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
绿地控股600606.SH
最近收盘价1.242026-07-17
最近交易日2026-07-17
成交量（股）159,805,015
成交额（元）204,031,853
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 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | qfq | 159,805,015 | 204,031,853 | -4.62% |
| 2026-07-16 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | qfq | 140,786,380 | 181,125,690 | 1.56% |
| 2026-07-15 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | qfq | 136,144,653 | 172,593,664 | 3.23% |
| 2026-07-14 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | qfq | 84,745,675 | 104,673,262 | 0.81% |
| 2026-07-13 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | qfq | 125,398,577 | 154,970,841 | -3.15% |
| 2026-07-10 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | qfq | 159,196,902 | 199,939,352 | 3.25% |
| 2026-07-09 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | qfq | 104,234,639 | 128,497,730 | -1.60% |
| 2026-07-08 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | qfq | 83,737,852 | 103,319,177 | 0.81% |
| 2026-07-07 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | qfq | 90,999,575 | 113,660,665 | -3.13% |
| 2026-07-06 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | qfq | 133,343,178 | 169,101,970 | 0.79% |
| 2026-07-03 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | qfq | 109,963,766 | 138,730,772 | 1.60% |
| 2026-07-02 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | qfq | 133,608,961 | 169,604,806 | -0.79% |
| 2026-07-01 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | qfq | 144,330,294 | 181,562,659 | 4.13% |
| 2026-06-30 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | qfq | 85,947,992 | 104,877,094 | -1.63% |
| 2026-06-29 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | qfq | 107,493,664 | 132,087,159 | -0.81% |
| 2026-06-26 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | qfq | 113,722,093 | 142,230,088 | -0.80% |
| 2026-06-25 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | qfq | 118,110,151 | 148,513,063 | -2.34% |
| 2026-06-24 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | qfq | 105,336,585 | 136,147,883 | -3.76% |
| 2026-06-23 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | qfq | 113,401,542 | 152,113,818 | 0.00% |
| 2026-06-22 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | qfq | 112,981,736 | 147,200,427 | 0.76% |
| 2026-06-18 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | qfq | 103,267,163 | 136,149,243 | -0.75% |
| 2026-06-17 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | qfq | 126,470,121 | 167,549,173 | -2.21% |
| 2026-06-16 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 116,539,181 | 156,753,007 | -0.73% |
| 2026-06-15 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 100,395,771 | 138,967,016 | -0.72% |
| 2026-06-12 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | qfq | 107,745,237 | 148,326,366 | 1.47% |
| 2026-06-11 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | qfq | 102,851,239 | 139,986,760 | -0.73% |
| 2026-06-10 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | qfq | 95,863,772 | 129,909,171 | -0.72% |
| 2026-06-09 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | qfq | 139,905,080 | 190,163,192 | -0.72% |
| 2026-06-08 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | qfq | 148,609,986 | 207,373,757 | -1.42% |
| 2026-06-05 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | qfq | 158,023,982 | 224,719,179 | 0.71% |
| 2026-06-04 | 1.41 | 1.48 | 1.39 | 1.40 | 1.40 | qfq | 176,986,650 | 253,272,147 | -1.41% |
| 2026-06-03 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | qfq | 162,791,808 | 231,508,476 | -4.05% |
| 2026-06-02 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | qfq | 144,987,632 | 215,777,380 | -1.33% |
| 2026-06-01 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | qfq | 238,467,701 | 355,307,568 | 2.04% |
| 2026-05-29 | 1.41 | 1.54 | 1.40 | 1.47 | 1.47 | qfq | 310,405,117 | 468,126,473 | 5.00% |
| 2026-05-28 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | qfq | 92,522,719 | 129,402,530 | 0.72% |
| 2026-05-27 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | qfq | 87,778,343 | 121,882,466 | -1.42% |
| 2026-05-26 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | qfq | 94,782,846 | 133,902,366 | -2.76% |
| 2026-05-25 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | qfq | 103,345,883 | 146,950,957 | 2.84% |
| 2026-05-22 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | qfq | 84,037,051 | 117,542,062 | 0.71% |
| 2026-05-21 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | qfq | 121,307,436 | 173,623,606 | -4.11% |
| 2026-05-20 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | qfq | 84,693,146 | 123,397,183 | -2.67% |
| 2026-05-19 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | qfq | 93,027,543 | 137,998,420 | 2.04% |
| 2026-05-18 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | qfq | 97,527,027 | 143,259,074 | -2.00% |
| 2026-05-15 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | qfq | 133,352,581 | 201,016,255 | -2.60% |
| 2026-05-14 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | qfq | 146,298,512 | 228,687,042 | -3.75% |
| 2026-05-13 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | qfq | 155,380,294 | 247,081,066 | -1.23% |
| 2026-05-12 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | qfq | 182,240,755 | 296,459,856 | -1.22% |
| 2026-05-11 | 1.55 | 1.71 | 1.55 | 1.64 | 1.64 | qfq | 269,469,548 | 441,997,243 | 4.46% |
| 2026-05-08 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | qfq | 200,176,109 | 315,029,978 | 3.29% |
| 2026-05-07 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | qfq | 189,574,828 | 291,382,221 | -4.40% |
| 2026-05-06 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | qfq | 264,355,820 | 417,591,505 | 1.27% |
| 2026-04-30 | 1.47 | 1.62 | 1.44 | 1.57 | 1.57 | qfq | 398,549,681 | 617,310,180 | 6.80% |
| 2026-04-29 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | qfq | 117,548,271 | 171,874,155 | 9.70% |
| 2026-04-28 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | qfq | 103,532,624 | 137,302,402 | 1.52% |
| 2026-04-27 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | qfq | 168,524,713 | 218,474,537 | -1.49% |
| 2026-04-24 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 74,725,694 | 100,301,425 | -0.74% |
| 2026-04-23 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 106,907,398 | 145,085,442 | -2.88% |
| 2026-04-22 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | qfq | 136,379,657 | 190,820,267 | -4.79% |
| 2026-04-21 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | qfq | 64,768,336 | 94,761,453 | -0.68% |
| 2026-04-20 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | qfq | 64,652,337 | 94,974,692 | -0.68% |
| 2026-04-17 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | qfq | 77,263,408 | 114,594,809 | -0.67% |
| 2026-04-16 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | qfq | 93,789,655 | 139,467,579 | -0.67% |
| 2026-04-15 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | qfq | 115,270,878 | 175,191,093 | -2.60% |
| 2026-04-14 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | qfq | 169,785,343 | 257,022,556 | 4.05% |
| 2026-04-13 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | qfq | 69,045,469 | 102,406,300 | 0.00% |
| 2026-04-10 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | qfq | 71,945,385 | 106,355,851 | 1.37% |
| 2026-04-09 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | qfq | 75,724,627 | 111,175,011 | -2.67% |
| 2026-04-08 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | qfq | 84,002,964 | 125,099,474 | 2.74% |
| 2026-04-07 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | qfq | 56,901,560 | 82,995,450 | -0.68% |
| 2026-04-03 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 56,332,428 | 83,006,570 | -2.00% |
| 2026-04-02 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | qfq | 69,963,472 | 104,778,089 | -1.32% |
| 2026-04-01 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | qfq | 56,207,587 | 85,764,545 | 0.00% |
| 2026-03-31 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | qfq | 69,346,996 | 106,479,542 | 0.00% |
| 2026-03-30 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | qfq | 70,782,487 | 106,999,953 | 0.00% |
| 2026-03-27 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | qfq | 53,167,356 | 80,772,472 | 0.66% |
| 2026-03-26 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | qfq | 68,487,212 | 105,020,326 | -2.58% |
| 2026-03-25 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | qfq | 54,317,647 | 84,279,143 | 0.65% |
| 2026-03-24 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | qfq | 66,091,797 | 100,527,602 | 1.99% |
| 2026-03-23 | 1.58 | 1.59 | 1.48 | 1.51 | 1.51 | qfq | 134,802,900 | 207,525,511 | -5.63% |
| 2026-03-20 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | qfq | 143,514,318 | 228,596,152 | 0.00% |
| 2026-03-19 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | qfq | 96,283,066 | 154,697,999 | -1.84% |
| 2026-03-18 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 124,516,218 | 203,966,067 | -1.81% |
| 2026-03-17 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 135,252,455 | 226,834,203 | 0.61% |
| 2026-03-16 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 97,937,324 | 161,494,373 | 0.61% |
| 2026-03-13 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | qfq | 120,827,019 | 200,514,108 | -0.61% |
| 2026-03-12 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 103,643,308 | 170,979,187 | 0.00% |
| 2026-03-11 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 75,206,512 | 122,896,897 | 1.23% |
| 2026-03-10 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 65,067,803 | 106,300,189 | 0.00% |
| 2026-03-09 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 81,084,009 | 131,206,285 | -0.61% |
| 2026-03-06 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 78,685,958 | 128,250,035 | 1.23% |
| 2026-03-05 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 68,092,702 | 110,256,195 | 0.62% |
| 2026-03-04 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 93,355,359 | 150,107,177 | -0.62% |
| 2026-03-03 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | qfq | 127,017,004 | 208,429,474 | -2.99% |
| 2026-03-02 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | qfq | 115,464,129 | 192,972,032 | -1.76% |
| 2026-02-27 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 87,249,882 | 147,083,125 | 1.19% |
| 2026-02-26 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 126,985,930 | 215,207,044 | -2.33% |
| 2026-02-25 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | qfq | 220,537,919 | 378,572,562 | 3.61% |
| 2026-02-24 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | qfq | 78,868,556 | 130,629,142 | 1.22% |
| 2026-02-13 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 89,411,466 | 147,559,660 | -1.80% |
| 2026-02-12 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 100,039,276 | 167,715,609 | -1.18% |
| 2026-02-11 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 84,853,975 | 143,132,180 | 0.00% |
| 2026-02-10 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 91,784,823 | 155,313,472 | -1.17% |
| 2026-02-09 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | qfq | 160,676,098 | 274,775,920 | 3.01% |
| 2026-02-06 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 98,130,855 | 163,995,055 | -1.78% |
| 2026-02-05 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 136,833,123 | 230,147,126 | 0.60% |
| 2026-02-04 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | qfq | 192,546,498 | 318,737,726 | 3.70% |
| 2026-02-03 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 90,617,014 | 146,867,103 | 1.25% |
| 2026-02-02 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 152,448,320 | 246,760,506 | -2.44% |
| 2026-01-30 | 1.71 | 1.72 | 1.64 | 1.64 | 1.64 | qfq | 157,180,669 | 260,940,180 | -4.65% |
| 2026-01-29 | 1.65 | 1.74 | 1.64 | 1.72 | 1.72 | qfq | 262,775,154 | 446,742,856 | 4.24% |
| 2026-01-28 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 106,823,351 | 175,937,776 | 1.23% |
| 2026-01-27 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 98,003,578 | 160,325,412 | -1.81% |
| 2026-01-26 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 108,664,591 | 181,213,913 | -2.35% |
| 2026-01-23 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 117,620,330 | 198,106,487 | 1.80% |
| 2026-01-22 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 103,009,323 | 171,487,394 | 0.60% |
| 2026-01-21 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | qfq | 116,359,151 | 192,410,637 | 0.61% |
| 2026-01-20 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 118,576,223 | 195,032,516 | 1.23% |
| 2026-01-19 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 63,258,482 | 102,644,585 | 0.62% |
| 2026-01-16 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | qfq | 89,070,493 | 145,611,509 | -1.82% |
| 2026-01-15 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 131,532,256 | 217,079,958 | -0.60% |
| 2026-01-14 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 135,906,990 | 227,711,536 | -1.19% |
| 2026-01-13 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 126,605,441 | 213,871,135 | -1.18% |
| 2026-01-12 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | qfq | 106,627,300 | 180,035,413 | -0.58% |
| 2026-01-09 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 96,234,699 | 163,636,674 | 0.59% |
| 2026-01-08 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | qfq | 115,493,589 | 196,334,197 | 0.59% |
| 2026-01-07 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 79,328,526 | 134,729,807 | -0.59% |
| 2026-01-06 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | qfq | 99,107,976 | 168,023,480 | 1.19% |
| 2026-01-05 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 90,104,389 | 150,854,017 | 1.20% |
| 2025-12-31 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | qfq | 121,185,596 | 201,184,625 | 1.22% |
| 2025-12-30 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | qfq | 54,958,497 | 90,573,492 | -0.61% |
| 2025-12-29 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | qfq | 65,431,757 | 108,721,763 | -0.60% |
| 2025-12-26 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | qfq | 57,433,893 | 96,101,829 | -0.60% |
| 2025-12-25 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 52,411,085 | 87,338,392 | 0.60% |
| 2025-12-24 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | qfq | 49,360,520 | 81,709,062 | 0.61% |
| 2025-12-23 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 60,026,930 | 99,178,827 | -1.20% |
| 2025-12-22 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 58,368,947 | 97,373,992 | 0.60% |
| 2025-12-19 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | qfq | 88,933,258 | 147,678,953 | 1.22% |
| 2025-12-18 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 49,245,812 | 81,031,973 | -0.61% |
| 2025-12-17 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | qfq | 69,918,131 | 114,012,106 | 0.61% |
| 2025-12-16 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | qfq | 89,239,699 | 146,343,899 | -0.61% |
| 2025-12-15 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 60,312,841 | 99,842,740 | -0.60% |
| 2025-12-12 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | qfq | 63,397,504 | 106,158,261 | 0.00% |
| 2025-12-11 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | qfq | 115,782,860 | 194,697,044 | -4.05% |
| 2025-12-10 | 1.66 | 1.78 | 1.65 | 1.73 | 1.73 | qfq | 193,586,846 | 332,556,672 | 3.59% |
| 2025-12-09 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 73,299,677 | 122,503,991 | -1.76% |
| 2025-12-08 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 61,766,440 | 105,087,441 | 0.00% |
| 2025-12-05 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 78,163,319 | 131,191,624 | 1.19% |
| 2025-12-04 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 62,531,590 | 105,603,694 | -1.18% |
| 2025-12-03 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 65,214,559 | 111,003,167 | -0.58% |
| 2025-12-02 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | qfq | 66,512,674 | 113,824,885 | -0.58% |
| 2025-12-01 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | qfq | 68,114,189 | 116,614,484 | -0.58% |
| 2025-11-28 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | qfq | 99,299,244 | 168,283,078 | 1.17% |
| 2025-11-27 | 1.73 | 1.74 | 1.67 | 1.71 | 1.71 | qfq | 109,871,834 | 187,435,865 | -1.72% |
| 2025-11-26 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | qfq | 102,575,560 | 180,104,354 | -1.14% |
| 2025-11-25 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | qfq | 93,005,102 | 164,084,295 | 0.00% |
| 2025-11-24 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | qfq | 81,917,742 | 144,375,401 | 0.57% |
| 2025-11-21 | 1.79 | 1.82 | 1.75 | 1.75 | 1.75 | qfq | 143,866,713 | 255,786,548 | -3.31% |
| 2025-11-20 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | qfq | 152,445,755 | 275,302,225 | 1.12% |
| 2025-11-19 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | qfq | 108,283,946 | 194,857,121 | -2.19% |
| 2025-11-18 | 1.89 | 1.90 | 1.80 | 1.83 | 1.83 | qfq | 168,507,356 | 309,303,180 | -3.68% |
| 2025-11-17 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 161,393,264 | 307,104,086 | 0.53% |
| 2025-11-14 | 1.85 | 1.92 | 1.84 | 1.89 | 1.89 | qfq | 184,792,406 | 350,277,950 | 2.16% |
| 2025-11-13 | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | qfq | 142,705,626 | 262,043,901 | 1.65% |
| 2025-11-12 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 87,269,720 | 159,289,965 | -1.09% |
| 2025-11-11 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 137,311,290 | 251,693,605 | 1.10% |
| 2025-11-10 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | qfq | 133,249,285 | 239,970,473 | 2.25% |
| 2025-11-07 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 55,453,604 | 98,681,090 | 0.00% |
| 2025-11-06 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | qfq | 69,933,205 | 124,722,813 | -1.11% |
| 2025-11-05 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | qfq | 106,284,696 | 190,784,960 | 0.56% |
| 2025-11-04 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 100,127,646 | 178,240,564 | 0.56% |
| 2025-11-03 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 68,928,330 | 122,419,409 | 0.56% |
| 2025-10-31 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | qfq | 71,224,810 | 125,980,518 | 0.57% |
| 2025-10-30 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | qfq | 87,600,306 | 155,502,701 | -2.22% |
| 2025-10-29 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | qfq | 92,828,208 | 165,474,024 | 1.12% |
| 2025-10-28 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 70,352,900 | 125,241,361 | 0.00% |
| 2025-10-27 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 78,100,346 | 139,446,625 | -0.56% |
| 2025-10-24 | 1.82 | 1.85 | 1.78 | 1.79 | 1.79 | qfq | 136,175,049 | 245,288,668 | -2.19% |
| 2025-10-23 | 1.86 | 1.87 | 1.79 | 1.83 | 1.83 | qfq | 154,543,443 | 281,150,195 | -1.61% |
| 2025-10-22 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | qfq | 203,866,377 | 377,823,316 | 2.76% |
| 2025-10-21 | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | qfq | 164,336,577 | 295,017,444 | 2.84% |
| 2025-10-20 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 87,178,242 | 154,098,803 | 0.00% |
| 2025-10-17 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 114,138,263 | 203,561,498 | -1.68% |
| 2025-10-16 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 121,857,377 | 219,167,445 | -1.65% |
| 2025-10-15 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | qfq | 100,327,930 | 182,466,219 | 0.00% |
| 2025-10-14 | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 184,639,596 | 340,995,340 | -1.09% |
| 2025-10-13 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | qfq | 110,530,995 | 200,943,967 | -1.08% |
| 2025-10-10 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | qfq | 127,663,868 | 237,855,407 | 0.00% |
| 2025-10-09 | 1.85 | 1.86 | 1.79 | 1.86 | 1.86 | qfq | 141,807,948 | 259,051,038 | 1.09% |
| 2025-09-30 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 121,144,407 | 222,787,489 | 0.55% |
| 2025-09-29 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | qfq | 128,759,476 | 232,420,788 | 1.10% |
| 2025-09-26 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | qfq | 127,740,971 | 232,004,821 | 0.00% |
| 2025-09-25 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 119,850,757 | 217,758,002 | -1.63% |
| 2025-09-24 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 140,062,756 | 258,147,513 | 0.55% |
| 2025-09-23 | 1.92 | 1.92 | 1.81 | 1.83 | 1.83 | qfq | 237,308,145 | 436,696,361 | -5.18% |
| 2025-09-22 | 1.93 | 1.94 | 1.88 | 1.93 | 1.93 | qfq | 151,123,937 | 289,513,410 | -1.03% |
| 2025-09-19 | 1.99 | 2.00 | 1.88 | 1.95 | 1.95 | qfq | 267,136,001 | 513,895,559 | -1.52% |
| 2025-09-18 | 2.05 | 2.07 | 1.96 | 1.98 | 1.98 | qfq | 269,463,270 | 544,071,426 | -2.94% |
| 2025-09-17 | 2.04 | 2.06 | 1.98 | 2.04 | 2.04 | qfq | 247,129,494 | 500,486,131 | -0.49% |
| 2025-09-16 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | qfq | 274,381,797 | 556,757,002 | 2.50% |
| 2025-09-15 | 1.94 | 2.03 | 1.92 | 2.00 | 2.00 | qfq | 270,950,124 | 535,004,924 | 2.04% |
| 2025-09-12 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | qfq | 337,239,886 | 654,393,548 | 4.26% |
| 2025-09-11 | 1.85 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 196,408,893 | 365,837,207 | 1.08% |
| 2025-09-10 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 127,683,886 | 236,992,156 | 0.00% |
| 2025-09-09 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | qfq | 181,460,957 | 337,273,384 | 1.09% |
| 2025-09-08 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | qfq | 200,220,546 | 369,836,011 | 0.00% |
| 2025-09-05 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | qfq | 111,348,600 | 201,806,369 | 1.10% |
| 2025-09-04 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | qfq | 118,147,089 | 215,165,226 | 0.00% |
| 2025-09-03 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | qfq | 131,405,005 | 239,467,280 | -1.62% |
| 2025-09-02 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 164,620,926 | 304,811,819 | -0.54% |
| 2025-09-01 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 183,777,376 | 342,804,798 | -1.06% |
| 2025-08-29 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | qfq | 171,253,031 | 325,021,117 | -1.57% |
| 2025-08-28 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | qfq | 170,449,975 | 324,376,881 | 0.00% |
| 2025-08-27 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | qfq | 204,529,365 | 399,497,050 | -4.02% |
| 2025-08-26 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | qfq | 211,853,824 | 424,443,038 | -1.97% |
| 2025-08-25 | 1.94 | 2.13 | 1.94 | 2.03 | 2.03 | qfq | 530,611,267 | 1,089,929,732 | 4.64% |
| 2025-08-22 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | qfq | 122,717,853 | 236,160,644 | 0.00% |
| 2025-08-21 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | qfq | 154,021,551 | 298,540,582 | 1.04% |
| 2025-08-20 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | qfq | 122,573,193 | 232,907,195 | 0.52% |
| 2025-08-19 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 144,007,730 | 275,341,546 | 1.06% |
| 2025-08-18 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 133,418,068 | 253,610,230 | -0.53% |
| 2025-08-15 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | qfq | 143,365,973 | 271,404,014 | 2.15% |
| 2025-08-14 | 1.89 | 1.95 | 1.86 | 1.86 | 1.86 | qfq | 168,441,297 | 320,193,940 | -1.59% |
| 2025-08-13 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 115,733,658 | 219,055,493 | -0.53% |
| 2025-08-12 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 107,273,980 | 203,482,950 | 0.00% |
| 2025-08-11 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | qfq | 93,141,467 | 177,060,357 | 0.53% |
| 2025-08-08 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | qfq | 69,425,925 | 131,357,841 | 0.00% |
| 2025-08-07 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | qfq | 97,243,319 | 182,878,032 | 0.53% |
| 2025-08-06 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | qfq | 106,564,040 | 200,204,953 | -1.05% |
| 2025-08-05 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | qfq | 102,848,849 | 195,062,921 | 1.06% |
| 2025-08-04 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 99,163,673 | 185,532,397 | 0.00% |
| 2025-08-01 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | qfq | 140,510,896 | 266,540,181 | -2.59% |
| 2025-07-31 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | qfq | 244,326,960 | 475,236,277 | -4.46% |
| 2025-07-30 | 2.02 | 2.18 | 2.01 | 2.02 | 2.02 | qfq | 354,219,252 | 738,221,382 | -0.49% |
| 2025-07-29 | 1.97 | 2.03 | 1.94 | 2.03 | 2.03 | qfq | 212,183,183 | 420,054,576 | 2.53% |
| 2025-07-28 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 162,879,412 | 319,478,452 | 1.02% |
| 2025-07-25 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | qfq | 166,596,287 | 326,993,752 | -1.51% |
| 2025-07-24 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | qfq | 215,087,902 | 425,506,795 | 2.05% |
| 2025-07-23 | 1.96 | 2.01 | 1.94 | 1.95 | 1.95 | qfq | 225,300,526 | 444,165,143 | -0.51% |
| 2025-07-22 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | qfq | 206,623,406 | 402,280,783 | 0.00% |
| 2025-07-21 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 184,643,548 | 362,533,244 | 0.00% |
| 2025-07-18 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | qfq | 260,524,872 | 510,324,702 | -1.51% |
| 2025-07-17 | 1.98 | 2.05 | 1.96 | 1.99 | 1.99 | qfq | 366,959,289 | 731,175,789 | -2.93% |
| 2025-07-16 | 2.16 | 2.18 | 2.05 | 2.05 | 2.05 | qfq | 464,922,016 | 974,475,530 | -10.09% |
| 2025-07-15 | 2.15 | 2.40 | 2.06 | 2.28 | 2.28 | qfq | 878,548,739 | 1,888,517,510 | -0.44% |
| 2025-07-14 | 2.29 | 2.29 | 2.22 | 2.29 | 2.29 | qfq | 746,169,424 | 1,703,792,884 | 10.10% |
| 2025-07-11 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | qfq | 68,360,130 | 142,189,070 | 10.05% |
| 2025-07-10 | 1.73 | 1.89 | 1.73 | 1.89 | 1.89 | qfq | 324,388,367 | 602,621,199 | 9.88% |
| 2025-07-09 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 114,366,400 | 195,810,240 | 0.58% |
| 2025-07-08 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | qfq | 99,644,151 | 168,149,563 | 2.40% |
| 2025-07-07 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | qfq | 115,677,880 | 193,030,308 | 1.83% |
| 2025-07-04 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 91,466,429 | 150,515,781 | 0.00% |
| 2025-07-03 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 92,951,363 | 153,618,328 | 0.00% |
| 2025-07-02 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 152,327,394 | 248,255,987 | 1.23% |
| 2025-07-01 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 61,815,926 | 100,060,950 | -0.61% |
| 2025-06-30 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 57,147,590 | 93,138,014 | 0.00% |
| 2025-06-27 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 95,286,598 | 156,227,126 | 0.62% |
| 2025-06-26 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | qfq | 85,502,770 | 139,727,533 | -0.61% |
| 2025-06-25 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 82,624,811 | 133,852,741 | 1.24% |
| 2025-06-24 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 101,742,507 | 163,726,844 | 0.63% |
| 2025-06-23 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | qfq | 40,029,995 | 63,816,289 | 0.63% |
| 2025-06-20 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | qfq | 31,985,003 | 51,146,635 | -0.63% |
| 2025-06-19 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | qfq | 64,418,177 | 103,486,226 | -1.84% |
| 2025-06-18 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 56,294,103 | 91,843,353 | -1.21% |
| 2025-06-17 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | qfq | 45,354,479 | 74,822,279 | -0.60% |
| 2025-06-16 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | qfq | 84,049,463 | 138,588,660 | 1.84% |
| 2025-06-13 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 107,089,292 | 175,338,496 | -2.40% |
| 2025-06-12 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 81,440,208 | 136,083,330 | -1.18% |
| 2025-06-11 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 72,254,527 | 122,379,128 | 0.60% |
| 2025-06-10 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | qfq | 71,028,611 | 119,762,222 | -1.18% |
| 2025-06-09 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 80,785,509 | 137,411,140 | -0.58% |
| 2025-06-06 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 47,247,513 | 80,882,318 | 0.00% |
| 2025-06-05 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | qfq | 101,158,109 | 174,794,822 | -0.58% |
| 2025-06-04 | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | qfq | 123,448,744 | 212,536,386 | 2.38% |
| 2025-06-03 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | qfq | 74,648,976 | 125,798,438 | 0.60% |
| 2025-05-30 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | qfq | 39,026,283 | 65,533,054 | -1.18% |
| 2025-05-29 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 53,582,951 | 90,282,896 | 1.81% |
| 2025-05-28 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | qfq | 26,353,861 | 43,993,106 | -1.19% |
| 2025-05-27 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | qfq | 36,502,735 | 60,993,339 | 1.20% |
| 2025-05-26 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | qfq | 37,631,112 | 62,768,216 | -0.60% |
| 2025-05-23 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 81,865,967 | 138,274,716 | -2.34% |
| 2025-05-22 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 55,544,363 | 95,164,258 | -1.16% |
| 2025-05-21 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | qfq | 38,957,252 | 67,364,008 | 0.00% |
| 2025-05-20 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 53,337,882 | 92,386,557 | -1.14% |
| 2025-05-19 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | qfq | 100,736,330 | 175,033,225 | 2.34% |
| 2025-05-16 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 52,958,490 | 90,502,895 | -0.58% |
| 2025-05-15 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | qfq | 64,847,709 | 112,102,590 | -1.71% |
| 2025-05-14 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | qfq | 78,112,272 | 135,239,865 | 1.74% |
| 2025-05-13 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 51,972,862 | 90,051,345 | -0.58% |
| 2025-05-12 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | qfq | 53,879,507 | 92,714,711 | 1.17% |
| 2025-05-09 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | qfq | 71,926,915 | 123,922,678 | -2.29% |
| 2025-05-08 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | qfq | 133,992,772 | 236,615,646 | -1.69% |
| 2025-05-07 | 1.80 | 1.87 | 1.77 | 1.78 | 1.78 | qfq | 88,894,785 | 160,827,500 | 1.14% |
| 2025-05-06 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 47,368,114 | 83,143,351 | 1.73% |
| 2025-04-30 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | qfq | 62,901,196 | 109,897,120 | 0.00% |
| 2025-04-29 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 43,937,569 | 75,548,248 | 0.58% |
| 2025-04-28 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | qfq | 111,292,759 | 194,588,215 | -6.01% |
| 2025-04-25 | 1.81 | 1.89 | 1.80 | 1.83 | 1.83 | qfq | 122,606,738 | 227,060,808 | 1.10% |
| 2025-04-24 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | qfq | 59,424,168 | 107,565,736 | 0.00% |
| 2025-04-23 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | qfq | 68,028,763 | 124,286,756 | -1.63% |
| 2025-04-22 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 73,303,018 | 134,830,822 | 0.00% |
| 2025-04-21 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 51,249,599 | 94,371,510 | -1.08% |
| 2025-04-18 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | qfq | 81,040,560 | 148,289,300 | 2.20% |
| 2025-04-17 | 1.78 | 1.86 | 1.77 | 1.82 | 1.82 | qfq | 91,082,962 | 166,807,689 | 1.68% |
| 2025-04-16 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 44,315,006 | 79,221,438 | 0.56% |
| 2025-04-15 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 36,928,605 | 65,944,509 | -1.11% |
| 2025-04-14 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | qfq | 48,048,756 | 86,590,567 | 0.00% |
| 2025-04-11 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 69,034,514 | 124,133,937 | -1.64% |
| 2025-04-10 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | qfq | 101,645,665 | 183,696,175 | 3.39% |
| 2025-04-09 | 1.65 | 1.83 | 1.59 | 1.77 | 1.77 | qfq | 129,745,780 | 221,497,177 | 5.99% |
| 2025-04-08 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | qfq | 82,160,725 | 136,726,648 | 1.83% |
| 2025-04-07 | 1.74 | 1.76 | 1.64 | 1.64 | 1.64 | qfq | 92,451,272 | 155,098,925 | -9.89% |
| 2025-04-03 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | qfq | 53,993,372 | 98,240,328 | 1.11% |
| 2025-04-02 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | qfq | 26,786,848 | 48,472,275 | -1.10% |
| 2025-04-01 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | qfq | 48,211,170 | 87,786,957 | 1.11% |
| 2025-03-31 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | qfq | 59,946,661 | 108,827,982 | -2.70% |
| 2025-03-28 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 63,562,058 | 118,481,102 | -1.07% |
| 2025-03-27 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 70,048,152 | 129,890,435 | 0.54% |
| 2025-03-26 | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | qfq | 94,476,602 | 175,546,462 | 2.20% |
| 2025-03-25 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 51,938,191 | 94,239,238 | 0.55% |
| 2025-03-24 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | qfq | 74,371,498 | 134,239,226 | -1.09% |
| 2025-03-21 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | qfq | 65,281,980 | 120,594,251 | -1.61% |
| 2025-03-20 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 48,250,292 | 90,069,048 | -0.53% |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | qfq | 55,078,705 | 103,068,214 | -0.53% |
| 2025-03-18 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 56,364,436 | 106,088,851 | -1.05% |
| 2025-03-17 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 102,010,796 | 193,865,750 | 1.60% |
| 2025-03-14 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | qfq | 93,179,867 | 171,812,459 | 3.31% |
| 2025-03-13 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 67,510,328 | 122,830,531 | -1.63% |
| 2025-03-12 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | qfq | 52,422,295 | 96,718,392 | -0.54% |
| 2025-03-11 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | qfq | 51,226,289 | 94,171,073 | 0.00% |
| 2025-03-10 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 64,104,545 | 119,268,131 | -0.54% |
| 2025-03-07 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 75,560,232 | 141,805,147 | -3.13% |
| 2025-03-06 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | qfq | 111,337,337 | 211,102,049 | 3.23% |
| 2025-03-05 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | qfq | 84,007,436 | 155,644,029 | -1.59% |
| 2025-03-04 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | qfq | 81,902,104 | 153,912,554 | -0.53% |
| 2025-03-03 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 113,653,802 | 218,558,198 | 0.53% |
| 2025-02-28 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 124,445,623 | 238,849,731 | -2.58% |
| 2025-02-27 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 76,060,920 | 147,764,636 | 0.00% |
| 2025-02-26 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | qfq | 94,180,941 | 181,774,098 | 2.65% |
| 2025-02-25 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | qfq | 85,825,670 | 163,271,336 | -1.05% |
| 2025-02-24 | 1.90 | 1.97 | 1.89 | 1.91 | 1.91 | qfq | 96,003,616 | 185,141,817 | 0.00% |
| 2025-02-21 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 74,929,891 | 142,953,163 | 0.00% |
| 2025-02-20 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 63,259,384 | 120,729,334 | -0.52% |
| 2025-02-19 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 66,070,868 | 126,362,413 | 0.52% |
| 2025-02-18 | 1.99 | 2.00 | 1.91 | 1.91 | 1.91 | qfq | 98,537,697 | 191,662,922 | -4.50% |
| 2025-02-17 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | qfq | 97,875,360 | 194,629,324 | 2.04% |
| 2025-02-14 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 92,368,086 | 182,231,762 | -2.49% |
| 2025-02-13 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | qfq | 176,996,151 | 355,684,236 | 1.52% |
| 2025-02-12 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | qfq | 99,743,806 | 192,301,394 | 3.66% |
| 2025-02-11 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | qfq | 75,036,027 | 143,823,178 | -2.55% |
| 2025-02-10 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 115,292,089 | 223,417,310 | 3.16% |
| 2025-02-07 | 1.85 | 1.94 | 1.84 | 1.90 | 1.90 | qfq | 103,074,651 | 196,199,584 | 2.15% |
| 2025-02-06 | 1.83 | 1.87 | 1.79 | 1.86 | 1.86 | qfq | 83,335,921 | 152,677,799 | 2.20% |
| 2025-02-05 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 67,300,340 | 122,887,100 | -1.09% |
| 2025-01-27 | 1.86 | 1.90 | 1.82 | 1.84 | 1.84 | qfq | 123,834,850 | 228,974,985 | -4.66% |
| 2025-01-24 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | qfq | 82,887,167 | 160,970,125 | -1.53% |
| 2025-01-23 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 97,027,831 | 192,847,050 | 1.03% |
| 2025-01-22 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | qfq | 84,996,686 | 165,317,956 | -3.00% |
| 2025-01-21 | 1.99 | 2.07 | 1.98 | 2.00 | 2.00 | qfq | 139,900,056 | 282,887,069 | 0.50% |
| 2025-01-20 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | qfq | 75,304,172 | 149,591,514 | 1.02% |
| 2025-01-17 | 1.96 | 2.01 | 1.93 | 1.97 | 1.97 | qfq | 79,287,682 | 156,459,507 | -0.51% |
| 2025-01-16 | 1.97 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 86,033,269 | 172,003,444 | 1.02% |
| 2025-01-15 | 1.97 | 1.99 | 1.93 | 1.96 | 1.96 | qfq | 63,648,166 | 124,474,093 | -0.51% |
| 2025-01-14 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | qfq | 80,374,308 | 156,367,384 | 3.14% |
| 2025-01-13 | 1.87 | 1.92 | 1.85 | 1.91 | 1.91 | qfq | 78,811,287 | 148,979,018 | 1.06% |
| 2025-01-10 | 1.98 | 2.00 | 1.89 | 1.89 | 1.89 | qfq | 91,444,726 | 176,784,121 | -4.06% |
| 2025-01-09 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | qfq | 61,183,620 | 120,730,491 | -0.51% |
| 2025-01-08 | 2.00 | 2.02 | 1.92 | 1.98 | 1.98 | qfq | 90,973,568 | 178,743,644 | -1.49% |
| 2025-01-07 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | qfq | 73,409,408 | 145,792,433 | 1.52% |
| 2025-01-06 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | qfq | 96,162,936 | 190,113,810 | -1.49% |
| 2025-01-03 | 2.08 | 2.10 | 2.00 | 2.01 | 2.01 | qfq | 94,745,040 | 193,464,890 | -3.37% |
| 2025-01-02 | 2.12 | 2.18 | 2.06 | 2.08 | 2.08 | qfq | 111,586,564 | 236,891,535 | -0.95% |
| 2024-12-31 | 2.19 | 2.21 | 2.10 | 2.10 | 2.10 | qfq | 81,727,644 | 175,257,850 | -4.11% |
| 2024-12-30 | 2.23 | 2.24 | 2.16 | 2.19 | 2.19 | qfq | 88,113,019 | 192,285,053 | -2.23% |
| 2024-12-27 | 2.22 | 2.27 | 2.21 | 2.24 | 2.24 | qfq | 82,226,225 | 185,148,072 | 0.90% |
| 2024-12-26 | 2.23 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 59,550,848 | 132,234,523 | 0.00% |
| 2024-12-25 | 2.26 | 2.27 | 2.18 | 2.22 | 2.22 | qfq | 78,352,188 | 173,167,983 | -1.33% |
| 2024-12-24 | 2.20 | 2.26 | 2.19 | 2.25 | 2.25 | qfq | 90,089,813 | 201,800,501 | 1.81% |
| 2024-12-23 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 105,107,117 | 234,695,426 | -3.49% |
| 2024-12-20 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 104,913,169 | 241,158,386 | -1.29% |
| 2024-12-19 | 2.30 | 2.33 | 2.28 | 2.32 | 2.32 | qfq | 94,231,499 | 217,515,016 | -0.85% |
| 2024-12-18 | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | qfq | 99,284,730 | 233,641,067 | -0.43% |
| 2024-12-17 | 2.43 | 2.44 | 2.33 | 2.35 | 2.35 | qfq | 152,023,710 | 358,648,549 | -2.89% |
| 2024-12-16 | 2.48 | 2.50 | 2.40 | 2.42 | 2.42 | qfq | 162,249,997 | 397,141,744 | -2.02% |
| 2024-12-13 | 2.57 | 2.58 | 2.43 | 2.47 | 2.47 | qfq | 340,404,730 | 845,605,892 | -5.73% |
| 2024-12-12 | 2.58 | 2.67 | 2.53 | 2.62 | 2.62 | qfq | 253,993,157 | 663,620,684 | 1.16% |
| 2024-12-11 | 2.46 | 2.69 | 2.44 | 2.59 | 2.59 | qfq | 308,758,720 | 800,754,923 | 4.86% |
| 2024-12-10 | 2.68 | 2.68 | 2.46 | 2.47 | 2.47 | qfq | 238,680,884 | 612,482,186 | 0.82% |
| 2024-12-09 | 2.52 | 2.55 | 2.42 | 2.45 | 2.45 | qfq | 140,518,292 | 346,851,649 | -2.78% |
| 2024-12-06 | 2.44 | 2.55 | 2.42 | 2.52 | 2.52 | qfq | 174,007,223 | 436,447,504 | 3.70% |
| 2024-12-05 | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 95,530,589 | 230,392,617 | 0.83% |
| 2024-12-04 | 2.49 | 2.51 | 2.39 | 2.41 | 2.41 | qfq | 121,807,346 | 297,952,458 | -3.60% |
| 2024-12-03 | 2.47 | 2.53 | 2.43 | 2.50 | 2.50 | qfq | 151,754,904 | 375,015,017 | 1.21% |
| 2024-12-02 | 2.34 | 2.51 | 2.32 | 2.47 | 2.47 | qfq | 241,496,408 | 592,855,345 | 6.47% |
| 2024-11-29 | 2.27 | 2.35 | 2.24 | 2.32 | 2.32 | qfq | 137,501,861 | 316,232,042 | 1.31% |
| 2024-11-28 | 2.25 | 2.33 | 2.24 | 2.29 | 2.29 | qfq | 127,488,290 | 290,786,505 | 1.78% |
| 2024-11-27 | 2.19 | 2.26 | 2.12 | 2.25 | 2.25 | qfq | 116,155,231 | 255,126,538 | 2.27% |
| 2024-11-26 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 82,970,775 | 182,392,087 | 0.00% |
| 2024-11-25 | 2.25 | 2.28 | 2.16 | 2.20 | 2.20 | qfq | 145,523,629 | 321,747,435 | -1.79% |
| 2024-11-22 | 2.32 | 2.37 | 2.24 | 2.24 | 2.24 | qfq | 170,581,296 | 394,868,638 | -3.86% |
| 2024-11-21 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | qfq | 120,481,088 | 279,727,403 | -1.27% |
| 2024-11-20 | 2.31 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 173,677,476 | 406,881,841 | 0.00% |
| 2024-11-19 | 2.37 | 2.38 | 2.22 | 2.36 | 2.36 | qfq | 335,076,234 | 772,703,671 | -3.67% |
| 2024-11-18 | 2.30 | 2.48 | 2.30 | 2.45 | 2.45 | qfq | 399,979,297 | 981,203,316 | 8.89% |
| 2024-11-15 | 2.25 | 2.33 | 2.24 | 2.25 | 2.25 | qfq | 168,613,771 | 384,319,036 | -2.60% |
| 2024-11-14 | 2.48 | 2.50 | 2.30 | 2.31 | 2.31 | qfq | 207,317,880 | 497,444,941 | -4.15% |
| 2024-11-13 | 2.44 | 2.48 | 2.36 | 2.41 | 2.41 | qfq | 198,628,887 | 478,928,943 | -2.03% |
| 2024-11-12 | 2.47 | 2.53 | 2.43 | 2.46 | 2.46 | qfq | 237,981,561 | 588,706,337 | -0.81% |
| 2024-11-11 | 2.53 | 2.61 | 2.42 | 2.48 | 2.48 | qfq | 343,966,124 | 853,755,631 | -4.98% |
| 2024-11-08 | 2.90 | 2.90 | 2.57 | 2.61 | 2.61 | qfq | 548,355,009 | 1,493,515,130 | -4.40% |
| 2024-11-07 | 2.43 | 2.73 | 2.38 | 2.73 | 2.73 | qfq | 404,825,462 | 1,053,736,692 | 10.08% |
| 2024-11-06 | 2.33 | 2.56 | 2.28 | 2.48 | 2.48 | qfq | 550,118,356 | 1,344,745,428 | 6.44% |
| 2024-11-05 | 2.11 | 2.33 | 2.10 | 2.33 | 2.33 | qfq | 304,684,517 | 695,153,873 | 9.91% |
| 2024-11-04 | 2.13 | 2.15 | 2.04 | 2.12 | 2.12 | qfq | 163,990,957 | 340,981,710 | 0.47% |
| 2024-11-01 | 2.10 | 2.24 | 2.09 | 2.11 | 2.11 | qfq | 308,404,883 | 661,423,989 | 0.96% |
| 2024-10-31 | 1.97 | 2.16 | 1.95 | 2.09 | 2.09 | qfq | 313,648,099 | 651,850,422 | 6.63% |
| 2024-10-30 | 1.93 | 2.06 | 1.92 | 1.96 | 1.96 | qfq | 221,268,738 | 439,599,843 | 2.08% |
| 2024-10-29 | 2.01 | 2.03 | 1.92 | 1.92 | 1.92 | qfq | 167,004,093 | 327,814,374 | -4.48% |
| 2024-10-28 | 1.93 | 2.01 | 1.92 | 2.01 | 2.01 | qfq | 194,706,609 | 384,955,909 | 4.15% |
| 2024-10-25 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 139,228,230 | 269,790,898 | 0.52% |
| 2024-10-24 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | qfq | 98,166,865 | 188,079,117 | -0.52% |
| 2024-10-23 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | qfq | 127,146,466 | 246,189,033 | 0.00% |
| 2024-10-22 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 111,458,969 | 214,968,851 | 0.00% |
| 2024-10-21 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | qfq | 150,240,720 | 288,946,473 | -1.03% |
| 2024-10-18 | 1.94 | 1.99 | 1.86 | 1.95 | 1.95 | qfq | 210,138,278 | 403,059,779 | 1.04% |
| 2024-10-17 | 2.13 | 2.13 | 1.92 | 1.93 | 1.93 | qfq | 367,496,455 | 737,884,977 | -8.96% |
| 2024-10-16 | 1.94 | 2.12 | 1.94 | 2.12 | 2.12 | qfq | 398,495,553 | 828,696,683 | 9.84% |
| 2024-10-15 | 1.96 | 2.02 | 1.92 | 1.93 | 1.93 | qfq | 169,130,805 | 331,806,566 | -3.02% |
| 2024-10-14 | 2.04 | 2.06 | 1.92 | 1.99 | 1.99 | qfq | 198,656,040 | 394,373,669 | 4.74% |
| 2024-10-11 | 1.90 | 1.97 | 1.88 | 1.90 | 1.90 | qfq | 161,636,042 | 310,576,357 | -2.06% |
| 2024-10-10 | 1.97 | 2.03 | 1.86 | 1.94 | 1.94 | qfq | 264,305,115 | 514,026,063 | -5.83% |
| 2024-10-09 | 2.13 | 2.15 | 2.06 | 2.06 | 2.06 | qfq | 327,622,156 | 682,386,597 | -10.04% |
| 2024-10-08 | 2.29 | 2.29 | 2.08 | 2.29 | 2.29 | qfq | 602,198,660 | 1,337,729,515 | 10.10% |
| 2024-09-30 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | qfq | 24,968,538 | 51,934,559 | 10.05% |
| 2024-09-27 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | qfq | 88,974,986 | 168,162,724 | 9.88% |
| 2024-09-26 | 1.55 | 1.72 | 1.53 | 1.72 | 1.72 | qfq | 285,993,487 | 471,707,473 | 10.26% |
| 2024-09-25 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | qfq | 258,393,991 | 415,314,923 | 4.00% |
| 2024-09-24 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | qfq | 104,999,567 | 156,110,456 | 2.74% |
| 2024-09-23 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | qfq | 71,565,521 | 104,521,665 | -0.68% |
| 2024-09-20 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | qfq | 108,580,910 | 157,194,723 | 2.80% |
| 2024-09-19 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | qfq | 106,269,653 | 151,508,936 | 2.88% |
| 2024-09-18 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | qfq | 62,705,979 | 85,915,472 | 2.21% |
| 2024-09-13 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 40,442,816 | 55,185,539 | 0.00% |
| 2024-09-12 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 40,658,042 | 55,457,485 | 0.74% |
| 2024-09-11 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | qfq | 40,059,170 | 54,047,603 | 0.00% |
| 2024-09-10 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | qfq | 60,288,014 | 81,162,743 | -1.46% |
| 2024-09-09 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | qfq | 37,199,460 | 50,777,399 | -0.72% |
| 2024-09-06 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | qfq | 40,129,214 | 55,464,917 | -1.43% |
| 2024-09-05 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 52,690,939 | 73,746,679 | 2.19% |
| 2024-09-04 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | qfq | 60,619,995 | 84,611,991 | -1.44% |
| 2024-09-03 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | qfq | 62,337,290 | 86,501,391 | 1.46% |
| 2024-09-02 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 80,564,963 | 111,657,331 | -2.84% |
| 2024-08-30 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | qfq | 132,148,570 | 185,139,363 | 4.44% |
| 2024-08-29 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | qfq | 39,908,857 | 53,431,706 | 0.75% |
| 2024-08-28 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | qfq | 56,017,422 | 74,370,643 | 0.00% |
| 2024-08-27 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 46,937,889 | 63,075,161 | -2.19% |
| 2024-08-26 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | qfq | 36,946,594 | 50,441,212 | 2.24% |
| 2024-08-23 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | qfq | 29,772,295 | 39,913,411 | -0.74% |
| 2024-08-22 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 41,261,850 | 56,239,772 | -0.74% |
| 2024-08-21 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 34,490,239 | 46,944,503 | -0.73% |
| 2024-08-20 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 42,164,936 | 58,247,546 | -2.14% |
| 2024-08-19 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 38,207,919 | 53,676,285 | -1.41% |
| 2024-08-16 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | qfq | 41,827,088 | 59,442,985 | -0.70% |
| 2024-08-15 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | qfq | 60,000,863 | 85,025,754 | 2.14% |
| 2024-08-14 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | qfq | 31,451,788 | 44,395,717 | -1.41% |
| 2024-08-13 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | qfq | 45,471,089 | 64,254,880 | 0.00% |
| 2024-08-12 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | qfq | 66,362,394 | 95,496,742 | -4.70% |
| 2024-08-09 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | qfq | 124,881,130 | 187,194,045 | 2.05% |
| 2024-08-08 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | qfq | 92,888,489 | 134,834,675 | 2.82% |
| 2024-08-07 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | qfq | 48,419,961 | 68,729,172 | -1.39% |
| 2024-08-06 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | qfq | 62,577,939 | 89,174,333 | 2.86% |
| 2024-08-05 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | qfq | 55,212,277 | 78,524,915 | -0.71% |
| 2024-08-02 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | qfq | 40,724,540 | 57,989,786 | -0.70% |
| 2024-08-01 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | qfq | 51,566,063 | 73,662,071 | -1.39% |
| 2024-07-31 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | qfq | 72,311,435 | 102,774,614 | 4.35% |
| 2024-07-30 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | qfq | 59,083,669 | 81,073,912 | 2.22% |
| 2024-07-29 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | qfq | 38,868,912 | 52,609,141 | -0.74% |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | qfq | 40,805,620 | 55,790,346 | 0.74% |
| 2024-07-25 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | qfq | 43,062,226 | 58,055,444 | 1.50% |
| 2024-07-24 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | qfq | 61,701,978 | 83,538,439 | -3.62% |
| 2024-07-23 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | qfq | 51,615,405 | 72,457,816 | -1.43% |
| 2024-07-22 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 52,844,035 | 74,049,470 | 0.72% |
| 2024-07-19 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | qfq | 79,076,349 | 110,000,277 | -2.80% |
| 2024-07-18 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | qfq | 40,942,882 | 58,118,913 | -0.69% |
| 2024-07-17 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | qfq | 65,210,522 | 94,036,352 | 1.41% |
| 2024-07-16 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | qfq | 52,943,915 | 75,325,243 | 0.71% |
| 2024-07-15 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | qfq | 59,161,829 | 84,195,247 | -3.42% |
| 2024-07-12 | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | qfq | 99,701,178 | 146,737,305 | 2.10% |
| 2024-07-11 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | qfq | 83,987,600 | 119,029,381 | 4.38% |
| 2024-07-10 | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | qfq | 83,394,586 | 114,849,308 | 1.48% |
| 2024-07-09 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | qfq | 67,541,840 | 90,570,107 | 0.00% |
| 2024-07-08 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | qfq | 75,820,193 | 102,892,723 | -3.57% |
| 2024-07-05 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 56,892,369 | 79,666,598 | 0.00% |
| 2024-07-04 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | qfq | 85,782,384 | 122,158,806 | -4.76% |
| 2024-07-03 | 1.43 | 1.49 | 1.42 | 1.47 | 1.47 | qfq | 94,774,149 | 138,908,042 | 2.80% |
| 2024-07-02 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | qfq | 114,022,133 | 164,259,139 | 0.70% |
| 2024-07-01 | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | qfq | 98,245,163 | 137,167,644 | 5.19% |
| 2024-06-28 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 81,028,762 | 110,718,324 | -1.46% |
| 2024-06-27 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | qfq | 63,372,567 | 87,935,299 | -2.14% |
| 2024-06-26 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | qfq | 89,060,446 | 122,397,411 | 0.72% |
| 2024-06-25 | 1.34 | 1.42 | 1.33 | 1.39 | 1.39 | qfq | 153,151,723 | 210,427,035 | 2.96% |
| 2024-06-24 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | qfq | 140,358,083 | 192,438,914 | -6.25% |
| 2024-06-21 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | qfq | 71,192,188 | 103,469,739 | -1.37% |
| 2024-06-20 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | qfq | 127,747,277 | 187,667,575 | -3.31% |
| 2024-06-19 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | qfq | 72,142,316 | 110,064,515 | -1.95% |
| 2024-06-18 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | qfq | 91,499,835 | 141,799,813 | -1.28% |
| 2024-06-17 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 148,574,066 | 231,763,172 | -3.11% |
| 2024-06-14 | 1.63 | 1.66 | 1.58 | 1.61 | 1.61 | qfq | 236,627,591 | 382,591,508 | -1.23% |
| 2024-06-13 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | qfq | 140,257,940 | 232,039,556 | -4.12% |
| 2024-06-12 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | qfq | 76,802,509 | 130,609,169 | -1.16% |
| 2024-06-11 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | qfq | 63,748,476 | 109,552,228 | -1.71% |
| 2024-06-07 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 75,144,734 | 131,067,851 | 1.74% |
| 2024-06-06 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | qfq | 71,287,843 | 123,039,799 | -2.27% |
| 2024-06-05 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | qfq | 72,887,171 | 129,377,253 | -3.30% |
| 2024-06-04 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | qfq | 91,070,790 | 164,139,852 | 1.68% |
| 2024-06-03 | 1.87 | 1.88 | 1.76 | 1.79 | 1.79 | qfq | 134,402,062 | 241,863,964 | -4.79% |
| 2024-05-31 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 111,869,541 | 210,999,964 | -0.53% |
| 2024-05-30 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 91,661,087 | 174,494,074 | -3.08% |
| 2024-05-29 | 1.94 | 2.00 | 1.93 | 1.95 | 1.95 | qfq | 73,478,725 | 144,243,765 | 0.52% |
| 2024-05-28 | 2.04 | 2.06 | 1.94 | 1.94 | 1.94 | qfq | 114,171,935 | 227,836,354 | -2.51% |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.99 | 1.99 | qfq | 101,132,477 | 199,492,528 | -1.49% |
| 2024-05-24 | 2.09 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 126,867,074 | 259,216,363 | -4.27% |
| 2024-05-23 | 2.16 | 2.17 | 2.08 | 2.11 | 2.11 | qfq | 241,423,541 | 513,666,830 | -5.38% |
| 2024-05-22 | 2.08 | 2.30 | 2.08 | 2.23 | 2.23 | qfq | 362,670,239 | 804,644,957 | 6.70% |
| 2024-05-21 | 2.09 | 2.15 | 2.07 | 2.09 | 2.09 | qfq | 148,191,258 | 312,962,467 | -0.48% |
| 2024-05-20 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | qfq | 302,744,685 | 650,280,431 | -3.23% |
| 2024-05-17 | 1.99 | 2.17 | 1.98 | 2.17 | 2.17 | qfq | 305,606,671 | 630,645,811 | 10.15% |
| 2024-05-16 | 1.89 | 2.00 | 1.88 | 1.97 | 1.97 | qfq | 166,513,232 | 327,223,109 | 4.23% |
| 2024-05-15 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | qfq | 88,849,788 | 168,627,932 | 0.53% |
| 2024-05-14 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 75,111,158 | 140,723,035 | 1.08% |
| 2024-05-13 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | qfq | 69,919,687 | 129,872,267 | -1.59% |
| 2024-05-10 | 1.84 | 1.91 | 1.82 | 1.89 | 1.89 | qfq | 108,277,966 | 202,264,215 | 2.72% |
| 2024-05-09 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | qfq | 61,838,604 | 113,397,375 | 2.22% |
| 2024-05-08 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | qfq | 55,105,697 | 100,181,494 | -3.23% |
| 2024-05-07 | 1.82 | 1.88 | 1.80 | 1.86 | 1.86 | qfq | 102,237,280 | 188,182,232 | 1.09% |
| 2024-05-06 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | qfq | 89,606,117 | 166,958,938 | 0.00% |
| 2024-04-30 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | qfq | 128,268,083 | 236,877,733 | -4.17% |
| 2024-04-29 | 1.75 | 1.93 | 1.74 | 1.92 | 1.92 | qfq | 163,892,358 | 306,171,084 | 9.09% |
| 2024-04-26 | 1.69 | 1.76 | 1.67 | 1.76 | 1.76 | qfq | 70,363,405 | 121,479,950 | 4.14% |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 38,264,390 | 64,686,503 | 0.00% |
| 2024-04-24 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 43,569,952 | 73,391,812 | -0.59% |
| 2024-04-23 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | qfq | 34,827,320 | 59,441,414 | -0.58% |
| 2024-04-22 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 44,536,382 | 76,911,340 | -1.16% |
| 2024-04-19 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | qfq | 39,400,806 | 68,274,195 | 0.00% |
| 2024-04-18 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | qfq | 56,694,963 | 98,533,844 | 0.00% |
| 2024-04-17 | 1.66 | 1.75 | 1.65 | 1.73 | 1.73 | qfq | 86,542,009 | 148,606,088 | 4.85% |
| 2024-04-16 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | qfq | 79,872,281 | 134,312,409 | -4.62% |
| 2024-04-15 | 1.75 | 1.79 | 1.70 | 1.73 | 1.73 | qfq | 76,978,487 | 133,738,252 | -2.26% |
| 2024-04-12 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | qfq | 76,673,447 | 137,032,047 | -3.28% |
| 2024-04-11 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | qfq | 62,600,087 | 114,779,611 | -1.08% |
| 2024-04-10 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | qfq | 58,197,314 | 107,875,025 | -2.12% |
| 2024-04-09 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | qfq | 44,752,583 | 83,990,299 | 1.61% |
| 2024-04-08 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 62,731,508 | 118,579,508 | -2.62% |
| 2024-04-03 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 50,245,083 | 96,299,519 | -1.04% |
| 2024-04-02 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 65,779,062 | 126,882,804 | -0.52% |
| 2024-04-01 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | qfq | 54,685,054 | 105,742,187 | 1.04% |
| 2024-03-29 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 53,711,678 | 102,724,020 | -1.03% |
| 2024-03-28 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 65,047,641 | 126,532,208 | 0.00% |
| 2024-03-27 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | qfq | 78,903,412 | 155,598,337 | -3.96% |
| 2024-03-26 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | qfq | 78,127,535 | 156,688,532 | 0.50% |
| 2024-03-25 | 2.04 | 2.07 | 2.00 | 2.01 | 2.01 | qfq | 76,354,719 | 154,831,288 | -1.47% |
| 2024-03-22 | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | qfq | 67,922,987 | 138,745,496 | -2.39% |
| 2024-03-21 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | qfq | 52,562,569 | 110,320,114 | 0.00% |
| 2024-03-20 | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | qfq | 45,748,286 | 95,689,633 | -0.48% |
| 2024-03-19 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 55,538,603 | 117,165,025 | -1.41% |
| 2024-03-18 | 2.15 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 74,424,266 | 157,726,096 | -0.93% |
| 2024-03-15 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 57,618,549 | 123,037,876 | 0.47% |
| 2024-03-14 | 2.14 | 2.17 | 2.12 | 2.14 | 2.14 | qfq | 59,142,449 | 126,909,083 | 0.47% |
| 2024-03-13 | 2.19 | 2.20 | 2.12 | 2.13 | 2.13 | qfq | 68,570,700 | 147,120,442 | -3.18% |
| 2024-03-12 | 2.12 | 2.22 | 2.10 | 2.20 | 2.20 | qfq | 97,008,374 | 210,061,158 | 3.77% |
| 2024-03-11 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | qfq | 68,222,797 | 142,650,065 | 2.91% |
| 2024-03-08 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 50,331,173 | 103,912,774 | -0.96% |
| 2024-03-07 | 2.09 | 2.13 | 2.08 | 2.08 | 2.08 | qfq | 55,888,001 | 117,399,099 | -0.95% |
| 2024-03-06 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | qfq | 43,513,537 | 91,372,925 | 0.00% |
| 2024-03-05 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | qfq | 54,287,171 | 114,372,787 | -1.41% |
| 2024-03-04 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | qfq | 57,896,511 | 123,646,371 | -2.74% |
| 2024-03-01 | 2.20 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 50,272,242 | 110,280,303 | -0.45% |
| 2024-02-29 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | qfq | 59,434,669 | 129,742,638 | 1.85% |
| 2024-02-28 | 2.21 | 2.26 | 2.16 | 2.16 | 2.16 | qfq | 79,489,932 | 176,320,921 | -2.70% |
| 2024-02-27 | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | qfq | 55,162,512 | 121,378,870 | 2.30% |
| 2024-02-26 | 2.18 | 2.22 | 2.15 | 2.17 | 2.17 | qfq | 51,762,993 | 112,857,578 | -0.91% |
| 2024-02-23 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | qfq | 54,399,782 | 118,043,329 | 1.39% |
| 2024-02-22 | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | qfq | 53,241,979 | 114,305,307 | 0.00% |
| 2024-02-21 | 2.08 | 2.22 | 2.07 | 2.16 | 2.16 | qfq | 88,905,511 | 191,505,918 | 2.86% |
| 2024-02-20 | 2.07 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 55,471,642 | 115,258,126 | 0.96% |
| 2024-02-19 | 2.09 | 2.10 | 2.03 | 2.08 | 2.08 | qfq | 105,025,531 | 216,525,406 | 0.48% |
| 2024-02-08 | 1.98 | 2.09 | 1.97 | 2.07 | 2.07 | qfq | 112,958,927 | 229,920,554 | 4.55% |
| 2024-02-07 | 1.99 | 2.03 | 1.94 | 1.98 | 1.98 | qfq | 108,252,435 | 215,361,953 | -0.50% |
| 2024-02-06 | 1.92 | 2.04 | 1.84 | 1.99 | 1.99 | qfq | 100,539,091 | 194,619,521 | 3.65% |
| 2024-02-05 | 2.05 | 2.07 | 1.90 | 1.92 | 1.92 | qfq | 100,030,889 | 195,980,510 | -5.88% |
| 2024-02-02 | 2.10 | 2.18 | 1.99 | 2.04 | 2.04 | qfq | 102,864,532 | 214,958,351 | -2.39% |
| 2024-02-01 | 2.09 | 2.16 | 2.08 | 2.09 | 2.09 | qfq | 86,558,229 | 183,138,782 | -0.95% |
| 2024-01-31 | 2.18 | 2.21 | 2.10 | 2.11 | 2.11 | qfq | 114,037,435 | 245,436,144 | -7.05% |
| 2024-01-30 | 2.33 | 2.36 | 2.26 | 2.27 | 2.27 | qfq | 54,518,682 | 126,017,211 | -2.99% |
| 2024-01-29 | 2.41 | 2.43 | 2.34 | 2.34 | 2.34 | qfq | 68,529,105 | 162,856,232 | -2.09% |
| 2024-01-26 | 2.35 | 2.41 | 2.34 | 2.39 | 2.39 | qfq | 83,504,931 | 199,268,936 | 1.70% |
| 2024-01-25 | 2.23 | 2.36 | 2.23 | 2.35 | 2.35 | qfq | 87,149,673 | 200,490,011 | 5.86% |
| 2024-01-24 | 2.10 | 2.23 | 2.10 | 2.22 | 2.22 | qfq | 77,667,150 | 168,567,847 | 5.21% |
| 2024-01-23 | 2.09 | 2.13 | 2.05 | 2.11 | 2.11 | qfq | 52,756,610 | 110,156,940 | 0.48% |
| 2024-01-22 | 2.20 | 2.21 | 2.08 | 2.10 | 2.10 | qfq | 56,744,987 | 122,201,013 | -4.98% |
| 2024-01-19 | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | qfq | 47,163,797 | 104,172,840 | 0.91% |
| 2024-01-18 | 2.21 | 2.22 | 2.12 | 2.19 | 2.19 | qfq | 67,991,290 | 147,638,899 | -1.35% |
| 2024-01-17 | 2.28 | 2.28 | 2.21 | 2.22 | 2.22 | qfq | 34,119,441 | 76,478,106 | -2.63% |
| 2024-01-16 | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 38,550,024 | 87,450,011 | 0.00% |
| 2024-01-15 | 2.25 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 33,020,204 | 74,543,796 | 0.88% |
| 2024-01-12 | 2.25 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 35,198,330 | 79,880,257 | 0.00% |
| 2024-01-11 | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 27,740,861 | 62,266,935 | 1.35% |
| 2024-01-10 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 25,705,207 | 57,265,189 | -0.45% |
| 2024-01-09 | 2.22 | 2.25 | 2.20 | 2.24 | 2.24 | qfq | 32,322,609 | 71,967,310 | 0.90% |
| 2024-01-08 | 2.27 | 2.29 | 2.22 | 2.22 | 2.22 | qfq | 35,014,196 | 78,766,453 | -2.20% |
| 2024-01-05 | 2.26 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 37,603,956 | 86,128,399 | 0.00% |
| 2024-01-04 | 2.28 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 31,275,234 | 71,076,063 | -0.87% |
| 2024-01-03 | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 34,598,508 | 79,229,647 | 0.88% |
| 2024-01-02 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 36,133,360 | 82,179,642 | -1.30% |
| 2023-12-29 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 32,359,583 | 74,553,954 | -0.43% |
| 2023-12-28 | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 56,361,225 | 128,286,161 | 3.59% |
| 2023-12-27 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 38,587,468 | 85,405,122 | 1.36% |
| 2023-12-26 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | qfq | 43,203,764 | 95,803,119 | -2.22% |
| 2023-12-25 | 2.28 | 2.29 | 2.23 | 2.25 | 2.25 | qfq | 39,453,796 | 88,865,560 | -1.75% |
| 2023-12-22 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 34,817,699 | 79,615,336 | 0.00% |
| 2023-12-21 | 2.26 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 39,566,466 | 90,343,613 | 0.88% |
| 2023-12-20 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 36,258,910 | 82,808,805 | -1.30% |
| 2023-12-19 | 2.33 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 43,591,552 | 100,608,409 | -1.71% |
| 2023-12-18 | 2.38 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 47,365,213 | 112,048,982 | -2.50% |
| 2023-12-15 | 2.39 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 42,973,532 | 103,344,647 | 1.27% |
| 2023-12-14 | 2.38 | 2.40 | 2.37 | 2.37 | 2.37 | qfq | 27,132,246 | 64,756,307 | 0.00% |
| 2023-12-13 | 2.41 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 33,692,611 | 80,579,156 | -2.07% |
| 2023-12-12 | 2.37 | 2.42 | 2.36 | 2.42 | 2.42 | qfq | 46,868,371 | 112,218,544 | 2.11% |
| 2023-12-11 | 2.37 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 44,177,266 | 103,418,593 | -0.42% |
| 2023-12-08 | 2.39 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 42,937,586 | 102,508,536 | -0.83% |
| 2023-12-07 | 2.37 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 40,714,572 | 97,131,917 | 1.27% |
| 2023-12-06 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 43,546,384 | 103,257,880 | 0.42% |
| 2023-12-05 | 2.40 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 46,706,516 | 111,319,153 | -2.07% |
| 2023-12-04 | 2.47 | 2.48 | 2.40 | 2.41 | 2.41 | qfq | 63,443,915 | 153,792,857 | -2.43% |
| 2023-12-01 | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 46,729,968 | 115,269,513 | 0.00% |
| 2023-11-30 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 38,863,184 | 95,995,830 | 0.41% |
| 2023-11-29 | 2.53 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 61,357,628 | 152,435,799 | -2.77% |
| 2023-11-28 | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 36,988,748 | 93,779,734 | -0.78% |
| 2023-11-27 | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 60,990,655 | 156,179,685 | -2.67% |
| 2023-11-24 | 2.63 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 55,849,456 | 146,831,704 | -0.38% |
| 2023-11-23 | 2.57 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 71,275,462 | 185,770,401 | 1.94% |
| 2023-11-22 | 2.57 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 74,079,772 | 192,481,710 | 0.00% |
| 2023-11-21 | 2.54 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 65,783,364 | 170,494,005 | 1.57% |
| 2023-11-20 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 28,273,754 | 71,917,570 | 0.00% |
| 2023-11-17 | 2.54 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 36,217,227 | 91,797,759 | -0.39% |
| 2023-11-16 | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 26,931,681 | 68,984,262 | -1.16% |
| 2023-11-15 | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 37,353,244 | 96,998,959 | -0.39% |
| 2023-11-14 | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | qfq | 32,482,088 | 83,799,970 | 1.17% |
| 2023-11-13 | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 26,430,640 | 67,492,457 | 0.39% |
| 2023-11-10 | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 34,273,200 | 87,256,586 | -0.78% |
| 2023-11-09 | 2.60 | 2.63 | 2.57 | 2.57 | 2.57 | qfq | 42,477,051 | 110,429,588 | -0.77% |
| 2023-11-08 | 2.58 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 41,923,783 | 108,725,717 | 0.39% |
| 2023-11-07 | 2.57 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 69,352,525 | 179,495,679 | 0.00% |
| 2023-11-06 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | qfq | 62,718,225 | 160,123,444 | 2.79% |
| 2023-11-03 | 2.52 | 2.53 | 2.50 | 2.51 | 2.51 | qfq | 31,260,680 | 78,674,729 | 0.00% |
| 2023-11-02 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 38,446,372 | 97,274,275 | -0.40% |
| 2023-11-01 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 38,254,169 | 96,938,090 | -1.18% |
| 2023-10-31 | 2.55 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 46,432,162 | 117,934,838 | -0.39% |
| 2023-10-30 | 2.55 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 32,077,023 | 81,940,193 | 0.00% |
| 2023-10-27 | 2.53 | 2.59 | 2.51 | 2.56 | 2.56 | qfq | 44,597,864 | 113,884,130 | 0.79% |
| 2023-10-26 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 37,485,248 | 94,617,727 | -0.39% |
| 2023-10-25 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 45,156,823 | 115,031,325 | 1.19% |
| 2023-10-24 | 2.47 | 2.53 | 2.45 | 2.52 | 2.52 | qfq | 47,848,263 | 119,500,827 | 2.44% |
| 2023-10-23 | 2.50 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 41,872,590 | 103,266,093 | -1.60% |
| 2023-10-20 | 2.49 | 2.56 | 2.47 | 2.50 | 2.50 | qfq | 51,338,870 | 129,259,946 | 0.40% |
| 2023-10-19 | 2.49 | 2.53 | 2.47 | 2.49 | 2.49 | qfq | 42,976,180 | 107,673,776 | 0.00% |
| 2023-10-18 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 40,119,848 | 100,831,444 | -2.35% |
| 2023-10-17 | 2.57 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 43,245,607 | 110,124,065 | -0.39% |
| 2023-10-16 | 2.60 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 40,540,146 | 104,509,798 | -1.54% |
| 2023-10-13 | 2.63 | 2.64 | 2.60 | 2.60 | 2.60 | qfq | 32,628,799 | 85,330,727 | -1.52% |
| 2023-10-12 | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | qfq | 28,283,692 | 74,528,807 | 0.76% |
| 2023-10-11 | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 35,434,448 | 93,143,325 | -0.76% |
| 2023-10-10 | 2.66 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 40,330,380 | 107,007,278 | -0.38% |
| 2023-10-09 | 2.73 | 2.74 | 2.65 | 2.65 | 2.65 | qfq | 55,027,081 | 147,085,628 | -3.28% |
| 2023-09-28 | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | qfq | 28,865,749 | 79,394,694 | 0.00% |
| 2023-09-27 | 2.73 | 2.76 | 2.73 | 2.74 | 2.74 | qfq | 24,975,599 | 68,540,608 | 0.37% |
| 2023-09-26 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | qfq | 27,114,885 | 74,193,231 | -0.36% |
| 2023-09-25 | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 56,819,172 | 157,076,636 | -2.49% |
| 2023-09-22 | 2.78 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 39,937,999 | 111,350,166 | 1.08% |
| 2023-09-21 | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 43,369,485 | 121,041,006 | 0.00% |
| 2023-09-20 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 42,566,174 | 118,505,570 | 0.00% |
| 2023-09-19 | 2.77 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 40,258,742 | 112,016,258 | 0.00% |
| 2023-09-18 | 2.80 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 52,677,163 | 146,190,877 | -1.07% |
| 2023-09-15 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 52,067,177 | 146,066,232 | 0.72% |
| 2023-09-14 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 39,425,000 | 110,024,896 | -1.06% |
| 2023-09-13 | 2.80 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 54,532,141 | 153,261,023 | 0.71% |
| 2023-09-12 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 44,945,752 | 125,969,559 | -0.36% |
| 2023-09-11 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 51,303,920 | 143,587,140 | 0.36% |
| 2023-09-08 | 2.81 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 43,666,577 | 121,961,263 | -0.71% |
| 2023-09-07 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 67,876,507 | 194,092,006 | -2.08% |
| 2023-09-06 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 73,003,679 | 208,640,083 | 1.05% |
| 2023-09-05 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 71,447,576 | 204,407,866 | -2.73% |
| 2023-09-04 | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 86,214,537 | 253,670,971 | 0.34% |
| 2023-09-01 | 2.96 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 60,389,273 | 177,310,079 | -0.34% |
| 2023-08-31 | 3.06 | 3.07 | 2.91 | 2.93 | 2.93 | qfq | 82,151,741 | 243,789,310 | -4.56% |
| 2023-08-30 | 3.06 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 88,318,889 | 271,010,931 | 0.33% |
| 2023-08-29 | 3.03 | 3.07 | 2.97 | 3.06 | 3.06 | qfq | 111,650,954 | 338,101,333 | 1.32% |
| 2023-08-28 | 3.06 | 3.12 | 2.99 | 3.02 | 3.02 | qfq | 136,738,238 | 417,767,469 | 5.59% |
| 2023-08-25 | 2.84 | 2.91 | 2.82 | 2.86 | 2.86 | qfq | 56,892,752 | 162,756,170 | 0.70% |
| 2023-08-24 | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 49,306,023 | 141,192,081 | -1.73% |
| 2023-08-23 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | qfq | 42,092,175 | 122,913,695 | -2.03% |
| 2023-08-22 | 2.95 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 58,129,936 | 170,332,754 | 0.34% |
| 2023-08-21 | 3.01 | 3.03 | 2.94 | 2.94 | 2.94 | qfq | 59,220,360 | 176,756,365 | -2.33% |
| 2023-08-18 | 3.05 | 3.10 | 3.01 | 3.01 | 3.01 | qfq | 53,776,100 | 164,055,517 | -1.95% |
| 2023-08-17 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 57,212,442 | 175,236,945 | -0.32% |
| 2023-08-16 | 3.04 | 3.14 | 3.02 | 3.08 | 3.08 | qfq | 62,390,004 | 192,070,436 | 0.98% |
| 2023-08-15 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 46,417,901 | 141,683,943 | -0.33% |
| 2023-08-14 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 59,772,663 | 181,997,738 | -1.29% |
| 2023-08-11 | 3.17 | 3.21 | 3.09 | 3.10 | 3.10 | qfq | 83,612,707 | 261,836,655 | -1.59% |
| 2023-08-10 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 41,583,048 | 130,977,161 | 0.32% |
| 2023-08-09 | 3.16 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 55,268,110 | 174,497,455 | -0.63% |
| 2023-08-08 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 62,293,909 | 198,372,835 | -1.25% |
| 2023-08-07 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 92,473,434 | 297,073,526 | -2.74% |
| 2023-08-04 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | qfq | 100,253,458 | 332,683,918 | -0.60% |
| 2023-08-03 | 3.27 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 111,819,235 | 366,109,927 | 1.22% |
| 2023-08-02 | 3.23 | 3.37 | 3.22 | 3.27 | 3.27 | qfq | 148,871,209 | 490,828,869 | 1.24% |
| 2023-08-01 | 3.23 | 3.29 | 3.19 | 3.23 | 3.23 | qfq | 105,077,396 | 340,535,835 | -0.31% |
| 2023-07-31 | 3.25 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 125,395,055 | 408,758,936 | 0.62% |
| 2023-07-28 | 3.15 | 3.24 | 3.14 | 3.22 | 3.22 | qfq | 134,455,586 | 429,256,351 | 2.22% |
| 2023-07-27 | 3.10 | 3.22 | 3.06 | 3.15 | 3.15 | qfq | 167,870,640 | 528,597,175 | 0.00% |
| 2023-07-26 | 3.07 | 3.18 | 3.05 | 3.15 | 3.15 | qfq | 196,788,989 | 616,012,816 | 2.94% |
| 2023-07-25 | 2.92 | 3.08 | 2.92 | 3.06 | 3.06 | qfq | 155,790,450 | 471,040,677 | 5.52% |
| 2023-07-24 | 2.93 | 2.94 | 2.85 | 2.90 | 2.90 | qfq | 68,888,217 | 199,218,049 | 0.35% |
| 2023-07-21 | 2.83 | 2.90 | 2.82 | 2.89 | 2.89 | qfq | 71,446,288 | 205,429,049 | 1.76% |
| 2023-07-20 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 46,424,582 | 131,964,128 | 0.71% |
| 2023-07-19 | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 50,696,596 | 142,534,643 | 1.44% |
| 2023-07-18 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 27,237,305 | 75,736,803 | 0.36% |
| 2023-07-17 | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 25,106,173 | 69,541,257 | -0.36% |