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
光明地产600708.SH
最近收盘价3.062026-07-17
最近交易日2026-07-17
成交量（股）30,251,040
成交额（元）95,026,106
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.26 | 3.33 | 3.04 | 3.06 | 3.06 | qfq | 30,251,040 | 95,026,106 | -6.13% |
| 2026-07-16 | 3.39 | 3.43 | 3.24 | 3.26 | 3.26 | qfq | 25,196,408 | 83,900,848 | -4.12% |
| 2026-07-15 | 3.26 | 3.46 | 3.19 | 3.40 | 3.40 | qfq | 36,528,616 | 122,504,397 | 4.62% |
| 2026-07-14 | 3.12 | 3.32 | 3.09 | 3.25 | 3.25 | qfq | 25,688,108 | 82,097,230 | 4.17% |
| 2026-07-13 | 3.31 | 3.35 | 3.08 | 3.12 | 3.12 | qfq | 31,891,494 | 101,663,742 | -6.02% |
| 2026-07-10 | 3.17 | 3.35 | 3.16 | 3.32 | 3.32 | qfq | 26,352,810 | 86,421,936 | 3.43% |
| 2026-07-09 | 3.14 | 3.25 | 3.11 | 3.21 | 3.21 | qfq | 17,567,017 | 55,911,539 | 1.90% |
| 2026-07-08 | 3.34 | 3.37 | 3.15 | 3.15 | 3.15 | qfq | 26,499,594 | 84,894,273 | -5.97% |
| 2026-07-07 | 3.33 | 3.39 | 3.21 | 3.35 | 3.35 | qfq | 28,292,056 | 93,848,068 | 1.21% |
| 2026-07-06 | 3.19 | 3.48 | 3.17 | 3.31 | 3.31 | qfq | 38,458,138 | 128,026,148 | 3.44% |
| 2026-07-03 | 3.27 | 3.30 | 3.17 | 3.20 | 3.20 | qfq | 18,899,960 | 60,872,186 | -1.54% |
| 2026-07-02 | 3.24 | 3.36 | 3.22 | 3.25 | 3.25 | qfq | 21,151,100 | 69,611,828 | 0.00% |
| 2026-07-01 | 3.21 | 3.33 | 3.17 | 3.25 | 3.25 | qfq | 28,669,015 | 93,203,328 | 1.25% |
| 2026-06-30 | 3.22 | 3.25 | 3.09 | 3.21 | 3.21 | qfq | 26,534,751 | 84,012,519 | 0.31% |
| 2026-06-29 | 3.32 | 3.32 | 3.07 | 3.20 | 3.20 | qfq | 39,806,239 | 126,502,355 | -2.44% |
| 2026-06-26 | 3.57 | 3.60 | 3.28 | 3.28 | 3.28 | qfq | 58,693,270 | 198,925,399 | -9.89% |
| 2026-06-25 | 3.37 | 3.68 | 3.31 | 3.64 | 3.64 | qfq | 60,076,294 | 212,401,143 | 8.66% |
| 2026-06-24 | 3.28 | 3.41 | 3.19 | 3.35 | 3.35 | qfq | 46,985,560 | 155,913,935 | 1.82% |
| 2026-06-23 | 2.96 | 3.29 | 2.95 | 3.29 | 3.29 | qfq | 46,313,439 | 146,977,099 | 10.03% |
| 2026-06-22 | 2.85 | 3.03 | 2.74 | 2.99 | 2.99 | qfq | 37,647,081 | 107,517,317 | 4.91% |
| 2026-06-18 | 2.94 | 3.19 | 2.83 | 2.85 | 2.85 | qfq | 47,688,421 | 139,629,385 | -3.06% |
| 2026-06-17 | 2.93 | 2.95 | 2.85 | 2.94 | 2.94 | qfq | 27,091,596 | 78,290,660 | 0.00% |
| 2026-06-16 | 2.93 | 2.97 | 2.84 | 2.94 | 2.94 | qfq | 23,860,921 | 69,414,170 | 0.34% |
| 2026-06-15 | 2.89 | 2.97 | 2.89 | 2.93 | 2.93 | qfq | 16,643,580 | 48,752,750 | 1.38% |
| 2026-06-12 | 2.86 | 2.94 | 2.82 | 2.89 | 2.89 | qfq | 21,162,288 | 60,905,577 | 1.40% |
| 2026-06-11 | 2.92 | 2.95 | 2.82 | 2.85 | 2.85 | qfq | 25,688,740 | 73,637,346 | -3.72% |
| 2026-06-10 | 3.02 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 27,039,390 | 80,505,259 | -2.63% |
| 2026-06-09 | 3.04 | 3.05 | 2.89 | 3.04 | 3.04 | qfq | 27,137,467 | 80,272,159 | 0.66% |
| 2026-06-08 | 3.02 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 32,755,132 | 99,172,927 | -1.95% |
| 2026-06-05 | 3.08 | 3.15 | 3.04 | 3.08 | 3.08 | qfq | 29,438,522 | 90,997,687 | -1.28% |
| 2026-06-04 | 3.11 | 3.18 | 3.00 | 3.12 | 3.12 | qfq | 38,224,671 | 117,763,372 | 0.32% |
| 2026-06-03 | 3.24 | 3.27 | 3.09 | 3.11 | 3.11 | qfq | 37,663,900 | 118,708,351 | -3.72% |
| 2026-06-02 | 3.23 | 3.29 | 3.15 | 3.23 | 3.23 | qfq | 28,984,595 | 92,916,744 | -0.62% |
| 2026-06-01 | 3.27 | 3.31 | 3.14 | 3.25 | 3.25 | qfq | 38,067,213 | 123,293,183 | -1.22% |
| 2026-05-29 | 3.28 | 3.40 | 3.27 | 3.29 | 3.29 | qfq | 28,621,350 | 94,852,578 | 0.61% |
| 2026-05-28 | 3.21 | 3.31 | 3.19 | 3.27 | 3.27 | qfq | 21,047,560 | 68,368,074 | 1.55% |
| 2026-05-27 | 3.33 | 3.35 | 3.19 | 3.22 | 3.22 | qfq | 25,641,926 | 83,206,699 | -3.01% |
| 2026-05-26 | 3.38 | 3.53 | 3.30 | 3.32 | 3.32 | qfq | 30,436,701 | 102,709,593 | -2.06% |
| 2026-05-25 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 19,918,814 | 67,212,482 | 0.30% |
| 2026-05-22 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 23,150,454 | 77,781,459 | 1.50% |
| 2026-05-21 | 3.53 | 3.54 | 3.30 | 3.33 | 3.33 | qfq | 37,165,103 | 127,561,003 | -5.40% |
| 2026-05-20 | 3.65 | 3.68 | 3.50 | 3.52 | 3.52 | qfq | 39,077,100 | 139,408,469 | -3.56% |
| 2026-05-19 | 3.84 | 3.95 | 3.65 | 3.65 | 3.65 | qfq | 42,948,955 | 160,577,545 | -3.44% |
| 2026-05-18 | 3.70 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 37,697,957 | 140,086,796 | 2.16% |
| 2026-05-15 | 3.77 | 3.78 | 3.66 | 3.70 | 3.70 | qfq | 28,363,029 | 105,550,995 | -1.60% |
| 2026-05-14 | 3.88 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 34,345,881 | 130,525,396 | -3.09% |
| 2026-05-13 | 3.97 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 41,382,654 | 160,805,940 | -2.27% |
| 2026-05-12 | 4.09 | 4.12 | 3.92 | 3.97 | 3.97 | qfq | 47,853,943 | 192,193,260 | -2.93% |
| 2026-05-11 | 3.90 | 4.16 | 3.86 | 4.09 | 4.09 | qfq | 59,378,609 | 239,051,939 | 4.60% |
| 2026-05-08 | 3.83 | 3.96 | 3.81 | 3.91 | 3.91 | qfq | 29,283,092 | 114,440,232 | 1.82% |
| 2026-05-07 | 3.82 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 34,640,410 | 132,619,215 | 0.52% |
| 2026-05-06 | 3.82 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 34,738,402 | 131,058,354 | 0.53% |
| 2026-04-30 | 3.74 | 3.90 | 3.68 | 3.80 | 3.80 | qfq | 64,484,545 | 245,358,939 | 1.60% |
| 2026-04-29 | 3.40 | 3.74 | 3.38 | 3.74 | 3.74 | qfq | 67,191,794 | 242,386,150 | 10.00% |
| 2026-04-28 | 3.38 | 3.44 | 3.34 | 3.40 | 3.40 | qfq | 33,418,408 | 113,266,566 | 0.29% |
| 2026-04-27 | 3.34 | 3.40 | 3.23 | 3.39 | 3.39 | qfq | 34,459,364 | 113,992,834 | 1.50% |
| 2026-04-24 | 3.24 | 3.41 | 3.24 | 3.34 | 3.34 | qfq | 44,669,436 | 149,684,224 | 2.14% |
| 2026-04-23 | 3.28 | 3.35 | 3.21 | 3.27 | 3.27 | qfq | 24,833,462 | 81,215,280 | -0.30% |
| 2026-04-22 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 16,368,369 | 53,571,577 | 0.00% |
| 2026-04-21 | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 21,661,185 | 70,443,570 | 0.31% |
| 2026-04-20 | 3.28 | 3.29 | 3.22 | 3.27 | 3.27 | qfq | 22,785,476 | 74,345,620 | -0.61% |
| 2026-04-17 | 3.36 | 3.41 | 3.11 | 3.29 | 3.29 | qfq | 41,033,553 | 135,366,320 | -2.08% |
| 2026-04-16 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 16,215,707 | 54,152,427 | 0.60% |
| 2026-04-15 | 3.43 | 3.47 | 3.33 | 3.34 | 3.34 | qfq | 23,429,588 | 79,154,384 | -2.62% |
| 2026-04-14 | 3.37 | 3.46 | 3.36 | 3.43 | 3.43 | qfq | 28,487,907 | 97,260,702 | 1.78% |
| 2026-04-13 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 19,695,300 | 66,087,062 | 0.30% |
| 2026-04-10 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 19,995,600 | 66,967,197 | 0.90% |
| 2026-04-09 | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 16,215,100 | 54,302,902 | -2.63% |
| 2026-04-08 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 23,609,911 | 80,439,455 | 3.32% |
| 2026-04-07 | 3.27 | 3.35 | 3.26 | 3.31 | 3.31 | qfq | 15,842,928 | 52,428,570 | 1.22% |
| 2026-04-03 | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | qfq | 19,799,624 | 64,832,164 | -1.51% |
| 2026-04-02 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | qfq | 27,143,542 | 90,863,621 | -3.21% |
| 2026-04-01 | 3.45 | 3.49 | 3.36 | 3.43 | 3.43 | qfq | 35,059,894 | 120,175,845 | 2.08% |
| 2026-03-31 | 3.44 | 3.77 | 3.36 | 3.36 | 3.36 | qfq | 48,962,687 | 173,140,496 | -2.61% |
| 2026-03-30 | 3.33 | 3.51 | 3.29 | 3.45 | 3.45 | qfq | 39,267,204 | 133,637,444 | 2.68% |
| 2026-03-27 | 3.29 | 3.39 | 3.28 | 3.36 | 3.36 | qfq | 28,290,596 | 94,771,436 | 1.82% |
| 2026-03-26 | 3.38 | 3.46 | 3.29 | 3.30 | 3.30 | qfq | 28,034,139 | 93,934,803 | -2.37% |
| 2026-03-25 | 3.44 | 3.46 | 3.34 | 3.38 | 3.38 | qfq | 41,887,086 | 142,372,629 | -0.59% |
| 2026-03-24 | 3.35 | 3.42 | 3.25 | 3.40 | 3.40 | qfq | 45,172,813 | 151,150,604 | 4.62% |
| 2026-03-23 | 3.48 | 3.48 | 3.20 | 3.25 | 3.25 | qfq | 61,304,440 | 204,451,052 | -8.45% |
| 2026-03-20 | 3.75 | 3.78 | 3.54 | 3.55 | 3.55 | qfq | 46,325,503 | 168,614,452 | -4.83% |
| 2026-03-19 | 3.83 | 3.88 | 3.71 | 3.73 | 3.73 | qfq | 26,989,635 | 102,257,049 | -3.62% |
| 2026-03-18 | 3.96 | 3.97 | 3.75 | 3.87 | 3.87 | qfq | 54,091,953 | 207,586,153 | -2.27% |
| 2026-03-17 | 4.03 | 4.12 | 3.94 | 3.96 | 3.96 | qfq | 28,396,709 | 114,571,613 | -1.49% |
| 2026-03-16 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 23,412,024 | 93,386,426 | 1.52% |
| 2026-03-13 | 4.00 | 4.07 | 3.94 | 3.96 | 3.96 | qfq | 21,240,425 | 85,213,990 | -1.49% |
| 2026-03-12 | 4.08 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 25,160,538 | 101,974,618 | -0.74% |
| 2026-03-11 | 4.17 | 4.17 | 4.02 | 4.05 | 4.05 | qfq | 28,122,969 | 114,143,167 | -2.17% |
| 2026-03-10 | 3.99 | 4.19 | 3.98 | 4.14 | 4.14 | qfq | 52,800,797 | 216,438,051 | 4.81% |
| 2026-03-09 | 4.07 | 4.08 | 3.88 | 3.95 | 3.95 | qfq | 35,740,806 | 141,307,068 | -3.89% |
| 2026-03-06 | 4.13 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 22,630,664 | 93,090,367 | -0.72% |
| 2026-03-05 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | qfq | 31,106,455 | 127,697,339 | 2.48% |
| 2026-03-04 | 4.05 | 4.12 | 3.98 | 4.04 | 4.04 | qfq | 38,907,479 | 156,912,087 | -1.70% |
| 2026-03-03 | 4.11 | 4.34 | 4.04 | 4.11 | 4.11 | qfq | 54,889,220 | 229,825,217 | 0.24% |
| 2026-03-02 | 4.22 | 4.25 | 4.09 | 4.10 | 4.10 | qfq | 44,398,461 | 184,620,913 | -4.65% |
| 2026-02-27 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 32,978,279 | 142,879,724 | -2.27% |
| 2026-02-26 | 4.41 | 4.45 | 4.26 | 4.40 | 4.40 | qfq | 61,159,636 | 265,820,135 | -0.23% |
| 2026-02-25 | 4.29 | 4.70 | 4.29 | 4.41 | 4.41 | qfq | 88,562,908 | 404,941,918 | 3.28% |
| 2026-02-24 | 4.31 | 4.32 | 4.19 | 4.27 | 4.27 | qfq | 27,284,728 | 116,415,547 | -1.39% |
| 2026-02-13 | 4.30 | 4.41 | 4.24 | 4.33 | 4.33 | qfq | 44,841,894 | 194,946,944 | 1.64% |
| 2026-02-12 | 4.33 | 4.38 | 4.18 | 4.26 | 4.26 | qfq | 39,589,719 | 169,818,631 | -1.62% |
| 2026-02-11 | 4.24 | 4.43 | 4.24 | 4.33 | 4.33 | qfq | 50,960,045 | 221,910,579 | 1.41% |
| 2026-02-10 | 4.05 | 4.38 | 4.02 | 4.27 | 4.27 | qfq | 56,194,483 | 238,290,885 | 5.17% |
| 2026-02-09 | 4.00 | 4.12 | 3.99 | 4.06 | 4.06 | qfq | 37,010,514 | 149,997,875 | 1.25% |
| 2026-02-06 | 4.01 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 26,290,701 | 104,936,645 | -0.25% |
| 2026-02-05 | 3.99 | 4.17 | 3.98 | 4.02 | 4.02 | qfq | 36,947,666 | 150,012,899 | 0.00% |
| 2026-02-04 | 3.99 | 4.09 | 3.94 | 4.02 | 4.02 | qfq | 30,402,006 | 122,474,980 | 0.25% |
| 2026-02-03 | 4.02 | 4.13 | 3.88 | 4.01 | 4.01 | qfq | 34,251,300 | 137,086,754 | 0.75% |
| 2026-02-02 | 4.09 | 4.15 | 3.97 | 3.98 | 3.98 | qfq | 35,351,624 | 143,761,376 | -3.16% |
| 2026-01-30 | 4.18 | 4.31 | 4.08 | 4.11 | 4.11 | qfq | 43,723,685 | 182,676,947 | -3.75% |
| 2026-01-29 | 4.17 | 4.35 | 4.08 | 4.27 | 4.27 | qfq | 55,573,796 | 234,682,187 | 3.89% |
| 2026-01-28 | 4.16 | 4.24 | 4.06 | 4.11 | 4.11 | qfq | 43,373,166 | 179,858,930 | -2.14% |
| 2026-01-27 | 3.97 | 4.22 | 3.96 | 4.20 | 4.20 | qfq | 68,777,920 | 281,686,550 | 4.22% |
| 2026-01-26 | 3.96 | 4.20 | 3.82 | 4.03 | 4.03 | qfq | 74,461,544 | 296,767,186 | 2.54% |
| 2026-01-23 | 3.79 | 3.97 | 3.78 | 3.93 | 3.93 | qfq | 50,714,726 | 196,673,871 | 3.97% |
| 2026-01-22 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 34,011,436 | 128,691,465 | -1.56% |
| 2026-01-21 | 3.75 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 42,141,085 | 159,757,758 | 1.59% |
| 2026-01-20 | 3.77 | 3.88 | 3.70 | 3.78 | 3.78 | qfq | 47,231,363 | 179,892,987 | 0.27% |
| 2026-01-19 | 3.71 | 3.85 | 3.67 | 3.77 | 3.77 | qfq | 54,064,638 | 202,973,050 | -0.26% |
| 2026-01-16 | 3.97 | 3.98 | 3.63 | 3.78 | 3.78 | qfq | 86,964,606 | 327,476,191 | -1.05% |
| 2026-01-15 | 3.48 | 3.82 | 3.48 | 3.82 | 3.82 | qfq | 41,005,980 | 152,112,201 | 10.09% |
| 2026-01-14 | 3.49 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 33,519,660 | 117,181,202 | -0.29% |
| 2026-01-13 | 3.54 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 30,654,647 | 107,882,607 | -2.25% |
| 2026-01-12 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 30,649,447 | 109,113,712 | -1.39% |
| 2026-01-09 | 3.60 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 28,196,366 | 100,986,913 | -0.28% |
| 2026-01-08 | 3.56 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 32,183,237 | 115,543,970 | 1.12% |
| 2026-01-07 | 3.67 | 3.68 | 3.53 | 3.58 | 3.58 | qfq | 37,576,153 | 134,919,141 | -2.72% |
| 2026-01-06 | 3.70 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 46,388,298 | 171,704,029 | -1.08% |
| 2026-01-05 | 3.83 | 3.98 | 3.65 | 3.72 | 3.72 | qfq | 71,821,260 | 273,396,626 | -4.37% |
| 2025-12-31 | 3.70 | 3.97 | 3.67 | 3.89 | 3.89 | qfq | 68,597,207 | 264,396,503 | 5.99% |
| 2025-12-30 | 3.62 | 3.74 | 3.56 | 3.67 | 3.67 | qfq | 45,630,274 | 166,504,472 | -0.54% |
| 2025-12-29 | 3.50 | 3.78 | 3.45 | 3.69 | 3.69 | qfq | 91,394,665 | 327,104,783 | 3.07% |
| 2025-12-26 | 3.24 | 3.58 | 3.23 | 3.58 | 3.58 | qfq | 61,861,572 | 215,952,099 | 10.15% |
| 2025-12-25 | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | qfq | 22,680,426 | 72,857,157 | 2.85% |
| 2025-12-24 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 12,331,633 | 38,957,358 | 0.00% |
| 2025-12-23 | 3.22 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 19,891,049 | 63,271,723 | -2.17% |
| 2025-12-22 | 3.24 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 14,209,800 | 45,796,918 | 0.31% |
| 2025-12-19 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | qfq | 16,632,916 | 53,232,035 | 2.22% |
| 2025-12-18 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 14,213,659 | 44,825,612 | 0.96% |
| 2025-12-17 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 13,981,728 | 43,272,564 | 0.32% |
| 2025-12-16 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 14,037,207 | 43,799,706 | -0.96% |
| 2025-12-15 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 14,015,505 | 43,804,909 | 0.32% |
| 2025-12-12 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | qfq | 18,175,246 | 57,443,415 | -1.88% |
| 2025-12-11 | 3.32 | 3.34 | 3.18 | 3.19 | 3.19 | qfq | 26,680,714 | 85,963,887 | -3.92% |
| 2025-12-10 | 3.24 | 3.35 | 3.22 | 3.32 | 3.32 | qfq | 27,812,169 | 91,382,417 | 2.47% |
| 2025-12-09 | 3.34 | 3.35 | 3.24 | 3.24 | 3.24 | qfq | 22,507,906 | 73,826,868 | -2.99% |
| 2025-12-08 | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 13,423,881 | 44,927,425 | -0.30% |
| 2025-12-05 | 3.34 | 3.35 | 3.29 | 3.35 | 3.35 | qfq | 15,621,667 | 51,747,462 | 0.30% |
| 2025-12-04 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 15,133,240 | 50,765,251 | -1.47% |
| 2025-12-03 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 14,493,266 | 49,223,334 | -0.59% |
| 2025-12-02 | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | qfq | 14,322,352 | 48,792,509 | -0.29% |
| 2025-12-01 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | qfq | 18,120,900 | 62,503,278 | -2.01% |
| 2025-11-28 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | qfq | 17,424,498 | 60,103,926 | 1.16% |
| 2025-11-27 | 3.49 | 3.50 | 3.33 | 3.45 | 3.45 | qfq | 32,019,525 | 110,119,072 | -1.15% |
| 2025-11-26 | 3.56 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 19,760,159 | 69,733,182 | -2.24% |
| 2025-11-25 | 3.53 | 3.62 | 3.50 | 3.57 | 3.57 | qfq | 23,397,754 | 83,076,318 | 1.42% |
| 2025-11-24 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 16,109,512 | 56,859,939 | 0.28% |
| 2025-11-21 | 3.58 | 3.65 | 3.51 | 3.51 | 3.51 | qfq | 26,680,484 | 94,942,786 | -3.04% |
| 2025-11-20 | 3.62 | 3.71 | 3.57 | 3.62 | 3.62 | qfq | 26,326,634 | 95,615,007 | 0.00% |
| 2025-11-19 | 3.74 | 3.78 | 3.60 | 3.62 | 3.62 | qfq | 27,149,656 | 98,944,041 | -2.95% |
| 2025-11-18 | 3.94 | 3.94 | 3.71 | 3.73 | 3.73 | qfq | 42,234,828 | 159,872,872 | -5.33% |
| 2025-11-17 | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | qfq | 21,399,863 | 84,265,628 | 0.51% |
| 2025-11-14 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 21,250,401 | 83,505,020 | 0.00% |
| 2025-11-13 | 3.90 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 23,479,841 | 91,103,070 | 0.51% |
| 2025-11-12 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | qfq | 25,821,903 | 100,871,562 | 0.00% |
| 2025-11-11 | 3.86 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 32,293,185 | 126,052,154 | 1.04% |
| 2025-11-10 | 3.80 | 3.86 | 3.78 | 3.86 | 3.86 | qfq | 27,261,644 | 104,442,255 | 1.31% |
| 2025-11-07 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 22,999,239 | 87,940,947 | -1.30% |
| 2025-11-06 | 3.89 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 29,781,585 | 114,307,028 | -0.52% |
| 2025-11-05 | 3.88 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 24,456,810 | 95,073,451 | -1.02% |
| 2025-11-04 | 3.97 | 4.00 | 3.87 | 3.92 | 3.92 | qfq | 36,323,926 | 142,757,211 | -1.51% |
| 2025-11-03 | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | qfq | 50,583,154 | 203,396,169 | -3.16% |
| 2025-10-31 | 4.05 | 4.23 | 4.05 | 4.11 | 4.11 | qfq | 63,388,459 | 262,104,979 | 0.74% |
| 2025-10-30 | 4.07 | 4.23 | 4.03 | 4.08 | 4.08 | qfq | 79,158,580 | 324,602,407 | 0.99% |
| 2025-10-29 | 4.02 | 4.17 | 3.92 | 4.04 | 4.04 | qfq | 59,829,277 | 240,767,502 | 1.51% |
| 2025-10-28 | 4.06 | 4.16 | 3.97 | 3.98 | 3.98 | qfq | 59,688,080 | 241,147,653 | -1.00% |
| 2025-10-27 | 4.14 | 4.16 | 3.98 | 4.02 | 4.02 | qfq | 81,214,035 | 327,389,328 | -1.71% |
| 2025-10-24 | 4.19 | 4.33 | 4.07 | 4.09 | 4.09 | qfq | 98,203,736 | 408,645,071 | -2.39% |
| 2025-10-23 | 4.46 | 4.51 | 4.10 | 4.19 | 4.19 | qfq | 165,274,596 | 701,965,245 | -6.47% |
| 2025-10-22 | 4.20 | 4.48 | 4.10 | 4.48 | 4.48 | qfq | 101,120,666 | 442,287,204 | 10.07% |
| 2025-10-21 | 3.70 | 4.07 | 3.67 | 4.07 | 4.07 | qfq | 87,957,905 | 348,674,954 | 10.00% |
| 2025-10-20 | 3.63 | 3.73 | 3.63 | 3.70 | 3.70 | qfq | 30,138,393 | 111,101,898 | 1.37% |
| 2025-10-17 | 3.64 | 3.74 | 3.63 | 3.65 | 3.65 | qfq | 35,808,265 | 131,969,723 | 0.27% |
| 2025-10-16 | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 21,730,542 | 79,498,753 | 0.00% |
| 2025-10-15 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 23,513,622 | 85,662,673 | -0.55% |
| 2025-10-14 | 3.62 | 3.75 | 3.62 | 3.66 | 3.66 | qfq | 49,107,888 | 181,135,159 | 2.23% |
| 2025-10-13 | 3.51 | 3.60 | 3.47 | 3.58 | 3.58 | qfq | 23,004,915 | 81,642,235 | -0.83% |
| 2025-10-10 | 3.62 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 24,004,087 | 86,692,695 | 0.28% |
| 2025-10-09 | 3.71 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 44,447,675 | 159,635,341 | -3.49% |
| 2025-09-30 | 3.68 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 36,239,370 | 134,101,840 | 1.91% |
| 2025-09-29 | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 31,266,571 | 113,875,382 | -0.27% |
| 2025-09-26 | 3.61 | 3.79 | 3.59 | 3.67 | 3.67 | qfq | 59,654,624 | 221,072,204 | 1.10% |
| 2025-09-25 | 3.59 | 3.70 | 3.51 | 3.63 | 3.63 | qfq | 52,570,900 | 189,090,322 | 1.68% |
| 2025-09-24 | 3.43 | 3.63 | 3.43 | 3.57 | 3.57 | qfq | 38,138,881 | 135,414,799 | 3.78% |
| 2025-09-23 | 3.55 | 3.56 | 3.42 | 3.44 | 3.44 | qfq | 35,540,339 | 123,131,031 | -3.64% |
| 2025-09-22 | 3.65 | 3.65 | 3.50 | 3.57 | 3.57 | qfq | 62,039,073 | 221,041,642 | -4.80% |
| 2025-09-19 | 3.60 | 3.85 | 3.51 | 3.75 | 3.75 | qfq | 66,692,812 | 245,139,840 | 4.75% |
| 2025-09-18 | 3.67 | 3.72 | 3.54 | 3.58 | 3.58 | qfq | 36,466,510 | 132,531,548 | -2.19% |
| 2025-09-17 | 3.69 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 25,506,450 | 93,141,057 | -0.54% |
| 2025-09-16 | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 37,858,781 | 139,241,550 | 0.82% |
| 2025-09-15 | 3.63 | 3.67 | 3.56 | 3.65 | 3.65 | qfq | 31,159,043 | 112,474,984 | -0.27% |
| 2025-09-12 | 3.57 | 3.68 | 3.55 | 3.66 | 3.66 | qfq | 49,922,966 | 181,011,710 | 2.23% |
| 2025-09-11 | 3.52 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 28,917,887 | 102,199,711 | 1.42% |
| 2025-09-10 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 15,737,926 | 55,364,507 | 0.00% |
| 2025-09-09 | 3.47 | 3.57 | 3.46 | 3.53 | 3.53 | qfq | 20,165,886 | 71,120,491 | 1.15% |
| 2025-09-08 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | qfq | 16,322,100 | 56,839,510 | 0.00% |
| 2025-09-05 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | qfq | 14,640,986 | 50,797,386 | 0.58% |
| 2025-09-04 | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 15,204,663 | 52,575,921 | 0.29% |
| 2025-09-03 | 3.54 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 18,139,321 | 63,214,850 | -2.26% |
| 2025-09-02 | 3.59 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 26,182,812 | 92,644,904 | -0.84% |
| 2025-09-01 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 30,711,851 | 110,116,171 | -2.19% |
| 2025-08-29 | 3.63 | 3.65 | 3.58 | 3.65 | 3.65 | qfq | 25,476,838 | 92,073,620 | 0.83% |
| 2025-08-28 | 3.58 | 3.71 | 3.56 | 3.62 | 3.62 | qfq | 36,726,916 | 133,598,228 | 1.69% |
| 2025-08-27 | 3.62 | 3.71 | 3.55 | 3.56 | 3.56 | qfq | 34,648,728 | 125,665,257 | -2.20% |
| 2025-08-26 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 38,360,301 | 140,088,690 | -2.41% |
| 2025-08-25 | 3.64 | 3.89 | 3.59 | 3.73 | 3.73 | qfq | 68,717,835 | 254,705,434 | 1.91% |
| 2025-08-22 | 3.63 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 35,871,341 | 129,673,568 | 0.83% |
| 2025-08-21 | 3.55 | 3.65 | 3.54 | 3.63 | 3.63 | qfq | 35,943,247 | 129,467,736 | 1.97% |
| 2025-08-20 | 3.54 | 3.64 | 3.51 | 3.56 | 3.56 | qfq | 26,178,230 | 93,551,471 | 0.28% |
| 2025-08-19 | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 21,242,657 | 75,514,039 | 0.00% |
| 2025-08-18 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | qfq | 32,123,758 | 113,910,488 | -1.93% |
| 2025-08-15 | 3.55 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 33,210,683 | 118,543,075 | 2.84% |
| 2025-08-14 | 3.56 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 23,903,235 | 84,885,938 | -0.56% |
| 2025-08-13 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 24,715,337 | 87,753,640 | -0.84% |
| 2025-08-12 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 20,393,845 | 73,070,259 | 0.00% |
| 2025-08-11 | 3.63 | 3.65 | 3.57 | 3.57 | 3.57 | qfq | 24,185,535 | 86,935,360 | -1.11% |
| 2025-08-08 | 3.55 | 3.67 | 3.51 | 3.61 | 3.61 | qfq | 38,141,415 | 137,190,735 | 2.56% |
| 2025-08-07 | 3.50 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 18,389,798 | 64,798,160 | 0.57% |
| 2025-08-06 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 17,311,108 | 60,606,780 | -1.13% |
| 2025-08-05 | 3.46 | 3.65 | 3.45 | 3.54 | 3.54 | qfq | 31,420,638 | 112,001,446 | 2.31% |
| 2025-08-04 | 3.54 | 3.56 | 3.42 | 3.46 | 3.46 | qfq | 27,298,227 | 94,945,653 | -2.54% |
| 2025-08-01 | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | qfq | 22,858,380 | 81,117,703 | 0.00% |
| 2025-07-31 | 3.64 | 3.66 | 3.55 | 3.55 | 3.55 | qfq | 36,613,630 | 131,267,207 | -3.01% |
| 2025-07-30 | 3.65 | 3.78 | 3.60 | 3.66 | 3.66 | qfq | 67,186,763 | 248,189,483 | -0.81% |
| 2025-07-29 | 3.47 | 3.82 | 3.46 | 3.69 | 3.69 | qfq | 95,275,709 | 354,168,915 | 6.34% |
| 2025-07-28 | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 21,255,109 | 73,826,615 | -1.70% |
| 2025-07-25 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | qfq | 50,162,288 | 176,483,973 | 3.82% |
| 2025-07-24 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 14,709,307 | 50,088,347 | 0.59% |
| 2025-07-23 | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 19,641,788 | 66,652,922 | -0.29% |
| 2025-07-22 | 3.41 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 20,316,114 | 68,663,789 | -0.59% |
| 2025-07-21 | 3.42 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 21,861,625 | 74,507,094 | -0.87% |
| 2025-07-18 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | qfq | 10,504,287 | 35,888,236 | 0.58% |
| 2025-07-17 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 12,377,548 | 42,328,562 | -0.58% |
| 2025-07-16 | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | qfq | 12,712,980 | 43,792,509 | -0.86% |
| 2025-07-15 | 3.44 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 29,670,299 | 101,695,382 | 0.29% |
| 2025-07-14 | 3.61 | 3.61 | 3.42 | 3.46 | 3.46 | qfq | 43,045,931 | 149,558,278 | -3.89% |
| 2025-07-11 | 3.58 | 3.63 | 3.54 | 3.60 | 3.60 | qfq | 32,397,822 | 116,078,630 | 0.56% |
| 2025-07-10 | 3.45 | 3.62 | 3.42 | 3.58 | 3.58 | qfq | 48,797,860 | 172,718,914 | 4.37% |
| 2025-07-09 | 3.46 | 3.48 | 3.43 | 3.43 | 3.43 | qfq | 14,179,694 | 48,960,496 | -1.15% |
| 2025-07-08 | 3.43 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 20,277,949 | 69,862,804 | 1.17% |
| 2025-07-07 | 3.49 | 3.54 | 3.41 | 3.43 | 3.43 | qfq | 36,853,610 | 128,045,124 | -2.28% |
| 2025-07-04 | 3.41 | 3.59 | 3.37 | 3.51 | 3.51 | qfq | 45,320,853 | 157,709,232 | 3.54% |
| 2025-07-03 | 3.43 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 19,244,983 | 65,580,524 | -1.17% |
| 2025-07-02 | 3.40 | 3.44 | 3.36 | 3.43 | 3.43 | qfq | 17,485,891 | 59,632,514 | 0.88% |
| 2025-07-01 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 13,794,919 | 46,758,094 | -0.87% |
| 2025-06-30 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | qfq | 15,527,282 | 53,206,924 | -0.58% |
| 2025-06-27 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 20,910,557 | 72,572,703 | -0.58% |
| 2025-06-26 | 3.49 | 3.55 | 3.41 | 3.47 | 3.47 | qfq | 27,546,953 | 95,141,261 | 0.00% |
| 2025-06-25 | 3.48 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 24,676,834 | 86,268,634 | -0.29% |
| 2025-06-24 | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 18,544,268 | 64,145,017 | 2.05% |
| 2025-06-23 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | qfq | 14,533,594 | 49,119,447 | 0.59% |
| 2025-06-20 | 3.43 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 17,447,100 | 59,357,261 | -0.59% |
| 2025-06-19 | 3.50 | 3.59 | 3.40 | 3.41 | 3.41 | qfq | 26,635,769 | 92,927,339 | -2.29% |
| 2025-06-18 | 3.56 | 3.61 | 3.47 | 3.49 | 3.49 | qfq | 23,125,680 | 81,221,866 | -2.51% |
| 2025-06-17 | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | qfq | 15,884,599 | 56,903,787 | -0.56% |
| 2025-06-16 | 3.59 | 3.67 | 3.56 | 3.60 | 3.60 | qfq | 22,700,705 | 81,790,778 | 1.12% |
| 2025-06-13 | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 35,502,206 | 127,894,961 | -4.04% |
| 2025-06-12 | 3.75 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 21,031,933 | 78,552,806 | -1.07% |
| 2025-06-11 | 3.73 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 23,760,796 | 89,563,421 | 0.54% |
| 2025-06-10 | 3.78 | 3.80 | 3.69 | 3.73 | 3.73 | qfq | 24,923,280 | 93,262,066 | -0.80% |
| 2025-06-09 | 3.83 | 3.86 | 3.63 | 3.76 | 3.76 | qfq | 47,116,666 | 175,252,105 | -2.08% |
| 2025-06-06 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 27,358,969 | 104,841,385 | -0.26% |
| 2025-06-05 | 3.85 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 38,496,941 | 146,477,614 | 0.79% |
| 2025-06-04 | 3.67 | 3.90 | 3.63 | 3.82 | 3.82 | qfq | 74,376,178 | 282,141,975 | 6.41% |
| 2025-06-03 | 3.58 | 3.70 | 3.55 | 3.59 | 3.59 | qfq | 43,193,062 | 156,708,592 | -0.28% |
| 2025-05-30 | 3.55 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 48,835,576 | 177,878,915 | 1.69% |
| 2025-05-29 | 3.57 | 3.59 | 3.47 | 3.54 | 3.54 | qfq | 37,162,222 | 131,702,880 | 1.43% |
| 2025-05-28 | 3.51 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 58,251,383 | 206,109,992 | -2.51% |
| 2025-05-27 | 3.30 | 3.61 | 3.30 | 3.58 | 3.58 | qfq | 111,075,027 | 396,641,331 | 9.15% |
| 2025-05-26 | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | qfq | 29,926,735 | 98,172,417 | 1.23% |
| 2025-05-23 | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | qfq | 18,714,822 | 61,356,867 | -1.52% |
| 2025-05-22 | 3.28 | 3.32 | 3.23 | 3.29 | 3.29 | qfq | 19,721,437 | 64,608,163 | 0.61% |
| 2025-05-21 | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | qfq | 18,759,600 | 61,901,670 | -1.80% |
| 2025-05-20 | 3.36 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 17,866,707 | 59,579,174 | -0.89% |
| 2025-05-19 | 3.27 | 3.40 | 3.26 | 3.36 | 3.36 | qfq | 42,325,368 | 142,017,452 | 3.70% |
| 2025-05-16 | 3.33 | 3.35 | 3.21 | 3.24 | 3.24 | qfq | 25,101,139 | 81,714,365 | -2.41% |
| 2025-05-15 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | qfq | 27,901,242 | 91,653,456 | 1.22% |
| 2025-05-14 | 3.14 | 3.33 | 3.12 | 3.28 | 3.28 | qfq | 42,167,812 | 136,493,941 | 4.13% |
| 2025-05-13 | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 12,973,386 | 40,924,278 | 0.00% |
| 2025-05-12 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 16,919,539 | 53,407,325 | -0.94% |
| 2025-05-09 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 19,054,776 | 60,998,720 | -1.85% |
| 2025-05-08 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | qfq | 15,303,400 | 49,606,849 | 0.31% |
| 2025-05-07 | 3.27 | 3.37 | 3.21 | 3.23 | 3.23 | qfq | 26,108,510 | 85,522,758 | 0.00% |
| 2025-05-06 | 3.26 | 3.30 | 3.22 | 3.23 | 3.23 | qfq | 19,568,694 | 63,429,252 | -0.92% |
| 2025-04-30 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 28,567,274 | 92,159,376 | 2.52% |
| 2025-04-29 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 20,187,660 | 63,776,127 | 2.25% |
| 2025-04-28 | 3.27 | 3.29 | 3.09 | 3.11 | 3.11 | qfq | 39,611,705 | 124,506,838 | -5.76% |
| 2025-04-25 | 3.21 | 3.47 | 3.20 | 3.30 | 3.30 | qfq | 53,362,873 | 178,559,408 | 2.48% |
| 2025-04-24 | 3.23 | 3.28 | 3.16 | 3.22 | 3.22 | qfq | 23,984,428 | 76,994,751 | -0.31% |
| 2025-04-23 | 3.30 | 3.35 | 3.22 | 3.23 | 3.23 | qfq | 25,456,252 | 83,492,301 | -2.42% |
| 2025-04-22 | 3.22 | 3.34 | 3.22 | 3.31 | 3.31 | qfq | 25,940,060 | 85,417,542 | 1.85% |
| 2025-04-21 | 3.28 | 3.28 | 3.18 | 3.25 | 3.25 | qfq | 21,049,505 | 67,847,560 | 0.62% |
| 2025-04-18 | 3.13 | 3.25 | 3.11 | 3.23 | 3.23 | qfq | 28,424,280 | 90,414,557 | 3.53% |
| 2025-04-17 | 3.12 | 3.22 | 3.07 | 3.12 | 3.12 | qfq | 26,818,844 | 85,025,966 | 0.00% |
| 2025-04-16 | 3.09 | 3.25 | 3.06 | 3.12 | 3.12 | qfq | 26,438,655 | 82,877,126 | 0.65% |
| 2025-04-15 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | qfq | 16,011,600 | 49,343,210 | 0.98% |
| 2025-04-14 | 3.06 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 18,458,670 | 56,889,908 | 0.33% |
| 2025-04-11 | 3.09 | 3.11 | 3.02 | 3.06 | 3.06 | qfq | 25,380,641 | 77,810,150 | -2.24% |
| 2025-04-10 | 2.90 | 3.13 | 2.90 | 3.13 | 3.13 | qfq | 39,875,918 | 121,621,460 | 7.19% |
| 2025-04-09 | 2.73 | 2.95 | 2.55 | 2.92 | 2.92 | qfq | 45,697,520 | 127,974,364 | 5.42% |
| 2025-04-08 | 2.82 | 2.92 | 2.68 | 2.77 | 2.77 | qfq | 38,914,394 | 108,190,124 | -5.46% |
| 2025-04-07 | 3.04 | 3.12 | 2.93 | 2.93 | 2.93 | qfq | 25,295,300 | 74,980,191 | -9.85% |
| 2025-04-03 | 3.23 | 3.32 | 3.21 | 3.25 | 3.25 | qfq | 13,819,114 | 45,105,193 | -0.31% |
| 2025-04-02 | 3.24 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 15,367,433 | 50,059,444 | 0.31% |
| 2025-04-01 | 3.27 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 19,033,046 | 61,668,409 | 0.00% |
| 2025-03-31 | 3.37 | 3.39 | 3.20 | 3.25 | 3.25 | qfq | 28,054,386 | 92,163,050 | -4.13% |
| 2025-03-28 | 3.38 | 3.47 | 3.29 | 3.39 | 3.39 | qfq | 41,589,565 | 139,872,755 | -1.45% |
| 2025-03-27 | 3.43 | 3.62 | 3.42 | 3.44 | 3.44 | qfq | 34,899,990 | 122,343,505 | 0.29% |
| 2025-03-26 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | qfq | 19,066,104 | 65,710,174 | 0.00% |
| 2025-03-25 | 3.54 | 3.55 | 3.40 | 3.43 | 3.43 | qfq | 31,304,077 | 108,249,243 | -2.56% |
| 2025-03-24 | 3.63 | 3.70 | 3.45 | 3.52 | 3.52 | qfq | 46,750,578 | 165,158,085 | -3.56% |
| 2025-03-21 | 3.64 | 3.74 | 3.59 | 3.65 | 3.65 | qfq | 52,494,706 | 191,958,194 | -0.54% |
| 2025-03-20 | 3.53 | 3.80 | 3.51 | 3.67 | 3.67 | qfq | 84,162,694 | 308,304,233 | 4.86% |
| 2025-03-19 | 3.69 | 3.75 | 3.47 | 3.50 | 3.50 | qfq | 68,143,130 | 242,108,295 | -5.15% |
| 2025-03-18 | 3.52 | 3.81 | 3.52 | 3.69 | 3.69 | qfq | 132,683,471 | 489,220,715 | 3.07% |
| 2025-03-17 | 3.27 | 3.58 | 3.27 | 3.58 | 3.58 | qfq | 68,605,241 | 239,087,623 | 10.15% |
| 2025-03-14 | 3.13 | 3.26 | 3.12 | 3.25 | 3.25 | qfq | 55,303,069 | 177,429,679 | 3.50% |
| 2025-03-13 | 3.10 | 3.17 | 3.07 | 3.14 | 3.14 | qfq | 39,189,523 | 122,257,084 | 0.96% |
| 2025-03-12 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 23,282,199 | 72,450,359 | 0.00% |
| 2025-03-11 | 3.11 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 25,008,466 | 77,221,134 | -0.96% |
| 2025-03-10 | 3.10 | 3.15 | 3.08 | 3.14 | 3.14 | qfq | 27,226,780 | 84,839,343 | 1.29% |
| 2025-03-07 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 24,678,127 | 76,925,233 | -2.52% |
| 2025-03-06 | 3.15 | 3.20 | 3.10 | 3.18 | 3.18 | qfq | 33,780,571 | 106,248,748 | 1.27% |
| 2025-03-05 | 3.23 | 3.24 | 3.09 | 3.14 | 3.14 | qfq | 36,539,071 | 114,563,841 | -3.09% |
| 2025-03-04 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 26,614,539 | 85,211,710 | 1.25% |
| 2025-03-03 | 3.19 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 24,599,579 | 79,229,803 | 0.31% |
| 2025-02-28 | 3.27 | 3.30 | 3.19 | 3.19 | 3.19 | qfq | 31,657,130 | 102,604,402 | -3.33% |
| 2025-02-27 | 3.31 | 3.38 | 3.24 | 3.30 | 3.30 | qfq | 29,667,490 | 97,645,998 | -0.30% |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 27,271,489 | 89,715,811 | 2.48% |
| 2025-02-25 | 3.28 | 3.32 | 3.23 | 3.23 | 3.23 | qfq | 24,274,130 | 79,359,603 | -1.52% |
| 2025-02-24 | 3.28 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 32,516,013 | 107,655,255 | -0.30% |
| 2025-02-21 | 3.32 | 3.33 | 3.23 | 3.29 | 3.29 | qfq | 23,412,701 | 76,829,572 | -0.90% |
| 2025-02-20 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | qfq | 21,743,016 | 71,843,615 | 0.30% |
| 2025-02-19 | 3.29 | 3.31 | 3.24 | 3.31 | 3.31 | qfq | 21,770,911 | 71,354,913 | 0.91% |
| 2025-02-18 | 3.46 | 3.47 | 3.28 | 3.28 | 3.28 | qfq | 36,235,250 | 120,750,064 | -5.20% |
| 2025-02-17 | 3.25 | 3.48 | 3.25 | 3.46 | 3.46 | qfq | 52,093,266 | 176,647,616 | 4.85% |
| 2025-02-14 | 3.37 | 3.38 | 3.26 | 3.30 | 3.30 | qfq | 33,169,448 | 109,464,960 | -2.37% |
| 2025-02-13 | 3.34 | 3.50 | 3.32 | 3.38 | 3.38 | qfq | 43,195,656 | 146,757,756 | 0.30% |
| 2025-02-12 | 3.40 | 3.41 | 3.28 | 3.37 | 3.37 | qfq | 51,241,700 | 170,178,231 | -1.17% |
| 2025-02-11 | 3.72 | 3.72 | 3.38 | 3.41 | 3.41 | qfq | 70,088,041 | 243,297,089 | -8.33% |
| 2025-02-10 | 3.67 | 3.74 | 3.63 | 3.72 | 3.72 | qfq | 33,534,322 | 123,572,020 | 0.81% |
| 2025-02-07 | 3.68 | 3.79 | 3.64 | 3.69 | 3.69 | qfq | 30,115,136 | 111,591,233 | 1.37% |
| 2025-02-06 | 3.65 | 3.65 | 3.53 | 3.64 | 3.64 | qfq | 27,316,325 | 98,325,958 | -0.27% |
| 2025-02-05 | 3.60 | 3.68 | 3.55 | 3.65 | 3.65 | qfq | 18,216,650 | 66,055,520 | 1.39% |
| 2025-01-27 | 3.55 | 3.76 | 3.55 | 3.60 | 3.60 | qfq | 25,407,663 | 92,124,109 | 1.41% |
| 2025-01-24 | 3.57 | 3.66 | 3.53 | 3.55 | 3.55 | qfq | 39,211,324 | 140,416,022 | -1.11% |
| 2025-01-23 | 3.72 | 3.79 | 3.56 | 3.59 | 3.59 | qfq | 46,838,915 | 171,944,462 | -2.97% |
| 2025-01-22 | 3.91 | 3.92 | 3.64 | 3.70 | 3.70 | qfq | 54,769,924 | 205,686,320 | -6.33% |
| 2025-01-21 | 3.98 | 4.06 | 3.91 | 3.95 | 3.95 | qfq | 25,797,176 | 102,613,669 | -0.25% |
| 2025-01-20 | 3.92 | 4.07 | 3.92 | 3.96 | 3.96 | qfq | 28,528,324 | 113,755,782 | -1.49% |
| 2025-01-17 | 3.88 | 4.04 | 3.83 | 4.02 | 4.02 | qfq | 33,423,385 | 132,528,403 | 2.81% |
| 2025-01-16 | 4.11 | 4.15 | 3.88 | 3.91 | 3.91 | qfq | 48,214,476 | 192,430,269 | -4.87% |
| 2025-01-15 | 4.07 | 4.23 | 4.01 | 4.11 | 4.11 | qfq | 33,649,440 | 138,736,854 | 0.74% |
| 2025-01-14 | 4.03 | 4.08 | 3.97 | 4.08 | 4.08 | qfq | 33,472,149 | 134,742,903 | 1.24% |
| 2025-01-13 | 3.86 | 4.13 | 3.83 | 4.03 | 4.03 | qfq | 42,695,059 | 172,035,677 | 2.28% |
| 2025-01-10 | 3.89 | 3.99 | 3.77 | 3.94 | 3.94 | qfq | 50,632,212 | 196,570,874 | 1.29% |
| 2025-01-09 | 3.65 | 3.91 | 3.56 | 3.89 | 3.89 | qfq | 67,274,891 | 255,180,360 | 5.99% |
| 2025-01-08 | 3.39 | 3.74 | 3.34 | 3.67 | 3.67 | qfq | 81,065,026 | 290,038,246 | 7.94% |
| 2025-01-07 | 3.36 | 3.40 | 3.26 | 3.40 | 3.40 | qfq | 23,121,607 | 77,013,501 | 1.19% |
| 2025-01-06 | 3.37 | 3.43 | 3.16 | 3.36 | 3.36 | qfq | 39,657,062 | 131,129,284 | 0.30% |
| 2025-01-03 | 3.57 | 3.61 | 3.31 | 3.35 | 3.35 | qfq | 46,265,134 | 158,191,044 | -5.90% |
| 2025-01-02 | 3.75 | 3.76 | 3.52 | 3.56 | 3.56 | qfq | 39,020,971 | 141,755,034 | -4.30% |
| 2024-12-31 | 3.85 | 3.94 | 3.71 | 3.72 | 3.72 | qfq | 28,704,145 | 108,517,301 | -3.63% |
| 2024-12-30 | 3.81 | 3.89 | 3.70 | 3.86 | 3.86 | qfq | 32,169,406 | 122,322,533 | 0.78% |
| 2024-12-27 | 3.87 | 3.96 | 3.80 | 3.83 | 3.83 | qfq | 35,714,475 | 138,842,112 | -0.52% |
| 2024-12-26 | 3.75 | 3.89 | 3.74 | 3.85 | 3.85 | qfq | 34,904,345 | 133,061,181 | 1.58% |
| 2024-12-25 | 3.91 | 3.91 | 3.71 | 3.79 | 3.79 | qfq | 51,337,772 | 193,762,624 | -3.07% |
| 2024-12-24 | 3.97 | 4.04 | 3.84 | 3.91 | 3.91 | qfq | 47,404,349 | 185,656,070 | -1.51% |
| 2024-12-23 | 4.23 | 4.25 | 3.96 | 3.97 | 3.97 | qfq | 52,397,609 | 212,723,128 | -7.03% |
| 2024-12-20 | 4.19 | 4.37 | 4.19 | 4.27 | 4.27 | qfq | 42,861,647 | 183,820,937 | 1.67% |
| 2024-12-19 | 4.14 | 4.24 | 4.07 | 4.20 | 4.20 | qfq | 37,215,112 | 154,635,671 | 0.48% |
| 2024-12-18 | 4.15 | 4.21 | 4.05 | 4.18 | 4.18 | qfq | 52,500,445 | 216,683,619 | -0.24% |
| 2024-12-17 | 4.40 | 4.40 | 4.16 | 4.19 | 4.19 | qfq | 69,905,813 | 296,477,624 | -5.20% |
| 2024-12-16 | 4.47 | 4.68 | 4.35 | 4.42 | 4.42 | qfq | 85,494,086 | 382,655,951 | -1.12% |
| 2024-12-13 | 4.49 | 4.74 | 4.46 | 4.47 | 4.47 | qfq | 82,147,778 | 376,390,432 | -1.11% |
| 2024-12-12 | 4.43 | 4.60 | 4.33 | 4.52 | 4.52 | qfq | 64,236,078 | 286,595,190 | 0.67% |
| 2024-12-11 | 4.38 | 4.59 | 4.35 | 4.49 | 4.49 | qfq | 78,515,760 | 351,198,686 | 3.94% |
| 2024-12-10 | 4.70 | 4.70 | 4.31 | 4.32 | 4.32 | qfq | 97,614,918 | 435,826,529 | -3.79% |
| 2024-12-09 | 4.55 | 4.82 | 4.43 | 4.49 | 4.49 | qfq | 66,825,062 | 305,521,440 | -1.54% |
| 2024-12-06 | 4.62 | 4.69 | 4.36 | 4.56 | 4.56 | qfq | 81,168,601 | 366,285,228 | -0.87% |
| 2024-12-05 | 4.41 | 4.71 | 4.41 | 4.60 | 4.60 | qfq | 106,933,696 | 485,808,920 | 5.50% |
| 2024-12-04 | 4.28 | 4.50 | 4.25 | 4.36 | 4.36 | qfq | 91,770,306 | 402,122,041 | 1.40% |
| 2024-12-03 | 4.26 | 4.56 | 4.22 | 4.30 | 4.30 | qfq | 143,556,596 | 624,596,022 | 1.90% |
| 2024-12-02 | 3.84 | 4.22 | 3.83 | 4.22 | 4.22 | qfq | 86,633,931 | 357,129,137 | 9.90% |
| 2024-11-29 | 3.76 | 3.90 | 3.69 | 3.84 | 3.84 | qfq | 67,545,011 | 257,622,123 | 0.00% |
| 2024-11-28 | 3.63 | 3.95 | 3.63 | 3.84 | 3.84 | qfq | 119,834,625 | 460,298,305 | 6.96% |
| 2024-11-27 | 3.63 | 3.70 | 3.52 | 3.59 | 3.59 | qfq | 60,265,531 | 215,523,357 | -3.23% |
| 2024-11-26 | 3.69 | 3.90 | 3.64 | 3.71 | 3.71 | qfq | 91,812,333 | 345,091,373 | 0.54% |
| 2024-11-25 | 3.93 | 4.05 | 3.55 | 3.69 | 3.69 | qfq | 185,867,921 | 684,150,416 | -6.35% |
| 2024-11-22 | 3.62 | 4.02 | 3.58 | 3.94 | 3.94 | qfq | 171,406,732 | 677,770,053 | 7.95% |
| 2024-11-21 | 3.50 | 3.65 | 3.39 | 3.65 | 3.65 | qfq | 126,306,688 | 455,328,853 | 9.94% |
| 2024-11-20 | 3.14 | 3.35 | 3.10 | 3.32 | 3.32 | qfq | 80,421,756 | 264,573,808 | 6.75% |
| 2024-11-19 | 3.13 | 3.15 | 3.03 | 3.11 | 3.11 | qfq | 39,562,669 | 122,020,245 | 0.32% |
| 2024-11-18 | 3.15 | 3.21 | 3.06 | 3.10 | 3.10 | qfq | 64,010,688 | 200,732,071 | 1.64% |
| 2024-11-15 | 3.16 | 3.24 | 3.03 | 3.05 | 3.05 | qfq | 66,517,232 | 206,706,494 | -4.98% |
| 2024-11-14 | 3.44 | 3.56 | 3.18 | 3.21 | 3.21 | qfq | 114,653,699 | 380,500,882 | -6.41% |
| 2024-11-13 | 3.26 | 3.50 | 3.25 | 3.43 | 3.43 | qfq | 144,666,365 | 496,893,849 | 7.86% |
| 2024-11-12 | 3.10 | 3.24 | 3.05 | 3.18 | 3.18 | qfq | 64,913,019 | 204,381,370 | 2.58% |
| 2024-11-11 | 3.11 | 3.17 | 3.03 | 3.10 | 3.10 | qfq | 68,100,225 | 210,156,076 | -1.90% |
| 2024-11-08 | 3.47 | 3.48 | 3.15 | 3.16 | 3.16 | qfq | 114,322,745 | 371,740,090 | -7.33% |
| 2024-11-07 | 3.21 | 3.42 | 3.21 | 3.41 | 3.41 | qfq | 102,138,732 | 340,183,452 | 3.65% |
| 2024-11-06 | 3.30 | 3.38 | 3.15 | 3.29 | 3.29 | qfq | 120,861,255 | 394,503,581 | 0.00% |
| 2024-11-05 | 3.00 | 3.29 | 2.98 | 3.29 | 3.29 | qfq | 125,939,765 | 405,121,486 | 10.03% |
| 2024-11-04 | 2.94 | 3.02 | 2.85 | 2.99 | 2.99 | qfq | 66,888,239 | 197,653,968 | 0.34% |
| 2024-11-01 | 2.98 | 3.10 | 2.85 | 2.98 | 2.98 | qfq | 139,811,792 | 413,418,552 | -1.32% |
| 2024-10-31 | 3.09 | 3.09 | 2.85 | 3.02 | 3.02 | qfq | 262,141,496 | 786,494,834 | 7.47% |
| 2024-10-30 | 2.67 | 2.81 | 2.63 | 2.81 | 2.81 | qfq | 41,690,949 | 115,785,522 | 10.20% |
| 2024-10-29 | 2.72 | 2.73 | 2.53 | 2.55 | 2.55 | qfq | 102,001,878 | 264,138,822 | -6.25% |
| 2024-10-28 | 2.51 | 2.73 | 2.51 | 2.72 | 2.72 | qfq | 150,497,569 | 408,026,612 | 9.68% |
| 2024-10-25 | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | qfq | 65,834,786 | 160,925,485 | 4.64% |
| 2024-10-24 | 2.30 | 2.42 | 2.29 | 2.37 | 2.37 | qfq | 62,481,177 | 147,908,949 | 2.60% |
| 2024-10-23 | 2.29 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 34,402,791 | 79,493,352 | 0.87% |
| 2024-10-22 | 2.29 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 33,496,911 | 76,710,442 | -0.43% |
| 2024-10-21 | 2.30 | 2.39 | 2.28 | 2.30 | 2.30 | qfq | 51,461,798 | 119,476,102 | 0.44% |
| 2024-10-18 | 2.26 | 2.30 | 2.23 | 2.29 | 2.29 | qfq | 48,622,810 | 110,085,451 | 0.88% |
| 2024-10-17 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | qfq | 79,313,945 | 181,975,896 | -4.62% |
| 2024-10-16 | 2.28 | 2.38 | 2.27 | 2.38 | 2.38 | qfq | 90,764,663 | 212,709,474 | 5.31% |
| 2024-10-15 | 2.31 | 2.36 | 2.26 | 2.26 | 2.26 | qfq | 59,743,802 | 137,705,802 | -3.00% |
| 2024-10-14 | 2.32 | 2.34 | 2.25 | 2.33 | 2.33 | qfq | 56,502,943 | 129,924,963 | 4.48% |
| 2024-10-11 | 2.25 | 2.30 | 2.19 | 2.23 | 2.23 | qfq | 48,179,603 | 108,465,822 | -0.89% |
| 2024-10-10 | 2.25 | 2.32 | 2.15 | 2.25 | 2.25 | qfq | 73,330,340 | 164,050,314 | -1.75% |
| 2024-10-09 | 2.44 | 2.45 | 2.29 | 2.29 | 2.29 | qfq | 76,018,374 | 176,700,769 | -9.84% |
| 2024-10-08 | 2.78 | 2.78 | 2.41 | 2.54 | 2.54 | qfq | 166,662,755 | 430,978,047 | 0.00% |
| 2024-09-30 | 2.54 | 2.55 | 2.33 | 2.54 | 2.54 | qfq | 181,637,517 | 447,275,523 | 8.55% |
| 2024-09-27 | 2.30 | 2.38 | 2.19 | 2.34 | 2.34 | qfq | 117,442,970 | 266,754,190 | 6.36% |
| 2024-09-26 | 2.00 | 2.20 | 1.98 | 2.20 | 2.20 | qfq | 129,861,339 | 277,991,856 | 10.00% |
| 2024-09-25 | 1.94 | 2.13 | 1.93 | 2.00 | 2.00 | qfq | 63,366,778 | 129,779,882 | 3.09% |
| 2024-09-24 | 1.91 | 1.99 | 1.89 | 1.94 | 1.94 | qfq | 40,785,871 | 78,600,641 | 3.19% |
| 2024-09-23 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 23,299,000 | 43,832,953 | -1.05% |
| 2024-09-20 | 1.86 | 1.93 | 1.82 | 1.90 | 1.90 | qfq | 47,233,634 | 88,777,514 | 1.06% |
| 2024-09-19 | 1.84 | 1.91 | 1.82 | 1.88 | 1.88 | qfq | 40,365,290 | 75,627,325 | 2.17% |
| 2024-09-18 | 1.81 | 1.86 | 1.78 | 1.84 | 1.84 | qfq | 30,185,198 | 54,870,544 | 1.66% |
| 2024-09-13 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 21,813,084 | 39,378,044 | 1.12% |
| 2024-09-12 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 12,062,460 | 21,642,554 | 1.13% |
| 2024-09-11 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | qfq | 10,151,727 | 18,049,930 | -1.12% |
| 2024-09-10 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 20,111,121 | 36,056,041 | 0.56% |
| 2024-09-09 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | qfq | 9,071,764 | 16,202,434 | 0.00% |
| 2024-09-06 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | qfq | 13,687,877 | 24,544,259 | -1.66% |
| 2024-09-05 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 17,912,926 | 32,286,957 | 2.26% |
| 2024-09-04 | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | qfq | 11,965,713 | 21,409,959 | -1.12% |
| 2024-09-03 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 16,539,574 | 29,472,366 | 1.13% |
| 2024-09-02 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | qfq | 19,173,225 | 34,226,119 | -2.75% |
| 2024-08-30 | 1.75 | 1.85 | 1.74 | 1.82 | 1.82 | qfq | 35,101,494 | 63,421,280 | 4.00% |
| 2024-08-29 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | qfq | 7,932,512 | 13,780,341 | 0.57% |
| 2024-08-28 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 8,739,619 | 15,243,490 | 0.00% |
| 2024-08-27 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 12,365,338 | 21,645,563 | -1.69% |
| 2024-08-26 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | qfq | 11,206,868 | 19,836,049 | 0.57% |
| 2024-08-23 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | qfq | 12,373,038 | 21,792,582 | -1.68% |
| 2024-08-22 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 16,862,794 | 30,042,195 | 1.13% |
| 2024-08-21 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 14,175,939 | 25,210,701 | 0.00% |
| 2024-08-20 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | qfq | 17,410,000 | 30,936,142 | -1.67% |
| 2024-08-19 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 10,003,783 | 17,993,173 | 0.00% |
| 2024-08-16 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | qfq | 14,193,616 | 25,648,699 | -1.64% |
| 2024-08-15 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | qfq | 21,432,312 | 38,701,083 | 2.23% |
| 2024-08-14 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 13,337,766 | 23,964,276 | -0.56% |
| 2024-08-13 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 21,804,202 | 39,078,117 | -0.55% |
| 2024-08-12 | 1.88 | 1.89 | 1.80 | 1.81 | 1.81 | qfq | 27,545,024 | 50,428,292 | -4.23% |
| 2024-08-09 | 1.84 | 1.93 | 1.82 | 1.89 | 1.89 | qfq | 46,419,382 | 88,121,455 | 2.16% |
| 2024-08-08 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | qfq | 29,368,524 | 54,212,885 | 2.21% |
| 2024-08-07 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 14,173,908 | 25,678,054 | -1.63% |
| 2024-08-06 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | qfq | 24,537,723 | 44,525,612 | 2.22% |
| 2024-08-05 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | qfq | 24,314,939 | 44,425,051 | -1.64% |
| 2024-08-02 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 18,811,169 | 34,714,807 | -1.08% |
| 2024-08-01 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 20,989,225 | 39,005,606 | -1.60% |
| 2024-07-31 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | qfq | 32,417,884 | 60,305,655 | 2.17% |
| 2024-07-30 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | qfq | 34,275,477 | 62,084,874 | 3.95% |
| 2024-07-29 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | qfq | 10,922,093 | 19,243,440 | 0.00% |
| 2024-07-26 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | qfq | 12,452,154 | 22,048,631 | 0.57% |
| 2024-07-25 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 13,809,280 | 24,187,555 | 1.15% |
| 2024-07-24 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | qfq | 13,815,338 | 24,207,083 | -1.14% |
| 2024-07-23 | 1.77 | 1.81 | 1.76 | 1.76 | 1.75 | qfq | 13,709,718 | 24,478,684 | -0.56% |
| 2024-07-22 | 1.78 | 1.79 | 1.76 | 1.77 | 1.76 | qfq | 12,785,768 | 22,630,616 | -1.12% |
| 2024-07-19 | 1.80 | 1.81 | 1.77 | 1.79 | 1.78 | qfq | 14,692,346 | 26,202,060 | -1.65% |
| 2024-07-18 | 1.82 | 1.83 | 1.78 | 1.82 | 1.81 | qfq | 19,357,971 | 34,904,363 | -0.55% |
| 2024-07-17 | 1.78 | 1.85 | 1.77 | 1.83 | 1.82 | qfq | 28,812,406 | 52,581,186 | 2.81% |
| 2024-07-16 | 1.78 | 1.80 | 1.76 | 1.78 | 1.77 | qfq | 10,817,400 | 19,240,148 | 0.00% |
| 2024-07-15 | 1.80 | 1.81 | 1.76 | 1.78 | 1.77 | qfq | 13,664,969 | 24,257,460 | -1.11% |
| 2024-07-12 | 1.76 | 1.84 | 1.76 | 1.80 | 1.79 | qfq | 26,998,258 | 49,040,432 | 1.69% |
| 2024-07-11 | 1.74 | 1.78 | 1.73 | 1.77 | 1.76 | qfq | 15,650,456 | 27,559,262 | 2.91% |
| 2024-07-10 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | qfq | 11,871,850 | 20,465,163 | -1.71% |
| 2024-07-09 | 1.74 | 1.76 | 1.70 | 1.75 | 1.74 | qfq | 13,673,241 | 23,743,710 | 0.00% |
| 2024-07-08 | 1.79 | 1.80 | 1.74 | 1.75 | 1.74 | qfq | 16,850,164 | 29,648,782 | -2.78% |
| 2024-07-05 | 1.80 | 1.81 | 1.77 | 1.80 | 1.79 | qfq | 11,881,224 | 21,311,496 | 0.56% |
| 2024-07-04 | 1.85 | 1.87 | 1.78 | 1.79 | 1.78 | qfq | 26,328,900 | 47,673,577 | -4.28% |
| 2024-07-03 | 1.86 | 1.90 | 1.84 | 1.87 | 1.86 | qfq | 20,043,860 | 37,573,721 | 0.54% |
| 2024-07-02 | 1.81 | 1.91 | 1.81 | 1.86 | 1.85 | qfq | 34,133,589 | 63,723,418 | 1.64% |
| 2024-07-01 | 1.75 | 1.84 | 1.75 | 1.83 | 1.82 | qfq | 35,881,926 | 64,526,243 | 4.57% |
| 2024-06-28 | 1.75 | 1.79 | 1.74 | 1.75 | 1.74 | qfq | 13,084,100 | 23,121,801 | -0.57% |
| 2024-06-27 | 1.78 | 1.80 | 1.76 | 1.76 | 1.75 | qfq | 18,793,991 | 33,499,257 | -1.12% |
| 2024-06-26 | 1.75 | 1.80 | 1.73 | 1.78 | 1.77 | qfq | 18,091,289 | 31,941,190 | 0.56% |
| 2024-06-25 | 1.72 | 1.80 | 1.71 | 1.77 | 1.76 | qfq | 25,652,349 | 45,134,749 | 2.31% |
| 2024-06-24 | 1.81 | 1.82 | 1.72 | 1.73 | 1.73 | qfq | 26,405,570 | 46,301,805 | -4.42% |
| 2024-06-21 | 1.81 | 1.84 | 1.81 | 1.81 | 1.80 | qfq | 9,989,761 | 18,208,640 | 0.00% |
| 2024-06-20 | 1.85 | 1.86 | 1.81 | 1.81 | 1.80 | qfq | 20,216,541 | 37,014,649 | -2.69% |
| 2024-06-19 | 1.85 | 1.88 | 1.84 | 1.86 | 1.85 | qfq | 17,193,935 | 31,993,448 | 0.54% |
| 2024-06-18 | 1.84 | 1.87 | 1.84 | 1.85 | 1.84 | qfq | 13,574,905 | 25,191,145 | 0.54% |
| 2024-06-17 | 1.87 | 1.87 | 1.84 | 1.84 | 1.83 | qfq | 16,112,680 | 29,835,448 | -2.13% |
| 2024-06-14 | 1.85 | 1.90 | 1.84 | 1.88 | 1.87 | qfq | 27,574,554 | 51,704,419 | 1.08% |
| 2024-06-13 | 1.91 | 1.92 | 1.85 | 1.86 | 1.85 | qfq | 23,129,760 | 43,284,356 | -2.11% |
| 2024-06-12 | 1.89 | 1.91 | 1.88 | 1.90 | 1.89 | qfq | 17,644,722 | 33,417,821 | 0.53% |
| 2024-06-11 | 1.92 | 1.92 | 1.87 | 1.89 | 1.88 | qfq | 22,409,193 | 42,493,629 | -2.07% |
| 2024-06-07 | 1.89 | 1.95 | 1.88 | 1.93 | 1.92 | qfq | 36,713,322 | 70,094,691 | 2.12% |
| 2024-06-06 | 1.95 | 1.97 | 1.86 | 1.89 | 1.88 | qfq | 37,277,491 | 70,869,632 | -3.08% |
| 2024-06-05 | 1.99 | 2.00 | 1.94 | 1.95 | 1.94 | qfq | 28,687,560 | 56,410,671 | -2.50% |
| 2024-06-04 | 1.98 | 2.03 | 1.94 | 2.00 | 1.99 | qfq | 33,722,099 | 67,186,141 | 1.52% |
| 2024-06-03 | 2.01 | 2.01 | 1.95 | 1.97 | 1.96 | qfq | 35,421,070 | 69,905,695 | -1.99% |
| 2024-05-31 | 2.02 | 2.04 | 2.00 | 2.01 | 2.00 | qfq | 39,918,687 | 80,476,530 | 0.00% |
| 2024-05-30 | 2.09 | 2.10 | 1.99 | 2.01 | 2.00 | qfq | 72,236,189 | 146,190,751 | -4.74% |
| 2024-05-29 | 2.16 | 2.21 | 2.08 | 2.11 | 2.10 | qfq | 78,197,480 | 167,210,108 | -2.31% |
| 2024-05-28 | 2.38 | 2.44 | 2.14 | 2.16 | 2.15 | qfq | 85,501,115 | 192,423,474 | -5.68% |
| 2024-05-27 | 2.21 | 2.30 | 2.14 | 2.29 | 2.28 | qfq | 61,168,296 | 134,417,877 | 3.15% |
| 2024-05-24 | 2.26 | 2.34 | 2.21 | 2.22 | 2.21 | qfq | 52,973,727 | 119,526,738 | -2.63% |
| 2024-05-23 | 2.31 | 2.33 | 2.25 | 2.28 | 2.27 | qfq | 67,115,836 | 153,031,106 | -2.98% |
| 2024-05-22 | 2.29 | 2.50 | 2.29 | 2.35 | 2.34 | qfq | 106,736,673 | 252,992,678 | 2.62% |
| 2024-05-21 | 2.25 | 2.33 | 2.24 | 2.29 | 2.28 | qfq | 67,330,386 | 154,152,695 | -0.43% |
| 2024-05-20 | 2.35 | 2.36 | 2.23 | 2.30 | 2.29 | qfq | 122,594,738 | 278,508,170 | -2.13% |
| 2024-05-17 | 2.20 | 2.38 | 2.16 | 2.35 | 2.34 | qfq | 142,260,802 | 319,661,319 | 8.29% |
| 2024-05-16 | 2.11 | 2.21 | 2.10 | 2.17 | 2.16 | qfq | 94,313,783 | 204,238,266 | 3.83% |
| 2024-05-15 | 2.05 | 2.17 | 2.04 | 2.09 | 2.08 | qfq | 93,001,570 | 196,229,110 | 1.46% |
| 2024-05-14 | 2.07 | 2.10 | 2.03 | 2.06 | 2.05 | qfq | 48,832,184 | 100,647,368 | -0.48% |
| 2024-05-13 | 2.11 | 2.12 | 2.06 | 2.07 | 2.06 | qfq | 66,697,095 | 139,127,594 | -4.17% |
| 2024-05-10 | 2.02 | 2.21 | 1.99 | 2.16 | 2.15 | qfq | 120,060,053 | 251,534,604 | 7.46% |
| 2024-05-09 | 1.95 | 2.03 | 1.95 | 2.01 | 2.00 | qfq | 54,920,848 | 109,550,961 | 3.61% |
| 2024-05-08 | 2.00 | 2.00 | 1.94 | 1.94 | 1.93 | qfq | 32,878,631 | 64,512,489 | -3.48% |
| 2024-05-07 | 1.99 | 2.04 | 1.97 | 2.01 | 2.00 | qfq | 42,856,770 | 85,886,246 | 1.01% |
| 2024-05-06 | 2.04 | 2.08 | 1.99 | 1.99 | 1.98 | qfq | 58,073,565 | 118,113,788 | 0.00% |
| 2024-04-30 | 2.03 | 2.04 | 1.97 | 1.99 | 1.98 | qfq | 58,473,917 | 117,007,340 | -1.97% |
| 2024-04-29 | 1.89 | 2.04 | 1.88 | 2.03 | 2.02 | qfq | 69,806,368 | 139,068,659 | 6.84% |
| 2024-04-26 | 1.83 | 1.90 | 1.82 | 1.90 | 1.89 | qfq | 32,553,140 | 60,810,960 | 3.26% |
| 2024-04-25 | 1.82 | 1.86 | 1.81 | 1.84 | 1.83 | qfq | 18,422,135 | 33,861,648 | 0.55% |
| 2024-04-24 | 1.82 | 1.83 | 1.81 | 1.83 | 1.82 | qfq | 11,654,724 | 21,176,813 | 0.55% |
| 2024-04-23 | 1.81 | 1.83 | 1.80 | 1.82 | 1.81 | qfq | 11,060,293 | 20,063,497 | 0.55% |
| 2024-04-22 | 1.81 | 1.83 | 1.80 | 1.81 | 1.80 | qfq | 12,995,689 | 23,542,536 | -0.55% |
| 2024-04-19 | 1.83 | 1.85 | 1.81 | 1.82 | 1.81 | qfq | 14,150,982 | 25,846,345 | -1.09% |
| 2024-04-18 | 1.86 | 1.87 | 1.83 | 1.84 | 1.83 | qfq | 17,734,843 | 32,766,002 | -1.08% |
| 2024-04-17 | 1.81 | 1.87 | 1.81 | 1.86 | 1.85 | qfq | 28,061,309 | 51,973,933 | 2.20% |
| 2024-04-16 | 1.87 | 1.87 | 1.79 | 1.82 | 1.81 | qfq | 29,185,429 | 53,127,597 | -2.67% |
| 2024-04-15 | 1.93 | 1.94 | 1.81 | 1.87 | 1.86 | qfq | 28,020,267 | 52,464,153 | -3.61% |
| 2024-04-12 | 1.97 | 1.98 | 1.93 | 1.94 | 1.93 | qfq | 20,087,390 | 39,291,434 | -2.02% |
| 2024-04-11 | 1.97 | 1.99 | 1.95 | 1.98 | 1.97 | qfq | 16,041,256 | 31,677,877 | 0.51% |
| 2024-04-10 | 2.03 | 2.03 | 1.96 | 1.97 | 1.96 | qfq | 31,188,368 | 62,022,832 | -2.96% |
| 2024-04-09 | 1.99 | 2.03 | 1.98 | 2.03 | 2.02 | qfq | 32,549,009 | 65,284,445 | 2.01% |
| 2024-04-08 | 2.02 | 2.02 | 1.98 | 1.99 | 1.98 | qfq | 34,268,796 | 68,398,150 | -1.97% |
| 2024-04-03 | 2.01 | 2.03 | 1.99 | 2.03 | 2.02 | qfq | 34,167,100 | 68,789,232 | 0.50% |
| 2024-04-02 | 1.99 | 2.04 | 1.99 | 2.02 | 2.01 | qfq | 37,037,493 | 74,657,531 | 1.00% |
| 2024-04-01 | 1.98 | 2.01 | 1.97 | 2.00 | 1.99 | qfq | 22,951,436 | 45,802,243 | 1.01% |
| 2024-03-29 | 1.99 | 1.99 | 1.95 | 1.98 | 1.97 | qfq | 28,710,069 | 56,632,086 | -0.50% |
| 2024-03-28 | 1.99 | 2.02 | 1.99 | 1.99 | 1.98 | qfq | 38,132,693 | 76,301,090 | -0.50% |
| 2024-03-27 | 2.06 | 2.06 | 1.99 | 2.00 | 1.99 | qfq | 48,098,827 | 97,063,867 | -2.91% |
| 2024-03-26 | 2.00 | 2.07 | 1.99 | 2.06 | 2.05 | qfq | 53,817,258 | 109,384,900 | 3.00% |
| 2024-03-25 | 2.01 | 2.05 | 1.98 | 2.00 | 1.99 | qfq | 45,167,651 | 91,133,968 | -0.50% |
| 2024-03-22 | 2.02 | 2.03 | 1.98 | 2.01 | 2.00 | qfq | 38,356,307 | 76,943,020 | -0.99% |
| 2024-03-21 | 2.01 | 2.04 | 2.00 | 2.03 | 2.02 | qfq | 35,437,176 | 71,678,507 | 1.00% |
| 2024-03-20 | 1.99 | 2.01 | 1.98 | 2.01 | 2.00 | qfq | 26,387,936 | 52,660,721 | 1.01% |
| 2024-03-19 | 2.01 | 2.02 | 1.99 | 1.99 | 1.98 | qfq | 26,920,073 | 53,994,979 | -1.49% |
| 2024-03-18 | 2.01 | 2.02 | 2.00 | 2.02 | 2.01 | qfq | 25,088,106 | 50,441,786 | 0.00% |
| 2024-03-15 | 2.01 | 2.03 | 1.99 | 2.02 | 2.01 | qfq | 33,427,300 | 67,186,563 | 0.00% |
| 2024-03-14 | 2.00 | 2.04 | 1.98 | 2.02 | 2.01 | qfq | 40,281,163 | 80,786,201 | 1.51% |
| 2024-03-13 | 2.04 | 2.04 | 1.98 | 1.99 | 1.98 | qfq | 48,354,625 | 96,688,421 | -2.93% |
| 2024-03-12 | 1.97 | 2.06 | 1.95 | 2.05 | 2.04 | qfq | 63,601,414 | 127,631,857 | 4.06% |
| 2024-03-11 | 1.94 | 1.97 | 1.94 | 1.97 | 1.96 | qfq | 27,178,560 | 53,144,572 | 1.55% |
| 2024-03-08 | 1.95 | 1.96 | 1.92 | 1.94 | 1.93 | qfq | 23,422,539 | 45,358,785 | 0.00% |
| 2024-03-07 | 1.96 | 1.98 | 1.94 | 1.94 | 1.93 | qfq | 28,115,840 | 55,071,004 | -1.02% |
| 2024-03-06 | 1.92 | 1.98 | 1.92 | 1.96 | 1.95 | qfq | 34,201,951 | 66,818,279 | 1.03% |
| 2024-03-05 | 1.94 | 1.96 | 1.92 | 1.94 | 1.93 | qfq | 32,186,844 | 62,448,655 | -0.51% |
| 2024-03-04 | 1.99 | 2.00 | 1.93 | 1.95 | 1.94 | qfq | 42,472,776 | 82,991,968 | -2.50% |
| 2024-03-01 | 2.02 | 2.03 | 1.98 | 2.00 | 1.99 | qfq | 40,977,769 | 82,015,840 | -0.99% |
| 2024-02-29 | 1.97 | 2.02 | 1.96 | 2.02 | 2.01 | qfq | 38,154,908 | 76,255,766 | 2.02% |
| 2024-02-28 | 2.08 | 2.12 | 1.96 | 1.98 | 1.97 | qfq | 82,509,354 | 169,614,635 | -4.81% |
| 2024-02-27 | 2.02 | 2.08 | 2.01 | 2.08 | 2.07 | qfq | 58,755,692 | 120,657,852 | 2.46% |
| 2024-02-26 | 2.05 | 2.07 | 2.01 | 2.03 | 2.02 | qfq | 52,814,589 | 107,688,939 | -0.98% |
| 2024-02-23 | 2.04 | 2.07 | 2.01 | 2.05 | 2.04 | qfq | 58,837,424 | 119,947,533 | 0.49% |
| 2024-02-22 | 2.01 | 2.07 | 2.00 | 2.04 | 2.03 | qfq | 58,402,864 | 118,892,091 | 0.99% |
| 2024-02-21 | 1.95 | 2.10 | 1.93 | 2.02 | 2.01 | qfq | 89,166,234 | 179,977,062 | 2.54% |
| 2024-02-20 | 1.92 | 1.97 | 1.89 | 1.97 | 1.96 | qfq | 68,235,677 | 131,682,121 | 2.07% |
| 2024-02-19 | 1.90 | 1.93 | 1.87 | 1.93 | 1.92 | qfq | 75,662,209 | 143,888,263 | 2.66% |
| 2024-02-08 | 1.74 | 1.90 | 1.72 | 1.88 | 1.87 | qfq | 108,243,110 | 197,177,622 | 3.30% |
| 2024-02-07 | 1.95 | 1.96 | 1.82 | 1.82 | 1.81 | qfq | 147,410,901 | 272,565,357 | -9.90% |
| 2024-02-06 | 2.21 | 2.23 | 2.02 | 2.02 | 2.01 | qfq | 189,807,666 | 392,020,256 | -9.82% |
| 2024-02-05 | 2.28 | 2.32 | 2.11 | 2.24 | 2.23 | qfq | 100,699,806 | 221,795,521 | -4.27% |
| 2024-02-02 | 2.40 | 2.44 | 2.26 | 2.34 | 2.33 | qfq | 80,377,973 | 189,297,894 | -1.68% |
| 2024-02-01 | 2.42 | 2.48 | 2.34 | 2.38 | 2.37 | qfq | 90,831,409 | 217,506,500 | -5.93% |
| 2024-01-31 | 2.37 | 2.53 | 2.37 | 2.53 | 2.52 | qfq | 155,041,543 | 379,708,358 | 0.00% |
| 2024-01-30 | 2.73 | 2.79 | 2.53 | 2.53 | 2.52 | qfq | 140,461,081 | 369,440,481 | -9.96% |
| 2024-01-29 | 2.75 | 2.81 | 2.64 | 2.81 | 2.80 | qfq | 102,139,294 | 283,909,225 | 10.20% |
| 2024-01-26 | 2.40 | 2.55 | 2.32 | 2.55 | 2.54 | qfq | 102,391,638 | 251,888,469 | 9.91% |
| 2024-01-25 | 2.12 | 2.32 | 2.11 | 2.32 | 2.31 | qfq | 86,839,635 | 193,610,402 | 9.95% |
| 2024-01-24 | 2.00 | 2.12 | 1.99 | 2.11 | 2.10 | qfq | 54,905,703 | 114,002,303 | 6.03% |
| 2024-01-23 | 1.95 | 2.00 | 1.91 | 1.99 | 1.98 | qfq | 26,988,396 | 52,688,760 | 1.53% |
| 2024-01-22 | 2.06 | 2.07 | 1.95 | 1.96 | 1.95 | qfq | 25,077,000 | 50,458,122 | -4.85% |
| 2024-01-19 | 2.08 | 2.10 | 2.06 | 2.06 | 2.05 | qfq | 14,794,409 | 30,715,844 | -0.48% |
| 2024-01-18 | 2.08 | 2.08 | 2.02 | 2.07 | 2.06 | qfq | 22,749,644 | 46,771,458 | -0.96% |
| 2024-01-17 | 2.11 | 2.12 | 2.09 | 2.09 | 2.08 | qfq | 14,751,050 | 30,991,409 | -1.42% |
| 2024-01-16 | 2.14 | 2.16 | 2.09 | 2.12 | 2.11 | qfq | 25,094,559 | 53,205,923 | -0.93% |
| 2024-01-15 | 2.13 | 2.16 | 2.11 | 2.14 | 2.13 | qfq | 19,283,415 | 41,266,364 | 0.47% |
| 2024-01-12 | 2.12 | 2.16 | 2.11 | 2.13 | 2.12 | qfq | 21,011,908 | 44,893,790 | 0.47% |
| 2024-01-11 | 2.11 | 2.13 | 2.10 | 2.12 | 2.11 | qfq | 12,370,039 | 26,171,119 | 0.47% |
| 2024-01-10 | 2.11 | 2.13 | 2.09 | 2.11 | 2.10 | qfq | 13,868,640 | 29,238,924 | -0.47% |
| 2024-01-09 | 2.11 | 2.14 | 2.10 | 2.12 | 2.11 | qfq | 15,442,182 | 32,663,669 | 0.95% |
| 2024-01-08 | 2.14 | 2.15 | 2.10 | 2.10 | 2.09 | qfq | 15,775,340 | 33,528,658 | -1.87% |
| 2024-01-05 | 2.14 | 2.18 | 2.12 | 2.14 | 2.13 | qfq | 21,458,343 | 46,181,468 | 0.00% |
| 2024-01-04 | 2.16 | 2.17 | 2.13 | 2.14 | 2.13 | qfq | 15,211,035 | 32,641,717 | -1.38% |
| 2024-01-03 | 2.15 | 2.19 | 2.14 | 2.17 | 2.16 | qfq | 25,991,032 | 56,298,364 | 0.93% |
| 2024-01-02 | 2.14 | 2.16 | 2.12 | 2.15 | 2.14 | qfq | 16,733,119 | 35,880,464 | 0.00% |
| 2023-12-29 | 2.16 | 2.19 | 2.13 | 2.15 | 2.14 | qfq | 25,509,600 | 54,998,035 | -0.92% |
| 2023-12-28 | 2.13 | 2.18 | 2.11 | 2.17 | 2.16 | qfq | 21,134,320 | 45,540,966 | 1.88% |
| 2023-12-27 | 2.12 | 2.14 | 2.10 | 2.13 | 2.12 | qfq | 12,604,077 | 26,749,833 | 0.00% |
| 2023-12-26 | 2.12 | 2.14 | 2.11 | 2.13 | 2.12 | qfq | 10,933,569 | 23,210,184 | 0.47% |
| 2023-12-25 | 2.15 | 2.15 | 2.11 | 2.12 | 2.11 | qfq | 19,249,000 | 40,885,037 | -1.40% |
| 2023-12-22 | 2.19 | 2.19 | 2.14 | 2.15 | 2.14 | qfq | 29,029,500 | 62,754,045 | -2.27% |
| 2023-12-21 | 2.17 | 2.23 | 2.16 | 2.20 | 2.19 | qfq | 30,363,900 | 66,609,648 | 0.92% |
| 2023-12-20 | 2.21 | 2.21 | 2.17 | 2.18 | 2.17 | qfq | 25,643,940 | 56,188,748 | -1.80% |
| 2023-12-19 | 2.25 | 2.28 | 2.19 | 2.22 | 2.21 | qfq | 38,701,946 | 85,920,640 | -2.20% |
| 2023-12-18 | 2.32 | 2.33 | 2.24 | 2.27 | 2.26 | qfq | 49,628,188 | 113,626,022 | -2.16% |
| 2023-12-15 | 2.37 | 2.41 | 2.31 | 2.32 | 2.31 | qfq | 88,359,457 | 207,713,689 | 2.65% |
| 2023-12-14 | 2.24 | 2.29 | 2.23 | 2.26 | 2.25 | qfq | 35,281,420 | 79,768,076 | 0.89% |
| 2023-12-13 | 2.22 | 2.26 | 2.21 | 2.24 | 2.23 | qfq | 35,273,944 | 79,149,134 | 0.00% |
| 2023-12-12 | 2.19 | 2.25 | 2.16 | 2.24 | 2.23 | qfq | 41,215,372 | 91,388,639 | 2.28% |
| 2023-12-11 | 2.19 | 2.20 | 2.13 | 2.19 | 2.18 | qfq | 33,164,746 | 71,735,903 | -0.45% |
| 2023-12-08 | 2.26 | 2.26 | 2.19 | 2.20 | 2.19 | qfq | 31,901,438 | 70,818,377 | -3.08% |
| 2023-12-07 | 2.20 | 2.28 | 2.20 | 2.27 | 2.26 | qfq | 38,068,465 | 85,352,674 | 2.71% |
| 2023-12-06 | 2.19 | 2.23 | 2.17 | 2.21 | 2.20 | qfq | 26,337,719 | 58,051,195 | 0.91% |
| 2023-12-05 | 2.22 | 2.23 | 2.19 | 2.19 | 2.18 | qfq | 19,977,145 | 44,253,350 | -1.79% |
| 2023-12-04 | 2.25 | 2.25 | 2.21 | 2.23 | 2.22 | qfq | 25,792,054 | 57,458,311 | -0.89% |
| 2023-12-01 | 2.22 | 2.27 | 2.21 | 2.25 | 2.24 | qfq | 31,678,510 | 71,151,429 | 1.35% |
| 2023-11-30 | 2.22 | 2.23 | 2.20 | 2.22 | 2.21 | qfq | 25,409,182 | 56,378,874 | 0.00% |
| 2023-11-29 | 2.27 | 2.28 | 2.22 | 2.22 | 2.21 | qfq | 39,121,121 | 87,390,960 | -2.20% |
| 2023-11-28 | 2.29 | 2.32 | 2.26 | 2.27 | 2.26 | qfq | 42,162,247 | 96,454,803 | -0.87% |
| 2023-11-27 | 2.34 | 2.36 | 2.27 | 2.29 | 2.28 | qfq | 56,971,246 | 130,837,096 | -3.38% |
| 2023-11-24 | 2.41 | 2.47 | 2.36 | 2.37 | 2.36 | qfq | 97,861,936 | 235,929,023 | -1.25% |
| 2023-11-23 | 2.32 | 2.54 | 2.28 | 2.40 | 2.39 | qfq | 122,111,493 | 292,070,807 | 3.45% |
| 2023-11-22 | 2.27 | 2.37 | 2.26 | 2.32 | 2.31 | qfq | 78,381,787 | 182,827,906 | 2.20% |
| 2023-11-21 | 2.22 | 2.30 | 2.21 | 2.27 | 2.26 | qfq | 64,810,837 | 147,153,874 | 2.25% |
| 2023-11-20 | 2.22 | 2.25 | 2.20 | 2.22 | 2.21 | qfq | 29,472,836 | 65,444,806 | 0.91% |
| 2023-11-17 | 2.22 | 2.24 | 2.19 | 2.20 | 2.19 | qfq | 38,852,904 | 85,709,062 | -1.79% |
| 2023-11-16 | 2.24 | 2.26 | 2.20 | 2.24 | 2.23 | qfq | 38,739,307 | 86,311,772 | 0.00% |
| 2023-11-15 | 2.29 | 2.31 | 2.23 | 2.24 | 2.23 | qfq | 44,908,318 | 101,735,719 | -1.75% |
| 2023-11-14 | 2.23 | 2.28 | 2.22 | 2.28 | 2.27 | qfq | 34,230,828 | 77,162,510 | 2.24% |
| 2023-11-13 | 2.22 | 2.24 | 2.20 | 2.23 | 2.22 | qfq | 24,907,390 | 55,248,450 | 0.45% |
| 2023-11-10 | 2.26 | 2.27 | 2.20 | 2.22 | 2.21 | qfq | 29,864,901 | 66,480,814 | -1.77% |
| 2023-11-09 | 2.26 | 2.32 | 2.25 | 2.26 | 2.25 | qfq | 41,529,707 | 94,787,943 | 0.44% |
| 2023-11-08 | 2.24 | 2.29 | 2.23 | 2.25 | 2.24 | qfq | 31,395,950 | 71,133,722 | 0.00% |
| 2023-11-07 | 2.25 | 2.27 | 2.22 | 2.25 | 2.24 | qfq | 31,884,425 | 71,606,879 | 0.00% |
| 2023-11-06 | 2.18 | 2.25 | 2.17 | 2.25 | 2.24 | qfq | 50,773,488 | 112,957,822 | 3.21% |
| 2023-11-03 | 2.21 | 2.23 | 2.17 | 2.18 | 2.17 | qfq | 37,363,768 | 81,719,897 | -1.36% |
| 2023-11-02 | 2.21 | 2.24 | 2.18 | 2.21 | 2.20 | qfq | 31,223,104 | 68,982,329 | -0.45% |
| 2023-11-01 | 2.23 | 2.25 | 2.20 | 2.22 | 2.21 | qfq | 34,709,200 | 77,141,355 | -0.45% |
| 2023-10-31 | 2.24 | 2.27 | 2.18 | 2.23 | 2.22 | qfq | 36,001,508 | 80,039,082 | -0.45% |
| 2023-10-30 | 2.20 | 2.26 | 2.17 | 2.24 | 2.23 | qfq | 30,583,848 | 68,098,470 | 0.90% |
| 2023-10-27 | 2.17 | 2.23 | 2.16 | 2.22 | 2.21 | qfq | 29,200,295 | 64,300,616 | 1.37% |
| 2023-10-26 | 2.23 | 2.23 | 2.18 | 2.19 | 2.18 | qfq | 33,942,214 | 74,547,372 | -2.23% |
| 2023-10-25 | 2.26 | 2.28 | 2.22 | 2.24 | 2.23 | qfq | 29,819,271 | 67,171,581 | 0.45% |
| 2023-10-24 | 2.20 | 2.25 | 2.17 | 2.23 | 2.22 | qfq | 36,579,021 | 81,267,954 | 2.29% |
| 2023-10-23 | 2.23 | 2.23 | 2.14 | 2.18 | 2.17 | qfq | 30,149,331 | 65,561,672 | -2.68% |
| 2023-10-20 | 2.17 | 2.29 | 2.14 | 2.24 | 2.23 | qfq | 40,845,418 | 91,239,377 | 2.28% |
| 2023-10-19 | 2.16 | 2.22 | 2.14 | 2.19 | 2.18 | qfq | 27,171,332 | 59,498,561 | 1.86% |
| 2023-10-18 | 2.19 | 2.20 | 2.15 | 2.15 | 2.14 | qfq | 23,003,084 | 49,947,174 | -2.27% |
| 2023-10-17 | 2.21 | 2.22 | 2.17 | 2.20 | 2.19 | qfq | 28,089,467 | 61,599,583 | -0.90% |
| 2023-10-16 | 2.23 | 2.28 | 2.20 | 2.22 | 2.21 | qfq | 27,699,045 | 61,921,606 | -0.45% |
| 2023-10-13 | 2.29 | 2.36 | 2.22 | 2.23 | 2.22 | qfq | 53,937,000 | 122,412,867 | -3.46% |
| 2023-10-12 | 2.23 | 2.44 | 2.21 | 2.31 | 2.30 | qfq | 72,751,308 | 169,838,700 | 4.05% |
| 2023-10-11 | 2.23 | 2.25 | 2.21 | 2.22 | 2.21 | qfq | 17,305,766 | 38,609,663 | 0.00% |
| 2023-10-10 | 2.24 | 2.28 | 2.22 | 2.22 | 2.21 | qfq | 16,717,586 | 37,426,866 | -1.33% |
| 2023-10-09 | 2.32 | 2.34 | 2.24 | 2.25 | 2.24 | qfq | 23,907,258 | 54,123,061 | -3.02% |
| 2023-09-28 | 2.31 | 2.34 | 2.29 | 2.32 | 2.31 | qfq | 16,431,175 | 38,116,313 | 0.87% |
| 2023-09-27 | 2.31 | 2.34 | 2.29 | 2.30 | 2.29 | qfq | 21,949,700 | 50,840,965 | -0.86% |
| 2023-09-26 | 2.32 | 2.35 | 2.31 | 2.32 | 2.31 | qfq | 15,233,662 | 35,468,291 | 0.00% |
| 2023-09-25 | 2.39 | 2.40 | 2.31 | 2.32 | 2.31 | qfq | 30,747,609 | 71,747,793 | -3.73% |
| 2023-09-22 | 2.37 | 2.42 | 2.34 | 2.41 | 2.40 | qfq | 24,618,805 | 58,863,475 | 1.26% |
| 2023-09-21 | 2.36 | 2.41 | 2.36 | 2.38 | 2.37 | qfq | 27,967,468 | 66,668,464 | 0.85% |
| 2023-09-20 | 2.36 | 2.39 | 2.33 | 2.36 | 2.35 | qfq | 22,446,922 | 53,110,891 | 0.43% |
| 2023-09-19 | 2.35 | 2.37 | 2.33 | 2.35 | 2.34 | qfq | 28,485,738 | 67,075,403 | -0.42% |
| 2023-09-18 | 2.39 | 2.39 | 2.33 | 2.36 | 2.35 | qfq | 26,553,256 | 62,412,846 | -1.26% |
| 2023-09-15 | 2.39 | 2.41 | 2.36 | 2.39 | 2.38 | qfq | 24,977,055 | 59,656,950 | 0.84% |
| 2023-09-14 | 2.39 | 2.45 | 2.34 | 2.37 | 2.36 | qfq | 31,713,642 | 75,469,377 | -1.25% |
| 2023-09-13 | 2.38 | 2.45 | 2.37 | 2.40 | 2.39 | qfq | 38,890,255 | 93,407,220 | 0.84% |
| 2023-09-12 | 2.36 | 2.39 | 2.34 | 2.38 | 2.37 | qfq | 21,962,034 | 52,068,706 | 0.85% |
| 2023-09-11 | 2.36 | 2.38 | 2.32 | 2.36 | 2.35 | qfq | 29,506,408 | 69,414,978 | -0.42% |
| 2023-09-08 | 2.39 | 2.41 | 2.34 | 2.37 | 2.36 | qfq | 31,590,840 | 74,705,219 | -1.25% |
| 2023-09-07 | 2.42 | 2.47 | 2.39 | 2.40 | 2.39 | qfq | 52,959,755 | 129,001,371 | -0.41% |
| 2023-09-06 | 2.40 | 2.44 | 2.36 | 2.41 | 2.40 | qfq | 51,797,917 | 124,386,766 | 1.26% |
| 2023-09-05 | 2.44 | 2.44 | 2.36 | 2.38 | 2.37 | qfq | 44,416,051 | 106,075,209 | -2.86% |
| 2023-09-04 | 2.49 | 2.55 | 2.43 | 2.45 | 2.44 | qfq | 54,891,707 | 135,728,439 | -1.21% |
| 2023-09-01 | 2.59 | 2.63 | 2.46 | 2.48 | 2.47 | qfq | 54,710,252 | 136,907,091 | -3.13% |
| 2023-08-31 | 2.75 | 2.77 | 2.54 | 2.56 | 2.55 | qfq | 69,384,938 | 180,977,169 | -6.57% |
| 2023-08-30 | 2.77 | 2.80 | 2.66 | 2.74 | 2.73 | qfq | 83,507,179 | 227,290,431 | -3.18% |
| 2023-08-29 | 2.69 | 2.85 | 2.65 | 2.83 | 2.82 | qfq | 98,420,930 | 271,423,159 | 4.04% |
| 2023-08-28 | 2.72 | 2.78 | 2.62 | 2.72 | 2.71 | qfq | 79,955,895 | 218,568,261 | 7.51% |
| 2023-08-25 | 2.52 | 2.58 | 2.51 | 2.53 | 2.52 | qfq | 35,108,200 | 89,323,897 | 0.40% |
| 2023-08-24 | 2.60 | 2.60 | 2.49 | 2.52 | 2.51 | qfq | 37,753,621 | 95,464,441 | -2.33% |
| 2023-08-23 | 2.62 | 2.63 | 2.57 | 2.58 | 2.57 | qfq | 33,048,608 | 85,683,027 | -1.53% |
| 2023-08-22 | 2.64 | 2.66 | 2.57 | 2.62 | 2.61 | qfq | 46,086,108 | 120,389,848 | 0.38% |
| 2023-08-21 | 2.71 | 2.73 | 2.59 | 2.61 | 2.60 | qfq | 61,914,799 | 163,439,925 | -2.61% |
| 2023-08-18 | 2.76 | 2.91 | 2.67 | 2.68 | 2.67 | qfq | 103,083,731 | 286,884,946 | -2.55% |
| 2023-08-17 | 2.69 | 2.84 | 2.66 | 2.75 | 2.74 | qfq | 71,068,514 | 194,343,295 | 1.48% |
| 2023-08-16 | 2.68 | 2.77 | 2.64 | 2.71 | 2.70 | qfq | 49,253,090 | 133,418,202 | 1.50% |
| 2023-08-15 | 2.71 | 2.73 | 2.64 | 2.67 | 2.66 | qfq | 43,866,327 | 117,280,520 | -1.11% |
| 2023-08-14 | 2.61 | 2.76 | 2.55 | 2.70 | 2.69 | qfq | 60,308,167 | 163,118,239 | -2.17% |
| 2023-08-11 | 2.75 | 2.84 | 2.67 | 2.76 | 2.75 | qfq | 82,931,175 | 228,237,214 | 1.47% |
| 2023-08-10 | 2.72 | 2.76 | 2.68 | 2.72 | 2.71 | qfq | 37,718,270 | 102,428,450 | 0.00% |
| 2023-08-09 | 2.76 | 2.78 | 2.70 | 2.72 | 2.71 | qfq | 49,230,527 | 134,780,244 | 0.00% |
| 2023-08-08 | 2.84 | 2.84 | 2.71 | 2.72 | 2.71 | qfq | 51,818,124 | 142,837,458 | -3.20% |
| 2023-08-07 | 2.87 | 2.89 | 2.77 | 2.81 | 2.80 | qfq | 86,291,249 | 243,067,620 | -4.42% |
| 2023-08-04 | 3.04 | 3.06 | 2.91 | 2.94 | 2.93 | qfq | 91,380,927 | 271,345,384 | -2.00% |
| 2023-08-03 | 2.98 | 3.02 | 2.88 | 3.00 | 2.99 | qfq | 108,755,212 | 320,851,229 | 0.67% |
| 2023-08-02 | 2.96 | 3.05 | 2.90 | 2.98 | 2.97 | qfq | 103,709,969 | 309,455,888 | 0.00% |
| 2023-08-01 | 2.90 | 3.07 | 2.85 | 2.98 | 2.97 | qfq | 159,125,061 | 471,504,888 | -0.67% |
| 2023-07-31 | 2.77 | 3.07 | 2.77 | 3.00 | 2.99 | qfq | 190,085,846 | 556,320,701 | 7.14% |
| 2023-07-28 | 2.78 | 2.90 | 2.73 | 2.80 | 2.79 | qfq | 213,180,582 | 598,819,613 | 2.56% |
| 2023-07-27 | 2.55 | 2.86 | 2.49 | 2.73 | 2.72 | qfq | 203,124,352 | 554,455,488 | 5.00% |
| 2023-07-26 | 2.45 | 2.70 | 2.43 | 2.60 | 2.59 | qfq | 138,688,296 | 356,768,326 | 6.12% |
| 2023-07-25 | 2.36 | 2.48 | 2.36 | 2.45 | 2.44 | qfq | 84,074,758 | 203,558,108 | 5.15% |
| 2023-07-24 | 2.32 | 2.38 | 2.26 | 2.33 | 2.32 | qfq | 68,715,558 | 159,598,483 | 2.19% |
| 2023-07-21 | 2.24 | 2.29 | 2.21 | 2.28 | 2.27 | qfq | 35,453,330 | 80,448,468 | 2.24% |
| 2023-07-20 | 2.21 | 2.25 | 2.19 | 2.23 | 2.22 | qfq | 22,252,709 | 49,381,865 | 1.36% |
| 2023-07-19 | 2.14 | 2.21 | 2.13 | 2.20 | 2.19 | qfq | 25,088,835 | 54,656,512 | 3.29% |
| 2023-07-18 | 2.12 | 2.15 | 2.09 | 2.13 | 2.12 | qfq | 15,248,007 | 32,346,334 | 0.47% |
| 2023-07-17 | 2.13 | 2.14 | 2.10 | 2.12 | 2.11 | qfq | 7,707,853 | 16,314,887 | -0.93% |