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
山鹰国际600567.SH
最近收盘价1.332026-07-17
最近交易日2026-07-17
成交量（股）74,775,862
成交额（元）100,674,860
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-30 | 2024-08-05 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 74,775,862 | 100,674,860 | -2.21% |
| 2026-07-16 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | qfq | 51,427,550 | 69,717,856 | 0.00% |
| 2026-07-15 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | qfq | 62,026,789 | 84,218,773 | 1.49% |
| 2026-07-14 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | qfq | 59,864,263 | 79,979,420 | 0.75% |
| 2026-07-13 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 59,378,100 | 79,153,940 | -2.21% |
| 2026-07-10 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | qfq | 83,928,422 | 113,104,189 | 2.26% |
| 2026-07-09 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 54,467,802 | 72,700,313 | -0.75% |
| 2026-07-08 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | qfq | 61,929,903 | 82,929,921 | 0.00% |
| 2026-07-07 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | qfq | 84,732,594 | 114,564,273 | -2.90% |
| 2026-07-06 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 100,738,320 | 140,401,718 | -2.13% |
| 2026-07-03 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | qfq | 90,765,225 | 127,608,667 | 1.44% |
| 2026-07-02 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | qfq | 117,156,516 | 164,717,307 | 0.00% |
| 2026-07-01 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | qfq | 99,901,689 | 137,882,542 | 1.46% |
| 2026-06-30 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | qfq | 106,896,868 | 145,582,581 | -1.44% |
| 2026-06-29 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | qfq | 125,323,360 | 174,566,076 | 0.00% |
| 2026-06-26 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | qfq | 127,514,065 | 177,064,643 | 2.21% |
| 2026-06-25 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | qfq | 86,723,900 | 117,947,601 | 0.74% |
| 2026-06-24 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | qfq | 104,705,800 | 142,321,326 | -2.88% |
| 2026-06-23 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | qfq | 160,057,618 | 221,272,757 | 2.21% |
| 2026-06-22 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | qfq | 115,145,047 | 154,425,242 | 2.26% |
| 2026-06-18 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | qfq | 119,358,030 | 159,351,340 | -1.48% |
| 2026-06-17 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | qfq | 159,743,035 | 217,433,415 | -2.88% |
| 2026-06-16 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | qfq | 143,154,400 | 199,379,738 | -1.42% |
| 2026-06-15 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | qfq | 317,839,961 | 449,857,043 | -2.08% |
| 2026-06-12 | 1.30 | 1.44 | 1.29 | 1.44 | 1.44 | qfq | 416,524,075 | 586,402,020 | 9.92% |
| 2026-06-11 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | qfq | 176,367,414 | 234,010,827 | -4.38% |
| 2026-06-10 | 1.32 | 1.41 | 1.32 | 1.37 | 1.37 | qfq | 272,349,823 | 373,774,906 | 7.03% |
| 2026-06-09 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | qfq | 108,260,883 | 138,977,462 | -2.29% |
| 2026-06-08 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | qfq | 55,917,569 | 74,016,063 | -2.96% |
| 2026-06-05 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | qfq | 40,635,459 | 54,467,092 | 0.75% |
| 2026-06-04 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | qfq | 47,847,502 | 64,070,198 | -0.74% |
| 2026-06-03 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | qfq | 41,831,766 | 56,483,116 | -0.74% |
| 2026-06-02 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 61,430,006 | 83,592,779 | -0.73% |
| 2026-06-01 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | qfq | 77,979,304 | 106,153,592 | 1.48% |
| 2026-05-29 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | qfq | 41,632,094 | 56,199,207 | 0.75% |
| 2026-05-28 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 49,610,778 | 66,757,466 | 0.00% |
| 2026-05-27 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 59,111,290 | 79,574,112 | -2.19% |
| 2026-05-26 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | qfq | 45,048,185 | 61,652,223 | -1.44% |
| 2026-05-25 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 72,264,246 | 99,853,382 | 1.46% |
| 2026-05-22 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | qfq | 93,977,595 | 126,715,876 | 3.79% |
| 2026-05-21 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | qfq | 83,132,721 | 111,708,973 | -2.94% |
| 2026-05-20 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | qfq | 49,563,181 | 67,348,875 | -2.16% |
| 2026-05-19 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | qfq | 58,691,532 | 80,863,594 | 1.46% |
| 2026-05-18 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | qfq | 98,821,504 | 134,732,720 | -2.14% |
| 2026-05-15 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 77,983,363 | 109,679,479 | 0.00% |
| 2026-05-14 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | qfq | 57,773,300 | 81,697,629 | -2.10% |
| 2026-05-13 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | qfq | 63,578,958 | 90,846,537 | 0.00% |
| 2026-05-12 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | qfq | 82,693,867 | 119,239,610 | -2.72% |
| 2026-05-11 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | qfq | 70,828,778 | 104,019,486 | -0.68% |
| 2026-05-08 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | qfq | 77,538,560 | 114,408,331 | 0.68% |
| 2026-05-07 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | qfq | 92,698,280 | 136,392,068 | -0.68% |
| 2026-05-06 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | qfq | 123,364,751 | 181,354,681 | 2.07% |
| 2026-04-30 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 125,407,143 | 181,044,019 | -1.36% |
| 2026-04-29 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | qfq | 113,452,606 | 165,078,609 | 3.52% |
| 2026-04-28 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | qfq | 65,057,338 | 93,223,364 | -0.70% |
| 2026-04-27 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | qfq | 82,617,100 | 117,623,345 | -0.69% |
| 2026-04-24 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | qfq | 109,035,865 | 157,937,779 | -3.36% |
| 2026-04-23 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | qfq | 82,116,733 | 123,272,245 | -1.97% |
| 2026-04-22 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | qfq | 60,059,200 | 91,301,287 | -0.65% |
| 2026-04-21 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | qfq | 34,234,572 | 52,245,661 | 0.00% |
| 2026-04-20 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | qfq | 44,280,603 | 67,569,996 | 0.00% |
| 2026-04-17 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | qfq | 57,615,070 | 88,198,240 | -0.65% |
| 2026-04-16 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | qfq | 57,189,192 | 88,161,764 | -0.65% |
| 2026-04-15 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | qfq | 52,555,682 | 81,625,056 | 0.00% |
| 2026-04-14 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | qfq | 57,973,037 | 89,779,212 | 0.00% |
| 2026-04-13 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | qfq | 60,891,502 | 94,482,765 | -0.64% |
| 2026-04-10 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | qfq | 109,976,222 | 172,749,245 | 1.96% |
| 2026-04-09 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | qfq | 51,683,862 | 79,659,874 | -1.92% |
| 2026-04-08 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | qfq | 91,662,527 | 142,166,885 | 2.63% |
| 2026-04-07 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | qfq | 29,163,300 | 44,104,011 | 1.33% |
| 2026-04-03 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | qfq | 55,969,216 | 84,760,985 | -1.96% |
| 2026-04-02 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | qfq | 62,763,201 | 96,511,773 | -1.29% |
| 2026-04-01 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | qfq | 56,579,261 | 87,790,483 | 0.65% |
| 2026-03-31 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | qfq | 69,719,917 | 108,121,910 | -0.65% |
| 2026-03-30 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | qfq | 70,067,860 | 107,792,413 | -0.64% |
| 2026-03-27 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | qfq | 63,404,410 | 98,383,855 | 0.65% |
| 2026-03-26 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | qfq | 78,507,020 | 122,210,566 | -1.90% |
| 2026-03-25 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | qfq | 95,409,200 | 149,087,221 | 2.60% |
| 2026-03-24 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | qfq | 85,789,151 | 131,201,352 | 1.99% |
| 2026-03-23 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | qfq | 131,562,858 | 201,571,554 | -5.03% |
| 2026-03-20 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | qfq | 134,094,100 | 215,570,500 | -2.45% |
| 2026-03-19 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 146,088,424 | 239,913,673 | -2.98% |
| 2026-03-18 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 101,694,093 | 170,622,721 | -0.59% |
| 2026-03-17 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | qfq | 119,511,337 | 203,936,874 | 0.00% |
| 2026-03-16 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 126,257,700 | 214,139,257 | -1.74% |
| 2026-03-13 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 140,367,589 | 242,929,814 | -1.15% |
| 2026-03-12 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | qfq | 144,494,111 | 250,663,549 | 1.75% |
| 2026-03-11 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 121,371,622 | 206,568,795 | 1.18% |
| 2026-03-10 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 102,603,609 | 173,392,698 | 0.60% |
| 2026-03-09 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 97,939,845 | 164,782,262 | -1.75% |
| 2026-03-06 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | qfq | 128,289,994 | 217,978,851 | 1.18% |
| 2026-03-05 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 114,198,519 | 193,118,428 | 1.81% |
| 2026-03-04 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 115,192,869 | 192,385,022 | -1.78% |
| 2026-03-03 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | qfq | 166,351,199 | 284,951,038 | -2.87% |
| 2026-03-02 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 170,999,151 | 297,915,081 | -0.57% |
| 2026-02-27 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | qfq | 158,359,201 | 274,718,319 | 1.16% |
| 2026-02-26 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | qfq | 212,318,264 | 366,883,332 | 0.00% |
| 2026-02-25 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | qfq | 365,859,141 | 628,219,323 | 4.85% |
| 2026-02-24 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | qfq | 80,233,545 | 132,372,894 | 1.23% |
| 2026-02-13 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | qfq | 76,642,569 | 126,600,091 | -1.81% |
| 2026-02-12 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | qfq | 74,638,014 | 124,157,351 | -0.60% |
| 2026-02-11 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 122,676,545 | 203,889,444 | 1.21% |
| 2026-02-10 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 77,317,081 | 127,539,249 | 0.00% |
| 2026-02-09 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 86,843,802 | 142,998,506 | 1.23% |
| 2026-02-06 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 52,748,161 | 85,995,288 | 0.00% |
| 2026-02-05 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 78,740,297 | 128,763,839 | 0.00% |
| 2026-02-04 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 79,384,657 | 129,324,713 | 0.62% |
| 2026-02-03 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 63,135,610 | 102,221,250 | 0.62% |
| 2026-02-02 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | qfq | 99,364,895 | 161,567,036 | -2.42% |
| 2026-01-30 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | qfq | 110,675,700 | 183,063,420 | -1.20% |
| 2026-01-29 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 85,038,450 | 141,927,470 | 0.60% |
| 2026-01-28 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | qfq | 110,084,957 | 182,943,905 | 0.00% |
| 2026-01-27 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 102,125,963 | 169,778,083 | -1.19% |
| 2026-01-26 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | qfq | 122,732,052 | 206,128,224 | -1.18% |
| 2026-01-23 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 124,037,379 | 209,228,026 | 1.19% |
| 2026-01-22 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 102,370,498 | 171,606,650 | 1.20% |
| 2026-01-21 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | qfq | 106,638,029 | 177,645,856 | -1.19% |
| 2026-01-20 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | qfq | 83,647,570 | 140,386,173 | 0.00% |
| 2026-01-19 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | qfq | 85,038,488 | 142,042,650 | 1.20% |
| 2026-01-16 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | qfq | 62,164,383 | 103,518,179 | -0.60% |
| 2026-01-15 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 104,722,200 | 175,283,853 | -1.18% |
| 2026-01-14 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 166,997,333 | 284,065,617 | -1.17% |
| 2026-01-13 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 157,843,461 | 270,865,894 | 0.00% |
| 2026-01-12 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | qfq | 113,554,345 | 193,216,116 | 0.59% |
| 2026-01-09 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | qfq | 103,616,191 | 176,017,794 | 0.59% |
| 2026-01-08 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 68,086,740 | 115,105,841 | 0.00% |
| 2026-01-07 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 92,177,190 | 156,179,466 | -0.59% |
| 2026-01-06 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 152,965,742 | 260,787,371 | 0.59% |
| 2026-01-05 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 80,491,793 | 136,129,554 | 0.00% |
| 2025-12-31 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 76,606,304 | 129,381,726 | -0.59% |
| 2025-12-30 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 81,020,397 | 137,634,701 | -0.58% |
| 2025-12-29 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 110,089,180 | 188,728,628 | -1.16% |
| 2025-12-26 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | qfq | 148,381,037 | 258,571,572 | -2.26% |
| 2025-12-25 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | qfq | 285,079,429 | 501,184,680 | 1.72% |
| 2025-12-24 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | qfq | 206,488,663 | 355,312,252 | 3.57% |
| 2025-12-23 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 108,844,356 | 184,154,232 | -2.33% |
| 2025-12-22 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 149,994,678 | 259,312,648 | 0.00% |
| 2025-12-19 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | qfq | 171,457,637 | 292,743,881 | 1.78% |
| 2025-12-18 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | qfq | 210,085,432 | 352,679,869 | 3.68% |
| 2025-12-17 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 99,156,100 | 160,928,621 | -0.61% |
| 2025-12-16 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 77,388,200 | 127,465,343 | -1.80% |
| 2025-12-15 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | qfq | 41,219,061 | 68,838,532 | 0.00% |
| 2025-12-12 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | qfq | 51,424,836 | 85,885,078 | 0.00% |
| 2025-12-11 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 80,602,731 | 135,431,481 | -1.18% |
| 2025-12-10 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 79,704,488 | 134,288,568 | 0.00% |
| 2025-12-09 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 107,415,447 | 181,892,924 | -1.17% |
| 2025-12-08 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 101,662,267 | 173,888,841 | -0.58% |
| 2025-12-05 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | qfq | 86,685,109 | 148,131,615 | 0.58% |
| 2025-12-04 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 123,429,186 | 211,415,366 | -1.16% |
| 2025-12-03 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 150,482,830 | 260,665,820 | 0.58% |
| 2025-12-02 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | qfq | 109,119,992 | 187,322,484 | 0.00% |
| 2025-12-01 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | qfq | 106,576,007 | 183,227,275 | 0.58% |
| 2025-11-28 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 100,232,481 | 171,224,600 | -0.58% |
| 2025-11-27 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | qfq | 119,503,726 | 205,132,853 | 0.58% |
| 2025-11-26 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 113,536,735 | 194,676,685 | 0.00% |
| 2025-11-25 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 95,146,701 | 162,520,704 | 0.59% |
| 2025-11-24 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 112,264,723 | 191,467,939 | -0.58% |
| 2025-11-21 | 1.78 | 1.79 | 1.70 | 1.71 | 1.71 | qfq | 235,317,947 | 409,473,359 | -4.47% |
| 2025-11-20 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 137,298,897 | 246,117,285 | 0.00% |
| 2025-11-19 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 129,991,535 | 233,745,755 | -1.10% |
| 2025-11-18 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | qfq | 209,875,782 | 382,544,824 | -3.21% |
| 2025-11-17 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 158,838,302 | 295,477,860 | -0.53% |
| 2025-11-14 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | qfq | 244,928,387 | 458,687,952 | 1.08% |
| 2025-11-13 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | qfq | 298,803,290 | 550,144,591 | 2.76% |
| 2025-11-12 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 145,926,819 | 265,301,774 | -0.55% |
| 2025-11-11 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | qfq | 110,084,828 | 200,374,733 | 0.00% |
| 2025-11-10 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 188,041,000 | 341,299,726 | 1.68% |
| 2025-11-07 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | qfq | 105,683,450 | 189,223,859 | 0.00% |
| 2025-11-06 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | qfq | 114,245,193 | 204,002,625 | 0.00% |
| 2025-11-05 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 118,057,802 | 211,065,820 | 0.56% |
| 2025-11-04 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 102,009,500 | 181,456,988 | -0.56% |
| 2025-11-03 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 105,413,525 | 188,363,151 | 1.13% |
| 2025-10-31 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | qfq | 251,017,657 | 444,811,082 | -2.21% |
| 2025-10-30 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 127,345,798 | 231,284,628 | 0.00% |
| 2025-10-29 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | qfq | 104,814,900 | 189,069,590 | 0.00% |
| 2025-10-28 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | qfq | 67,615,280 | 122,336,219 | 0.00% |
| 2025-10-27 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | qfq | 112,752,788 | 204,946,931 | -0.55% |
| 2025-10-24 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 140,591,340 | 257,233,867 | -1.62% |
| 2025-10-23 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | qfq | 121,027,799 | 221,312,624 | 0.54% |
| 2025-10-22 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 156,249,129 | 287,715,773 | 0.00% |
| 2025-10-21 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | qfq | 153,907,773 | 280,309,074 | 2.22% |
| 2025-10-20 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | qfq | 74,525,270 | 134,116,581 | 0.56% |
| 2025-10-17 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 103,569,200 | 186,541,731 | -1.10% |
| 2025-10-16 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 109,483,189 | 198,695,337 | -1.09% |
| 2025-10-15 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 104,380,925 | 190,470,606 | 0.55% |
| 2025-10-14 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | qfq | 140,791,478 | 258,671,676 | -0.55% |
| 2025-10-13 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | qfq | 131,880,165 | 238,802,187 | -1.08% |
| 2025-10-10 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | qfq | 147,570,376 | 273,395,905 | 1.09% |
| 2025-10-09 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 124,607,676 | 226,660,683 | 1.67% |
| 2025-09-30 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 104,958,164 | 188,449,570 | 0.00% |
| 2025-09-29 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | qfq | 112,798,510 | 201,731,705 | 0.56% |
| 2025-09-26 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | qfq | 106,582,448 | 192,261,346 | -0.56% |
| 2025-09-25 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | qfq | 146,163,413 | 265,142,227 | -1.10% |
| 2025-09-24 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | qfq | 125,287,463 | 227,600,235 | 0.00% |
| 2025-09-23 | 1.87 | 1.88 | 1.77 | 1.82 | 1.82 | qfq | 283,768,556 | 513,808,605 | -2.67% |
| 2025-09-22 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 271,603,455 | 509,385,991 | -2.60% |
| 2025-09-19 | 2.05 | 2.07 | 1.90 | 1.92 | 1.92 | qfq | 438,041,307 | 855,486,034 | -6.34% |
| 2025-09-18 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | qfq | 364,292,878 | 752,219,486 | 0.00% |
| 2025-09-17 | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | qfq | 277,163,369 | 565,412,274 | -0.49% |
| 2025-09-16 | 2.03 | 2.07 | 2.01 | 2.06 | 2.06 | qfq | 348,884,499 | 711,684,862 | 1.48% |
| 2025-09-15 | 1.96 | 2.06 | 1.96 | 2.03 | 2.03 | qfq | 469,789,007 | 943,288,923 | 4.10% |
| 2025-09-12 | 1.89 | 1.97 | 1.88 | 1.95 | 1.95 | qfq | 502,675,738 | 973,402,148 | 3.17% |
| 2025-09-11 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 119,443,915 | 224,225,365 | 0.53% |
| 2025-09-10 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | qfq | 94,858,296 | 178,901,015 | 0.00% |
| 2025-09-09 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | qfq | 136,021,430 | 255,971,170 | 0.00% |
| 2025-09-08 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 109,741,792 | 206,445,773 | 0.53% |
| 2025-09-05 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | qfq | 92,638,923 | 172,304,800 | 0.54% |
| 2025-09-04 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 104,763,946 | 195,192,623 | -0.53% |
| 2025-09-03 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 132,832,459 | 249,616,736 | -2.09% |
| 2025-09-02 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | qfq | 171,460,521 | 325,021,127 | 1.60% |
| 2025-09-01 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | qfq | 105,743,382 | 199,144,116 | 0.53% |
| 2025-08-29 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | qfq | 70,177,023 | 131,730,577 | -0.53% |
| 2025-08-28 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 191,972,677 | 360,554,322 | -0.53% |
| 2025-08-27 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | qfq | 209,772,242 | 401,544,734 | -2.07% |
| 2025-08-26 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | qfq | 135,425,858 | 261,309,067 | -0.52% |
| 2025-08-25 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | qfq | 249,669,398 | 481,312,785 | 1.57% |
| 2025-08-22 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | qfq | 144,310,963 | 275,336,390 | -0.52% |
| 2025-08-21 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | qfq | 126,904,007 | 243,701,929 | 0.00% |
| 2025-08-20 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | qfq | 151,282,878 | 289,430,031 | -0.52% |
| 2025-08-19 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | qfq | 140,214,087 | 269,267,430 | 0.52% |
| 2025-08-18 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | qfq | 168,361,944 | 322,990,578 | 0.00% |
| 2025-08-15 | 1.88 | 1.99 | 1.88 | 1.92 | 1.92 | qfq | 478,992,434 | 929,099,627 | 2.13% |
| 2025-08-14 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | qfq | 120,638,643 | 228,071,412 | -1.05% |
| 2025-08-13 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | qfq | 123,668,400 | 234,474,796 | 0.53% |
| 2025-08-12 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 103,378,902 | 195,649,755 | -0.53% |
| 2025-08-11 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | qfq | 106,858,436 | 203,734,490 | -0.52% |
| 2025-08-08 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | qfq | 97,412,206 | 186,799,271 | 0.00% |
| 2025-08-07 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | qfq | 107,887,699 | 206,424,125 | -0.52% |
| 2025-08-06 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | qfq | 180,552,596 | 344,678,364 | 0.00% |
| 2025-08-05 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | qfq | 194,783,132 | 373,946,805 | 0.52% |
| 2025-08-04 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 201,315,907 | 385,688,315 | -2.05% |
| 2025-08-01 | 1.99 | 2.03 | 1.93 | 1.95 | 1.95 | qfq | 404,937,285 | 799,291,525 | 3.17% |
| 2025-07-31 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 143,318,401 | 272,062,557 | -1.56% |
| 2025-07-30 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | qfq | 89,591,640 | 172,544,122 | 0.00% |
| 2025-07-29 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 113,181,979 | 217,983,025 | -0.52% |
| 2025-07-28 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | qfq | 107,050,320 | 207,032,049 | -1.03% |
| 2025-07-25 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 127,378,440 | 249,569,116 | -1.52% |
| 2025-07-24 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 195,211,694 | 383,857,705 | 2.06% |
| 2025-07-23 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | qfq | 216,089,753 | 419,208,068 | 1.04% |
| 2025-07-22 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 179,913,348 | 342,428,529 | 1.05% |
| 2025-07-21 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 118,059,717 | 223,401,849 | 1.60% |
| 2025-07-18 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | qfq | 74,331,275 | 139,129,244 | -0.53% |
| 2025-07-17 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | qfq | 83,659,946 | 157,594,219 | -0.53% |
| 2025-07-16 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 94,148,402 | 178,678,850 | -1.05% |
| 2025-07-15 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 172,542,080 | 328,564,035 | -1.55% |
| 2025-07-14 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | qfq | 151,280,201 | 293,205,002 | 0.52% |
| 2025-07-11 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 137,237,026 | 265,109,165 | -1.03% |
| 2025-07-10 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | qfq | 77,058,640 | 150,078,427 | 0.00% |
| 2025-07-09 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 104,641,000 | 204,304,683 | 0.52% |
| 2025-07-08 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | qfq | 103,846,593 | 199,349,920 | 1.04% |
| 2025-07-07 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | qfq | 87,607,439 | 167,181,742 | 1.59% |
| 2025-07-04 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | qfq | 68,915,309 | 130,765,061 | -0.53% |
| 2025-07-03 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | qfq | 116,317,652 | 221,504,646 | 0.00% |
| 2025-07-02 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | qfq | 86,125,256 | 163,260,945 | -0.52% |
| 2025-07-01 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 56,271,010 | 107,167,330 | 0.53% |
| 2025-06-30 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | qfq | 83,697,832 | 158,210,823 | 0.53% |
| 2025-06-27 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 94,764,000 | 179,250,281 | 0.00% |
| 2025-06-26 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | qfq | 151,252,505 | 288,577,910 | -1.56% |
| 2025-06-25 | 1.93 | 2.02 | 1.89 | 1.92 | 1.92 | qfq | 366,537,928 | 714,395,103 | 4.35% |
| 2025-06-24 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 86,192,950 | 157,624,837 | 1.66% |
| 2025-06-23 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 45,888,782 | 82,435,923 | 0.56% |
| 2025-06-20 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | qfq | 87,860,000 | 159,045,523 | 0.56% |
| 2025-06-19 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 74,293,750 | 132,793,464 | 0.00% |
| 2025-06-18 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | qfq | 62,379,831 | 112,466,907 | -1.65% |
| 2025-06-17 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 66,270,900 | 121,296,262 | -1.09% |
| 2025-06-16 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 83,558,400 | 152,827,071 | 1.10% |
| 2025-06-13 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 98,464,450 | 180,379,251 | -1.62% |
| 2025-06-12 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | qfq | 93,044,860 | 172,979,704 | -2.12% |
| 2025-06-11 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 76,889,100 | 145,255,925 | -0.53% |
| 2025-06-10 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | qfq | 154,689,300 | 294,895,696 | -2.56% |
| 2025-06-09 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | qfq | 207,683,576 | 403,909,136 | 3.17% |
| 2025-06-06 | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | qfq | 108,743,504 | 204,669,584 | 1.07% |
| 2025-06-05 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | qfq | 158,763,243 | 298,583,392 | 1.08% |
| 2025-06-04 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | qfq | 87,728,510 | 161,048,951 | 1.09% |
| 2025-06-03 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | qfq | 140,717,298 | 258,128,042 | 2.23% |
| 2025-05-30 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 135,957,832 | 243,863,633 | 0.00% |
| 2025-05-29 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | qfq | 149,709,559 | 263,324,603 | 4.07% |
| 2025-05-28 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | qfq | 53,902,463 | 92,612,621 | -0.58% |
| 2025-05-27 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 40,588,853 | 70,268,426 | -0.57% |
| 2025-05-26 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | qfq | 43,124,400 | 74,812,622 | 0.58% |
| 2025-05-23 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | qfq | 77,390,000 | 135,462,770 | -0.57% |
| 2025-05-22 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | qfq | 106,394,339 | 187,830,715 | -2.79% |
| 2025-05-21 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | qfq | 104,262,400 | 185,198,157 | 0.56% |
| 2025-05-20 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 77,543,402 | 137,981,904 | 0.00% |
| 2025-05-19 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | qfq | 183,130,414 | 321,949,592 | 4.09% |
| 2025-05-16 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 43,889,600 | 75,285,044 | -0.58% |
| 2025-05-15 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 49,274,250 | 85,339,110 | -1.15% |
| 2025-05-14 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | qfq | 70,149,421 | 121,578,586 | 0.00% |
| 2025-05-13 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 69,506,621 | 121,576,800 | 0.00% |
| 2025-05-12 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 78,581,621 | 136,062,048 | 0.58% |
| 2025-05-09 | 1.74 | 1.78 | 1.73 | 1.73 | 1.73 | qfq | 83,420,500 | 145,791,050 | -0.57% |
| 2025-05-08 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 67,840,400 | 118,400,087 | -0.57% |
| 2025-05-07 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 121,533,947 | 212,144,404 | 1.74% |
| 2025-05-06 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | qfq | 81,048,905 | 137,898,121 | 2.38% |
| 2025-04-30 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 68,076,600 | 115,164,991 | -0.59% |
| 2025-04-29 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 67,885,020 | 115,942,790 | -1.74% |
| 2025-04-28 | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | qfq | 114,832,617 | 193,854,163 | 2.38% |
| 2025-04-25 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 73,790,285 | 123,965,000 | 0.60% |
| 2025-04-24 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 62,008,651 | 103,234,763 | 0.60% |
| 2025-04-23 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 63,217,850 | 105,415,983 | -0.60% |
| 2025-04-22 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | qfq | 90,605,100 | 152,186,383 | 0.00% |
| 2025-04-21 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | qfq | 96,989,739 | 160,076,760 | 2.45% |
| 2025-04-18 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 37,482,610 | 60,994,252 | 0.00% |
| 2025-04-17 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 49,307,191 | 80,657,228 | 0.00% |
| 2025-04-16 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 53,703,320 | 87,384,756 | -1.21% |
| 2025-04-15 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 48,006,282 | 79,157,583 | -0.60% |
| 2025-04-14 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | qfq | 75,080,001 | 125,165,159 | 0.00% |
| 2025-04-11 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | qfq | 99,007,045 | 164,870,441 | 0.61% |
| 2025-04-10 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 101,568,220 | 167,766,104 | 1.85% |
| 2025-04-09 | 1.58 | 1.64 | 1.50 | 1.62 | 1.62 | qfq | 122,996,177 | 194,045,693 | 0.62% |
| 2025-04-08 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | qfq | 121,872,750 | 195,578,173 | 0.00% |
| 2025-04-07 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | qfq | 174,478,232 | 287,302,451 | -10.06% |
| 2025-04-03 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | qfq | 106,364,759 | 190,509,705 | -0.56% |
| 2025-04-02 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 89,329,706 | 160,673,998 | 0.56% |
| 2025-04-01 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | qfq | 118,953,550 | 213,216,029 | 1.70% |
| 2025-03-31 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | qfq | 95,912,340 | 168,561,773 | 0.00% |
| 2025-03-28 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | qfq | 88,958,985 | 158,151,027 | -2.22% |
| 2025-03-27 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 133,343,900 | 243,869,195 | -1.64% |
| 2025-03-26 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | qfq | 166,478,844 | 300,421,960 | 0.00% |
| 2025-03-25 | 1.73 | 1.84 | 1.73 | 1.83 | 1.83 | qfq | 319,257,076 | 571,665,749 | 5.78% |
| 2025-03-24 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | qfq | 154,812,047 | 262,111,837 | 2.37% |
| 2025-03-21 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | qfq | 91,303,200 | 155,874,000 | -1.17% |
| 2025-03-20 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 83,798,117 | 143,881,060 | 0.59% |
| 2025-03-19 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 55,280,138 | 94,183,652 | -0.58% |
| 2025-03-18 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 64,800,100 | 111,001,358 | -1.16% |
| 2025-03-17 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | qfq | 117,068,128 | 202,166,635 | 1.17% |
| 2025-03-14 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | qfq | 87,202,795 | 147,581,664 | 1.79% |
| 2025-03-13 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 93,804,655 | 157,274,382 | -0.59% |
| 2025-03-12 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 68,633,553 | 116,183,426 | -0.59% |
| 2025-03-11 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | qfq | 66,555,981 | 112,483,705 | 0.00% |
| 2025-03-10 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | qfq | 55,483,302 | 94,852,052 | -1.16% |
| 2025-03-07 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 83,779,369 | 144,429,537 | -0.58% |
| 2025-03-06 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 83,202,910 | 142,260,329 | 2.37% |
| 2025-03-05 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 69,274,073 | 116,962,591 | -1.17% |
| 2025-03-04 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | qfq | 53,333,130 | 90,567,384 | 0.59% |
| 2025-03-03 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 93,345,363 | 159,705,989 | -0.58% |
| 2025-02-28 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 108,337,930 | 188,060,728 | -2.29% |
| 2025-02-27 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | qfq | 87,868,581 | 153,683,234 | -0.57% |
| 2025-02-26 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 98,172,618 | 171,736,282 | 2.33% |
| 2025-02-25 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 91,729,300 | 158,970,844 | -1.71% |
| 2025-02-24 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 134,410,214 | 235,011,632 | 1.16% |
| 2025-02-21 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 94,541,880 | 163,290,694 | -0.57% |
| 2025-02-20 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | qfq | 78,655,757 | 136,444,121 | 0.00% |
| 2025-02-19 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | qfq | 90,684,416 | 157,063,911 | 0.00% |
| 2025-02-18 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | qfq | 143,971,800 | 253,809,943 | -3.33% |
| 2025-02-17 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | qfq | 158,347,450 | 284,799,858 | 1.69% |
| 2025-02-14 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | qfq | 158,074,900 | 281,927,859 | -3.28% |
| 2025-02-13 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | qfq | 187,511,533 | 340,964,705 | 2.81% |
| 2025-02-12 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 103,301,068 | 183,644,834 | 0.00% |
| 2025-02-11 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 96,783,009 | 171,461,468 | -1.11% |
| 2025-02-10 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | qfq | 116,378,615 | 208,294,682 | 1.69% |
| 2025-02-07 | 1.74 | 1.80 | 1.73 | 1.77 | 1.77 | qfq | 150,922,317 | 267,260,903 | 1.14% |
| 2025-02-06 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | qfq | 123,044,894 | 210,696,490 | 2.94% |
| 2025-02-05 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 64,002,440 | 108,661,926 | 0.59% |
| 2025-01-27 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 86,969,800 | 148,767,890 | -0.59% |
| 2025-01-24 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 93,932,916 | 159,030,155 | 0.00% |
| 2025-01-23 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | qfq | 94,799,859 | 163,846,751 | -0.58% |
| 2025-01-22 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 72,282,630 | 124,416,156 | -2.29% |
| 2025-01-21 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | qfq | 108,746,601 | 189,381,303 | -1.13% |
| 2025-01-20 | 1.78 | 1.80 | 1.69 | 1.77 | 1.77 | qfq | 229,156,407 | 402,193,653 | -3.28% |
| 2025-01-17 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 77,742,645 | 142,299,224 | -1.08% |
| 2025-01-16 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | qfq | 112,536,743 | 209,313,147 | 0.54% |
| 2025-01-15 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 95,626,170 | 175,530,616 | -0.54% |
| 2025-01-14 | 1.77 | 1.85 | 1.76 | 1.85 | 1.85 | qfq | 135,681,342 | 246,450,466 | 4.52% |
| 2025-01-13 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | qfq | 102,871,360 | 179,878,890 | 0.57% |
| 2025-01-10 | 1.83 | 1.84 | 1.76 | 1.76 | 1.76 | qfq | 124,015,496 | 222,978,926 | -3.83% |
| 2025-01-09 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 103,571,620 | 190,071,487 | -1.08% |
| 2025-01-08 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 146,173,702 | 267,716,420 | -1.07% |
| 2025-01-07 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | qfq | 122,858,089 | 226,251,582 | 2.19% |
| 2025-01-06 | 1.84 | 1.87 | 1.80 | 1.83 | 1.83 | qfq | 129,899,100 | 238,506,796 | -1.08% |
| 2025-01-03 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | qfq | 169,095,136 | 318,408,096 | -4.64% |
| 2025-01-02 | 1.95 | 2.01 | 1.93 | 1.94 | 1.94 | qfq | 180,803,900 | 356,270,613 | -1.02% |
| 2024-12-31 | 2.03 | 2.05 | 1.95 | 1.96 | 1.96 | qfq | 173,174,431 | 344,417,621 | -3.45% |
| 2024-12-30 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | qfq | 140,211,657 | 285,499,270 | -1.46% |
| 2024-12-27 | 2.03 | 2.13 | 2.02 | 2.06 | 2.06 | qfq | 226,710,197 | 472,279,399 | 1.48% |
| 2024-12-26 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | qfq | 156,748,279 | 318,733,341 | 0.50% |
| 2024-12-25 | 2.09 | 2.10 | 1.99 | 2.02 | 2.02 | qfq | 211,612,041 | 429,049,980 | -3.81% |
| 2024-12-24 | 2.07 | 2.13 | 2.05 | 2.10 | 2.10 | qfq | 198,547,577 | 414,927,063 | 0.96% |
| 2024-12-23 | 2.14 | 2.17 | 2.07 | 2.08 | 2.08 | qfq | 269,757,234 | 568,659,195 | -3.26% |
| 2024-12-20 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 199,532,381 | 433,446,156 | -0.92% |
| 2024-12-19 | 2.20 | 2.22 | 2.13 | 2.17 | 2.17 | qfq | 290,402,137 | 629,623,828 | -3.56% |
| 2024-12-18 | 2.19 | 2.35 | 2.16 | 2.25 | 2.25 | qfq | 343,739,249 | 775,543,734 | 1.81% |
| 2024-12-17 | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | qfq | 414,675,932 | 929,363,079 | -7.14% |
| 2024-12-16 | 2.35 | 2.45 | 2.25 | 2.38 | 2.38 | qfq | 541,476,475 | 1,271,831,300 | 3.93% |
| 2024-12-13 | 2.34 | 2.53 | 2.27 | 2.29 | 2.29 | qfq | 724,921,219 | 1,723,481,348 | -0.87% |
| 2024-12-12 | 2.26 | 2.38 | 2.21 | 2.31 | 2.31 | qfq | 771,637,666 | 1,759,991,833 | 0.43% |
| 2024-12-11 | 2.08 | 2.30 | 2.07 | 2.30 | 2.30 | qfq | 677,949,243 | 1,530,106,356 | 10.05% |
| 2024-12-10 | 2.19 | 2.21 | 2.08 | 2.09 | 2.09 | qfq | 440,780,112 | 944,562,235 | -1.42% |
| 2024-12-09 | 2.27 | 2.27 | 2.11 | 2.12 | 2.12 | qfq | 776,858,608 | 1,698,761,546 | -3.20% |
| 2024-12-06 | 2.01 | 2.19 | 2.01 | 2.19 | 2.19 | qfq | 487,123,913 | 1,043,767,006 | 10.05% |
| 2024-12-05 | 1.92 | 2.03 | 1.91 | 1.99 | 1.99 | qfq | 278,217,397 | 550,898,005 | 3.11% |
| 2024-12-04 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | qfq | 208,916,359 | 407,710,471 | -2.53% |
| 2024-12-03 | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | qfq | 217,905,390 | 426,175,215 | 2.06% |
| 2024-12-02 | 1.84 | 1.95 | 1.83 | 1.94 | 1.94 | qfq | 261,081,542 | 499,353,657 | 5.43% |
| 2024-11-29 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 117,074,283 | 214,321,163 | 0.55% |
| 2024-11-28 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 124,796,089 | 228,881,925 | 0.55% |
| 2024-11-27 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | qfq | 120,965,725 | 215,531,113 | 0.55% |
| 2024-11-26 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 96,042,932 | 174,240,300 | 0.00% |
| 2024-11-25 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | qfq | 141,667,783 | 254,644,895 | -0.55% |
| 2024-11-22 | 1.86 | 1.90 | 1.82 | 1.82 | 1.82 | qfq | 176,283,474 | 327,966,197 | -2.67% |
| 2024-11-21 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | qfq | 127,370,050 | 238,998,938 | -1.58% |
| 2024-11-20 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | qfq | 205,832,759 | 388,437,548 | 1.60% |
| 2024-11-19 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | qfq | 213,228,018 | 395,015,557 | -1.58% |
| 2024-11-18 | 1.86 | 1.94 | 1.85 | 1.90 | 1.90 | qfq | 307,668,067 | 584,865,745 | 4.40% |
| 2024-11-15 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 159,724,672 | 295,060,639 | -2.15% |
| 2024-11-14 | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | qfq | 166,515,237 | 313,301,915 | -3.13% |
| 2024-11-13 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | qfq | 230,076,392 | 440,065,890 | -2.04% |
| 2024-11-12 | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | qfq | 273,610,822 | 542,721,253 | -2.97% |
| 2024-11-11 | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | qfq | 248,381,280 | 499,072,730 | -0.98% |
| 2024-11-08 | 2.13 | 2.13 | 2.03 | 2.04 | 2.04 | qfq | 407,505,856 | 843,728,749 | -2.86% |
| 2024-11-07 | 1.95 | 2.18 | 1.94 | 2.10 | 2.10 | qfq | 570,880,747 | 1,175,025,300 | 6.06% |
| 2024-11-06 | 1.98 | 2.01 | 1.93 | 1.98 | 1.98 | qfq | 377,977,136 | 745,424,444 | 0.00% |
| 2024-11-05 | 1.90 | 2.03 | 1.88 | 1.98 | 1.98 | qfq | 478,672,897 | 935,186,899 | 2.59% |
| 2024-11-04 | 1.80 | 1.98 | 1.76 | 1.93 | 1.93 | qfq | 448,808,890 | 836,057,704 | 6.63% |
| 2024-11-01 | 1.84 | 1.87 | 1.80 | 1.81 | 1.81 | qfq | 287,925,557 | 526,348,235 | -1.09% |
| 2024-10-31 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | qfq | 353,514,685 | 644,283,459 | 3.39% |
| 2024-10-30 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 193,283,312 | 341,664,682 | 0.57% |
| 2024-10-29 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | qfq | 247,668,521 | 439,370,405 | -3.30% |
| 2024-10-28 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | qfq | 356,152,766 | 635,859,620 | 4.00% |
| 2024-10-25 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | qfq | 267,985,315 | 468,750,281 | -0.57% |
| 2024-10-24 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | qfq | 270,195,929 | 472,112,443 | 1.15% |
| 2024-10-23 | 1.71 | 1.83 | 1.70 | 1.74 | 1.74 | qfq | 352,402,557 | 619,637,530 | 1.16% |
| 2024-10-22 | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | qfq | 348,073,326 | 597,851,625 | -1.71% |
| 2024-10-21 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | qfq | 526,220,514 | 910,383,382 | 10.06% |
| 2024-10-18 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | qfq | 146,171,528 | 229,658,237 | 1.92% |
| 2024-10-17 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | qfq | 114,326,501 | 180,378,071 | -1.89% |
| 2024-10-16 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | qfq | 92,814,555 | 147,513,092 | 0.63% |
| 2024-10-15 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | qfq | 125,778,101 | 201,777,986 | -3.07% |
| 2024-10-14 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | qfq | 153,259,634 | 248,601,577 | 1.88% |
| 2024-10-11 | 1.65 | 1.68 | 1.58 | 1.60 | 1.60 | qfq | 159,991,157 | 260,178,862 | -4.76% |
| 2024-10-10 | 1.69 | 1.74 | 1.64 | 1.68 | 1.68 | qfq | 214,747,138 | 361,442,934 | -2.33% |
| 2024-10-09 | 1.81 | 1.82 | 1.72 | 1.72 | 1.72 | qfq | 329,892,071 | 578,822,169 | -9.95% |
| 2024-10-08 | 2.00 | 2.03 | 1.84 | 1.91 | 1.91 | qfq | 541,163,295 | 1,044,199,334 | 2.69% |
| 2024-09-30 | 1.78 | 1.86 | 1.71 | 1.86 | 1.86 | qfq | 194,419,150 | 349,757,928 | 8.77% |
| 2024-09-27 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | qfq | 86,103,430 | 145,353,571 | 3.01% |
| 2024-09-26 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | qfq | 109,008,448 | 173,114,102 | 9.93% |
| 2024-09-25 | 1.47 | 1.58 | 1.47 | 1.51 | 1.51 | qfq | 81,483,484 | 124,699,258 | 2.72% |
| 2024-09-24 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | qfq | 50,572,258 | 73,245,047 | 4.26% |
| 2024-09-23 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 10,123,383 | 14,286,099 | 0.71% |
| 2024-09-20 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 9,565,030 | 13,422,126 | -0.71% |
| 2024-09-19 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | qfq | 18,430,642 | 25,849,686 | 2.17% |
| 2024-09-18 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | qfq | 11,710,617 | 16,187,159 | -0.72% |
| 2024-09-13 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | qfq | 3,941,099 | 5,489,557 | 0.00% |
| 2024-09-12 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | qfq | 9,389,060 | 13,132,782 | -0.71% |
| 2024-09-11 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | qfq | 4,911,088 | 6,841,638 | 0.72% |
| 2024-09-10 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 10,725,114 | 14,922,394 | -0.71% |
| 2024-09-09 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 10,935,734 | 15,276,430 | 0.00% |
| 2024-09-06 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | qfq | 11,282,500 | 15,946,933 | -1.41% |
| 2024-09-05 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | qfq | 15,051,580 | 21,357,876 | 0.00% |
| 2024-09-04 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | qfq | 14,005,100 | 19,992,651 | -0.70% |
| 2024-09-03 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | qfq | 14,264,700 | 20,417,027 | 0.00% |
| 2024-09-02 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | qfq | 21,088,151 | 30,404,374 | -1.38% |
| 2024-08-30 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 31,406,761 | 45,312,407 | 2.11% |
| 2024-08-29 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | qfq | 14,096,978 | 19,974,971 | 0.00% |
| 2024-08-28 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | qfq | 14,328,004 | 20,348,191 | 0.00% |
| 2024-08-27 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | qfq | 9,680,001 | 13,708,680 | 0.00% |
| 2024-08-26 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 14,378,920 | 20,297,948 | 1.43% |
| 2024-08-23 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | qfq | 18,186,450 | 25,556,098 | -1.41% |
| 2024-08-22 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | qfq | 14,225,241 | 20,210,727 | -0.70% |
| 2024-08-21 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | qfq | 10,064,950 | 14,391,946 | -0.69% |
| 2024-08-20 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | qfq | 27,776,430 | 39,711,648 | 0.00% |
| 2024-08-19 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | qfq | 12,801,501 | 18,408,281 | 0.70% |
| 2024-08-16 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 23,598,350 | 33,905,277 | -1.38% |
| 2024-08-15 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | qfq | 21,672,869 | 31,388,460 | 0.69% |
| 2024-08-14 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | qfq | 10,670,071 | 15,379,276 | -0.69% |
| 2024-08-13 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | qfq | 17,562,600 | 25,366,466 | 0.69% |
| 2024-08-12 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | qfq | 14,387,700 | 20,832,060 | -1.37% |
| 2024-08-09 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | qfq | 26,335,300 | 38,706,143 | -0.68% |
| 2024-08-08 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | qfq | 27,251,692 | 39,706,419 | 2.08% |
| 2024-08-07 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | qfq | 12,865,000 | 18,575,753 | -1.37% |
| 2024-08-06 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | qfq | 29,976,382 | 43,385,168 | 1.39% |
| 2024-08-05 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | qfq | 35,931,000 | 52,373,188 | -0.69% |
| 2024-08-02 | 1.45 | 1.47 | 1.43 | 1.45 | 1.44 | qfq | 25,795,770 | 37,433,037 | 0.00% |
| 2024-08-01 | 1.46 | 1.46 | 1.44 | 1.45 | 1.44 | qfq | 16,547,774 | 24,019,095 | -0.68% |
| 2024-07-31 | 1.42 | 1.46 | 1.41 | 1.46 | 1.45 | qfq | 28,330,074 | 40,888,424 | 2.82% |
| 2024-07-30 | 1.39 | 1.42 | 1.39 | 1.42 | 1.41 | qfq | 13,772,314 | 19,396,385 | 1.43% |
| 2024-07-29 | 1.41 | 1.41 | 1.39 | 1.40 | 1.39 | qfq | 14,586,437 | 20,431,857 | -0.71% |
| 2024-07-26 | 1.38 | 1.41 | 1.38 | 1.41 | 1.40 | qfq | 13,390,559 | 18,758,625 | 2.17% |
| 2024-07-25 | 1.36 | 1.39 | 1.35 | 1.38 | 1.37 | qfq | 21,062,150 | 28,993,307 | 0.73% |
| 2024-07-24 | 1.43 | 1.43 | 1.36 | 1.37 | 1.36 | qfq | 40,871,480 | 56,715,694 | -4.20% |
| 2024-07-23 | 1.45 | 1.47 | 1.43 | 1.43 | 1.42 | qfq | 27,309,200 | 39,596,183 | -0.69% |
| 2024-07-22 | 1.45 | 1.46 | 1.44 | 1.44 | 1.43 | qfq | 12,482,818 | 18,081,104 | -1.37% |
| 2024-07-19 | 1.45 | 1.46 | 1.44 | 1.46 | 1.45 | qfq | 14,786,600 | 21,449,836 | 0.00% |
| 2024-07-18 | 1.46 | 1.47 | 1.44 | 1.46 | 1.45 | qfq | 21,617,505 | 31,431,890 | -0.68% |
| 2024-07-17 | 1.47 | 1.48 | 1.44 | 1.47 | 1.46 | qfq | 24,169,329 | 35,329,428 | 0.00% |
| 2024-07-16 | 1.48 | 1.48 | 1.46 | 1.47 | 1.46 | qfq | 20,051,000 | 29,456,192 | -1.34% |
| 2024-07-15 | 1.51 | 1.52 | 1.48 | 1.49 | 1.48 | qfq | 29,773,100 | 44,458,859 | -1.97% |
| 2024-07-12 | 1.52 | 1.54 | 1.51 | 1.52 | 1.51 | qfq | 37,863,985 | 57,748,214 | 0.66% |
| 2024-07-11 | 1.51 | 1.52 | 1.50 | 1.51 | 1.50 | qfq | 40,669,639 | 61,444,476 | 0.67% |
| 2024-07-10 | 1.52 | 1.53 | 1.49 | 1.50 | 1.49 | qfq | 28,660,172 | 43,199,092 | -1.32% |
| 2024-07-09 | 1.47 | 1.53 | 1.46 | 1.52 | 1.51 | qfq | 47,912,535 | 71,875,501 | 3.40% |
| 2024-07-08 | 1.48 | 1.49 | 1.44 | 1.47 | 1.46 | qfq | 40,208,881 | 58,829,099 | -1.34% |
| 2024-07-05 | 1.47 | 1.50 | 1.45 | 1.49 | 1.48 | qfq | 32,300,940 | 47,626,352 | 0.68% |
| 2024-07-04 | 1.50 | 1.51 | 1.46 | 1.48 | 1.47 | qfq | 45,664,600 | 67,478,084 | -1.99% |
| 2024-07-03 | 1.52 | 1.52 | 1.48 | 1.51 | 1.50 | qfq | 34,269,900 | 51,536,422 | -0.66% |
| 2024-07-02 | 1.53 | 1.54 | 1.51 | 1.52 | 1.51 | qfq | 40,158,103 | 61,038,212 | -0.65% |
| 2024-07-01 | 1.50 | 1.58 | 1.49 | 1.53 | 1.52 | qfq | 74,408,395 | 114,349,475 | 2.00% |
| 2024-06-28 | 1.44 | 1.55 | 1.44 | 1.50 | 1.49 | qfq | 88,066,230 | 131,327,024 | 3.45% |
| 2024-06-27 | 1.46 | 1.48 | 1.40 | 1.45 | 1.44 | qfq | 106,027,721 | 152,885,495 | -1.36% |
| 2024-06-26 | 1.45 | 1.47 | 1.42 | 1.47 | 1.46 | qfq | 97,187,357 | 140,719,131 | 0.00% |
| 2024-06-25 | 1.38 | 1.49 | 1.34 | 1.47 | 1.46 | qfq | 173,726,552 | 245,154,930 | 2.08% |
| 2024-06-24 | 1.44 | 1.46 | 1.39 | 1.44 | 1.43 | qfq | 204,164,017 | 293,925,522 | 8.27% |
| 2024-06-21 | 1.47 | 1.48 | 1.33 | 1.33 | 1.32 | qfq | 142,276,535 | 193,820,665 | -10.14% |
| 2024-06-20 | 1.53 | 1.53 | 1.47 | 1.48 | 1.47 | qfq | 35,976,369 | 53,826,424 | -3.27% |
| 2024-06-19 | 1.56 | 1.56 | 1.53 | 1.53 | 1.52 | qfq | 20,851,960 | 32,153,339 | -1.92% |
| 2024-06-18 | 1.55 | 1.57 | 1.55 | 1.56 | 1.55 | qfq | 17,284,084 | 26,947,566 | 0.00% |
| 2024-06-17 | 1.56 | 1.57 | 1.54 | 1.56 | 1.55 | qfq | 14,477,910 | 22,516,312 | -0.64% |
| 2024-06-14 | 1.57 | 1.58 | 1.55 | 1.57 | 1.56 | qfq | 19,490,448 | 30,454,419 | 0.00% |
| 2024-06-13 | 1.59 | 1.60 | 1.56 | 1.57 | 1.56 | qfq | 21,133,400 | 33,192,998 | -1.26% |
| 2024-06-12 | 1.57 | 1.59 | 1.56 | 1.59 | 1.58 | qfq | 20,852,868 | 33,006,935 | 1.27% |
| 2024-06-11 | 1.59 | 1.60 | 1.55 | 1.57 | 1.56 | qfq | 28,949,270 | 45,424,503 | -1.26% |
| 2024-06-07 | 1.57 | 1.60 | 1.56 | 1.59 | 1.58 | qfq | 31,205,928 | 49,514,478 | 1.92% |
| 2024-06-06 | 1.60 | 1.61 | 1.54 | 1.56 | 1.55 | qfq | 46,832,953 | 73,349,680 | -2.50% |
| 2024-06-05 | 1.63 | 1.63 | 1.59 | 1.60 | 1.59 | qfq | 36,043,000 | 58,055,921 | -1.84% |
| 2024-06-04 | 1.63 | 1.65 | 1.60 | 1.63 | 1.62 | qfq | 38,597,500 | 62,652,454 | -0.61% |
| 2024-06-03 | 1.73 | 1.73 | 1.62 | 1.64 | 1.63 | qfq | 71,195,447 | 117,680,298 | -5.20% |
| 2024-05-31 | 1.76 | 1.77 | 1.72 | 1.73 | 1.72 | qfq | 30,382,040 | 53,035,761 | -1.70% |
| 2024-05-30 | 1.76 | 1.77 | 1.75 | 1.76 | 1.75 | qfq | 14,743,806 | 25,913,500 | 0.00% |
| 2024-05-29 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | qfq | 18,001,959 | 31,784,729 | 0.00% |
| 2024-05-28 | 1.80 | 1.80 | 1.76 | 1.76 | 1.75 | qfq | 27,713,484 | 49,281,569 | -2.22% |
| 2024-05-27 | 1.80 | 1.81 | 1.78 | 1.80 | 1.79 | qfq | 20,698,932 | 37,088,533 | 0.00% |
| 2024-05-24 | 1.82 | 1.83 | 1.80 | 1.80 | 1.79 | qfq | 21,305,094 | 38,568,721 | -1.10% |
| 2024-05-23 | 1.86 | 1.86 | 1.81 | 1.82 | 1.81 | qfq | 36,777,293 | 67,322,483 | -2.15% |
| 2024-05-22 | 1.86 | 1.88 | 1.86 | 1.86 | 1.85 | qfq | 18,070,213 | 33,726,615 | -0.53% |
| 2024-05-21 | 1.88 | 1.90 | 1.85 | 1.87 | 1.86 | qfq | 37,875,182 | 71,137,532 | -0.53% |
| 2024-05-20 | 1.88 | 1.90 | 1.87 | 1.88 | 1.87 | qfq | 29,266,295 | 55,260,350 | 0.00% |
| 2024-05-17 | 1.87 | 1.88 | 1.86 | 1.88 | 1.87 | qfq | 21,597,946 | 40,404,347 | 0.53% |
| 2024-05-16 | 1.86 | 1.88 | 1.85 | 1.87 | 1.86 | qfq | 22,424,191 | 41,934,198 | 0.54% |
| 2024-05-15 | 1.86 | 1.88 | 1.85 | 1.86 | 1.85 | qfq | 21,753,650 | 40,518,056 | -0.53% |
| 2024-05-14 | 1.85 | 1.88 | 1.85 | 1.87 | 1.86 | qfq | 23,278,000 | 43,498,725 | 1.08% |
| 2024-05-13 | 1.86 | 1.87 | 1.85 | 1.85 | 1.84 | qfq | 18,364,314 | 34,134,710 | -1.60% |
| 2024-05-10 | 1.88 | 1.88 | 1.86 | 1.88 | 1.87 | qfq | 18,290,605 | 34,232,647 | 0.53% |
| 2024-05-09 | 1.85 | 1.88 | 1.85 | 1.87 | 1.86 | qfq | 22,822,842 | 42,639,418 | 1.08% |
| 2024-05-08 | 1.87 | 1.88 | 1.85 | 1.85 | 1.84 | qfq | 22,858,602 | 42,549,212 | -1.60% |
| 2024-05-07 | 1.88 | 1.89 | 1.86 | 1.88 | 1.87 | qfq | 27,155,087 | 50,848,892 | 0.00% |
| 2024-05-06 | 1.85 | 1.89 | 1.84 | 1.88 | 1.87 | qfq | 43,140,349 | 80,468,623 | 2.17% |
| 2024-04-30 | 1.84 | 1.85 | 1.82 | 1.84 | 1.83 | qfq | 27,759,500 | 50,953,864 | 0.00% |
| 2024-04-29 | 1.79 | 1.84 | 1.79 | 1.84 | 1.83 | qfq | 33,297,249 | 60,767,292 | 2.22% |
| 2024-04-26 | 1.77 | 1.80 | 1.76 | 1.80 | 1.79 | qfq | 28,028,200 | 49,804,035 | 1.12% |
| 2024-04-25 | 1.77 | 1.80 | 1.76 | 1.78 | 1.77 | qfq | 31,885,805 | 56,845,142 | 0.00% |
| 2024-04-24 | 1.84 | 1.84 | 1.76 | 1.78 | 1.77 | qfq | 71,511,256 | 127,693,771 | -4.30% |
| 2024-04-23 | 1.81 | 1.90 | 1.80 | 1.86 | 1.85 | qfq | 56,768,398 | 105,385,516 | 3.91% |
| 2024-04-22 | 1.80 | 1.81 | 1.78 | 1.79 | 1.78 | qfq | 20,737,300 | 37,239,470 | -0.56% |
| 2024-04-19 | 1.80 | 1.83 | 1.79 | 1.80 | 1.79 | qfq | 21,256,500 | 38,320,662 | 0.00% |
| 2024-04-18 | 1.80 | 1.82 | 1.78 | 1.80 | 1.79 | qfq | 20,908,465 | 37,651,799 | -0.55% |
| 2024-04-17 | 1.75 | 1.81 | 1.74 | 1.81 | 1.80 | qfq | 30,474,013 | 54,383,571 | 4.02% |
| 2024-04-16 | 1.80 | 1.80 | 1.73 | 1.74 | 1.73 | qfq | 38,488,806 | 67,733,478 | -3.87% |
| 2024-04-15 | 1.85 | 1.86 | 1.78 | 1.81 | 1.80 | qfq | 37,038,000 | 67,027,306 | -2.69% |
| 2024-04-12 | 1.87 | 1.88 | 1.84 | 1.86 | 1.85 | qfq | 27,712,810 | 51,353,520 | -1.06% |
| 2024-04-11 | 1.86 | 1.88 | 1.85 | 1.88 | 1.87 | qfq | 30,708,919 | 57,358,299 | 0.53% |
| 2024-04-10 | 1.90 | 1.91 | 1.86 | 1.87 | 1.86 | qfq | 35,529,925 | 67,101,355 | -1.06% |
| 2024-04-09 | 1.85 | 1.90 | 1.85 | 1.89 | 1.88 | qfq | 35,664,376 | 67,054,688 | 2.72% |
| 2024-04-08 | 1.86 | 1.89 | 1.84 | 1.84 | 1.83 | qfq | 30,289,537 | 56,625,022 | -1.60% |
| 2024-04-03 | 1.85 | 1.87 | 1.84 | 1.87 | 1.86 | qfq | 25,867,596 | 48,136,582 | 1.08% |
| 2024-04-02 | 1.85 | 1.87 | 1.84 | 1.85 | 1.84 | qfq | 28,844,091 | 53,520,657 | 0.00% |
| 2024-04-01 | 1.85 | 1.86 | 1.84 | 1.85 | 1.84 | qfq | 33,416,961 | 61,764,862 | -1.07% |
| 2024-03-29 | 1.82 | 1.87 | 1.81 | 1.87 | 1.86 | qfq | 37,661,679 | 69,167,964 | 2.75% |
| 2024-03-28 | 1.80 | 1.83 | 1.80 | 1.82 | 1.81 | qfq | 24,201,631 | 43,920,099 | 0.55% |
| 2024-03-27 | 1.85 | 1.85 | 1.80 | 1.81 | 1.80 | qfq | 21,065,830 | 38,435,855 | -2.16% |
| 2024-03-26 | 1.84 | 1.85 | 1.82 | 1.85 | 1.84 | qfq | 19,901,870 | 36,459,662 | 0.00% |
| 2024-03-25 | 1.85 | 1.86 | 1.82 | 1.85 | 1.84 | qfq | 23,533,660 | 43,371,225 | -0.54% |
| 2024-03-22 | 1.86 | 1.87 | 1.82 | 1.86 | 1.85 | qfq | 26,228,076 | 48,317,499 | -0.53% |
| 2024-03-21 | 1.88 | 1.88 | 1.85 | 1.87 | 1.86 | qfq | 20,249,333 | 37,777,124 | -0.53% |
| 2024-03-20 | 1.86 | 1.88 | 1.85 | 1.88 | 1.87 | qfq | 22,815,013 | 42,598,378 | 1.08% |
| 2024-03-19 | 1.87 | 1.88 | 1.85 | 1.86 | 1.85 | qfq | 20,586,008 | 38,370,286 | -0.53% |
| 2024-03-18 | 1.85 | 1.87 | 1.85 | 1.87 | 1.86 | qfq | 27,142,646 | 50,440,251 | 1.08% |
| 2024-03-15 | 1.82 | 1.85 | 1.82 | 1.85 | 1.84 | qfq | 25,486,846 | 46,831,149 | 1.09% |
| 2024-03-14 | 1.83 | 1.85 | 1.81 | 1.83 | 1.82 | qfq | 20,211,718 | 37,019,310 | 0.00% |
| 2024-03-13 | 1.85 | 1.86 | 1.83 | 1.83 | 1.82 | qfq | 25,147,061 | 46,280,279 | -0.54% |
| 2024-03-12 | 1.85 | 1.86 | 1.82 | 1.84 | 1.83 | qfq | 28,895,391 | 53,140,218 | 0.00% |
| 2024-03-11 | 1.83 | 1.85 | 1.82 | 1.84 | 1.83 | qfq | 26,957,521 | 49,446,322 | 0.00% |
| 2024-03-08 | 1.82 | 1.84 | 1.80 | 1.84 | 1.83 | qfq | 37,933,854 | 68,953,121 | 0.55% |
| 2024-03-07 | 1.77 | 1.83 | 1.76 | 1.83 | 1.82 | qfq | 60,001,781 | 108,417,526 | 3.39% |
| 2024-03-06 | 1.74 | 1.77 | 1.74 | 1.77 | 1.76 | qfq | 22,927,822 | 40,271,752 | 1.14% |
| 2024-03-05 | 1.77 | 1.77 | 1.73 | 1.75 | 1.74 | qfq | 26,547,938 | 46,474,406 | -1.13% |
| 2024-03-04 | 1.79 | 1.80 | 1.75 | 1.77 | 1.76 | qfq | 30,183,873 | 53,450,352 | -1.12% |
| 2024-03-01 | 1.80 | 1.81 | 1.77 | 1.79 | 1.78 | qfq | 30,681,635 | 54,873,199 | -0.56% |
| 2024-02-29 | 1.76 | 1.80 | 1.75 | 1.80 | 1.79 | qfq | 33,158,908 | 59,026,457 | 1.69% |
| 2024-02-28 | 1.82 | 1.85 | 1.75 | 1.77 | 1.76 | qfq | 47,949,344 | 86,554,598 | -2.75% |
| 2024-02-27 | 1.78 | 1.82 | 1.77 | 1.82 | 1.81 | qfq | 32,977,039 | 59,436,194 | 2.25% |
| 2024-02-26 | 1.76 | 1.81 | 1.75 | 1.78 | 1.77 | qfq | 39,902,553 | 70,912,783 | 0.56% |
| 2024-02-23 | 1.75 | 1.77 | 1.73 | 1.77 | 1.76 | qfq | 30,615,434 | 53,618,606 | 1.14% |
| 2024-02-22 | 1.74 | 1.76 | 1.72 | 1.75 | 1.74 | qfq | 24,992,004 | 43,476,025 | 0.57% |
| 2024-02-21 | 1.72 | 1.78 | 1.71 | 1.74 | 1.73 | qfq | 43,253,041 | 75,771,094 | 0.58% |
| 2024-02-20 | 1.72 | 1.73 | 1.70 | 1.73 | 1.72 | qfq | 24,204,003 | 41,554,105 | 0.00% |
| 2024-02-19 | 1.73 | 1.74 | 1.70 | 1.73 | 1.72 | qfq | 48,030,655 | 82,831,604 | 0.58% |
| 2024-02-08 | 1.64 | 1.73 | 1.60 | 1.72 | 1.71 | qfq | 69,944,497 | 115,544,737 | 6.17% |
| 2024-02-07 | 1.63 | 1.67 | 1.59 | 1.62 | 1.61 | qfq | 55,529,698 | 90,385,143 | -0.61% |
| 2024-02-06 | 1.53 | 1.65 | 1.51 | 1.63 | 1.62 | qfq | 51,955,718 | 82,024,917 | 4.49% |
| 2024-02-05 | 1.61 | 1.61 | 1.49 | 1.56 | 1.55 | qfq | 61,633,372 | 95,188,510 | -3.70% |
| 2024-02-02 | 1.71 | 1.72 | 1.60 | 1.62 | 1.61 | qfq | 53,956,787 | 89,451,505 | -5.26% |
| 2024-02-01 | 1.69 | 1.74 | 1.67 | 1.71 | 1.70 | qfq | 37,705,226 | 64,297,811 | 0.00% |
| 2024-01-31 | 1.78 | 1.80 | 1.70 | 1.71 | 1.70 | qfq | 43,819,104 | 76,959,275 | -1.72% |
| 2024-01-30 | 1.78 | 1.80 | 1.74 | 1.74 | 1.73 | qfq | 24,252,676 | 42,990,829 | -2.25% |
| 2024-01-29 | 1.83 | 1.85 | 1.78 | 1.78 | 1.77 | qfq | 31,116,717 | 56,348,325 | -2.73% |
| 2024-01-26 | 1.81 | 1.85 | 1.80 | 1.83 | 1.82 | qfq | 33,451,373 | 61,262,406 | 1.10% |
| 2024-01-25 | 1.76 | 1.82 | 1.75 | 1.81 | 1.80 | qfq | 33,539,559 | 60,001,606 | 2.84% |
| 2024-01-24 | 1.73 | 1.77 | 1.69 | 1.76 | 1.75 | qfq | 37,760,662 | 65,548,262 | 1.73% |
| 2024-01-23 | 1.71 | 1.74 | 1.68 | 1.73 | 1.72 | qfq | 31,372,490 | 53,759,470 | 1.17% |
| 2024-01-22 | 1.82 | 1.82 | 1.69 | 1.71 | 1.70 | qfq | 41,094,775 | 71,907,813 | -6.04% |
| 2024-01-19 | 1.80 | 1.83 | 1.79 | 1.82 | 1.81 | qfq | 27,520,723 | 49,901,649 | 1.11% |
| 2024-01-18 | 1.84 | 1.85 | 1.75 | 1.80 | 1.79 | qfq | 44,790,321 | 80,105,467 | -2.70% |
| 2024-01-17 | 1.89 | 1.89 | 1.85 | 1.85 | 1.84 | qfq | 21,340,800 | 39,907,258 | -2.12% |
| 2024-01-16 | 1.90 | 1.91 | 1.86 | 1.89 | 1.88 | qfq | 25,331,900 | 47,650,940 | -1.05% |
| 2024-01-15 | 1.90 | 1.92 | 1.88 | 1.91 | 1.90 | qfq | 18,053,516 | 34,339,270 | 0.53% |
| 2024-01-12 | 1.90 | 1.93 | 1.89 | 1.90 | 1.89 | qfq | 25,197,754 | 48,217,388 | 0.00% |
| 2024-01-11 | 1.88 | 1.91 | 1.87 | 1.90 | 1.89 | qfq | 23,783,800 | 44,983,378 | 1.06% |
| 2024-01-10 | 1.88 | 1.90 | 1.86 | 1.88 | 1.87 | qfq | 23,524,198 | 44,291,626 | -0.53% |
| 2024-01-09 | 1.89 | 1.90 | 1.87 | 1.89 | 1.88 | qfq | 20,322,736 | 38,287,418 | 0.53% |
| 2024-01-08 | 1.91 | 1.92 | 1.88 | 1.88 | 1.87 | qfq | 25,213,131 | 47,732,015 | -1.57% |
| 2024-01-05 | 1.92 | 1.95 | 1.91 | 1.91 | 1.90 | qfq | 27,714,008 | 53,519,883 | -0.52% |
| 2024-01-04 | 1.94 | 1.95 | 1.91 | 1.92 | 1.91 | qfq | 24,132,936 | 46,441,365 | -1.54% |
| 2024-01-03 | 1.94 | 1.96 | 1.93 | 1.95 | 1.94 | qfq | 24,753,270 | 48,131,036 | 0.00% |
| 2024-01-02 | 1.94 | 1.96 | 1.93 | 1.95 | 1.94 | qfq | 20,249,710 | 39,511,706 | 0.52% |
| 2023-12-29 | 1.94 | 1.96 | 1.93 | 1.94 | 1.93 | qfq | 19,956,471 | 38,778,466 | -0.51% |
| 2023-12-28 | 1.90 | 1.96 | 1.89 | 1.95 | 1.94 | qfq | 27,421,846 | 53,037,468 | 2.09% |
| 2023-12-27 | 1.91 | 1.92 | 1.88 | 1.91 | 1.90 | qfq | 18,676,728 | 35,481,735 | 0.00% |
| 2023-12-26 | 1.92 | 1.93 | 1.90 | 1.91 | 1.90 | qfq | 19,869,686 | 38,021,155 | -0.52% |
| 2023-12-25 | 1.94 | 1.95 | 1.90 | 1.92 | 1.91 | qfq | 33,646,390 | 64,608,777 | -1.54% |
| 2023-12-22 | 1.98 | 1.98 | 1.93 | 1.95 | 1.94 | qfq | 27,493,401 | 53,750,587 | -1.02% |
| 2023-12-21 | 1.99 | 1.99 | 1.94 | 1.97 | 1.96 | qfq | 36,191,846 | 71,043,332 | -1.01% |
| 2023-12-20 | 2.02 | 2.03 | 1.99 | 1.99 | 1.98 | qfq | 21,050,237 | 42,302,451 | -1.49% |
| 2023-12-19 | 2.02 | 2.03 | 2.01 | 2.02 | 2.01 | qfq | 14,204,188 | 28,709,177 | 0.00% |
| 2023-12-18 | 2.04 | 2.06 | 2.02 | 2.02 | 2.01 | qfq | 23,809,689 | 48,541,841 | -0.98% |
| 2023-12-15 | 2.04 | 2.06 | 2.03 | 2.04 | 2.03 | qfq | 16,818,180 | 34,377,595 | 0.00% |
| 2023-12-14 | 2.02 | 2.06 | 2.02 | 2.04 | 2.03 | qfq | 27,039,223 | 55,235,512 | 0.99% |
| 2023-12-13 | 2.04 | 2.05 | 2.01 | 2.02 | 2.01 | qfq | 21,064,700 | 42,770,252 | -0.98% |
| 2023-12-12 | 2.01 | 2.04 | 2.00 | 2.04 | 2.03 | qfq | 24,618,770 | 49,826,554 | 0.99% |
| 2023-12-11 | 2.04 | 2.05 | 2.00 | 2.02 | 2.01 | qfq | 45,570,082 | 91,712,122 | -0.98% |
| 2023-12-08 | 2.06 | 2.07 | 2.04 | 2.04 | 2.03 | qfq | 17,754,800 | 36,497,427 | -0.97% |
| 2023-12-07 | 2.06 | 2.07 | 2.05 | 2.06 | 2.05 | qfq | 16,300,110 | 33,554,152 | 0.00% |
| 2023-12-06 | 2.05 | 2.07 | 2.04 | 2.06 | 2.05 | qfq | 23,553,462 | 48,481,061 | 0.49% |
| 2023-12-05 | 2.07 | 2.08 | 2.05 | 2.05 | 2.04 | qfq | 18,838,454 | 38,864,219 | -0.97% |
| 2023-12-04 | 2.08 | 2.09 | 2.06 | 2.07 | 2.06 | qfq | 31,140,200 | 64,397,231 | -0.48% |
| 2023-12-01 | 2.07 | 2.09 | 2.06 | 2.08 | 2.07 | qfq | 33,581,975 | 69,737,570 | 0.48% |
| 2023-11-30 | 2.09 | 2.11 | 2.06 | 2.07 | 2.06 | qfq | 29,448,050 | 61,203,784 | -0.96% |
| 2023-11-29 | 2.13 | 2.13 | 2.09 | 2.09 | 2.08 | qfq | 21,131,907 | 44,525,627 | -1.88% |
| 2023-11-28 | 2.12 | 2.13 | 2.10 | 2.13 | 2.12 | qfq | 16,935,644 | 35,843,168 | 0.47% |
| 2023-11-27 | 2.14 | 2.15 | 2.11 | 2.12 | 2.11 | qfq | 22,507,438 | 47,756,818 | -0.93% |
| 2023-11-24 | 2.15 | 2.15 | 2.13 | 2.14 | 2.13 | qfq | 18,065,539 | 38,683,577 | -0.47% |
| 2023-11-23 | 2.13 | 2.15 | 2.12 | 2.15 | 2.14 | qfq | 12,262,800 | 26,233,204 | 0.94% |
| 2023-11-22 | 2.15 | 2.16 | 2.13 | 2.13 | 2.12 | qfq | 18,413,300 | 39,527,842 | -0.93% |
| 2023-11-21 | 2.14 | 2.17 | 2.13 | 2.15 | 2.14 | qfq | 34,160,024 | 73,687,585 | 0.94% |
| 2023-11-20 | 2.13 | 2.14 | 2.12 | 2.13 | 2.12 | qfq | 15,210,510 | 32,386,916 | 0.47% |
| 2023-11-17 | 2.12 | 2.13 | 2.11 | 2.12 | 2.11 | qfq | 14,132,250 | 29,954,728 | -0.47% |
| 2023-11-16 | 2.14 | 2.15 | 2.12 | 2.13 | 2.12 | qfq | 13,803,700 | 29,407,177 | -0.93% |
| 2023-11-15 | 2.16 | 2.16 | 2.12 | 2.15 | 2.14 | qfq | 21,597,661 | 46,209,821 | 0.47% |
| 2023-11-14 | 2.16 | 2.16 | 2.13 | 2.14 | 2.13 | qfq | 16,629,819 | 35,594,375 | -0.47% |
| 2023-11-13 | 2.13 | 2.16 | 2.13 | 2.15 | 2.14 | qfq | 16,345,688 | 35,012,758 | 0.94% |
| 2023-11-10 | 2.13 | 2.15 | 2.10 | 2.13 | 2.12 | qfq | 25,193,593 | 53,479,028 | 0.00% |
| 2023-11-09 | 2.14 | 2.15 | 2.12 | 2.13 | 2.12 | qfq | 26,534,810 | 56,619,252 | -0.47% |
| 2023-11-08 | 2.20 | 2.20 | 2.14 | 2.14 | 2.13 | qfq | 32,386,021 | 70,015,478 | -2.28% |
| 2023-11-07 | 2.16 | 2.21 | 2.15 | 2.19 | 2.17 | qfq | 24,072,050 | 52,584,387 | 1.39% |
| 2023-11-06 | 2.17 | 2.18 | 2.14 | 2.16 | 2.15 | qfq | 23,315,193 | 50,326,304 | 0.00% |
| 2023-11-03 | 2.18 | 2.20 | 2.15 | 2.16 | 2.15 | qfq | 20,884,700 | 45,428,342 | -0.92% |
| 2023-11-02 | 2.18 | 2.21 | 2.17 | 2.18 | 2.16 | qfq | 23,201,531 | 50,756,196 | 0.00% |
| 2023-11-01 | 2.19 | 2.21 | 2.17 | 2.18 | 2.16 | qfq | 19,322,500 | 42,281,411 | -0.46% |
| 2023-10-31 | 2.19 | 2.22 | 2.18 | 2.19 | 2.17 | qfq | 24,507,807 | 53,829,013 | -0.45% |
| 2023-10-30 | 2.15 | 2.25 | 2.15 | 2.20 | 2.18 | qfq | 50,249,648 | 110,508,758 | 2.80% |
| 2023-10-27 | 2.11 | 2.15 | 2.10 | 2.14 | 2.13 | qfq | 22,378,903 | 47,843,922 | 1.42% |
| 2023-10-26 | 2.12 | 2.12 | 2.08 | 2.11 | 2.10 | qfq | 15,121,540 | 31,760,542 | -0.47% |
| 2023-10-25 | 2.09 | 2.13 | 2.08 | 2.12 | 2.11 | qfq | 24,818,930 | 52,320,133 | 2.42% |
| 2023-10-24 | 2.04 | 2.08 | 2.03 | 2.07 | 2.06 | qfq | 18,888,432 | 38,929,697 | 1.47% |
| 2023-10-23 | 2.10 | 2.10 | 2.03 | 2.04 | 2.03 | qfq | 29,072,893 | 60,066,447 | -2.86% |
| 2023-10-20 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | qfq | 13,899,849 | 29,161,557 | -0.47% |
| 2023-10-19 | 2.11 | 2.14 | 2.09 | 2.11 | 2.10 | qfq | 20,762,300 | 43,936,002 | 0.00% |
| 2023-10-18 | 2.13 | 2.14 | 2.11 | 2.11 | 2.10 | qfq | 24,735,900 | 52,552,470 | -0.94% |
| 2023-10-17 | 2.16 | 2.16 | 2.12 | 2.13 | 2.12 | qfq | 21,642,602 | 46,221,427 | -1.39% |
| 2023-10-16 | 2.10 | 2.17 | 2.09 | 2.16 | 2.15 | qfq | 53,064,003 | 113,694,678 | 2.86% |
| 2023-10-13 | 2.10 | 2.12 | 2.08 | 2.10 | 2.09 | qfq | 24,396,315 | 51,159,237 | 0.00% |
| 2023-10-12 | 2.08 | 2.11 | 2.08 | 2.10 | 2.09 | qfq | 23,178,300 | 48,577,360 | 1.45% |
| 2023-10-11 | 2.09 | 2.09 | 2.07 | 2.07 | 2.06 | qfq | 20,978,473 | 43,614,922 | -0.48% |
| 2023-10-10 | 2.12 | 2.12 | 2.08 | 2.08 | 2.07 | qfq | 25,916,132 | 54,425,775 | -1.42% |
| 2023-10-09 | 2.15 | 2.15 | 2.10 | 2.11 | 2.10 | qfq | 28,835,090 | 61,010,429 | -1.86% |
| 2023-09-28 | 2.12 | 2.17 | 2.12 | 2.15 | 2.14 | qfq | 34,948,043 | 75,108,983 | 1.42% |
| 2023-09-27 | 2.09 | 2.13 | 2.08 | 2.12 | 2.11 | qfq | 45,916,849 | 96,795,277 | 0.95% |
| 2023-09-26 | 2.10 | 2.11 | 2.06 | 2.10 | 2.09 | qfq | 46,598,845 | 96,964,708 | 0.00% |
| 2023-09-25 | 2.12 | 2.13 | 2.10 | 2.10 | 2.09 | qfq | 25,177,505 | 53,216,532 | -0.94% |
| 2023-09-22 | 2.11 | 2.13 | 2.09 | 2.12 | 2.11 | qfq | 31,908,486 | 67,295,659 | 0.47% |
| 2023-09-21 | 2.11 | 2.13 | 2.10 | 2.11 | 2.10 | qfq | 21,785,600 | 45,989,853 | 0.00% |
| 2023-09-20 | 2.13 | 2.14 | 2.11 | 2.11 | 2.10 | qfq | 17,225,400 | 36,578,201 | -0.94% |
| 2023-09-19 | 2.13 | 2.15 | 2.13 | 2.13 | 2.12 | qfq | 18,073,732 | 38,635,154 | 0.00% |
| 2023-09-18 | 2.13 | 2.14 | 2.11 | 2.13 | 2.12 | qfq | 19,576,230 | 41,686,814 | 0.00% |
| 2023-09-15 | 2.11 | 2.16 | 2.10 | 2.13 | 2.12 | qfq | 40,755,078 | 86,949,663 | 0.95% |
| 2023-09-14 | 2.11 | 2.12 | 2.10 | 2.11 | 2.10 | qfq | 15,736,200 | 33,167,710 | 0.00% |
| 2023-09-13 | 2.12 | 2.14 | 2.10 | 2.11 | 2.10 | qfq | 21,153,100 | 44,806,333 | -0.47% |
| 2023-09-12 | 2.12 | 2.14 | 2.11 | 2.12 | 2.11 | qfq | 16,684,980 | 35,477,364 | 0.00% |
| 2023-09-11 | 2.12 | 2.13 | 2.10 | 2.12 | 2.11 | qfq | 25,426,605 | 53,747,616 | 0.00% |
| 2023-09-08 | 2.11 | 2.13 | 2.11 | 2.12 | 2.11 | qfq | 13,041,273 | 27,585,541 | 0.00% |
| 2023-09-07 | 2.15 | 2.16 | 2.11 | 2.12 | 2.11 | qfq | 21,649,038 | 46,139,663 | -1.40% |
| 2023-09-06 | 2.15 | 2.18 | 2.14 | 2.15 | 2.14 | qfq | 24,225,074 | 52,264,372 | 0.00% |
| 2023-09-05 | 2.18 | 2.18 | 2.14 | 2.15 | 2.14 | qfq | 19,907,340 | 42,888,749 | -1.83% |
| 2023-09-04 | 2.12 | 2.19 | 2.11 | 2.19 | 2.17 | qfq | 43,357,500 | 93,860,982 | 3.79% |
| 2023-09-01 | 2.10 | 2.13 | 2.10 | 2.11 | 2.10 | qfq | 20,335,300 | 42,996,472 | 0.48% |
| 2023-08-31 | 2.14 | 2.14 | 2.09 | 2.10 | 2.09 | qfq | 22,748,757 | 47,978,073 | -1.87% |
| 2023-08-30 | 2.16 | 2.18 | 2.13 | 2.14 | 2.13 | qfq | 23,157,980 | 49,717,022 | -0.93% |
| 2023-08-29 | 2.13 | 2.18 | 2.12 | 2.16 | 2.15 | qfq | 29,753,426 | 64,155,513 | 1.41% |
| 2023-08-28 | 2.19 | 2.20 | 2.12 | 2.13 | 2.12 | qfq | 41,806,540 | 90,474,518 | 0.95% |
| 2023-08-25 | 2.09 | 2.16 | 2.08 | 2.11 | 2.10 | qfq | 49,568,185 | 105,151,931 | 0.00% |
| 2023-08-24 | 2.11 | 2.12 | 2.07 | 2.11 | 2.10 | qfq | 33,563,897 | 70,458,263 | 0.00% |
| 2023-08-23 | 2.20 | 2.20 | 2.10 | 2.11 | 2.10 | qfq | 56,708,222 | 121,628,103 | -4.52% |
| 2023-08-22 | 2.23 | 2.24 | 2.17 | 2.21 | 2.19 | qfq | 43,133,332 | 95,004,121 | -0.90% |
| 2023-08-21 | 2.24 | 2.26 | 2.22 | 2.23 | 2.21 | qfq | 29,283,854 | 65,539,996 | 0.00% |
| 2023-08-18 | 2.27 | 2.27 | 2.23 | 2.23 | 2.21 | qfq | 22,235,540 | 49,874,143 | -1.76% |
| 2023-08-17 | 2.25 | 2.27 | 2.23 | 2.27 | 2.25 | qfq | 21,222,098 | 47,739,507 | 0.89% |
| 2023-08-16 | 2.25 | 2.27 | 2.24 | 2.25 | 2.23 | qfq | 13,682,422 | 30,875,482 | -0.44% |
| 2023-08-15 | 2.28 | 2.28 | 2.24 | 2.26 | 2.24 | qfq | 15,928,000 | 35,931,027 | -0.44% |
| 2023-08-14 | 2.24 | 2.28 | 2.23 | 2.27 | 2.25 | qfq | 19,851,947 | 44,792,308 | 0.89% |
| 2023-08-11 | 2.29 | 2.29 | 2.25 | 2.25 | 2.23 | qfq | 22,038,448 | 49,942,809 | -1.32% |
| 2023-08-10 | 2.27 | 2.30 | 2.27 | 2.28 | 2.26 | qfq | 17,723,776 | 40,467,479 | 0.00% |
| 2023-08-09 | 2.30 | 2.30 | 2.28 | 2.28 | 2.26 | qfq | 11,664,350 | 26,674,885 | -0.87% |
| 2023-08-08 | 2.31 | 2.32 | 2.28 | 2.30 | 2.28 | qfq | 24,894,774 | 57,242,635 | -0.43% |
| 2023-08-07 | 2.35 | 2.35 | 2.30 | 2.31 | 2.29 | qfq | 19,997,144 | 46,283,301 | -1.28% |
| 2023-08-04 | 2.38 | 2.39 | 2.34 | 2.34 | 2.32 | qfq | 21,189,856 | 50,006,765 | -1.68% |
| 2023-08-03 | 2.36 | 2.38 | 2.35 | 2.38 | 2.36 | qfq | 17,349,202 | 41,051,228 | 0.85% |
| 2023-08-02 | 2.38 | 2.39 | 2.35 | 2.36 | 2.34 | qfq | 18,209,107 | 43,085,962 | -1.26% |
| 2023-08-01 | 2.38 | 2.40 | 2.36 | 2.39 | 2.37 | qfq | 29,396,685 | 70,033,767 | 0.84% |
| 2023-07-31 | 2.35 | 2.38 | 2.34 | 2.37 | 2.35 | qfq | 26,163,232 | 61,877,977 | 1.28% |
| 2023-07-28 | 2.31 | 2.35 | 2.30 | 2.34 | 2.32 | qfq | 23,674,719 | 55,176,646 | 1.30% |
| 2023-07-27 | 2.31 | 2.33 | 2.30 | 2.31 | 2.29 | qfq | 21,324,542 | 49,442,363 | -0.43% |
| 2023-07-26 | 2.30 | 2.32 | 2.29 | 2.32 | 2.30 | qfq | 34,531,300 | 79,691,148 | 0.87% |
| 2023-07-25 | 2.27 | 2.30 | 2.27 | 2.30 | 2.28 | qfq | 22,190,322 | 50,771,951 | 1.32% |
| 2023-07-24 | 2.28 | 2.29 | 2.25 | 2.27 | 2.25 | qfq | 20,738,976 | 47,036,265 | -0.44% |
| 2023-07-21 | 2.27 | 2.29 | 2.26 | 2.28 | 2.26 | qfq | 17,753,527 | 40,434,555 | 0.88% |
| 2023-07-20 | 2.28 | 2.29 | 2.26 | 2.26 | 2.24 | qfq | 21,824,185 | 49,651,353 | -0.44% |
| 2023-07-19 | 2.26 | 2.30 | 2.25 | 2.27 | 2.25 | qfq | 36,256,425 | 82,492,780 | 0.44% |
| 2023-07-18 | 2.24 | 2.27 | 2.23 | 2.26 | 2.24 | qfq | 17,065,994 | 38,486,306 | 0.44% |
| 2023-07-17 | 2.24 | 2.25 | 2.23 | 2.25 | 2.23 | qfq | 17,379,944 | 38,869,462 | 0.45% |