 | 2.11 | 2.16 | 2.16 | qfq | 18,503,100 | 40,098,811 | -3.14% |
| 2024-01-31 | 2.35 | 2.37 | 2.22 | 2.23 | 2.23 | qfq | 19,849,191 | 45,341,095 | -5.11% |
| 2024-01-30 | 2.41 | 2.44 | 2.34 | 2.35 | 2.35 | qfq | 14,433,900 | 34,465,429 | -3.69% |
| 2024-01-29 | 2.54 | 2.55 | 2.41 | 2.44 | 2.44 | qfq | 13,545,331 | 33,349,798 | -3.56% |
| 2024-01-26 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 16,333,150 | 41,322,647 | 1.20% |
| 2024-01-25 | 2.39 | 2.50 | 2.37 | 2.50 | 2.50 | qfq | 17,241,130 | 42,163,303 | 4.60% |
| 2024-01-24 | 2.32 | 2.40 | 2.29 | 2.39 | 2.39 | qfq | 16,986,682 | 39,902,511 | 3.46% |
| 2024-01-23 | 2.30 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 15,938,016 | 36,708,181 | 0.43% |
| 2024-01-22 | 2.48 | 2.49 | 2.28 | 2.30 | 2.30 | qfq | 16,460,300 | 39,241,871 | -7.26% |
| 2024-01-19 | 2.50 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 10,336,000 | 25,741,999 | -0.80% |
| 2024-01-18 | 2.52 | 2.54 | 2.43 | 2.50 | 2.50 | qfq | 16,329,195 | 40,416,622 | -1.57% |
| 2024-01-17 | 2.60 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 14,037,180 | 36,140,383 | -2.68% |
| 2024-01-16 | 2.64 | 2.64 | 2.56 | 2.61 | 2.61 | qfq | 12,705,600 | 32,996,783 | -1.51% |
| 2024-01-15 | 2.63 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 8,912,200 | 23,496,918 | 0.38% |
| 2024-01-12 | 2.66 | 2.70 | 2.64 | 2.64 | 2.64 | qfq | 10,854,800 | 28,941,298 | -0.75% |
| 2024-01-11 | 2.63 | 2.67 | 2.61 | 2.66 | 2.66 | qfq | 12,260,000 | 32,327,649 | 0.76% |
| 2024-01-10 | 2.65 | 2.69 | 2.59 | 2.64 | 2.64 | qfq | 16,432,246 | 43,449,949 | -0.75% |
| 2024-01-09 | 2.57 | 2.68 | 2.57 | 2.66 | 2.66 | qfq | 20,409,901 | 53,891,356 | 3.50% |
| 2024-01-08 | 2.64 | 2.65 | 2.57 | 2.57 | 2.57 | qfq | 10,121,286 | 26,425,801 | -2.65% |
| 2024-01-05 | 2.69 | 2.71 | 2.62 | 2.64 | 2.64 | qfq | 9,165,000 | 24,443,753 | -2.22% |
| 2024-01-04 | 2.69 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 11,443,800 | 30,907,396 | 0.37% |
| 2024-01-03 | 2.68 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 11,433,600 | 30,900,314 | 0.00% |
| 2024-01-02 | 2.69 | 2.73 | 2.69 | 2.69 | 2.69 | qfq | 11,606,845 | 31,379,552 | 0.00% |
| 2023-12-29 | 2.68 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 10,387,600 | 28,001,056 | 0.00% |
| 2023-12-28 | 2.63 | 2.72 | 2.60 | 2.69 | 2.69 | qfq | 12,018,200 | 32,151,604 | 1.89% |
| 2023-12-27 | 2.60 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 11,559,500 | 30,343,897 | 1.54% |
| 2023-12-26 | 2.63 | 2.64 | 2.59 | 2.60 | 2.60 | qfq | 14,804,200 | 38,690,975 | -1.52% |
| 2023-12-25 | 2.66 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 10,635,800 | 28,161,482 | -1.49% |
| 2023-12-22 | 2.73 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 13,571,469 | 36,596,416 | -1.83% |
| 2023-12-21 | 2.68 | 2.75 | 2.65 | 2.73 | 2.73 | qfq | 16,891,700 | 45,620,442 | 1.49% |
| 2023-12-20 | 2.71 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 9,957,768 | 27,025,749 | -1.10% |
| 2023-12-19 | 2.72 | 2.75 | 2.69 | 2.72 | 2.72 | qfq | 14,225,746 | 38,585,675 | 0.00% |
| 2023-12-18 | 2.76 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 12,736,700 | 34,881,336 | -1.81% |
| 2023-12-15 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 13,511,923 | 37,416,614 | -1.07% |
| 2023-12-14 | 2.78 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 14,550,003 | 40,646,766 | 0.72% |
| 2023-12-13 | 2.75 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 19,336,112 | 53,822,758 | 0.72% |
| 2023-12-12 | 2.76 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 11,247,900 | 30,978,009 | 0.00% |
| 2023-12-11 | 2.73 | 2.77 | 2.69 | 2.76 | 2.76 | qfq | 15,358,100 | 42,091,207 | 1.10% |
| 2023-12-08 | 2.79 | 2.81 | 2.73 | 2.73 | 2.73 | qfq | 17,629,247 | 48,715,027 | -2.15% |
| 2023-12-07 | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 15,939,704 | 44,645,182 | 0.36% |
| 2023-12-06 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 12,097,491 | 33,792,184 | -0.71% |
| 2023-12-05 | 2.86 | 2.87 | 2.80 | 2.80 | 2.80 | qfq | 14,994,312 | 42,322,295 | -2.10% |
| 2023-12-04 | 2.87 | 2.90 | 2.84 | 2.86 | 2.86 | qfq | 16,364,840 | 46,833,893 | 0.00% |
| 2023-12-01 | 2.82 | 2.86 | 2.79 | 2.86 | 2.86 | qfq | 15,875,119 | 45,002,144 | 1.78% |
| 2023-11-30 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 14,904,021 | 41,818,035 | 0.00% |
| 2023-11-29 | 2.84 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 13,725,429 | 38,707,482 | -1.40% |
| 2023-11-28 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 13,281,872 | 37,713,625 | 0.71% |
| 2023-11-27 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 19,729,000 | 56,005,532 | -0.70% |
| 2023-11-24 | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | qfq | 14,757,417 | 42,288,551 | -1.38% |
| 2023-11-23 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 18,834,476 | 54,101,451 | 1.76% |
| 2023-11-22 | 2.88 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 22,776,239 | 65,378,327 | -1.73% |
| 2023-11-21 | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | qfq | 26,260,645 | 76,629,084 | -1.03% |
| 2023-11-20 | 2.92 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 25,449,413 | 73,897,543 | 0.00% |
| 2023-11-17 | 2.91 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 24,081,300 | 69,986,181 | 0.69% |
| 2023-11-16 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 34,584,500 | 101,040,945 | -2.36% |
| 2023-11-15 | 2.97 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 59,605,053 | 174,762,939 | -1.00% |
| 2023-11-14 | 2.85 | 3.12 | 2.82 | 3.00 | 3.00 | qfq | 90,599,949 | 270,436,743 | 5.63% |
| 2023-11-13 | 2.81 | 2.87 | 2.80 | 2.84 | 2.84 | qfq | 22,681,900 | 64,371,891 | 1.43% |
| 2023-11-10 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 18,366,175 | 51,305,779 | -0.71% |
| 2023-11-09 | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | qfq | 29,441,638 | 83,301,047 | 0.36% |
| 2023-11-08 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 37,898,900 | 107,085,991 | -1.06% |
| 2023-11-07 | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 41,779,103 | 118,611,352 | 0.00% |
| 2023-11-06 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | qfq | 70,871,797 | 200,048,811 | 2.53% |
| 2023-11-03 | 2.75 | 2.85 | 2.72 | 2.77 | 2.77 | qfq | 72,268,665 | 200,371,617 | -0.36% |
| 2023-11-02 | 2.91 | 3.00 | 2.78 | 2.78 | 2.78 | qfq | 125,348,554 | 360,577,351 | -3.47% |
| 2023-11-01 | 2.76 | 2.88 | 2.71 | 2.88 | 2.88 | qfq | 75,338,974 | 214,065,014 | 9.92% |
| 2023-10-31 | 2.68 | 2.73 | 2.61 | 2.62 | 2.62 | qfq | 34,616,870 | 92,010,274 | -2.24% |
| 2023-10-30 | 2.62 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 46,246,720 | 123,342,574 | 3.88% |
| 2023-10-27 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | qfq | 21,999,400 | 56,795,521 | -1.15% |
| 2023-10-26 | 2.64 | 2.64 | 2.58 | 2.61 | 2.61 | qfq | 22,260,115 | 57,844,460 | -1.51% |
| 2023-10-25 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 27,149,042 | 71,608,006 | 2.32% |
| 2023-10-24 | 2.55 | 2.60 | 2.54 | 2.59 | 2.59 | qfq | 21,079,811 | 54,293,222 | 1.97% |
| 2023-10-23 | 2.60 | 2.62 | 2.52 | 2.54 | 2.54 | qfq | 24,555,323 | 62,798,373 | -2.68% |
| 2023-10-20 | 2.60 | 2.66 | 2.59 | 2.61 | 2.61 | qfq | 22,489,420 | 58,971,946 | -0.76% |
| 2023-10-19 | 2.66 | 2.69 | 2.62 | 2.63 | 2.63 | qfq | 28,232,200 | 74,938,860 | -1.50% |
| 2023-10-18 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 39,724,436 | 106,656,510 | -2.20% |
| 2023-10-17 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 46,207,716 | 127,065,713 | -3.87% |
| 2023-10-16 | 2.80 | 2.84 | 2.77 | 2.84 | 2.84 | qfq | 43,596,312 | 122,520,500 | 1.43% |
| 2023-10-13 | 2.83 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 54,708,148 | 153,096,377 | -2.10% |
| 2023-10-12 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 48,929,936 | 139,058,580 | -0.69% |
| 2023-10-11 | 3.00 | 3.01 | 2.83 | 2.88 | 2.88 | qfq | 85,931,346 | 248,022,637 | -4.95% |
| 2023-10-10 | 3.02 | 3.12 | 2.95 | 3.03 | 3.03 | qfq | 114,079,011 | 344,632,781 | -3.19% |
| 2023-10-09 | 3.33 | 3.33 | 3.06 | 3.13 | 3.13 | qfq | 191,454,545 | 602,104,085 | -7.94% |
| 2023-09-28 | 3.40 | 3.40 | 3.28 | 3.40 | 3.40 | qfq | 126,874,062 | 430,651,288 | 10.03% |
| 2023-09-27 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | qfq | 16,820,279 | 51,974,662 | 9.96% |
| 2023-09-26 | 2.54 | 2.81 | 2.54 | 2.81 | 2.81 | qfq | 49,879,716 | 137,494,065 | 10.20% |
| 2023-09-25 | 2.53 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 14,194,724 | 36,400,128 | 0.39% |
| 2023-09-22 | 2.47 | 2.54 | 2.46 | 2.54 | 2.54 | qfq | 9,854,500 | 24,729,862 | 2.83% |
| 2023-09-21 | 2.47 | 2.51 | 2.47 | 2.47 | 2.47 | qfq | 6,256,045 | 15,561,936 | -0.40% |
| 2023-09-20 | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 6,932,800 | 17,242,685 | -1.59% |
| 2023-09-19 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 7,014,201 | 17,692,879 | 0.00% |
| 2023-09-18 | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 5,528,740 | 13,849,244 | 0.80% |
| 2023-09-15 | 2.51 | 2.52 | 2.49 | 2.50 | 2.50 | qfq | 7,440,800 | 18,654,113 | 0.00% |
| 2023-09-14 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 7,521,400 | 18,790,980 | -0.79% |
| 2023-09-13 | 2.55 | 2.55 | 2.50 | 2.52 | 2.52 | qfq | 8,637,800 | 21,771,986 | -1.18% |
| 2023-09-12 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 11,030,476 | 28,103,378 | 1.59% |
| 2023-09-11 | 2.52 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 7,755,500 | 19,494,095 | 0.40% |
| 2023-09-08 | 2.51 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 8,635,500 | 21,664,958 | 0.00% |
| 2023-09-07 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | qfq | 12,325,566 | 31,358,928 | -1.57% |
| 2023-09-06 | 2.53 | 2.57 | 2.50 | 2.54 | 2.54 | qfq | 8,157,705 | 20,663,936 | 0.40% |
| 2023-09-05 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 9,304,700 | 23,666,613 | -1.17% |
| 2023-09-04 | 2.49 | 2.56 | 2.47 | 2.56 | 2.56 | qfq | 13,259,291 | 33,546,384 | 2.40% |
| 2023-09-01 | 2.47 | 2.51 | 2.44 | 2.50 | 2.50 | qfq | 8,761,900 | 21,700,977 | 2.04% |
| 2023-08-31 | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 7,117,800 | 17,575,806 | -1.21% |
| 2023-08-30 | 2.47 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 8,988,600 | 22,350,069 | 0.40% |
| 2023-08-29 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | qfq | 8,826,583 | 21,638,014 | 1.65% |
| 2023-08-28 | 2.41 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 14,153,744 | 34,551,556 | 4.29% |
| 2023-08-25 | 2.33 | 2.41 | 2.31 | 2.33 | 2.33 | qfq | 8,560,700 | 20,205,531 | -0.85% |
| 2023-08-24 | 2.38 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 6,105,400 | 14,411,388 | -0.84% |
| 2023-08-23 | 2.40 | 2.43 | 2.36 | 2.37 | 2.37 | qfq | 8,776,800 | 21,007,129 | -2.07% |
| 2023-08-22 | 2.43 | 2.47 | 2.38 | 2.42 | 2.42 | qfq | 7,483,504 | 18,060,469 | -0.82% |
| 2023-08-21 | 2.47 | 2.52 | 2.43 | 2.44 | 2.44 | qfq | 7,007,400 | 17,325,456 | -1.21% |
| 2023-08-18 | 2.46 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 9,419,600 | 23,507,170 | 0.00% |
| 2023-08-17 | 2.40 | 2.47 | 2.38 | 2.47 | 2.47 | qfq | 9,375,700 | 22,822,104 | 2.07% |
| 2023-08-16 | 2.41 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 3,761,601 | 9,086,697 | 0.00% |
| 2023-08-15 | 2.43 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 5,281,000 | 12,811,187 | -0.41% |
| 2023-08-14 | 2.43 | 2.44 | 2.39 | 2.43 | 2.43 | qfq | 7,533,902 | 18,179,236 | -0.41% |
| 2023-08-11 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 10,066,202 | 24,740,802 | -2.40% |
| 2023-08-10 | 2.48 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 5,110,352 | 12,734,835 | 0.81% |
| 2023-08-09 | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 4,981,802 | 12,381,961 | -0.40% |
| 2023-08-08 | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 6,035,601 | 15,087,644 | -0.80% |
| 2023-08-07 | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 6,580,139 | 16,610,267 | -1.57% |
| 2023-08-04 | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 9,897,000 | 25,385,649 | -0.78% |
| 2023-08-03 | 2.57 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 7,873,800 | 20,124,353 | 0.39% |
| 2023-08-02 | 2.57 | 2.60 | 2.56 | 2.56 | 2.56 | qfq | 8,105,144 | 20,884,692 | -0.39% |
| 2023-08-01 | 2.57 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 11,151,737 | 28,598,201 | -0.39% |
| 2023-07-31 | 2.52 | 2.58 | 2.50 | 2.58 | 2.58 | qfq | 14,097,902 | 35,892,916 | 1.18% |
| 2023-07-28 | 2.53 | 2.56 | 2.50 | 2.55 | 2.55 | qfq | 10,000,544 | 25,365,795 | 0.00% |
| 2023-07-27 | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 10,538,091 | 26,829,842 | -0.39% |
| 2023-07-26 | 2.51 | 2.58 | 2.49 | 2.56 | 2.56 | qfq | 15,818,970 | 40,254,041 | 1.99% |
| 2023-07-25 | 2.45 | 2.52 | 2.43 | 2.51 | 2.51 | qfq | 15,669,902 | 39,034,803 | 3.29% |
| 2023-07-24 | 2.50 | 2.51 | 2.41 | 2.43 | 2.43 | qfq | 13,717,700 | 33,486,267 | -3.57% |
| 2023-07-21 | 2.46 | 2.54 | 2.45 | 2.52 | 2.52 | qfq | 15,050,950 | 37,670,597 | 2.44% |
| 2023-07-20 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | qfq | 5,178,900 | 12,845,674 | -0.81% |
| 2023-07-19 | 2.50 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 5,707,440 | 14,198,513 | -1.20% |
| 2023-07-18 | 2.46 | 2.53 | 2.44 | 2.51 | 2.51 | qfq | 11,543,601 | 28,689,132 | 1.62% |
| 2023-07-17 | 2.45 | 2.47 | 2.42 | 2.47 | 2.47 | qfq | 5,984,793 | 14,658,647 | 0.82% |