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
奥瑞德600666.SH
最近收盘价3.112026-07-17
最近交易日2026-07-17
成交量（股）93,030,420
成交额（元）297,003,213
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.30 | 3.33 | 3.06 | 3.11 | 3.11 | qfq | 93,030,420 | 297,003,213 | -6.33% |
| 2026-07-16 | 3.39 | 3.43 | 3.30 | 3.32 | 3.32 | qfq | 76,351,600 | 256,585,436 | -2.06% |
| 2026-07-15 | 3.43 | 3.51 | 3.39 | 3.39 | 3.39 | qfq | 87,657,620 | 301,687,500 | -0.29% |
| 2026-07-14 | 3.35 | 3.43 | 3.27 | 3.40 | 3.40 | qfq | 106,179,900 | 356,537,985 | 2.10% |
| 2026-07-13 | 3.65 | 3.66 | 3.31 | 3.33 | 3.33 | qfq | 122,052,320 | 418,510,212 | -9.26% |
| 2026-07-10 | 3.55 | 3.83 | 3.51 | 3.67 | 3.67 | qfq | 141,258,932 | 522,131,142 | 3.09% |
| 2026-07-09 | 3.50 | 3.58 | 3.40 | 3.56 | 3.56 | qfq | 99,189,949 | 348,421,724 | 2.59% |
| 2026-07-08 | 3.56 | 3.58 | 3.43 | 3.47 | 3.47 | qfq | 81,062,180 | 284,833,547 | -1.70% |
| 2026-07-07 | 3.66 | 3.68 | 3.51 | 3.53 | 3.53 | qfq | 90,364,340 | 322,867,765 | -3.81% |
| 2026-07-06 | 3.88 | 3.89 | 3.65 | 3.67 | 3.67 | qfq | 121,370,182 | 452,923,504 | -5.17% |
| 2026-07-03 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 85,759,240 | 333,515,618 | -0.51% |
| 2026-07-02 | 3.92 | 4.05 | 3.88 | 3.89 | 3.89 | qfq | 113,552,700 | 449,716,178 | -2.51% |
| 2026-07-01 | 3.97 | 4.08 | 3.91 | 3.99 | 3.99 | qfq | 122,508,684 | 487,578,940 | 0.50% |
| 2026-06-30 | 3.90 | 4.06 | 3.81 | 3.97 | 3.97 | qfq | 117,528,264 | 467,341,098 | 0.25% |
| 2026-06-29 | 4.12 | 4.14 | 3.88 | 3.96 | 3.96 | qfq | 153,828,120 | 613,091,398 | -4.81% |
| 2026-06-26 | 4.35 | 4.37 | 4.10 | 4.16 | 4.16 | qfq | 168,691,268 | 706,620,610 | -7.14% |
| 2026-06-25 | 4.68 | 4.81 | 4.47 | 4.48 | 4.48 | qfq | 157,257,274 | 722,702,587 | -5.49% |
| 2026-06-24 | 4.78 | 4.79 | 4.50 | 4.74 | 4.74 | qfq | 189,316,846 | 877,365,978 | -1.86% |
| 2026-06-23 | 4.67 | 5.01 | 4.62 | 4.83 | 4.83 | qfq | 241,078,254 | 1,170,537,702 | 2.33% |
| 2026-06-22 | 4.55 | 4.85 | 4.45 | 4.72 | 4.72 | qfq | 222,291,497 | 1,037,900,912 | 3.74% |
| 2026-06-18 | 4.70 | 4.74 | 4.49 | 4.55 | 4.55 | qfq | 126,475,560 | 579,158,832 | -2.57% |
| 2026-06-17 | 4.56 | 4.78 | 4.55 | 4.67 | 4.67 | qfq | 167,591,162 | 782,638,646 | 1.74% |
| 2026-06-16 | 4.52 | 4.61 | 4.43 | 4.59 | 4.59 | qfq | 123,093,542 | 558,583,859 | 1.55% |
| 2026-06-15 | 4.39 | 4.54 | 4.39 | 4.52 | 4.52 | qfq | 119,785,980 | 537,283,436 | 4.15% |
| 2026-06-12 | 4.47 | 4.49 | 4.32 | 4.34 | 4.34 | qfq | 100,385,079 | 441,608,532 | -0.91% |
| 2026-06-11 | 4.48 | 4.49 | 4.30 | 4.38 | 4.38 | qfq | 110,419,300 | 482,767,111 | -3.10% |
| 2026-06-10 | 4.50 | 4.70 | 4.43 | 4.52 | 4.52 | qfq | 153,291,918 | 697,836,458 | -0.66% |
| 2026-06-09 | 4.48 | 4.55 | 4.35 | 4.55 | 4.55 | qfq | 125,626,280 | 561,723,034 | 3.88% |
| 2026-06-08 | 4.39 | 4.58 | 4.30 | 4.38 | 4.38 | qfq | 132,417,000 | 585,857,023 | -5.40% |
| 2026-06-05 | 4.59 | 4.69 | 4.52 | 4.63 | 4.63 | qfq | 143,238,428 | 661,282,942 | -0.43% |
| 2026-06-04 | 4.70 | 4.90 | 4.60 | 4.65 | 4.65 | qfq | 218,493,125 | 1,023,210,192 | -3.93% |
| 2026-06-03 | 4.90 | 5.07 | 4.79 | 4.84 | 4.84 | qfq | 226,965,651 | 1,120,260,989 | 4.99% |
| 2026-06-02 | 4.55 | 4.65 | 4.30 | 4.61 | 4.61 | qfq | 185,634,218 | 836,371,806 | 1.10% |
| 2026-06-01 | 4.52 | 4.65 | 4.45 | 4.56 | 4.56 | qfq | 104,754,420 | 480,288,801 | 0.00% |
| 2026-05-29 | 4.78 | 4.82 | 4.53 | 4.56 | 4.56 | qfq | 140,571,106 | 653,281,857 | -3.59% |
| 2026-05-28 | 4.63 | 4.89 | 4.63 | 4.73 | 4.73 | qfq | 163,280,740 | 775,668,886 | 2.38% |
| 2026-05-27 | 4.80 | 4.80 | 4.57 | 4.62 | 4.62 | qfq | 158,508,562 | 740,022,479 | -3.75% |
| 2026-05-26 | 5.00 | 5.01 | 4.72 | 4.80 | 4.80 | qfq | 213,665,100 | 1,028,460,895 | -5.51% |
| 2026-05-25 | 5.34 | 5.35 | 4.94 | 5.08 | 5.08 | qfq | 228,583,920 | 1,164,694,917 | -4.87% |
| 2026-05-22 | 5.21 | 5.36 | 5.06 | 5.34 | 5.34 | qfq | 160,774,713 | 848,262,429 | 2.50% |
| 2026-05-21 | 5.68 | 5.73 | 5.16 | 5.21 | 5.21 | qfq | 281,976,146 | 1,526,379,693 | -8.11% |
| 2026-05-20 | 5.78 | 5.95 | 5.62 | 5.67 | 5.67 | qfq | 221,842,719 | 1,269,369,530 | -3.90% |
| 2026-05-19 | 5.73 | 6.00 | 5.54 | 5.90 | 5.90 | qfq | 290,088,105 | 1,694,531,244 | 1.03% |
| 2026-05-18 | 5.94 | 6.07 | 5.79 | 5.84 | 5.84 | qfq | 328,913,100 | 1,948,117,984 | 1.39% |
| 2026-05-15 | 5.78 | 6.09 | 5.68 | 5.76 | 5.76 | qfq | 305,518,918 | 1,787,296,707 | -1.20% |
| 2026-05-14 | 6.11 | 6.33 | 5.81 | 5.83 | 5.83 | qfq | 433,738,634 | 2,603,679,171 | -3.95% |
| 2026-05-13 | 5.63 | 6.07 | 5.55 | 6.07 | 6.07 | qfq | 284,935,824 | 1,665,746,603 | 9.96% |
| 2026-05-12 | 5.67 | 5.67 | 5.48 | 5.52 | 5.52 | qfq | 185,355,704 | 1,026,799,284 | -3.50% |
| 2026-05-11 | 5.94 | 5.97 | 5.66 | 5.72 | 5.72 | qfq | 259,811,146 | 1,487,925,599 | -2.22% |
| 2026-05-08 | 5.86 | 5.97 | 5.80 | 5.85 | 5.85 | qfq | 250,549,940 | 1,466,354,375 | -1.02% |
| 2026-05-07 | 5.76 | 5.94 | 5.71 | 5.91 | 5.91 | qfq | 379,618,320 | 2,219,236,278 | 2.60% |
| 2026-05-06 | 5.38 | 5.76 | 5.38 | 5.76 | 5.76 | qfq | 363,067,637 | 2,044,904,935 | 9.92% |
| 2026-04-30 | 5.58 | 5.63 | 5.20 | 5.24 | 5.24 | qfq | 307,434,480 | 1,629,014,559 | -5.59% |
| 2026-04-29 | 5.42 | 5.74 | 5.30 | 5.55 | 5.55 | qfq | 320,038,259 | 1,788,126,200 | 0.18% |
| 2026-04-28 | 5.93 | 5.98 | 5.51 | 5.54 | 5.54 | qfq | 309,482,932 | 1,743,879,999 | -4.65% |
| 2026-04-27 | 5.80 | 5.91 | 5.58 | 5.81 | 5.81 | qfq | 302,735,698 | 1,743,996,813 | -3.01% |
| 2026-04-24 | 6.44 | 6.46 | 5.90 | 5.99 | 5.99 | qfq | 437,015,234 | 2,639,506,761 | -8.69% |
| 2026-04-23 | 6.77 | 6.78 | 6.40 | 6.56 | 6.56 | qfq | 421,354,560 | 2,758,659,161 | -3.81% |
| 2026-04-22 | 6.65 | 6.89 | 6.43 | 6.82 | 6.82 | qfq | 503,913,957 | 3,382,289,445 | 1.19% |
| 2026-04-21 | 6.89 | 7.07 | 6.52 | 6.74 | 6.74 | qfq | 522,880,503 | 3,525,375,606 | -5.87% |
| 2026-04-20 | 7.07 | 7.57 | 7.07 | 7.16 | 7.16 | qfq | 702,801,243 | 5,102,775,735 | 0.99% |
| 2026-04-17 | 6.85 | 7.32 | 6.61 | 7.09 | 7.09 | qfq | 846,109,767 | 5,916,884,229 | 3.50% |
| 2026-04-16 | 6.25 | 6.85 | 6.24 | 6.85 | 6.85 | qfq | 572,081,966 | 3,772,620,028 | 9.95% |
| 2026-04-15 | 6.31 | 6.55 | 6.01 | 6.23 | 6.23 | qfq | 490,795,522 | 3,074,664,503 | -3.86% |
| 2026-04-14 | 6.61 | 6.76 | 6.42 | 6.48 | 6.48 | qfq | 566,663,811 | 3,720,667,444 | 0.93% |
| 2026-04-13 | 6.01 | 6.50 | 6.01 | 6.42 | 6.42 | qfq | 499,270,258 | 3,152,379,983 | 1.90% |
| 2026-04-10 | 6.56 | 6.83 | 6.30 | 6.30 | 6.30 | qfq | 579,542,286 | 3,751,497,250 | -3.96% |
| 2026-04-09 | 7.15 | 7.15 | 6.40 | 6.56 | 6.56 | qfq | 837,869,455 | 5,632,436,120 | 0.92% |
| 2026-04-08 | 6.18 | 6.50 | 6.18 | 6.50 | 6.50 | qfq | 176,910,880 | 1,137,312,727 | 9.98% |
| 2026-04-07 | 5.70 | 6.15 | 5.60 | 5.91 | 5.91 | qfq | 510,353,517 | 3,028,026,428 | 0.51% |
| 2026-04-03 | 6.21 | 6.38 | 5.76 | 5.88 | 5.88 | qfq | 544,629,584 | 3,238,478,137 | -4.70% |
| 2026-04-02 | 6.27 | 6.65 | 6.04 | 6.17 | 6.17 | qfq | 746,343,081 | 4,682,192,702 | -1.59% |
| 2026-04-01 | 5.92 | 6.27 | 5.80 | 6.27 | 6.27 | qfq | 264,323,623 | 1,625,808,854 | 10.00% |
| 2026-03-31 | 6.02 | 6.12 | 5.69 | 5.70 | 5.70 | qfq | 637,411,679 | 3,730,530,436 | -8.65% |
| 2026-03-30 | 5.80 | 6.47 | 5.47 | 6.24 | 6.24 | qfq | 922,189,914 | 5,456,696,214 | 2.63% |
| 2026-03-27 | 5.32 | 6.08 | 5.13 | 6.08 | 6.08 | qfq | 1,041,757,186 | 6,119,766,457 | 9.95% |
| 2026-03-26 | 5.81 | 5.81 | 5.37 | 5.53 | 5.53 | qfq | 1,037,967,567 | 5,892,852,704 | 4.73% |
| 2026-03-25 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | qfq | 65,756,252 | 347,193,011 | 10.00% |
| 2026-03-24 | 4.42 | 4.80 | 4.40 | 4.80 | 4.80 | qfq | 380,842,138 | 1,763,472,882 | 10.09% |
| 2026-03-23 | 4.30 | 4.61 | 4.30 | 4.36 | 4.36 | qfq | 462,746,501 | 2,045,067,774 | -0.68% |
| 2026-03-20 | 4.88 | 4.88 | 4.39 | 4.39 | 4.39 | qfq | 642,727,434 | 2,977,309,471 | -10.04% |
| 2026-03-19 | 4.68 | 4.88 | 4.56 | 4.88 | 4.88 | qfq | 284,669,212 | 1,347,221,727 | 9.91% |
| 2026-03-18 | 4.11 | 4.44 | 4.10 | 4.44 | 4.44 | qfq | 241,674,820 | 1,062,721,417 | 9.90% |
| 2026-03-17 | 4.24 | 4.26 | 4.03 | 4.04 | 4.04 | qfq | 162,938,960 | 669,285,269 | -4.49% |
| 2026-03-16 | 4.19 | 4.28 | 4.10 | 4.23 | 4.23 | qfq | 185,603,720 | 779,399,715 | 1.68% |
| 2026-03-13 | 4.34 | 4.35 | 4.14 | 4.16 | 4.16 | qfq | 264,291,009 | 1,112,648,047 | -5.67% |
| 2026-03-12 | 4.27 | 4.51 | 4.24 | 4.41 | 4.41 | qfq | 343,744,508 | 1,510,617,733 | 3.52% |
| 2026-03-11 | 4.17 | 4.37 | 4.10 | 4.26 | 4.26 | qfq | 299,041,243 | 1,266,846,840 | 2.65% |
| 2026-03-10 | 4.16 | 4.40 | 4.10 | 4.15 | 4.15 | qfq | 312,580,581 | 1,308,877,647 | 1.47% |
| 2026-03-09 | 3.98 | 4.12 | 3.95 | 4.09 | 4.09 | qfq | 245,119,963 | 987,526,240 | 1.74% |
| 2026-03-06 | 3.96 | 4.05 | 3.90 | 4.02 | 4.02 | qfq | 282,434,080 | 1,128,067,271 | 1.01% |
| 2026-03-05 | 3.75 | 3.98 | 3.74 | 3.98 | 3.98 | qfq | 149,137,336 | 588,054,252 | 9.94% |
| 2026-03-04 | 3.59 | 3.74 | 3.56 | 3.62 | 3.62 | qfq | 108,728,120 | 397,752,291 | -0.55% |
| 2026-03-03 | 3.85 | 3.90 | 3.63 | 3.64 | 3.64 | qfq | 160,272,040 | 598,675,324 | -5.94% |
| 2026-03-02 | 3.92 | 3.98 | 3.82 | 3.87 | 3.87 | qfq | 174,951,980 | 680,147,190 | -4.44% |
| 2026-02-27 | 3.91 | 4.14 | 3.90 | 4.05 | 4.05 | qfq | 203,765,710 | 824,700,179 | 2.02% |
| 2026-02-26 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 112,919,860 | 447,843,686 | 0.76% |
| 2026-02-25 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 108,312,720 | 426,275,475 | -0.25% |
| 2026-02-24 | 3.99 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 156,513,300 | 616,104,402 | 0.77% |
| 2026-02-13 | 3.90 | 4.10 | 3.90 | 3.92 | 3.92 | qfq | 179,494,964 | 713,047,037 | -0.51% |
| 2026-02-12 | 3.89 | 3.99 | 3.83 | 3.94 | 3.94 | qfq | 237,513,323 | 933,906,908 | 2.87% |
| 2026-02-11 | 3.87 | 3.98 | 3.81 | 3.83 | 3.83 | qfq | 226,885,580 | 883,892,740 | -1.03% |
| 2026-02-10 | 3.83 | 3.93 | 3.78 | 3.87 | 3.87 | qfq | 322,516,628 | 1,246,542,734 | 2.38% |
| 2026-02-09 | 3.51 | 3.78 | 3.50 | 3.78 | 3.78 | qfq | 192,995,641 | 712,313,521 | 9.88% |
| 2026-02-06 | 3.43 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 41,538,100 | 142,802,110 | -0.58% |
| 2026-02-05 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 47,318,824 | 164,282,917 | -1.42% |
| 2026-02-04 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 80,666,400 | 282,853,959 | -2.50% |
| 2026-02-03 | 3.55 | 3.61 | 3.48 | 3.60 | 3.60 | qfq | 108,391,022 | 385,296,102 | 4.96% |
| 2026-02-02 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | qfq | 60,810,800 | 211,982,298 | -2.28% |
| 2026-01-30 | 3.58 | 3.61 | 3.48 | 3.51 | 3.51 | qfq | 86,500,642 | 305,490,191 | -2.77% |
| 2026-01-29 | 3.68 | 3.74 | 3.58 | 3.61 | 3.61 | qfq | 119,156,237 | 435,298,187 | -2.96% |
| 2026-01-28 | 3.68 | 3.88 | 3.66 | 3.72 | 3.72 | qfq | 135,720,200 | 507,549,078 | 1.92% |
| 2026-01-27 | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 125,579,660 | 456,263,077 | -2.93% |
| 2026-01-26 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | qfq | 104,006,321 | 390,913,199 | -1.83% |
| 2026-01-23 | 3.79 | 3.83 | 3.74 | 3.83 | 3.83 | qfq | 107,750,580 | 408,277,939 | 1.59% |
| 2026-01-22 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 92,809,160 | 348,175,080 | 2.17% |
| 2026-01-21 | 3.62 | 3.74 | 3.59 | 3.69 | 3.69 | qfq | 79,363,740 | 291,760,037 | 1.10% |
| 2026-01-20 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 69,707,176 | 254,930,304 | -1.62% |
| 2026-01-19 | 3.67 | 3.73 | 3.62 | 3.71 | 3.71 | qfq | 90,220,754 | 331,600,191 | 0.82% |
| 2026-01-16 | 3.77 | 3.83 | 3.63 | 3.68 | 3.68 | qfq | 109,940,100 | 407,178,178 | -1.34% |
| 2026-01-15 | 3.87 | 3.89 | 3.69 | 3.73 | 3.73 | qfq | 148,027,045 | 555,635,592 | -3.37% |
| 2026-01-14 | 3.73 | 4.00 | 3.71 | 3.86 | 3.86 | qfq | 274,028,240 | 1,063,344,633 | 2.93% |
| 2026-01-13 | 3.82 | 3.86 | 3.66 | 3.75 | 3.75 | qfq | 236,073,555 | 892,469,884 | 0.00% |
| 2026-01-12 | 3.52 | 3.82 | 3.52 | 3.75 | 3.75 | qfq | 268,849,039 | 998,470,824 | 8.07% |
| 2026-01-09 | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 78,644,182 | 271,919,952 | 1.46% |
| 2026-01-08 | 3.37 | 3.47 | 3.35 | 3.42 | 3.42 | qfq | 74,070,760 | 254,066,489 | 1.48% |
| 2026-01-07 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 70,743,180 | 238,844,941 | -1.17% |
| 2026-01-06 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | qfq | 67,458,542 | 229,504,115 | 0.59% |
| 2026-01-05 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 65,764,110 | 221,211,475 | 0.89% |
| 2025-12-31 | 3.28 | 3.39 | 3.23 | 3.36 | 3.36 | qfq | 91,948,754 | 306,000,059 | 2.75% |
| 2025-12-30 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 37,414,100 | 122,662,448 | 0.31% |
| 2025-12-29 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 33,827,856 | 110,706,649 | -0.61% |
| 2025-12-26 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 38,779,311 | 127,175,735 | -0.91% |
| 2025-12-25 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 34,945,977 | 115,157,879 | 0.30% |
| 2025-12-24 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 29,726,480 | 97,874,021 | 1.23% |
| 2025-12-23 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | qfq | 33,844,900 | 110,939,613 | -1.81% |
| 2025-12-22 | 3.30 | 3.32 | 3.27 | 3.32 | 3.32 | qfq | 33,954,240 | 112,205,232 | 0.61% |
| 2025-12-19 | 3.24 | 3.30 | 3.23 | 3.30 | 3.30 | qfq | 40,319,704 | 132,121,426 | 2.48% |
| 2025-12-18 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | qfq | 28,188,020 | 91,378,171 | -0.92% |
| 2025-12-17 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 43,015,714 | 138,361,302 | -0.31% |
| 2025-12-16 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 32,289,060 | 105,297,492 | -1.21% |
| 2025-12-15 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 26,331,820 | 86,825,195 | -0.30% |
| 2025-12-12 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | qfq | 29,122,620 | 96,250,831 | 0.61% |
| 2025-12-11 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | qfq | 48,350,720 | 160,581,167 | -2.66% |
| 2025-12-10 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 42,298,900 | 142,152,586 | 0.30% |
| 2025-12-09 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 45,723,100 | 154,623,094 | -0.88% |
| 2025-12-08 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 49,635,030 | 168,767,697 | -0.29% |
| 2025-12-05 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 42,229,693 | 143,140,222 | 0.59% |
| 2025-12-04 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | qfq | 37,305,429 | 126,538,466 | -0.88% |
| 2025-12-03 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | qfq | 46,573,077 | 159,145,316 | -0.87% |
| 2025-12-02 | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 84,136,195 | 290,744,417 | -2.82% |
| 2025-12-01 | 3.70 | 3.75 | 3.54 | 3.55 | 3.55 | qfq | 146,274,584 | 529,113,379 | 2.90% |
| 2025-11-28 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | qfq | 52,962,700 | 180,669,949 | 0.58% |
| 2025-11-27 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 50,597,020 | 173,776,817 | -0.29% |
| 2025-11-26 | 3.45 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 64,860,140 | 224,987,512 | -0.29% |
| 2025-11-25 | 3.44 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 61,433,883 | 212,630,437 | 0.29% |
| 2025-11-24 | 3.39 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 74,019,360 | 253,330,005 | 2.38% |
| 2025-11-21 | 3.46 | 3.50 | 3.36 | 3.36 | 3.36 | qfq | 83,828,340 | 285,471,076 | -4.00% |
| 2025-11-20 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 52,204,213 | 182,970,955 | -0.28% |
| 2025-11-19 | 3.63 | 3.64 | 3.48 | 3.51 | 3.51 | qfq | 81,355,264 | 286,702,107 | -3.04% |
| 2025-11-18 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 72,859,200 | 264,674,223 | -1.90% |
| 2025-11-17 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 109,167,420 | 401,060,789 | -1.86% |
| 2025-11-14 | 3.80 | 3.88 | 3.75 | 3.76 | 3.76 | qfq | 173,854,620 | 665,014,204 | 0.00% |
| 2025-11-13 | 3.71 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 118,981,560 | 442,800,354 | 1.08% |
| 2025-11-12 | 3.75 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 84,271,842 | 312,464,656 | -0.80% |
| 2025-11-11 | 3.80 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 115,083,280 | 432,833,472 | -1.32% |
| 2025-11-10 | 3.64 | 3.84 | 3.64 | 3.80 | 3.80 | qfq | 201,366,792 | 757,550,733 | 4.68% |
| 2025-11-07 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 108,810,582 | 398,304,659 | -2.42% |
| 2025-11-06 | 3.70 | 3.77 | 3.64 | 3.72 | 3.72 | qfq | 150,247,408 | 555,884,048 | 0.81% |
| 2025-11-05 | 3.65 | 3.75 | 3.63 | 3.69 | 3.69 | qfq | 141,108,914 | 522,649,847 | -0.81% |
| 2025-11-04 | 3.66 | 3.79 | 3.64 | 3.72 | 3.72 | qfq | 213,884,111 | 794,249,888 | 1.09% |
| 2025-11-03 | 3.60 | 3.72 | 3.54 | 3.68 | 3.68 | qfq | 339,091,072 | 1,240,653,121 | 3.37% |
| 2025-10-31 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | qfq | 218,594,678 | 772,540,114 | 9.88% |
| 2025-10-30 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | qfq | 68,543,320 | 224,482,191 | -2.70% |
| 2025-10-29 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 67,378,151 | 223,752,945 | -1.19% |
| 2025-10-28 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 71,191,680 | 241,106,725 | -2.03% |
| 2025-10-27 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | qfq | 77,915,353 | 269,384,578 | 1.78% |
| 2025-10-24 | 3.46 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 61,879,300 | 210,593,347 | -2.03% |
| 2025-10-23 | 3.41 | 3.48 | 3.36 | 3.45 | 3.45 | qfq | 72,582,802 | 247,763,343 | 1.47% |
| 2025-10-22 | 3.39 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 43,208,981 | 147,453,457 | -0.29% |
| 2025-10-21 | 3.36 | 3.42 | 3.31 | 3.41 | 3.41 | qfq | 64,933,353 | 219,757,627 | 0.59% |
| 2025-10-20 | 3.45 | 3.50 | 3.35 | 3.39 | 3.39 | qfq | 76,042,840 | 258,198,798 | -1.74% |
| 2025-10-17 | 3.34 | 3.53 | 3.31 | 3.45 | 3.45 | qfq | 115,046,866 | 392,454,680 | 3.60% |
| 2025-10-16 | 3.41 | 3.41 | 3.32 | 3.33 | 3.33 | qfq | 51,087,900 | 171,245,945 | -2.35% |
| 2025-10-15 | 3.42 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 48,649,646 | 165,019,854 | -0.29% |
| 2025-10-14 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | qfq | 80,090,600 | 275,695,256 | -0.87% |
| 2025-10-13 | 3.25 | 3.48 | 3.21 | 3.45 | 3.45 | qfq | 104,715,728 | 354,528,195 | 2.37% |
| 2025-10-10 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 64,670,100 | 219,127,752 | -1.17% |
| 2025-10-09 | 3.38 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 76,805,042 | 263,080,908 | 2.10% |
| 2025-09-30 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 46,460,042 | 155,283,696 | 0.60% |
| 2025-09-29 | 3.29 | 3.36 | 3.21 | 3.32 | 3.32 | qfq | 83,532,492 | 274,924,099 | -1.19% |
| 2025-09-26 | 3.41 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 67,458,776 | 228,778,506 | -2.33% |
| 2025-09-25 | 3.49 | 3.53 | 3.44 | 3.44 | 3.44 | qfq | 72,630,280 | 252,396,984 | -1.99% |
| 2025-09-24 | 3.40 | 3.52 | 3.37 | 3.51 | 3.51 | qfq | 79,573,940 | 276,105,363 | 2.33% |
| 2025-09-23 | 3.58 | 3.61 | 3.34 | 3.43 | 3.43 | qfq | 126,241,300 | 432,750,537 | -5.25% |
| 2025-09-22 | 3.56 | 3.62 | 3.55 | 3.62 | 3.62 | qfq | 69,670,273 | 249,961,484 | 1.97% |
| 2025-09-19 | 3.63 | 3.72 | 3.54 | 3.55 | 3.55 | qfq | 90,136,620 | 324,157,295 | -2.47% |
| 2025-09-18 | 3.69 | 3.78 | 3.61 | 3.64 | 3.64 | qfq | 144,292,600 | 535,463,777 | -1.36% |
| 2025-09-17 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 89,354,860 | 331,395,904 | -1.34% |
| 2025-09-16 | 3.67 | 3.74 | 3.63 | 3.74 | 3.74 | qfq | 86,849,160 | 321,881,468 | 1.91% |
| 2025-09-15 | 3.75 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 80,454,800 | 297,336,556 | -1.08% |
| 2025-09-12 | 3.65 | 3.76 | 3.64 | 3.71 | 3.71 | qfq | 121,162,902 | 448,920,035 | 1.37% |
| 2025-09-11 | 3.60 | 3.66 | 3.53 | 3.66 | 3.66 | qfq | 92,641,560 | 333,950,055 | 1.67% |
| 2025-09-10 | 3.59 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 64,925,660 | 234,367,239 | 0.84% |
| 2025-09-09 | 3.65 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 85,649,860 | 308,592,480 | -2.99% |
| 2025-09-08 | 3.72 | 3.73 | 3.63 | 3.68 | 3.68 | qfq | 75,440,300 | 276,976,384 | -0.81% |
| 2025-09-05 | 3.62 | 3.71 | 3.58 | 3.71 | 3.71 | qfq | 88,178,735 | 322,806,106 | 2.49% |
| 2025-09-04 | 3.71 | 3.72 | 3.54 | 3.62 | 3.62 | qfq | 108,818,940 | 396,252,639 | -2.16% |
| 2025-09-03 | 3.73 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 101,354,200 | 378,528,776 | -0.80% |
| 2025-09-02 | 3.91 | 3.92 | 3.72 | 3.73 | 3.73 | qfq | 135,048,165 | 509,599,040 | -4.36% |
| 2025-09-01 | 3.91 | 3.97 | 3.88 | 3.90 | 3.90 | qfq | 111,029,600 | 435,007,978 | -0.26% |
| 2025-08-29 | 3.97 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 106,441,085 | 416,654,496 | -1.76% |
| 2025-08-28 | 4.00 | 4.05 | 3.81 | 3.98 | 3.98 | qfq | 215,560,304 | 846,400,303 | -1.00% |
| 2025-08-27 | 4.24 | 4.27 | 4.02 | 4.02 | 4.02 | qfq | 206,652,120 | 858,839,995 | -4.29% |
| 2025-08-26 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | qfq | 202,555,553 | 850,879,742 | 0.48% |
| 2025-08-25 | 4.08 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 234,501,357 | 978,597,109 | 2.70% |
| 2025-08-22 | 3.99 | 4.07 | 3.97 | 4.07 | 4.07 | qfq | 129,186,243 | 521,122,152 | 0.99% |
| 2025-08-21 | 4.09 | 4.24 | 4.00 | 4.03 | 4.03 | qfq | 206,960,893 | 848,280,980 | -0.49% |
| 2025-08-20 | 4.05 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 139,904,040 | 559,678,586 | -0.25% |
| 2025-08-19 | 4.08 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 132,977,663 | 542,618,538 | -0.73% |
| 2025-08-18 | 4.16 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 218,504,480 | 895,562,429 | -0.49% |
| 2025-08-15 | 4.08 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 150,493,880 | 618,248,964 | 0.00% |
| 2025-08-14 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | qfq | 222,108,120 | 926,913,393 | -2.84% |
| 2025-08-13 | 4.14 | 4.31 | 4.11 | 4.23 | 4.23 | qfq | 297,759,081 | 1,258,481,054 | 1.20% |
| 2025-08-12 | 4.16 | 4.36 | 4.07 | 4.18 | 4.18 | qfq | 419,092,885 | 1,763,149,776 | 0.48% |
| 2025-08-11 | 3.89 | 4.16 | 3.86 | 4.16 | 4.16 | qfq | 232,858,781 | 939,206,807 | 10.05% |
| 2025-08-08 | 3.65 | 3.79 | 3.65 | 3.78 | 3.78 | qfq | 193,446,107 | 721,188,553 | 2.72% |
| 2025-08-07 | 3.67 | 3.72 | 3.63 | 3.68 | 3.68 | qfq | 148,857,636 | 545,860,493 | 0.82% |
| 2025-08-06 | 3.85 | 3.85 | 3.61 | 3.65 | 3.65 | qfq | 276,917,469 | 1,021,838,138 | -7.59% |
| 2025-08-05 | 3.87 | 3.99 | 3.83 | 3.95 | 3.95 | qfq | 164,389,930 | 644,578,151 | 0.77% |
| 2025-08-04 | 4.02 | 4.05 | 3.84 | 3.92 | 3.92 | qfq | 223,059,420 | 873,300,658 | -2.97% |
| 2025-08-01 | 3.83 | 4.08 | 3.76 | 4.04 | 4.04 | qfq | 312,219,842 | 1,226,812,734 | 6.32% |
| 2025-07-31 | 3.62 | 3.90 | 3.61 | 3.80 | 3.80 | qfq | 329,947,575 | 1,233,530,035 | 4.68% |
| 2025-07-30 | 3.64 | 3.72 | 3.59 | 3.63 | 3.63 | qfq | 194,674,620 | 710,594,814 | -1.36% |
| 2025-07-29 | 3.76 | 3.76 | 3.55 | 3.68 | 3.68 | qfq | 343,819,284 | 1,252,968,978 | -0.81% |
| 2025-07-28 | 3.45 | 3.71 | 3.43 | 3.71 | 3.71 | qfq | 176,788,504 | 648,446,565 | 10.09% |
| 2025-07-25 | 3.32 | 3.45 | 3.27 | 3.37 | 3.37 | qfq | 192,083,552 | 648,278,404 | 1.51% |
| 2025-07-24 | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 102,844,290 | 340,797,918 | 1.53% |
| 2025-07-23 | 3.33 | 3.46 | 3.27 | 3.27 | 3.27 | qfq | 184,196,123 | 615,978,306 | -2.39% |
| 2025-07-22 | 3.40 | 3.58 | 3.33 | 3.35 | 3.35 | qfq | 183,451,700 | 627,994,683 | -0.89% |
| 2025-07-21 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 121,373,580 | 406,831,279 | 1.20% |
| 2025-07-18 | 3.38 | 3.44 | 3.32 | 3.34 | 3.34 | qfq | 150,276,731 | 505,739,684 | -0.89% |
| 2025-07-17 | 3.33 | 3.41 | 3.32 | 3.37 | 3.37 | qfq | 148,141,260 | 498,039,003 | 2.43% |
| 2025-07-16 | 3.26 | 3.34 | 3.24 | 3.29 | 3.29 | qfq | 89,619,200 | 295,048,670 | 0.00% |
| 2025-07-15 | 3.37 | 3.40 | 3.26 | 3.29 | 3.29 | qfq | 164,127,320 | 545,643,208 | 0.00% |
| 2025-07-14 | 3.37 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 133,186,328 | 439,106,291 | -2.95% |
| 2025-07-11 | 3.41 | 3.46 | 3.32 | 3.39 | 3.39 | qfq | 177,868,740 | 599,046,948 | -0.88% |
| 2025-07-10 | 3.45 | 3.53 | 3.34 | 3.42 | 3.42 | qfq | 209,996,056 | 720,638,607 | -1.16% |
| 2025-07-09 | 3.45 | 3.60 | 3.38 | 3.46 | 3.46 | qfq | 243,397,746 | 843,752,525 | -0.86% |
| 2025-07-08 | 3.36 | 3.54 | 3.33 | 3.49 | 3.49 | qfq | 285,239,221 | 981,872,299 | 3.25% |
| 2025-07-07 | 3.23 | 3.45 | 3.21 | 3.38 | 3.38 | qfq | 315,304,630 | 1,056,964,584 | 3.05% |
| 2025-07-04 | 3.30 | 3.45 | 3.23 | 3.28 | 3.28 | qfq | 394,913,145 | 1,322,295,500 | 3.80% |
| 2025-07-03 | 3.19 | 3.23 | 3.10 | 3.16 | 3.16 | qfq | 245,338,742 | 774,238,270 | -2.77% |
| 2025-07-02 | 3.23 | 3.52 | 3.18 | 3.25 | 3.25 | qfq | 393,255,452 | 1,311,945,544 | -1.22% |
| 2025-07-01 | 3.59 | 3.66 | 3.25 | 3.29 | 3.29 | qfq | 520,374,973 | 1,774,016,939 | -8.61% |
| 2025-06-30 | 3.57 | 3.76 | 3.31 | 3.60 | 3.60 | qfq | 654,434,667 | 2,347,165,574 | 5.26% |
| 2025-06-27 | 3.16 | 3.42 | 3.14 | 3.42 | 3.42 | qfq | 193,440,137 | 652,149,040 | 9.97% |
| 2025-06-26 | 2.99 | 3.29 | 2.97 | 3.11 | 3.11 | qfq | 426,785,507 | 1,345,786,781 | 4.01% |
| 2025-06-25 | 2.95 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 216,923,303 | 641,602,385 | -0.99% |
| 2025-06-24 | 2.97 | 3.04 | 2.87 | 3.02 | 3.02 | qfq | 363,146,828 | 1,076,206,978 | 5.59% |
| 2025-06-23 | 2.62 | 2.86 | 2.60 | 2.86 | 2.86 | qfq | 170,672,736 | 483,358,888 | 10.00% |
| 2025-06-20 | 2.56 | 2.62 | 2.53 | 2.60 | 2.60 | qfq | 59,831,860 | 154,011,315 | 1.17% |
| 2025-06-19 | 2.68 | 2.72 | 2.56 | 2.57 | 2.57 | qfq | 73,921,020 | 194,113,037 | -3.75% |
| 2025-06-18 | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | qfq | 64,729,702 | 173,312,580 | -1.84% |
| 2025-06-17 | 2.62 | 2.73 | 2.58 | 2.72 | 2.72 | qfq | 138,258,379 | 370,595,712 | 3.42% |
| 2025-06-16 | 2.56 | 2.70 | 2.54 | 2.63 | 2.63 | qfq | 92,438,302 | 241,584,530 | 2.33% |
| 2025-06-13 | 2.66 | 2.70 | 2.56 | 2.57 | 2.57 | qfq | 84,750,700 | 222,537,413 | -2.28% |
| 2025-06-12 | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 48,228,440 | 126,930,557 | -0.75% |
| 2025-06-11 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | qfq | 55,512,700 | 148,232,715 | -0.75% |
| 2025-06-10 | 2.74 | 2.75 | 2.63 | 2.67 | 2.67 | qfq | 77,769,880 | 209,205,683 | -2.91% |
| 2025-06-09 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 81,707,340 | 223,271,037 | 1.48% |
| 2025-06-06 | 2.73 | 2.75 | 2.68 | 2.71 | 2.71 | qfq | 67,652,829 | 183,096,187 | -0.73% |
| 2025-06-05 | 2.73 | 2.77 | 2.68 | 2.73 | 2.73 | qfq | 95,093,149 | 258,509,126 | 0.37% |
| 2025-06-04 | 2.64 | 2.75 | 2.63 | 2.72 | 2.72 | qfq | 110,327,440 | 297,877,844 | 2.64% |
| 2025-06-03 | 2.68 | 2.74 | 2.64 | 2.65 | 2.65 | qfq | 97,589,336 | 261,210,144 | 0.76% |
| 2025-05-30 | 2.77 | 2.79 | 2.63 | 2.63 | 2.63 | qfq | 179,160,835 | 484,391,737 | -1.50% |
| 2025-05-29 | 2.43 | 2.67 | 2.43 | 2.67 | 2.67 | qfq | 111,613,277 | 287,811,451 | 9.88% |
| 2025-05-28 | 2.46 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 36,464,902 | 89,608,923 | -1.62% |
| 2025-05-27 | 2.48 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 36,263,983 | 88,966,502 | -0.40% |
| 2025-05-26 | 2.47 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 33,634,040 | 83,704,620 | 0.81% |
| 2025-05-23 | 2.48 | 2.51 | 2.46 | 2.46 | 2.46 | qfq | 32,982,320 | 81,759,347 | -0.81% |
| 2025-05-22 | 2.53 | 2.56 | 2.48 | 2.48 | 2.48 | qfq | 47,059,700 | 118,085,628 | -2.75% |
| 2025-05-21 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 40,573,096 | 103,882,468 | -2.30% |
| 2025-05-20 | 2.58 | 2.64 | 2.57 | 2.61 | 2.61 | qfq | 43,264,456 | 112,838,586 | 0.77% |
| 2025-05-19 | 2.55 | 2.60 | 2.52 | 2.59 | 2.59 | qfq | 44,906,156 | 115,570,850 | 1.57% |
| 2025-05-16 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | qfq | 29,219,489 | 74,537,825 | 0.00% |
| 2025-05-15 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | qfq | 51,688,800 | 133,323,562 | -3.41% |
| 2025-05-14 | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 46,861,440 | 123,899,284 | 0.00% |
| 2025-05-13 | 2.67 | 2.72 | 2.63 | 2.64 | 2.64 | qfq | 64,079,463 | 170,916,529 | 0.38% |
| 2025-05-12 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 38,751,380 | 101,404,602 | 0.77% |
| 2025-05-09 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | qfq | 55,026,505 | 144,988,236 | -3.33% |
| 2025-05-08 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 52,548,120 | 141,928,956 | 0.37% |
| 2025-05-07 | 2.77 | 2.79 | 2.64 | 2.69 | 2.69 | qfq | 79,783,460 | 214,998,175 | -0.74% |
| 2025-05-06 | 2.60 | 2.73 | 2.60 | 2.71 | 2.71 | qfq | 95,097,594 | 254,096,665 | 5.45% |
| 2025-04-30 | 2.59 | 2.62 | 2.57 | 2.57 | 2.57 | qfq | 51,458,693 | 133,313,865 | -0.39% |
| 2025-04-29 | 2.58 | 2.63 | 2.54 | 2.58 | 2.58 | qfq | 50,783,736 | 131,643,573 | -1.15% |
| 2025-04-28 | 2.57 | 2.78 | 2.54 | 2.61 | 2.61 | qfq | 97,819,165 | 257,511,836 | 2.76% |
| 2025-04-25 | 2.50 | 2.59 | 2.48 | 2.54 | 2.54 | qfq | 39,974,947 | 101,819,530 | 1.20% |
| 2025-04-24 | 2.58 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 38,114,400 | 96,178,092 | -2.71% |
| 2025-04-23 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 39,928,705 | 102,622,784 | 1.57% |
| 2025-04-22 | 2.58 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 44,231,022 | 112,928,812 | -2.31% |
| 2025-04-21 | 2.53 | 2.61 | 2.51 | 2.60 | 2.60 | qfq | 49,870,522 | 128,076,933 | 1.96% |
| 2025-04-18 | 2.48 | 2.56 | 2.46 | 2.55 | 2.55 | qfq | 53,118,883 | 133,379,586 | 2.82% |
| 2025-04-17 | 2.46 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 33,378,800 | 83,343,938 | -0.80% |
| 2025-04-16 | 2.57 | 2.57 | 2.46 | 2.50 | 2.50 | qfq | 52,246,100 | 131,061,966 | -3.10% |
| 2025-04-15 | 2.60 | 2.64 | 2.55 | 2.58 | 2.58 | qfq | 42,341,180 | 109,142,932 | -0.77% |
| 2025-04-14 | 2.56 | 2.65 | 2.55 | 2.60 | 2.60 | qfq | 78,411,342 | 205,036,398 | 3.17% |
| 2025-04-11 | 2.48 | 2.56 | 2.43 | 2.52 | 2.52 | qfq | 60,957,100 | 153,527,272 | 1.20% |
| 2025-04-10 | 2.53 | 2.56 | 2.47 | 2.49 | 2.49 | qfq | 90,675,502 | 227,888,221 | 0.81% |
| 2025-04-09 | 2.32 | 2.49 | 2.17 | 2.47 | 2.47 | qfq | 113,965,718 | 267,024,112 | 2.92% |
| 2025-04-08 | 2.40 | 2.54 | 2.32 | 2.40 | 2.40 | qfq | 117,901,740 | 282,939,190 | -5.88% |
| 2025-04-07 | 2.59 | 2.69 | 2.55 | 2.55 | 2.55 | qfq | 60,908,740 | 156,602,347 | -9.89% |
| 2025-04-03 | 2.81 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 43,235,380 | 122,855,942 | -0.35% |
| 2025-04-02 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 45,098,720 | 128,913,621 | -0.35% |
| 2025-04-01 | 2.87 | 2.89 | 2.81 | 2.85 | 2.85 | qfq | 56,052,500 | 159,739,785 | -0.70% |
| 2025-03-31 | 2.81 | 2.88 | 2.68 | 2.87 | 2.87 | qfq | 117,912,481 | 327,026,701 | 1.41% |
| 2025-03-28 | 2.85 | 2.91 | 2.83 | 2.83 | 2.83 | qfq | 56,507,255 | 161,671,914 | -1.74% |
| 2025-03-27 | 2.88 | 2.95 | 2.85 | 2.88 | 2.88 | qfq | 70,813,800 | 205,973,252 | -0.35% |
| 2025-03-26 | 2.84 | 2.91 | 2.80 | 2.89 | 2.89 | qfq | 80,889,425 | 232,632,754 | -1.37% |
| 2025-03-25 | 3.02 | 3.03 | 2.92 | 2.93 | 2.93 | qfq | 72,724,760 | 215,013,566 | -2.66% |
| 2025-03-24 | 3.09 | 3.11 | 2.91 | 3.01 | 3.01 | qfq | 144,226,806 | 432,207,097 | -3.53% |
| 2025-03-21 | 3.20 | 3.22 | 3.10 | 3.12 | 3.12 | qfq | 121,741,629 | 382,231,890 | -3.70% |
| 2025-03-20 | 3.23 | 3.35 | 3.18 | 3.24 | 3.24 | qfq | 137,701,925 | 450,181,630 | 0.31% |
| 2025-03-19 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | qfq | 99,883,203 | 323,373,615 | -0.92% |
| 2025-03-18 | 3.32 | 3.35 | 3.23 | 3.26 | 3.26 | qfq | 144,264,600 | 473,281,415 | -1.81% |
| 2025-03-17 | 3.39 | 3.47 | 3.32 | 3.32 | 3.32 | qfq | 202,789,200 | 686,331,841 | 0.61% |
| 2025-03-14 | 3.37 | 3.40 | 3.20 | 3.30 | 3.30 | qfq | 204,031,700 | 667,195,528 | -2.08% |
| 2025-03-13 | 3.57 | 3.68 | 3.32 | 3.37 | 3.37 | qfq | 408,031,720 | 1,419,466,586 | -3.99% |
| 2025-03-12 | 3.26 | 3.51 | 3.21 | 3.51 | 3.51 | qfq | 195,377,942 | 671,116,856 | 10.03% |
| 2025-03-11 | 2.98 | 3.33 | 2.98 | 3.19 | 3.19 | qfq | 270,226,370 | 856,773,667 | 5.28% |
| 2025-03-10 | 3.02 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 141,704,841 | 430,192,853 | 1.34% |
| 2025-03-07 | 3.04 | 3.12 | 2.98 | 2.99 | 2.99 | qfq | 167,738,294 | 508,994,455 | -1.97% |
| 2025-03-06 | 2.97 | 3.08 | 2.97 | 3.05 | 3.05 | qfq | 166,701,189 | 504,156,542 | 3.39% |
| 2025-03-05 | 2.95 | 2.98 | 2.88 | 2.95 | 2.95 | qfq | 114,175,517 | 333,999,533 | 0.00% |
| 2025-03-04 | 2.81 | 3.02 | 2.76 | 2.95 | 2.95 | qfq | 147,612,776 | 429,172,938 | 4.61% |
| 2025-03-03 | 2.88 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 94,676,316 | 269,105,879 | -1.05% |
| 2025-02-28 | 2.96 | 2.98 | 2.82 | 2.85 | 2.85 | qfq | 127,364,002 | 366,291,309 | -4.04% |
| 2025-02-27 | 3.08 | 3.10 | 2.90 | 2.97 | 2.97 | qfq | 175,662,781 | 524,816,982 | -2.94% |
| 2025-02-26 | 3.04 | 3.09 | 2.98 | 3.06 | 3.06 | qfq | 185,801,644 | 562,757,254 | 0.66% |
| 2025-02-25 | 3.00 | 3.22 | 2.96 | 3.04 | 3.04 | qfq | 258,821,704 | 802,877,992 | -1.94% |
| 2025-02-24 | 3.00 | 3.33 | 2.99 | 3.10 | 3.10 | qfq | 324,610,449 | 1,028,306,110 | 2.31% |
| 2025-02-21 | 3.07 | 3.10 | 2.94 | 3.03 | 3.03 | qfq | 247,532,214 | 747,915,022 | 2.02% |
| 2025-02-20 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | qfq | 184,552,260 | 545,724,125 | 0.68% |
| 2025-02-19 | 2.86 | 3.03 | 2.82 | 2.95 | 2.95 | qfq | 227,563,542 | 663,076,811 | 4.98% |
| 2025-02-18 | 2.90 | 2.93 | 2.80 | 2.81 | 2.81 | qfq | 200,503,293 | 573,915,956 | -6.02% |
| 2025-02-17 | 2.91 | 3.08 | 2.86 | 2.99 | 2.99 | qfq | 326,233,804 | 970,270,769 | 5.65% |
| 2025-02-14 | 2.81 | 2.92 | 2.75 | 2.83 | 2.83 | qfq | 277,811,920 | 786,619,789 | -2.08% |
| 2025-02-13 | 2.98 | 3.14 | 2.82 | 2.89 | 2.89 | qfq | 409,259,120 | 1,219,279,186 | -4.62% |
| 2025-02-12 | 2.97 | 3.20 | 2.89 | 3.03 | 3.03 | qfq | 514,373,766 | 1,575,455,538 | -0.33% |
| 2025-02-11 | 3.04 | 3.04 | 2.80 | 3.04 | 3.04 | qfq | 473,128,730 | 1,410,674,764 | 10.14% |
| 2025-02-10 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 24,789,322 | 68,418,529 | 9.96% |
| 2025-02-07 | 2.31 | 2.51 | 2.30 | 2.51 | 2.51 | qfq | 78,558,321 | 190,980,463 | 10.09% |
| 2025-02-06 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | qfq | 60,238,600 | 135,764,557 | 1.33% |
| 2025-02-05 | 2.19 | 2.31 | 2.19 | 2.25 | 2.25 | qfq | 84,658,280 | 190,607,516 | 5.14% |
| 2025-01-27 | 2.21 | 2.26 | 2.12 | 2.14 | 2.14 | qfq | 48,162,552 | 104,354,075 | -3.17% |
| 2025-01-24 | 2.20 | 2.24 | 2.17 | 2.21 | 2.21 | qfq | 41,046,857 | 90,702,663 | -0.45% |
| 2025-01-23 | 2.28 | 2.33 | 2.21 | 2.22 | 2.22 | qfq | 55,442,640 | 126,142,567 | -1.33% |
| 2025-01-22 | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 30,224,756 | 68,010,955 | -0.88% |
| 2025-01-21 | 2.33 | 2.38 | 2.25 | 2.27 | 2.27 | qfq | 55,661,560 | 127,733,729 | -2.16% |
| 2025-01-20 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | qfq | 45,720,680 | 105,535,353 | 1.31% |
| 2025-01-17 | 2.30 | 2.32 | 2.26 | 2.29 | 2.29 | qfq | 43,420,760 | 99,235,088 | -1.29% |
| 2025-01-16 | 2.29 | 2.41 | 2.29 | 2.32 | 2.32 | qfq | 66,074,861 | 154,979,312 | 1.31% |
| 2025-01-15 | 2.29 | 2.33 | 2.23 | 2.29 | 2.29 | qfq | 62,891,741 | 143,555,899 | 0.00% |
| 2025-01-14 | 2.17 | 2.30 | 2.16 | 2.29 | 2.29 | qfq | 79,740,795 | 179,446,747 | 6.51% |
| 2025-01-13 | 2.14 | 2.20 | 2.11 | 2.15 | 2.15 | qfq | 59,361,540 | 128,191,371 | -1.83% |
| 2025-01-10 | 2.30 | 2.36 | 2.19 | 2.19 | 2.19 | qfq | 69,652,700 | 158,827,495 | -5.19% |
| 2025-01-09 | 2.29 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 49,629,780 | 114,838,425 | 0.00% |
| 2025-01-08 | 2.33 | 2.34 | 2.22 | 2.31 | 2.31 | qfq | 78,581,000 | 179,183,466 | -1.70% |
| 2025-01-07 | 2.23 | 2.35 | 2.21 | 2.35 | 2.35 | qfq | 86,215,860 | 195,903,183 | 5.86% |
| 2025-01-06 | 2.24 | 2.30 | 2.19 | 2.22 | 2.22 | qfq | 67,938,216 | 152,347,658 | -3.06% |
| 2025-01-03 | 2.53 | 2.55 | 2.27 | 2.29 | 2.29 | qfq | 111,189,820 | 263,876,821 | -8.76% |
| 2025-01-02 | 2.54 | 2.63 | 2.46 | 2.51 | 2.51 | qfq | 93,785,781 | 239,049,311 | -1.18% |
| 2024-12-31 | 2.53 | 2.58 | 2.50 | 2.54 | 2.54 | qfq | 86,730,038 | 220,414,572 | 1.60% |
| 2024-12-30 | 2.56 | 2.60 | 2.47 | 2.50 | 2.50 | qfq | 68,076,643 | 171,399,054 | -0.79% |
| 2024-12-27 | 2.49 | 2.57 | 2.45 | 2.52 | 2.52 | qfq | 70,707,700 | 179,261,231 | 0.80% |
| 2024-12-26 | 2.43 | 2.58 | 2.43 | 2.50 | 2.50 | qfq | 80,868,120 | 202,666,859 | 1.63% |
| 2024-12-25 | 2.58 | 2.59 | 2.42 | 2.46 | 2.46 | qfq | 113,229,028 | 279,843,643 | -4.65% |
| 2024-12-24 | 2.70 | 2.72 | 2.52 | 2.58 | 2.58 | qfq | 129,665,452 | 335,296,791 | -5.49% |
| 2024-12-23 | 2.97 | 2.99 | 2.71 | 2.73 | 2.73 | qfq | 105,128,860 | 299,113,234 | -8.08% |
| 2024-12-20 | 2.97 | 3.04 | 2.90 | 2.97 | 2.97 | qfq | 105,121,447 | 311,440,424 | 0.34% |
| 2024-12-19 | 2.87 | 2.97 | 2.78 | 2.96 | 2.96 | qfq | 122,890,659 | 352,291,753 | 1.72% |
| 2024-12-18 | 2.86 | 2.99 | 2.82 | 2.91 | 2.91 | qfq | 99,345,567 | 288,329,555 | 0.00% |
| 2024-12-17 | 3.07 | 3.11 | 2.84 | 2.91 | 2.91 | qfq | 168,052,548 | 496,358,232 | -7.32% |
| 2024-12-16 | 3.03 | 3.29 | 2.96 | 3.14 | 3.14 | qfq | 199,582,373 | 626,561,825 | 2.28% |
| 2024-12-13 | 3.02 | 3.24 | 3.02 | 3.07 | 3.07 | qfq | 242,633,180 | 759,256,813 | 0.33% |
| 2024-12-12 | 3.10 | 3.12 | 2.96 | 3.06 | 3.06 | qfq | 256,296,165 | 776,736,778 | -1.92% |
| 2024-12-11 | 2.84 | 3.12 | 2.84 | 3.12 | 3.12 | qfq | 211,721,985 | 652,057,346 | 9.86% |
| 2024-12-10 | 3.05 | 3.05 | 2.83 | 2.84 | 2.84 | qfq | 153,589,300 | 445,696,756 | -2.07% |
| 2024-12-09 | 2.92 | 3.05 | 2.84 | 2.90 | 2.90 | qfq | 194,053,130 | 569,595,023 | -2.03% |
| 2024-12-06 | 2.89 | 3.06 | 2.82 | 2.96 | 2.96 | qfq | 316,293,538 | 936,125,382 | 3.50% |
| 2024-12-05 | 2.56 | 2.86 | 2.55 | 2.86 | 2.86 | qfq | 224,172,530 | 623,315,744 | 10.00% |
| 2024-12-04 | 2.69 | 2.78 | 2.58 | 2.60 | 2.60 | qfq | 126,465,472 | 337,839,005 | -4.06% |
| 2024-12-03 | 2.74 | 2.76 | 2.63 | 2.71 | 2.71 | qfq | 119,630,180 | 323,147,390 | 1.12% |
| 2024-12-02 | 2.51 | 2.72 | 2.50 | 2.68 | 2.68 | qfq | 138,791,721 | 363,489,396 | 7.20% |
| 2024-11-29 | 2.52 | 2.53 | 2.42 | 2.50 | 2.50 | qfq | 90,563,446 | 224,215,199 | -1.19% |
| 2024-11-28 | 2.51 | 2.61 | 2.48 | 2.53 | 2.53 | qfq | 107,938,385 | 274,069,936 | 0.80% |
| 2024-11-27 | 2.45 | 2.51 | 2.39 | 2.51 | 2.51 | qfq | 80,790,724 | 198,905,608 | 1.21% |
| 2024-11-26 | 2.58 | 2.65 | 2.46 | 2.48 | 2.48 | qfq | 92,564,952 | 234,224,342 | -3.50% |
| 2024-11-25 | 2.57 | 2.59 | 2.42 | 2.57 | 2.57 | qfq | 165,101,199 | 413,340,998 | -3.75% |
| 2024-11-22 | 2.82 | 2.91 | 2.66 | 2.67 | 2.67 | qfq | 191,464,233 | 535,381,470 | -5.32% |
| 2024-11-21 | 2.96 | 2.96 | 2.78 | 2.82 | 2.82 | qfq | 236,865,680 | 676,963,937 | -0.70% |
| 2024-11-20 | 2.65 | 2.84 | 2.57 | 2.84 | 2.84 | qfq | 240,160,972 | 667,016,650 | 10.08% |
| 2024-11-19 | 2.48 | 2.60 | 2.41 | 2.58 | 2.58 | qfq | 113,026,100 | 282,138,324 | 4.03% |
| 2024-11-18 | 2.70 | 2.74 | 2.43 | 2.48 | 2.48 | qfq | 160,382,386 | 406,972,257 | -7.46% |
| 2024-11-15 | 2.61 | 2.78 | 2.61 | 2.68 | 2.68 | qfq | 161,270,380 | 435,059,922 | 3.08% |
| 2024-11-14 | 2.69 | 2.74 | 2.59 | 2.60 | 2.60 | qfq | 130,930,101 | 347,108,731 | -3.35% |
| 2024-11-13 | 2.74 | 2.84 | 2.64 | 2.69 | 2.69 | qfq | 178,110,400 | 487,597,333 | -0.74% |
| 2024-11-12 | 2.90 | 2.96 | 2.66 | 2.71 | 2.71 | qfq | 284,032,525 | 779,696,854 | -6.87% |
| 2024-11-11 | 2.88 | 3.09 | 2.82 | 2.91 | 2.91 | qfq | 407,392,981 | 1,207,107,074 | 3.56% |
| 2024-11-08 | 2.68 | 2.81 | 2.63 | 2.81 | 2.81 | qfq | 229,671,150 | 637,687,886 | 10.20% |
| 2024-11-07 | 2.28 | 2.55 | 2.27 | 2.55 | 2.55 | qfq | 226,893,420 | 560,437,115 | 9.91% |
| 2024-11-06 | 2.36 | 2.38 | 2.28 | 2.32 | 2.32 | qfq | 108,461,477 | 251,530,546 | -0.85% |
| 2024-11-05 | 2.24 | 2.38 | 2.22 | 2.34 | 2.34 | qfq | 109,977,861 | 253,223,587 | 4.46% |
| 2024-11-04 | 2.23 | 2.32 | 2.21 | 2.24 | 2.24 | qfq | 84,408,893 | 190,851,065 | 0.45% |
| 2024-11-01 | 2.36 | 2.37 | 2.22 | 2.23 | 2.23 | qfq | 140,486,961 | 319,459,881 | -6.30% |
| 2024-10-31 | 2.37 | 2.49 | 2.29 | 2.38 | 2.38 | qfq | 181,700,732 | 431,437,344 | 0.00% |
| 2024-10-30 | 2.25 | 2.43 | 2.24 | 2.38 | 2.38 | qfq | 199,882,097 | 463,558,033 | 3.48% |
| 2024-10-29 | 2.46 | 2.63 | 2.30 | 2.30 | 2.30 | qfq | 340,702,884 | 828,053,394 | -6.50% |
| 2024-10-28 | 2.30 | 2.46 | 2.29 | 2.46 | 2.46 | qfq | 323,613,597 | 788,349,375 | 9.82% |
| 2024-10-25 | 2.29 | 2.38 | 2.20 | 2.24 | 2.24 | qfq | 321,023,624 | 740,272,974 | 3.70% |
| 2024-10-24 | 1.94 | 2.16 | 1.93 | 2.16 | 2.16 | qfq | 178,109,883 | 369,618,679 | 10.20% |
| 2024-10-23 | 1.95 | 2.05 | 1.92 | 1.96 | 1.96 | qfq | 117,460,986 | 233,075,096 | 0.51% |
| 2024-10-22 | 1.89 | 2.04 | 1.89 | 1.95 | 1.95 | qfq | 146,710,653 | 290,258,472 | 5.41% |
| 2024-10-21 | 1.85 | 1.91 | 1.83 | 1.85 | 1.85 | qfq | 83,942,540 | 157,215,180 | -0.54% |
| 2024-10-18 | 1.80 | 1.88 | 1.77 | 1.86 | 1.86 | qfq | 91,341,892 | 165,761,694 | 2.76% |
| 2024-10-17 | 1.81 | 1.88 | 1.79 | 1.81 | 1.81 | qfq | 75,896,244 | 138,746,112 | 0.00% |
| 2024-10-16 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | qfq | 55,686,080 | 100,805,880 | -1.63% |
| 2024-10-15 | 1.93 | 1.95 | 1.82 | 1.84 | 1.84 | qfq | 112,302,766 | 210,269,718 | -4.17% |
| 2024-10-14 | 1.86 | 1.94 | 1.83 | 1.92 | 1.92 | qfq | 114,031,330 | 216,018,506 | -1.03% |
| 2024-10-11 | 2.08 | 2.08 | 1.94 | 1.94 | 1.94 | qfq | 166,181,300 | 329,957,574 | -9.77% |
| 2024-10-10 | 1.97 | 2.15 | 1.97 | 2.15 | 2.15 | qfq | 207,281,890 | 433,384,872 | 10.26% |
| 2024-10-09 | 1.94 | 2.08 | 1.81 | 1.95 | 1.95 | qfq | 218,444,720 | 434,145,900 | 3.17% |
| 2024-10-08 | 1.89 | 1.89 | 1.75 | 1.89 | 1.89 | qfq | 134,803,560 | 250,089,211 | 9.88% |
| 2024-09-30 | 1.61 | 1.72 | 1.58 | 1.72 | 1.72 | qfq | 134,071,954 | 223,847,868 | 10.26% |
| 2024-09-27 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | qfq | 47,523,588 | 73,075,964 | 3.31% |
| 2024-09-26 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 56,514,451 | 84,558,062 | 0.00% |
| 2024-09-25 | 1.47 | 1.55 | 1.44 | 1.51 | 1.51 | qfq | 106,252,399 | 158,743,835 | 3.42% |
| 2024-09-24 | 1.39 | 1.52 | 1.38 | 1.46 | 1.46 | qfq | 132,148,750 | 195,732,655 | 5.80% |
| 2024-09-23 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | qfq | 21,079,901 | 29,242,135 | -1.43% |
| 2024-09-20 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 12,268,688 | 17,244,102 | 0.00% |
| 2024-09-19 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 20,259,985 | 28,471,165 | 0.00% |
| 2024-09-18 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | qfq | 29,987,489 | 41,503,899 | 1.45% |
| 2024-09-13 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | qfq | 19,003,500 | 26,374,638 | -1.43% |
| 2024-09-12 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | qfq | 23,510,400 | 33,062,014 | -0.71% |
| 2024-09-11 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | qfq | 31,592,002 | 44,258,635 | 0.00% |
| 2024-09-10 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | qfq | 37,450,722 | 53,237,162 | 0.71% |
| 2024-09-09 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | qfq | 21,552,500 | 30,021,706 | 0.72% |
| 2024-09-06 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | qfq | 19,301,522 | 27,153,212 | -2.11% |
| 2024-09-05 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | qfq | 25,441,200 | 35,695,912 | 3.65% |
| 2024-09-04 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | qfq | 22,937,501 | 31,605,008 | -2.14% |
| 2024-09-03 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 19,477,082 | 27,313,189 | 0.00% |
| 2024-09-02 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | qfq | 31,558,180 | 44,771,276 | -2.78% |
| 2024-08-30 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | qfq | 36,531,861 | 52,444,817 | 2.13% |
| 2024-08-29 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | qfq | 34,190,300 | 47,494,038 | 2.17% |
| 2024-08-28 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | qfq | 37,086,900 | 50,983,913 | 0.00% |
| 2024-08-27 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 33,303,480 | 46,412,495 | -1.43% |
| 2024-08-26 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | qfq | 29,760,560 | 41,953,110 | -1.41% |
| 2024-08-23 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | qfq | 48,454,800 | 68,975,910 | 0.00% |
| 2024-08-22 | 1.53 | 1.54 | 1.42 | 1.42 | 1.42 | qfq | 101,136,798 | 147,689,894 | -8.39% |
| 2024-08-21 | 1.53 | 1.62 | 1.48 | 1.55 | 1.55 | qfq | 119,566,260 | 183,590,153 | 1.31% |
| 2024-08-20 | 1.55 | 1.63 | 1.48 | 1.53 | 1.53 | qfq | 146,842,981 | 227,678,240 | -5.56% |
| 2024-08-16 | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | qfq | 85,284,256 | 137,324,437 | -0.61% |
| 2024-08-15 | 1.56 | 1.63 | 1.52 | 1.63 | 1.63 | qfq | 114,031,981 | 181,050,038 | 5.16% |
| 2024-08-14 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | qfq | 148,529,950 | 231,841,021 | 1.97% |
| 2024-08-13 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 5,148,182 | 7,825,237 | 4.83% |
| 2024-08-12 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | qfq | 2,120,560 | 3,074,812 | 5.07% |
| 2024-08-09 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | qfq | 33,274,744 | 45,232,642 | 5.34% |
| 2024-08-08 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | qfq | 13,208,500 | 17,326,086 | -0.76% |
| 2024-08-07 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | qfq | 15,173,920 | 19,813,077 | 2.33% |
| 2024-08-06 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | qfq | 9,481,816 | 12,160,554 | 1.57% |
| 2024-08-05 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | qfq | 15,873,782 | 20,211,164 | -0.78% |
| 2024-08-02 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | qfq | 10,369,032 | 13,369,198 | -1.54% |
| 2024-08-01 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | qfq | 23,424,932 | 30,479,155 | -2.26% |
| 2024-07-31 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | qfq | 18,996,628 | 24,967,011 | 1.53% |
| 2024-07-30 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | qfq | 13,247,828 | 17,212,297 | 0.77% |
| 2024-07-29 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | qfq | 6,351,600 | 8,312,351 | -1.52% |
| 2024-07-26 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | qfq | 6,249,185 | 8,198,395 | 0.00% |
| 2024-07-25 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | qfq | 11,870,340 | 15,707,913 | 1.54% |
| 2024-07-24 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | qfq | 13,104,940 | 17,084,184 | -1.52% |
| 2024-07-23 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | qfq | 17,637,800 | 23,469,255 | 0.76% |
| 2024-07-22 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | qfq | 6,347,940 | 8,265,974 | 0.00% |
| 2024-07-19 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | qfq | 6,706,400 | 8,766,372 | 0.00% |
| 2024-07-18 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | qfq | 12,756,684 | 16,469,730 | 2.34% |
| 2024-07-17 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | qfq | 7,457,700 | 9,596,513 | -2.29% |
| 2024-07-16 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | qfq | 9,916,600 | 12,970,537 | -1.50% |
| 2024-07-15 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 6,474,400 | 8,609,989 | -1.48% |
| 2024-07-12 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | qfq | 16,230,100 | 21,953,228 | -1.46% |
| 2024-07-11 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | qfq | 12,480,494 | 16,995,527 | 1.48% |
| 2024-07-10 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 16,089,800 | 21,927,112 | -0.74% |
| 2024-07-09 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | qfq | 13,191,068 | 17,851,171 | 0.74% |
| 2024-07-08 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | qfq | 10,207,925 | 13,674,687 | 0.75% |
| 2024-07-05 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | qfq | 7,991,100 | 10,546,508 | 2.29% |
| 2024-07-04 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | qfq | 12,862,560 | 16,935,443 | -2.96% |
| 2024-07-03 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | qfq | 11,674,220 | 15,758,828 | 1.50% |
| 2024-07-02 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 9,522,660 | 12,675,963 | 0.00% |
| 2024-07-01 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | qfq | 8,310,285 | 10,973,194 | 0.00% |
| 2024-06-28 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | qfq | 9,080,445 | 12,091,293 | 0.00% |
| 2024-06-27 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | qfq | 13,265,500 | 17,876,192 | 0.00% |
| 2024-06-26 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | qfq | 10,449,645 | 13,587,847 | 3.10% |
| 2024-06-25 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | qfq | 17,357,979 | 22,420,546 | -3.73% |
| 2024-06-24 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | qfq | 25,640,420 | 35,160,625 | -4.96% |
| 2024-06-21 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | qfq | 18,366,500 | 25,486,086 | 3.68% |
| 2024-06-20 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | qfq | 22,166,660 | 30,197,501 | -1.45% |
| 2024-06-19 | 1.35 | 1.42 | 1.34 | 1.38 | 1.38 | qfq | 27,307,163 | 37,764,022 | 0.73% |
| 2024-06-18 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | qfq | 31,823,988 | 43,006,088 | 5.38% |
| 2024-06-17 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | qfq | 27,973,136 | 36,899,052 | 0.78% |
| 2024-06-14 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | qfq | 9,278,201 | 11,968,879 | 4.88% |
| 2024-06-13 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | qfq | 9,337,140 | 11,366,818 | 0.00% |
| 2024-06-12 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | qfq | 17,295,900 | 21,285,050 | -0.81% |
| 2024-06-11 | 1.19 | 1.27 | 1.18 | 1.24 | 1.24 | qfq | 29,220,140 | 36,219,249 | 2.48% |
| 2024-06-07 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | qfq | 28,246,481 | 33,529,283 | 5.22% |
| 2024-06-06 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | qfq | 47,966,679 | 53,028,382 | 0.00% |
| 2024-06-05 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | qfq | 25,633,363 | 29,854,706 | -3.36% |
| 2024-06-04 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | qfq | 31,279,036 | 37,146,969 | 5.31% |
| 2024-06-03 | 1.16 | 1.24 | 1.13 | 1.13 | 1.13 | qfq | 46,750,665 | 54,222,855 | -5.04% |
| 2024-05-31 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | qfq | 30,157,114 | 35,836,351 | -4.03% |
| 2024-05-30 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | qfq | 26,120,720 | 32,687,459 | -4.62% |
| 2024-05-29 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | qfq | 16,518,808 | 21,590,451 | -0.76% |
| 2024-05-28 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | qfq | 9,134,740 | 12,082,374 | -1.50% |
| 2024-05-27 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | qfq | 13,663,598 | 18,406,155 | -3.62% |
| 2024-05-24 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | qfq | 30,818,500 | 43,119,686 | -4.17% |
| 2024-05-23 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | qfq | 32,644,367 | 46,929,866 | 5.11% |
| 2024-05-22 | 1.31 | 1.37 | 1.25 | 1.37 | 1.37 | qfq | 33,053,100 | 43,555,504 | 5.38% |
| 2024-05-21 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | qfq | 31,517,916 | 41,380,481 | -5.11% |
| 2024-05-20 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | qfq | 26,836,516 | 37,236,382 | -4.20% |
| 2024-05-17 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | qfq | 11,657,840 | 16,408,313 | 2.14% |
| 2024-05-16 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 14,734,600 | 20,597,874 | 0.00% |
| 2024-05-15 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 10,429,120 | 14,612,978 | -1.41% |
| 2024-05-14 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | qfq | 10,912,554 | 15,527,588 | 0.71% |
| 2024-05-13 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | qfq | 8,565,302 | 12,070,438 | -1.40% |
| 2024-05-10 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | qfq | 8,108,945 | 11,618,680 | -1.38% |
| 2024-05-09 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | qfq | 7,968,640 | 11,523,520 | 0.69% |
| 2024-05-08 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | qfq | 11,837,160 | 17,100,572 | -2.70% |
| 2024-05-07 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | qfq | 10,546,868 | 15,621,017 | -1.33% |
| 2024-05-06 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | qfq | 19,481,602 | 29,371,213 | -3.23% |
| 2024-04-30 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | qfq | 11,549,540 | 17,960,174 | 1.31% |
| 2024-04-29 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | qfq | 18,662,200 | 28,474,628 | 0.66% |
| 2024-04-26 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | qfq | 22,464,260 | 34,757,115 | 0.00% |
| 2024-04-25 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | qfq | 17,772,976 | 26,725,349 | 0.66% |
| 2024-04-24 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | qfq | 21,932,856 | 32,866,884 | 4.86% |
| 2024-04-23 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | qfq | 16,685,490 | 24,133,447 | -0.69% |
| 2024-04-22 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | qfq | 23,371,750 | 33,750,899 | 5.07% |
| 2024-04-19 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 22,435,200 | 31,168,236 | -4.17% |
| 2024-04-18 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | qfq | 12,758,384 | 18,548,031 | 0.70% |
| 2024-04-17 | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | qfq | 17,563,436 | 25,221,344 | 0.70% |
| 2024-04-16 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | qfq | 9,755,600 | 13,908,807 | -4.70% |
| 2024-04-15 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | qfq | 22,796,840 | 34,256,887 | -5.10% |
| 2024-04-12 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | qfq | 7,928,200 | 12,452,589 | 0.64% |
| 2024-04-11 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | qfq | 14,748,119 | 23,142,624 | -1.27% |
| 2024-04-10 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | qfq | 9,739,820 | 15,336,534 | -0.63% |
| 2024-04-09 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | qfq | 12,604,025 | 19,910,932 | 0.00% |
| 2024-04-08 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 17,209,000 | 27,382,292 | 0.63% |
| 2024-04-03 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | qfq | 31,905,085 | 50,096,962 | -3.07% |
| 2024-04-02 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 41,372,300 | 68,251,551 | 3.16% |
| 2024-04-01 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | qfq | 18,618,780 | 29,433,710 | 0.00% |
| 2024-03-29 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | qfq | 21,088,275 | 33,072,261 | -0.63% |
| 2024-03-28 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | qfq | 23,022,468 | 36,641,040 | 0.63% |
| 2024-03-27 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | qfq | 22,168,605 | 35,284,773 | -0.63% |
| 2024-03-26 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | qfq | 37,461,605 | 59,943,707 | -3.64% |
| 2024-03-25 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | qfq | 65,800,685 | 108,650,807 | 3.77% |
| 2024-03-22 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | qfq | 20,249,000 | 32,291,578 | -2.45% |
| 2024-03-21 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 14,256,060 | 23,150,124 | -0.61% |
| 2024-03-20 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 16,821,860 | 27,460,100 | 0.61% |
| 2024-03-19 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | qfq | 18,603,760 | 30,578,128 | -0.61% |
| 2024-03-18 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | qfq | 21,488,420 | 35,212,129 | -1.20% |
| 2024-03-15 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | qfq | 39,803,402 | 65,538,435 | -0.60% |
| 2024-03-14 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | qfq | 51,351,243 | 84,720,092 | 5.03% |
| 2024-03-13 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 17,620,071 | 28,189,598 | -1.24% |
| 2024-03-12 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | qfq | 25,378,960 | 40,824,033 | 0.00% |
| 2024-03-11 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | qfq | 28,770,088 | 46,319,356 | -0.62% |
| 2024-03-08 | 1.62 | 1.64 | 1.57 | 1.62 | 1.62 | qfq | 31,571,853 | 50,834,271 | 0.62% |
| 2024-03-07 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | qfq | 74,119,605 | 120,936,153 | -3.01% |
| 2024-03-06 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | qfq | 1,464,300 | 2,430,738 | 5.06% |
| 2024-03-05 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | qfq | 1,056,023 | 1,668,516 | 5.33% |
| 2024-03-04 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | qfq | 8,288,962 | 12,433,443 | 4.90% |
| 2024-03-01 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | qfq | 41,991,960 | 60,956,547 | -5.30% |
| 2024-02-29 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 46,494,942 | 69,192,667 | -2.58% |
| 2024-02-28 | 1.62 | 1.67 | 1.55 | 1.55 | 1.55 | qfq | 42,927,580 | 69,148,751 | -4.91% |
| 2024-02-27 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | qfq | 28,822,100 | 46,525,087 | -1.21% |
| 2024-02-26 | 1.62 | 1.68 | 1.59 | 1.65 | 1.65 | qfq | 33,107,060 | 54,057,021 | 1.85% |
| 2024-02-23 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | qfq | 31,237,160 | 49,839,317 | 0.62% |
| 2024-02-22 | 1.61 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 29,106,301 | 47,046,184 | 0.63% |
| 2024-02-21 | 1.59 | 1.64 | 1.57 | 1.60 | 1.60 | qfq | 26,217,520 | 42,126,154 | 0.63% |
| 2024-02-20 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | qfq | 22,586,800 | 35,972,149 | -3.05% |
| 2024-02-19 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 12,739,560 | 20,990,345 | 4.46% |
| 2024-02-08 | 1.51 | 1.58 | 1.49 | 1.57 | 1.57 | qfq | 9,864,440 | 15,175,094 | 4.67% |
| 2024-02-07 | 1.51 | 1.59 | 1.47 | 1.50 | 1.50 | qfq | 10,766,339 | 16,458,902 | -0.66% |
| 2024-02-06 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | qfq | 15,409,400 | 23,435,911 | -5.03% |
| 2024-02-05 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | qfq | 6,468,780 | 10,319,107 | -4.79% |
| 2024-02-02 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | qfq | 8,599,100 | 14,524,817 | -5.11% |
| 2024-02-01 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | qfq | 9,260,140 | 16,370,456 | -4.86% |
| 2024-01-31 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | qfq | 10,150,360 | 19,051,681 | -5.13% |
| 2024-01-30 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | qfq | 3,910,200 | 7,687,266 | -1.52% |
| 2024-01-29 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | qfq | 4,529,340 | 9,028,591 | -1.49% |
| 2024-01-26 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | qfq | 5,074,120 | 10,264,208 | -0.99% |
| 2024-01-25 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | qfq | 6,801,560 | 13,711,264 | 0.50% |
| 2024-01-24 | 2.06 | 2.07 | 2.00 | 2.02 | 2.02 | qfq | 14,409,658 | 29,255,278 | -1.94% |
| 2024-01-23 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | qfq | 13,179,402 | 27,117,589 | 5.10% |
| 2024-01-22 | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | qfq | 6,746,912 | 13,330,492 | -2.49% |
| 2024-01-19 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | qfq | 2,670,340 | 5,372,298 | 0.00% |
| 2024-01-18 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | qfq | 5,852,300 | 11,637,789 | 0.50% |
| 2024-01-17 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | qfq | 5,597,100 | 11,240,178 | -1.96% |
| 2024-01-16 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | qfq | 3,376,900 | 6,877,623 | 0.00% |
| 2024-01-15 | 2.01 | 2.06 | 2.01 | 2.04 | 2.04 | qfq | 3,122,702 | 6,373,076 | 0.49% |
| 2024-01-12 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | qfq | 4,179,700 | 8,530,864 | -1.46% |
| 2024-01-11 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | qfq | 3,618,110 | 7,415,241 | 0.98% |
| 2024-01-10 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 4,065,100 | 8,297,603 | -1.45% |
| 2024-01-09 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 5,125,560 | 10,623,204 | -0.48% |
| 2024-01-08 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | qfq | 4,745,360 | 9,957,210 | -2.35% |
| 2024-01-05 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | qfq | 3,234,260 | 6,917,416 | -0.93% |
| 2024-01-04 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 3,394,640 | 7,275,364 | 0.47% |
| 2024-01-03 | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 5,305,710 | 11,391,157 | 0.00% |
| 2024-01-02 | 2.12 | 2.17 | 2.10 | 2.14 | 2.14 | qfq | 6,372,700 | 13,594,555 | 0.94% |
| 2023-12-29 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | qfq | 5,179,120 | 10,920,402 | 0.95% |
| 2023-12-28 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 7,987,703 | 16,732,176 | 0.00% |
| 2023-12-27 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 5,087,559 | 10,660,234 | 1.45% |
| 2023-12-26 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 6,068,820 | 12,570,239 | -1.43% |
| 2023-12-25 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | qfq | 6,065,160 | 12,880,622 | -2.33% |
| 2023-12-22 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | qfq | 4,984,220 | 10,732,188 | 0.00% |
| 2023-12-21 | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | qfq | 11,996,357 | 25,875,569 | -2.27% |
| 2023-12-20 | 2.34 | 2.34 | 2.18 | 2.20 | 2.20 | qfq | 18,921,900 | 43,015,453 | -1.35% |
| 2023-12-19 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | qfq | 3,768,860 | 8,404,558 | 5.19% |
| 2023-12-18 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | qfq | 5,040,300 | 10,772,752 | -0.93% |
| 2023-12-15 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 4,565,620 | 9,811,631 | -0.93% |
| 2023-12-14 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 3,855,974 | 8,336,803 | 0.47% |
| 2023-12-13 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | qfq | 5,310,900 | 11,558,667 | -0.46% |
| 2023-12-12 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | qfq | 3,708,894 | 7,999,492 | 0.00% |
| 2023-12-11 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | qfq | 5,083,600 | 10,952,566 | -0.46% |
| 2023-12-08 | 2.16 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 6,971,780 | 15,155,891 | 0.00% |
| 2023-12-07 | 2.17 | 2.21 | 2.17 | 2.17 | 2.17 | qfq | 6,926,782 | 15,153,189 | -0.46% |
| 2023-12-06 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 8,934,100 | 19,581,054 | -1.80% |
| 2023-12-05 | 2.19 | 2.26 | 2.18 | 2.22 | 2.22 | qfq | 13,583,930 | 30,190,331 | 1.37% |
| 2023-12-04 | 2.16 | 2.21 | 2.16 | 2.19 | 2.19 | qfq | 8,584,128 | 18,789,664 | 1.39% |
| 2023-12-01 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | qfq | 4,692,560 | 10,120,432 | 0.00% |
| 2023-11-30 | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | qfq | 5,123,400 | 11,044,038 | 0.47% |
| 2023-11-29 | 2.19 | 2.20 | 2.15 | 2.15 | 2.15 | qfq | 7,248,922 | 15,735,137 | -2.27% |
| 2023-11-28 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | qfq | 10,787,660 | 23,894,088 | -2.22% |
| 2023-11-27 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 8,520,319 | 19,222,628 | -0.44% |
| 2023-11-24 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 7,716,580 | 17,419,881 | 0.00% |
| 2023-11-23 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 9,388,508 | 21,209,363 | -0.88% |
| 2023-11-22 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 13,277,500 | 30,476,058 | -2.15% |
| 2023-11-21 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 11,780,340 | 27,272,142 | 0.87% |
| 2023-11-20 | 2.29 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 9,392,620 | 21,588,953 | 0.43% |
| 2023-11-17 | 2.29 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 9,230,500 | 21,130,713 | 0.00% |
| 2023-11-16 | 2.29 | 2.33 | 2.27 | 2.30 | 2.30 | qfq | 9,443,420 | 21,749,396 | 0.44% |
| 2023-11-15 | 2.28 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 10,689,980 | 24,657,484 | 0.44% |
| 2023-11-14 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 11,526,100 | 26,300,090 | -0.87% |
| 2023-11-13 | 2.27 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 7,944,500 | 18,227,232 | 0.00% |
| 2023-11-10 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | qfq | 10,557,740 | 24,428,232 | -2.13% |
| 2023-11-09 | 2.33 | 2.42 | 2.30 | 2.35 | 2.35 | qfq | 23,243,173 | 55,257,736 | 2.17% |
| 2023-11-08 | 2.29 | 2.32 | 2.26 | 2.30 | 2.30 | qfq | 19,545,720 | 44,707,108 | -0.43% |
| 2023-11-07 | 2.23 | 2.34 | 2.21 | 2.31 | 2.31 | qfq | 25,881,260 | 59,485,289 | 3.59% |
| 2023-11-06 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 9,636,780 | 21,448,796 | 0.00% |
| 2023-11-03 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 7,771,180 | 17,323,081 | 0.00% |
| 2023-11-02 | 2.32 | 2.32 | 2.21 | 2.23 | 2.23 | qfq | 14,414,660 | 32,453,664 | -3.46% |
| 2023-11-01 | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 12,654,292 | 29,279,619 | -0.43% |
| 2023-10-31 | 2.36 | 2.39 | 2.31 | 2.32 | 2.32 | qfq | 18,529,419 | 43,394,393 | -1.69% |
| 2023-10-30 | 2.22 | 2.36 | 2.21 | 2.36 | 2.36 | qfq | 27,455,311 | 63,675,989 | 4.89% |
| 2023-10-27 | 2.20 | 2.30 | 2.19 | 2.25 | 2.25 | qfq | 22,066,430 | 49,217,486 | 0.00% |
| 2023-10-26 | 2.32 | 2.37 | 2.18 | 2.25 | 2.25 | qfq | 37,231,308 | 85,347,606 | -0.88% |
| 2023-10-25 | 2.12 | 2.27 | 2.12 | 2.27 | 2.27 | qfq | 31,255,046 | 70,068,242 | 5.09% |
| 2023-10-24 | 2.26 | 2.31 | 2.16 | 2.16 | 2.16 | qfq | 28,978,641 | 63,518,624 | -4.85% |
| 2023-10-23 | 2.44 | 2.44 | 2.21 | 2.27 | 2.27 | qfq | 58,832,191 | 137,918,031 | -2.16% |
| 2023-10-20 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 1,864,700 | 4,326,104 | 4.98% |
| 2023-10-19 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | qfq | 1,228,020 | 2,713,924 | 5.24% |
| 2023-10-18 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | qfq | 4,923,506 | 10,339,363 | 5.00% |
| 2023-10-17 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | qfq | 5,195,020 | 10,364,091 | 0.00% |
| 2023-10-16 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | qfq | 4,681,860 | 9,358,576 | -0.50% |
| 2023-10-13 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | qfq | 5,028,240 | 10,057,025 | 0.50% |
| 2023-10-12 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | qfq | 6,387,262 | 12,816,115 | -0.99% |
| 2023-10-11 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | qfq | 6,074,100 | 12,241,368 | 1.00% |
| 2023-10-10 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | qfq | 4,110,520 | 8,240,400 | -0.50% |
| 2023-10-09 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 6,224,400 | 12,618,975 | -0.50% |
| 2023-09-28 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 5,121,182 | 10,340,463 | 1.51% |
| 2023-09-27 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | qfq | 5,707,880 | 11,439,063 | -0.50% |
| 2023-09-26 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | qfq | 10,590,420 | 21,243,195 | -1.96% |
| 2023-09-25 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 7,821,905 | 16,056,855 | -2.39% |
| 2023-09-22 | 2.09 | 2.15 | 2.07 | 2.09 | 2.09 | qfq | 12,138,662 | 25,497,810 | -0.48% |
| 2023-09-21 | 2.04 | 2.14 | 2.03 | 2.10 | 2.10 | qfq | 15,750,702 | 32,976,395 | 2.94% |
| 2023-09-20 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 6,804,500 | 13,955,858 | -0.97% |
| 2023-09-19 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 7,412,460 | 15,223,185 | -0.48% |
| 2023-09-18 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | qfq | 17,034,397 | 35,174,033 | 2.99% |
| 2023-09-15 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | qfq | 7,652,281 | 15,341,694 | -0.99% |
| 2023-09-14 | 1.99 | 2.08 | 1.98 | 2.03 | 2.03 | qfq | 13,966,010 | 28,348,911 | 2.01% |
| 2023-09-13 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | qfq | 5,488,600 | 10,956,989 | 0.00% |
| 2023-09-12 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | qfq | 3,441,296 | 6,854,726 | -0.50% |
| 2023-09-11 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 8,299,600 | 16,565,867 | -0.99% |
| 2023-09-08 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | qfq | 5,653,461 | 11,410,111 | 1.00% |
| 2023-09-07 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | qfq | 5,862,300 | 11,826,281 | -1.48% |
| 2023-09-06 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | qfq | 3,728,460 | 7,595,474 | -0.49% |
| 2023-09-05 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | qfq | 5,632,260 | 11,541,222 | -1.45% |
| 2023-09-04 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | qfq | 10,014,187 | 20,579,587 | 0.49% |
| 2023-09-01 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 5,912,765 | 12,155,433 | 0.98% |
| 2023-08-31 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | qfq | 4,781,602 | 9,707,080 | 0.00% |
| 2023-08-30 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | qfq | 5,194,311 | 10,614,647 | -0.49% |
| 2023-08-29 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | qfq | 5,670,900 | 11,517,719 | 0.99% |
| 2023-08-28 | 2.11 | 2.13 | 2.02 | 2.03 | 2.03 | qfq | 7,246,870 | 14,933,530 | -0.98% |
| 2023-08-25 | 2.04 | 2.07 | 2.00 | 2.05 | 2.05 | qfq | 6,121,900 | 12,505,082 | 0.49% |
| 2023-08-24 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | qfq | 4,299,700 | 8,767,065 | 0.00% |
| 2023-08-23 | 2.09 | 2.09 | 2.01 | 2.04 | 2.04 | qfq | 5,956,960 | 12,172,797 | -1.92% |
| 2023-08-22 | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 6,096,800 | 12,738,666 | -0.95% |
| 2023-08-21 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | qfq | 7,174,660 | 15,226,317 | -1.87% |
| 2023-08-18 | 2.16 | 2.25 | 2.13 | 2.14 | 2.14 | qfq | 12,811,700 | 28,087,325 | -0.47% |
| 2023-08-17 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 14,974,049 | 31,990,462 | -0.92% |
| 2023-08-16 | 2.09 | 2.17 | 2.08 | 2.17 | 2.17 | qfq | 22,690,746 | 49,102,543 | 4.83% |
| 2023-08-15 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 4,961,731 | 10,334,893 | -0.48% |
| 2023-08-14 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | qfq | 4,070,740 | 8,410,331 | 0.48% |
| 2023-08-11 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 6,134,300 | 12,792,638 | -2.36% |
| 2023-08-10 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | qfq | 6,446,000 | 13,597,461 | 1.44% |
| 2023-08-09 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | qfq | 4,087,300 | 8,557,072 | -0.95% |
| 2023-08-08 | 2.12 | 2.13 | 2.09 | 2.11 | 2.11 | qfq | 4,846,140 | 10,199,324 | -0.47% |
| 2023-08-07 | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | qfq | 5,857,240 | 12,361,034 | 0.47% |
| 2023-08-04 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | qfq | 6,095,180 | 12,962,503 | -1.86% |
| 2023-08-03 | 2.16 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 7,796,300 | 16,811,606 | 0.00% |
| 2023-08-02 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | qfq | 10,634,000 | 22,935,731 | -1.83% |
| 2023-08-01 | 2.11 | 2.19 | 2.10 | 2.19 | 2.19 | qfq | 14,739,288 | 32,066,124 | 4.78% |
| 2023-07-31 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 5,103,020 | 10,652,351 | 0.00% |
| 2023-07-28 | 2.10 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 4,918,376 | 10,311,060 | -0.48% |
| 2023-07-27 | 2.09 | 2.14 | 2.09 | 2.10 | 2.10 | qfq | 6,107,340 | 12,860,899 | 0.00% |
| 2023-07-26 | 2.05 | 2.14 | 2.04 | 2.10 | 2.10 | qfq | 8,893,200 | 18,665,982 | 1.94% |
| 2023-07-25 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | qfq | 8,693,700 | 17,868,445 | 3.00% |
| 2023-07-24 | 2.09 | 2.11 | 2.00 | 2.00 | 2.00 | qfq | 17,806,700 | 36,242,930 | -5.21% |
| 2023-07-21 | 2.20 | 2.20 | 2.10 | 2.11 | 2.11 | qfq | 11,809,558 | 25,270,515 | -4.09% |
| 2023-07-20 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 5,279,822 | 11,585,724 | 0.00% |
| 2023-07-19 | 2.24 | 2.26 | 2.19 | 2.20 | 2.20 | qfq | 8,062,880 | 17,836,768 | -1.79% |
| 2023-07-18 | 2.22 | 2.27 | 2.21 | 2.24 | 2.24 | qfq | 5,735,320 | 12,839,548 | 0.90% |
| 2023-07-17 | 2.25 | 2.29 | 2.17 | 2.22 | 2.22 | qfq | 8,322,000 | 18,675,689 | -2.20% |