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
海航科技600751.SH
最近收盘价2.842026-07-17
最近交易日2026-07-17
成交量（股）36,976,374
成交额（元）106,828,467
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.018 | — | — | — | 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 | 2.91 | 2.96 | 2.83 | 2.84 | 2.84 | qfq | 36,976,374 | 106,828,467 | -2.07% |
| 2026-07-16 | 2.89 | 2.96 | 2.82 | 2.90 | 2.90 | qfq | 34,671,284 | 100,807,483 | 1.05% |
| 2026-07-15 | 2.77 | 2.90 | 2.77 | 2.87 | 2.87 | qfq | 29,939,829 | 85,571,202 | 2.87% |
| 2026-07-14 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | qfq | 27,931,786 | 77,373,341 | 1.82% |
| 2026-07-13 | 2.85 | 2.90 | 2.73 | 2.74 | 2.74 | qfq | 31,764,100 | 88,596,013 | -3.52% |
| 2026-07-10 | 2.78 | 2.90 | 2.75 | 2.84 | 2.84 | qfq | 31,691,400 | 90,312,025 | 1.79% |
| 2026-07-09 | 2.78 | 2.80 | 2.71 | 2.79 | 2.79 | qfq | 27,775,646 | 76,637,976 | 0.00% |
| 2026-07-08 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | qfq | 21,595,700 | 60,689,027 | -1.76% |
| 2026-07-07 | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | qfq | 28,454,800 | 81,599,524 | -3.40% |
| 2026-07-06 | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 22,706,600 | 66,865,072 | -0.68% |
| 2026-07-03 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 27,171,989 | 80,573,989 | 0.00% |
| 2026-07-02 | 2.94 | 3.01 | 2.90 | 2.96 | 2.96 | qfq | 33,193,882 | 98,121,858 | 0.34% |
| 2026-07-01 | 2.91 | 3.03 | 2.87 | 2.95 | 2.95 | qfq | 35,285,500 | 104,114,778 | 1.37% |
| 2026-06-30 | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | qfq | 25,190,394 | 72,637,794 | 1.04% |
| 2026-06-29 | 2.91 | 2.91 | 2.82 | 2.88 | 2.88 | qfq | 30,923,900 | 88,742,604 | -1.03% |
| 2026-06-26 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | qfq | 41,330,937 | 121,689,749 | -5.21% |
| 2026-06-25 | 3.02 | 3.18 | 3.00 | 3.07 | 3.07 | qfq | 36,574,323 | 113,571,413 | 0.99% |
| 2026-06-24 | 3.11 | 3.11 | 2.98 | 3.04 | 3.04 | qfq | 27,728,728 | 84,020,311 | -1.62% |
| 2026-06-23 | 3.14 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 27,796,237 | 87,166,558 | -1.90% |
| 2026-06-22 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 32,702,156 | 101,267,477 | 1.61% |
| 2026-06-18 | 3.12 | 3.14 | 3.06 | 3.10 | 3.08 | qfq | 26,779,600 | 82,834,022 | -1.90% |
| 2026-06-17 | 3.17 | 3.18 | 3.13 | 3.16 | 3.14 | qfq | 25,220,435 | 79,516,504 | -0.94% |
| 2026-06-16 | 3.31 | 3.32 | 3.16 | 3.19 | 3.17 | qfq | 51,533,866 | 165,961,529 | -1.85% |
| 2026-06-15 | 3.19 | 3.32 | 3.18 | 3.25 | 3.23 | qfq | 52,844,294 | 171,906,177 | 3.17% |
| 2026-06-12 | 2.99 | 3.19 | 2.98 | 3.15 | 3.13 | qfq | 57,428,105 | 178,520,794 | 6.06% |
| 2026-06-11 | 2.98 | 3.06 | 2.94 | 2.97 | 2.95 | qfq | 26,153,165 | 78,276,164 | -0.67% |
| 2026-06-10 | 3.04 | 3.06 | 2.93 | 2.99 | 2.97 | qfq | 40,323,190 | 120,633,236 | -1.64% |
| 2026-06-09 | 3.06 | 3.08 | 2.99 | 3.04 | 3.02 | qfq | 27,589,900 | 83,599,880 | -0.33% |
| 2026-06-08 | 3.27 | 3.27 | 3.01 | 3.05 | 3.03 | qfq | 51,705,136 | 161,211,417 | -6.73% |
| 2026-06-05 | 3.23 | 3.33 | 3.21 | 3.27 | 3.25 | qfq | 40,599,600 | 133,135,463 | 1.24% |
| 2026-06-04 | 3.20 | 3.30 | 3.17 | 3.23 | 3.21 | qfq | 36,733,201 | 119,468,668 | 0.31% |
| 2026-06-03 | 3.25 | 3.25 | 3.16 | 3.22 | 3.20 | qfq | 38,844,433 | 124,620,973 | -1.23% |
| 2026-06-02 | 3.35 | 3.35 | 3.21 | 3.26 | 3.24 | qfq | 35,842,587 | 116,789,657 | -2.40% |
| 2026-06-01 | 3.31 | 3.36 | 3.30 | 3.34 | 3.32 | qfq | 25,362,057 | 84,646,636 | 0.91% |
| 2026-05-29 | 3.33 | 3.52 | 3.29 | 3.31 | 3.29 | qfq | 55,778,498 | 188,561,156 | -0.60% |
| 2026-05-28 | 3.37 | 3.38 | 3.26 | 3.33 | 3.31 | qfq | 34,568,111 | 114,584,487 | -1.19% |
| 2026-05-27 | 3.42 | 3.43 | 3.35 | 3.37 | 3.35 | qfq | 31,572,268 | 106,842,222 | -1.17% |
| 2026-05-26 | 3.42 | 3.48 | 3.30 | 3.41 | 3.39 | qfq | 53,195,413 | 180,105,825 | -0.87% |
| 2026-05-25 | 3.45 | 3.51 | 3.40 | 3.44 | 3.42 | qfq | 50,061,092 | 173,182,956 | -0.29% |
| 2026-05-22 | 3.55 | 3.57 | 3.42 | 3.45 | 3.43 | qfq | 45,898,199 | 158,545,789 | -2.54% |
| 2026-05-21 | 3.70 | 3.73 | 3.53 | 3.54 | 3.52 | qfq | 52,012,979 | 188,278,067 | -4.07% |
| 2026-05-20 | 3.68 | 3.75 | 3.65 | 3.69 | 3.67 | qfq | 38,510,358 | 142,299,444 | -0.54% |
| 2026-05-19 | 3.70 | 3.76 | 3.62 | 3.71 | 3.69 | qfq | 39,321,644 | 144,667,850 | 0.27% |
| 2026-05-18 | 3.64 | 3.72 | 3.63 | 3.70 | 3.68 | qfq | 38,277,559 | 140,511,324 | 1.93% |
| 2026-05-15 | 3.76 | 3.78 | 3.59 | 3.63 | 3.61 | qfq | 68,795,915 | 251,146,714 | -3.46% |
| 2026-05-14 | 3.87 | 3.87 | 3.76 | 3.76 | 3.74 | qfq | 44,327,286 | 168,676,697 | -3.09% |
| 2026-05-13 | 3.79 | 3.94 | 3.75 | 3.88 | 3.86 | qfq | 66,298,623 | 255,919,062 | 2.11% |
| 2026-05-12 | 3.90 | 3.91 | 3.77 | 3.80 | 3.78 | qfq | 49,794,252 | 190,532,185 | -2.56% |
| 2026-05-11 | 3.98 | 4.01 | 3.88 | 3.90 | 3.88 | qfq | 65,651,740 | 258,243,661 | -2.01% |
| 2026-05-08 | 3.76 | 4.03 | 3.73 | 3.98 | 3.96 | qfq | 98,471,626 | 383,760,367 | 5.85% |
| 2026-05-07 | 3.68 | 3.81 | 3.66 | 3.76 | 3.74 | qfq | 56,615,127 | 210,222,108 | 2.73% |
| 2026-05-06 | 3.70 | 3.72 | 3.64 | 3.66 | 3.64 | qfq | 44,559,313 | 164,143,066 | -0.54% |
| 2026-04-30 | 3.76 | 3.80 | 3.66 | 3.68 | 3.66 | qfq | 49,498,704 | 183,584,949 | -2.65% |
| 2026-04-29 | 3.72 | 3.84 | 3.72 | 3.78 | 3.76 | qfq | 38,186,229 | 144,605,175 | 1.07% |
| 2026-04-28 | 3.68 | 3.80 | 3.66 | 3.74 | 3.72 | qfq | 39,334,800 | 147,053,376 | 1.63% |
| 2026-04-27 | 3.69 | 3.72 | 3.65 | 3.68 | 3.66 | qfq | 28,270,700 | 104,164,321 | 0.27% |
| 2026-04-24 | 3.68 | 3.69 | 3.59 | 3.67 | 3.65 | qfq | 31,511,820 | 114,803,352 | 0.00% |
| 2026-04-23 | 3.78 | 3.78 | 3.65 | 3.67 | 3.65 | qfq | 40,641,500 | 149,591,197 | -2.65% |
| 2026-04-22 | 3.80 | 3.83 | 3.76 | 3.77 | 3.75 | qfq | 30,768,961 | 116,468,067 | -0.79% |
| 2026-04-21 | 3.88 | 3.91 | 3.77 | 3.80 | 3.78 | qfq | 33,496,064 | 127,868,140 | -2.06% |
| 2026-04-20 | 3.83 | 3.93 | 3.79 | 3.88 | 3.86 | qfq | 38,193,888 | 147,659,149 | 1.04% |
| 2026-04-17 | 3.77 | 3.87 | 3.68 | 3.84 | 3.82 | qfq | 57,513,346 | 217,429,556 | 1.32% |
| 2026-04-16 | 3.76 | 3.80 | 3.70 | 3.79 | 3.77 | qfq | 31,621,877 | 118,627,217 | 0.80% |
| 2026-04-15 | 3.70 | 3.80 | 3.64 | 3.76 | 3.74 | qfq | 48,043,400 | 178,842,112 | 2.45% |
| 2026-04-14 | 3.69 | 3.71 | 3.61 | 3.67 | 3.65 | qfq | 37,889,200 | 138,160,577 | 0.00% |
| 2026-04-13 | 3.75 | 3.76 | 3.63 | 3.67 | 3.65 | qfq | 45,864,501 | 167,936,895 | -2.13% |
| 2026-04-10 | 3.88 | 3.88 | 3.74 | 3.75 | 3.73 | qfq | 54,585,765 | 207,137,701 | -2.60% |
| 2026-04-09 | 3.94 | 3.97 | 3.84 | 3.85 | 3.83 | qfq | 40,712,584 | 157,999,759 | -2.53% |
| 2026-04-08 | 3.96 | 4.01 | 3.89 | 3.95 | 3.93 | qfq | 52,302,853 | 206,146,352 | 2.07% |
| 2026-04-07 | 3.84 | 3.91 | 3.79 | 3.87 | 3.85 | qfq | 25,989,300 | 100,434,907 | 1.04% |
| 2026-04-03 | 3.99 | 4.01 | 3.83 | 3.83 | 3.81 | qfq | 42,418,200 | 164,582,103 | -4.01% |
| 2026-04-02 | 4.02 | 4.10 | 3.94 | 3.99 | 3.97 | qfq | 43,786,533 | 175,866,923 | -1.48% |
| 2026-04-01 | 4.02 | 4.10 | 3.98 | 4.05 | 4.03 | qfq | 55,992,300 | 226,060,082 | 2.53% |
| 2026-03-31 | 3.91 | 3.98 | 3.87 | 3.95 | 3.93 | qfq | 45,017,033 | 177,112,334 | 0.77% |
| 2026-03-30 | 3.86 | 3.93 | 3.78 | 3.92 | 3.90 | qfq | 39,475,077 | 152,453,324 | -0.25% |
| 2026-03-27 | 3.86 | 3.94 | 3.84 | 3.93 | 3.91 | qfq | 34,562,000 | 135,029,566 | 1.03% |
| 2026-03-26 | 3.89 | 3.96 | 3.83 | 3.89 | 3.87 | qfq | 44,233,087 | 172,047,345 | 0.00% |
| 2026-03-25 | 3.88 | 3.99 | 3.83 | 3.89 | 3.87 | qfq | 58,741,538 | 230,019,247 | 0.52% |
| 2026-03-24 | 3.69 | 3.90 | 3.64 | 3.87 | 3.85 | qfq | 86,977,797 | 328,593,855 | 7.20% |
| 2026-03-23 | 3.92 | 3.97 | 3.57 | 3.61 | 3.59 | qfq | 91,882,136 | 344,806,780 | -6.96% |
| 2026-03-20 | 4.05 | 4.12 | 3.88 | 3.88 | 3.86 | qfq | 75,814,795 | 301,492,701 | -3.48% |
| 2026-03-19 | 4.14 | 4.15 | 4.01 | 4.02 | 4.00 | qfq | 71,177,435 | 288,818,455 | -3.60% |
| 2026-03-18 | 4.32 | 4.33 | 4.13 | 4.17 | 4.15 | qfq | 88,491,606 | 369,411,352 | -2.80% |
| 2026-03-17 | 4.29 | 4.41 | 4.22 | 4.29 | 4.27 | qfq | 158,576,849 | 687,795,092 | -0.69% |
| 2026-03-16 | 3.92 | 4.32 | 3.92 | 4.32 | 4.29 | qfq | 131,776,300 | 553,229,741 | 9.92% |
| 2026-03-13 | 3.97 | 4.11 | 3.92 | 3.93 | 3.91 | qfq | 64,012,388 | 256,676,238 | -1.50% |
| 2026-03-12 | 4.01 | 4.05 | 3.95 | 3.99 | 3.97 | qfq | 42,380,304 | 169,194,590 | -0.75% |
| 2026-03-11 | 4.02 | 4.06 | 3.97 | 4.02 | 4.00 | qfq | 39,522,712 | 158,237,465 | 0.00% |
| 2026-03-10 | 3.96 | 4.11 | 3.95 | 4.02 | 4.00 | qfq | 56,561,573 | 229,403,128 | 2.03% |
| 2026-03-09 | 4.08 | 4.12 | 3.89 | 3.94 | 3.92 | qfq | 65,221,265 | 258,560,272 | -3.90% |
| 2026-03-06 | 4.07 | 4.11 | 3.97 | 4.10 | 4.08 | qfq | 44,296,400 | 178,780,661 | 0.00% |
| 2026-03-05 | 4.04 | 4.14 | 3.97 | 4.10 | 4.08 | qfq | 62,295,779 | 252,806,854 | 2.50% |
| 2026-03-04 | 4.08 | 4.10 | 3.97 | 4.00 | 3.98 | qfq | 88,129,282 | 354,738,588 | -3.85% |
| 2026-03-03 | 4.22 | 4.33 | 4.13 | 4.16 | 4.14 | qfq | 100,928,581 | 425,621,886 | -2.12% |
| 2026-03-02 | 4.20 | 4.27 | 4.08 | 4.25 | 4.23 | qfq | 72,763,695 | 304,089,398 | 0.24% |
| 2026-02-27 | 4.25 | 4.27 | 4.19 | 4.24 | 4.22 | qfq | 44,930,007 | 190,122,103 | 0.00% |
| 2026-02-26 | 4.18 | 4.27 | 4.16 | 4.24 | 4.22 | qfq | 56,469,524 | 238,213,582 | 0.95% |
| 2026-02-25 | 4.15 | 4.31 | 4.14 | 4.20 | 4.18 | qfq | 70,434,658 | 297,965,678 | 0.96% |
| 2026-02-24 | 4.19 | 4.26 | 4.15 | 4.16 | 4.14 | qfq | 41,952,367 | 175,692,046 | 0.48% |
| 2026-02-13 | 4.34 | 4.35 | 4.12 | 4.14 | 4.12 | qfq | 77,086,400 | 322,667,861 | -4.39% |
| 2026-02-12 | 4.30 | 4.42 | 4.24 | 4.33 | 4.30 | qfq | 72,686,262 | 314,618,037 | 0.46% |
| 2026-02-11 | 4.35 | 4.43 | 4.26 | 4.31 | 4.28 | qfq | 100,943,651 | 436,581,721 | -0.23% |
| 2026-02-10 | 4.40 | 4.43 | 4.30 | 4.32 | 4.29 | qfq | 180,801,780 | 790,842,595 | -0.92% |
| 2026-02-09 | 4.04 | 4.36 | 4.02 | 4.36 | 4.33 | qfq | 235,996,216 | 1,016,872,315 | 10.10% |
| 2026-02-06 | 3.86 | 4.02 | 3.81 | 3.96 | 3.94 | qfq | 58,897,956 | 231,834,319 | 2.06% |
| 2026-02-05 | 4.00 | 4.02 | 3.87 | 3.88 | 3.86 | qfq | 50,761,229 | 198,906,800 | -3.00% |
| 2026-02-04 | 3.95 | 4.03 | 3.89 | 4.00 | 3.98 | qfq | 61,233,655 | 243,976,054 | 1.27% |
| 2026-02-03 | 3.76 | 4.00 | 3.72 | 3.95 | 3.93 | qfq | 92,948,564 | 360,839,747 | 5.61% |
| 2026-02-02 | 3.67 | 3.86 | 3.65 | 3.74 | 3.72 | qfq | 64,183,537 | 242,833,202 | 1.08% |
| 2026-01-30 | 3.76 | 3.79 | 3.64 | 3.70 | 3.68 | qfq | 62,795,478 | 231,857,157 | -1.60% |
| 2026-01-29 | 3.79 | 3.84 | 3.74 | 3.76 | 3.74 | qfq | 37,803,173 | 143,093,103 | -1.31% |
| 2026-01-28 | 3.87 | 3.90 | 3.80 | 3.81 | 3.79 | qfq | 35,360,037 | 135,396,589 | -1.80% |
| 2026-01-27 | 3.90 | 3.91 | 3.76 | 3.88 | 3.86 | qfq | 54,908,924 | 210,073,155 | -0.26% |
| 2026-01-26 | 4.10 | 4.11 | 3.86 | 3.89 | 3.87 | qfq | 74,414,991 | 291,642,141 | -4.42% |
| 2026-01-23 | 4.02 | 4.10 | 4.01 | 4.07 | 4.05 | qfq | 46,397,756 | 188,620,071 | 1.24% |
| 2026-01-22 | 4.00 | 4.05 | 3.99 | 4.02 | 4.00 | qfq | 32,154,484 | 129,323,081 | 0.50% |
| 2026-01-21 | 4.00 | 4.02 | 3.94 | 4.00 | 3.98 | qfq | 27,971,210 | 111,692,933 | -0.50% |
| 2026-01-20 | 4.10 | 4.13 | 3.97 | 4.02 | 4.00 | qfq | 45,335,167 | 182,402,576 | -1.71% |
| 2026-01-19 | 4.04 | 4.16 | 4.01 | 4.09 | 4.07 | qfq | 55,366,401 | 226,742,527 | 1.24% |
| 2026-01-16 | 4.11 | 4.12 | 3.98 | 4.04 | 4.02 | qfq | 51,867,039 | 208,946,171 | -0.98% |
| 2026-01-15 | 4.11 | 4.13 | 4.00 | 4.08 | 4.06 | qfq | 64,349,090 | 261,661,423 | -0.97% |
| 2026-01-14 | 4.18 | 4.31 | 4.08 | 4.12 | 4.10 | qfq | 79,462,532 | 333,837,246 | -1.67% |
| 2026-01-13 | 4.18 | 4.32 | 4.08 | 4.19 | 4.17 | qfq | 86,067,988 | 363,098,921 | 0.24% |
| 2026-01-12 | 4.10 | 4.21 | 4.08 | 4.18 | 4.16 | qfq | 81,756,028 | 340,073,389 | 1.95% |
| 2026-01-09 | 3.98 | 4.18 | 3.96 | 4.10 | 4.08 | qfq | 91,185,242 | 372,932,843 | 3.27% |
| 2026-01-08 | 3.87 | 4.00 | 3.87 | 3.97 | 3.95 | qfq | 64,968,676 | 256,894,671 | 2.85% |
| 2026-01-07 | 3.81 | 3.89 | 3.78 | 3.86 | 3.84 | qfq | 60,170,525 | 230,904,519 | 1.31% |
| 2026-01-06 | 3.80 | 3.85 | 3.78 | 3.81 | 3.79 | qfq | 44,094,477 | 168,272,373 | 0.26% |
| 2026-01-05 | 3.80 | 3.84 | 3.72 | 3.80 | 3.78 | qfq | 53,862,213 | 203,081,348 | -0.78% |
| 2025-12-31 | 3.86 | 3.88 | 3.78 | 3.83 | 3.81 | qfq | 36,580,356 | 140,251,868 | -1.03% |
| 2025-12-30 | 3.93 | 3.94 | 3.86 | 3.87 | 3.85 | qfq | 38,425,924 | 149,486,184 | -1.78% |
| 2025-12-29 | 3.99 | 4.03 | 3.92 | 3.94 | 3.92 | qfq | 53,021,003 | 210,065,476 | -2.23% |
| 2025-12-26 | 3.95 | 4.06 | 3.93 | 4.03 | 4.01 | qfq | 79,311,864 | 318,544,857 | 1.51% |
| 2025-12-25 | 3.88 | 4.09 | 3.82 | 3.97 | 3.95 | qfq | 68,868,151 | 272,135,805 | 2.32% |
| 2025-12-24 | 3.86 | 3.88 | 3.83 | 3.88 | 3.86 | qfq | 37,919,422 | 146,216,770 | -0.26% |
| 2025-12-23 | 4.04 | 4.04 | 3.86 | 3.89 | 3.87 | qfq | 72,967,929 | 285,960,547 | -3.47% |
| 2025-12-22 | 3.77 | 4.09 | 3.77 | 4.03 | 4.01 | qfq | 129,575,057 | 516,662,697 | 6.90% |
| 2025-12-19 | 3.73 | 3.79 | 3.69 | 3.77 | 3.75 | qfq | 32,613,142 | 122,329,312 | 1.07% |
| 2025-12-18 | 3.75 | 3.79 | 3.71 | 3.73 | 3.71 | qfq | 24,548,302 | 92,124,571 | -0.53% |
| 2025-12-17 | 3.70 | 3.77 | 3.66 | 3.75 | 3.73 | qfq | 28,547,192 | 105,870,088 | 1.08% |
| 2025-12-16 | 3.75 | 3.77 | 3.66 | 3.71 | 3.69 | qfq | 27,562,502 | 101,810,752 | -1.33% |
| 2025-12-15 | 3.74 | 3.79 | 3.67 | 3.76 | 3.74 | qfq | 33,690,157 | 126,184,115 | 0.53% |
| 2025-12-12 | 3.79 | 3.82 | 3.74 | 3.74 | 3.72 | qfq | 41,094,487 | 155,093,280 | -1.84% |
| 2025-12-11 | 3.90 | 3.91 | 3.79 | 3.81 | 3.79 | qfq | 45,035,838 | 172,337,179 | -2.81% |
| 2025-12-10 | 3.87 | 3.95 | 3.82 | 3.92 | 3.90 | qfq | 45,030,675 | 175,061,837 | 1.29% |
| 2025-12-09 | 3.95 | 3.96 | 3.87 | 3.87 | 3.85 | qfq | 42,585,293 | 166,108,467 | -2.27% |
| 2025-12-08 | 4.01 | 4.05 | 3.95 | 3.96 | 3.94 | qfq | 44,766,036 | 178,932,959 | -0.50% |
| 2025-12-05 | 3.96 | 3.99 | 3.86 | 3.98 | 3.96 | qfq | 42,457,868 | 167,176,546 | 0.51% |
| 2025-12-04 | 3.94 | 4.00 | 3.89 | 3.96 | 3.94 | qfq | 42,337,514 | 167,033,722 | 0.25% |
| 2025-12-03 | 3.93 | 4.00 | 3.90 | 3.95 | 3.93 | qfq | 41,176,777 | 162,618,313 | 0.00% |
| 2025-12-02 | 4.02 | 4.03 | 3.90 | 3.95 | 3.93 | qfq | 31,927,801 | 125,769,818 | -1.74% |
| 2025-12-01 | 3.94 | 4.05 | 3.93 | 4.02 | 4.00 | qfq | 52,092,091 | 208,157,454 | 2.29% |
| 2025-11-28 | 3.89 | 3.94 | 3.79 | 3.93 | 3.91 | qfq | 46,687,125 | 180,787,854 | 1.03% |
| 2025-11-27 | 4.03 | 4.06 | 3.88 | 3.89 | 3.87 | qfq | 54,227,804 | 213,101,914 | -2.26% |
| 2025-11-26 | 3.97 | 4.04 | 3.93 | 3.98 | 3.96 | qfq | 39,583,640 | 157,678,956 | 0.51% |
| 2025-11-25 | 3.97 | 4.07 | 3.85 | 3.96 | 3.94 | qfq | 60,997,843 | 241,895,825 | 0.00% |
| 2025-11-24 | 4.01 | 4.07 | 3.89 | 3.96 | 3.94 | qfq | 55,028,560 | 217,863,857 | 0.51% |
| 2025-11-21 | 4.35 | 4.39 | 3.93 | 3.94 | 3.92 | qfq | 104,269,800 | 426,621,746 | -9.84% |
| 2025-11-20 | 4.45 | 4.48 | 4.35 | 4.37 | 4.34 | qfq | 44,521,100 | 195,570,126 | -1.80% |
| 2025-11-19 | 4.60 | 4.62 | 4.40 | 4.45 | 4.42 | qfq | 61,656,941 | 275,276,574 | -3.26% |
| 2025-11-18 | 4.85 | 4.85 | 4.60 | 4.60 | 4.57 | qfq | 78,186,869 | 364,651,470 | -5.15% |
| 2025-11-17 | 4.85 | 4.94 | 4.76 | 4.85 | 4.82 | qfq | 81,733,416 | 395,167,775 | -0.61% |
| 2025-11-14 | 4.90 | 5.01 | 4.84 | 4.88 | 4.85 | qfq | 89,595,856 | 441,578,174 | -0.41% |
| 2025-11-13 | 4.99 | 5.04 | 4.87 | 4.90 | 4.87 | qfq | 122,407,898 | 602,654,336 | -3.35% |
| 2025-11-12 | 5.10 | 5.23 | 4.98 | 5.07 | 5.04 | qfq | 137,174,636 | 698,660,863 | 0.40% |
| 2025-11-11 | 4.90 | 5.30 | 4.81 | 5.05 | 5.02 | qfq | 271,518,675 | 1,393,202,213 | 3.06% |
| 2025-11-10 | 4.54 | 4.90 | 4.54 | 4.90 | 4.87 | qfq | 112,445,316 | 546,748,984 | 10.11% |
| 2025-11-07 | 4.44 | 4.51 | 4.36 | 4.45 | 4.42 | qfq | 52,133,591 | 230,871,409 | 0.23% |
| 2025-11-06 | 4.49 | 4.50 | 4.37 | 4.44 | 4.41 | qfq | 49,810,069 | 220,610,608 | -1.11% |
| 2025-11-05 | 4.58 | 4.66 | 4.47 | 4.49 | 4.46 | qfq | 71,135,415 | 322,208,907 | -2.39% |
| 2025-11-04 | 4.66 | 4.80 | 4.56 | 4.60 | 4.57 | qfq | 73,218,304 | 341,528,454 | -1.92% |
| 2025-11-03 | 4.38 | 4.80 | 4.37 | 4.69 | 4.66 | qfq | 129,112,399 | 601,774,197 | 7.08% |
| 2025-10-31 | 4.30 | 4.45 | 4.30 | 4.38 | 4.35 | qfq | 55,093,518 | 242,176,742 | 2.10% |
| 2025-10-30 | 4.53 | 4.57 | 4.25 | 4.29 | 4.27 | qfq | 92,192,385 | 401,339,185 | -5.92% |
| 2025-10-29 | 4.55 | 4.68 | 4.51 | 4.56 | 4.53 | qfq | 58,374,102 | 267,922,895 | 0.22% |
| 2025-10-28 | 4.58 | 4.63 | 4.50 | 4.55 | 4.52 | qfq | 36,900,118 | 167,690,661 | -0.44% |
| 2025-10-27 | 4.66 | 4.76 | 4.50 | 4.57 | 4.54 | qfq | 55,034,751 | 253,737,015 | -1.51% |
| 2025-10-24 | 4.66 | 4.75 | 4.61 | 4.64 | 4.61 | qfq | 33,783,205 | 157,383,974 | -0.64% |
| 2025-10-23 | 4.56 | 4.73 | 4.52 | 4.67 | 4.64 | qfq | 37,829,205 | 174,205,158 | 1.52% |
| 2025-10-22 | 4.63 | 4.69 | 4.50 | 4.60 | 4.57 | qfq | 36,373,254 | 166,959,782 | -0.65% |
| 2025-10-21 | 4.58 | 4.67 | 4.51 | 4.63 | 4.60 | qfq | 33,851,544 | 156,013,668 | 1.09% |
| 2025-10-20 | 4.55 | 4.72 | 4.53 | 4.58 | 4.55 | qfq | 39,656,044 | 182,665,713 | 0.66% |
| 2025-10-17 | 4.64 | 4.69 | 4.49 | 4.55 | 4.52 | qfq | 53,615,597 | 244,267,456 | -2.57% |
| 2025-10-16 | 4.78 | 4.81 | 4.64 | 4.67 | 4.64 | qfq | 51,324,911 | 241,441,392 | -2.30% |
| 2025-10-15 | 4.69 | 4.85 | 4.62 | 4.78 | 4.75 | qfq | 68,211,540 | 325,879,625 | 1.92% |
| 2025-10-14 | 4.82 | 4.93 | 4.65 | 4.69 | 4.66 | qfq | 76,539,160 | 365,369,524 | -1.47% |
| 2025-10-13 | 4.71 | 4.85 | 4.68 | 4.76 | 4.73 | qfq | 120,173,936 | 571,923,230 | -3.45% |
| 2025-10-10 | 4.55 | 4.98 | 4.50 | 4.93 | 4.90 | qfq | 147,216,807 | 709,912,347 | 8.83% |
| 2025-10-09 | 4.54 | 4.78 | 4.51 | 4.53 | 4.50 | qfq | 70,706,418 | 327,852,467 | -0.22% |
| 2025-09-30 | 4.55 | 4.62 | 4.46 | 4.54 | 4.51 | qfq | 34,646,685 | 157,737,012 | -0.22% |
| 2025-09-29 | 4.57 | 4.59 | 4.27 | 4.55 | 4.52 | qfq | 71,409,392 | 316,540,714 | 0.00% |
| 2025-09-26 | 4.68 | 4.71 | 4.54 | 4.55 | 4.52 | qfq | 41,462,790 | 191,726,629 | -2.78% |
| 2025-09-25 | 4.70 | 4.80 | 4.68 | 4.68 | 4.65 | qfq | 38,280,836 | 181,675,477 | -1.27% |
| 2025-09-24 | 4.60 | 4.83 | 4.60 | 4.74 | 4.71 | qfq | 50,438,648 | 238,238,313 | 1.94% |
| 2025-09-23 | 4.63 | 4.65 | 4.53 | 4.65 | 4.62 | qfq | 46,931,464 | 215,386,362 | 0.22% |
| 2025-09-22 | 4.66 | 4.72 | 4.58 | 4.64 | 4.61 | qfq | 48,138,033 | 223,356,606 | -0.43% |
| 2025-09-19 | 4.68 | 4.81 | 4.56 | 4.66 | 4.63 | qfq | 63,826,143 | 299,349,657 | -0.85% |
| 2025-09-18 | 4.91 | 5.00 | 4.63 | 4.70 | 4.67 | qfq | 97,692,412 | 472,806,976 | -4.67% |
| 2025-09-17 | 4.80 | 5.03 | 4.72 | 4.93 | 4.90 | qfq | 99,062,091 | 485,332,574 | 2.71% |
| 2025-09-16 | 4.45 | 4.87 | 4.34 | 4.80 | 4.77 | qfq | 132,007,990 | 610,266,941 | 8.11% |
| 2025-09-15 | 4.59 | 4.62 | 4.43 | 4.44 | 4.41 | qfq | 49,404,293 | 222,266,503 | -3.27% |
| 2025-09-12 | 4.53 | 4.68 | 4.48 | 4.59 | 4.56 | qfq | 72,218,095 | 334,100,413 | 1.77% |
| 2025-09-11 | 4.31 | 4.54 | 4.15 | 4.51 | 4.48 | qfq | 93,987,551 | 412,916,878 | 3.20% |
| 2025-09-10 | 4.30 | 4.41 | 4.25 | 4.37 | 4.34 | qfq | 55,261,050 | 240,329,505 | 1.86% |
| 2025-09-09 | 4.20 | 4.32 | 4.12 | 4.29 | 4.27 | qfq | 55,751,900 | 237,491,830 | 2.14% |
| 2025-09-08 | 4.29 | 4.29 | 4.15 | 4.20 | 4.18 | qfq | 42,237,800 | 177,341,942 | -1.41% |
| 2025-09-05 | 4.11 | 4.30 | 4.06 | 4.26 | 4.24 | qfq | 53,534,989 | 224,019,286 | 3.90% |
| 2025-09-04 | 4.22 | 4.28 | 4.03 | 4.10 | 4.08 | qfq | 57,823,923 | 240,771,144 | -3.30% |
| 2025-09-03 | 4.24 | 4.30 | 4.16 | 4.24 | 4.22 | qfq | 55,630,400 | 235,048,807 | 0.00% |
| 2025-09-02 | 4.44 | 4.44 | 4.19 | 4.24 | 4.22 | qfq | 68,605,035 | 294,530,958 | -3.64% |
| 2025-09-01 | 4.38 | 4.40 | 4.28 | 4.40 | 4.37 | qfq | 48,863,201 | 212,366,257 | 1.38% |
| 2025-08-29 | 4.45 | 4.46 | 4.34 | 4.34 | 4.31 | qfq | 53,853,486 | 235,742,288 | -1.81% |
| 2025-08-28 | 4.27 | 4.43 | 4.27 | 4.42 | 4.39 | qfq | 91,936,363 | 401,123,247 | 3.51% |
| 2025-08-27 | 4.57 | 4.58 | 4.26 | 4.27 | 4.25 | qfq | 99,218,714 | 440,489,730 | -6.56% |
| 2025-08-26 | 4.62 | 4.70 | 4.56 | 4.57 | 4.54 | qfq | 55,298,444 | 255,047,525 | -2.14% |
| 2025-08-25 | 4.54 | 4.76 | 4.48 | 4.67 | 4.64 | qfq | 90,960,593 | 420,042,418 | 2.86% |
| 2025-08-22 | 4.65 | 4.67 | 4.50 | 4.54 | 4.51 | qfq | 88,954,023 | 405,975,109 | -2.16% |
| 2025-08-21 | 4.68 | 4.78 | 4.62 | 4.64 | 4.61 | qfq | 58,786,469 | 276,415,021 | -1.28% |
| 2025-08-20 | 4.73 | 4.77 | 4.63 | 4.70 | 4.67 | qfq | 78,315,927 | 367,319,437 | -0.63% |
| 2025-08-19 | 4.81 | 4.83 | 4.68 | 4.73 | 4.70 | qfq | 97,601,467 | 465,380,064 | -1.66% |
| 2025-08-18 | 4.56 | 4.88 | 4.51 | 4.81 | 4.78 | qfq | 125,905,879 | 596,023,983 | 5.48% |
| 2025-08-15 | 4.43 | 4.56 | 4.41 | 4.56 | 4.53 | qfq | 85,088,100 | 382,055,137 | 2.70% |
| 2025-08-14 | 4.50 | 4.57 | 4.43 | 4.44 | 4.41 | qfq | 94,921,436 | 428,078,184 | -2.42% |
| 2025-08-13 | 4.47 | 4.59 | 4.38 | 4.55 | 4.52 | qfq | 116,330,779 | 518,991,164 | 1.79% |
| 2025-08-12 | 4.41 | 4.51 | 4.37 | 4.47 | 4.44 | qfq | 114,534,990 | 509,365,489 | 1.82% |
| 2025-08-11 | 4.19 | 4.43 | 4.11 | 4.39 | 4.36 | qfq | 120,029,224 | 515,499,243 | 4.52% |
| 2025-08-08 | 4.18 | 4.30 | 4.17 | 4.20 | 4.18 | qfq | 75,728,409 | 319,891,374 | 0.00% |
| 2025-08-07 | 4.23 | 4.28 | 4.16 | 4.20 | 4.18 | qfq | 114,252,228 | 480,700,916 | -1.18% |
| 2025-08-06 | 4.15 | 4.28 | 4.10 | 4.25 | 4.23 | qfq | 144,213,982 | 606,363,968 | 2.16% |
| 2025-08-05 | 3.99 | 4.24 | 3.97 | 4.16 | 4.14 | qfq | 180,879,562 | 744,880,322 | 4.26% |
| 2025-08-04 | 3.84 | 3.99 | 3.81 | 3.99 | 3.97 | qfq | 131,056,206 | 514,872,645 | 3.91% |
| 2025-08-01 | 3.83 | 3.88 | 3.79 | 3.84 | 3.82 | qfq | 71,613,934 | 274,417,055 | 0.26% |
| 2025-07-31 | 3.87 | 3.89 | 3.79 | 3.83 | 3.81 | qfq | 81,853,406 | 313,851,758 | -1.03% |
| 2025-07-30 | 3.88 | 3.95 | 3.83 | 3.87 | 3.85 | qfq | 125,172,061 | 486,762,015 | -0.26% |
| 2025-07-29 | 3.82 | 3.88 | 3.77 | 3.88 | 3.86 | qfq | 108,803,630 | 415,271,777 | 0.78% |
| 2025-07-28 | 3.82 | 3.87 | 3.74 | 3.85 | 3.83 | qfq | 123,163,543 | 469,060,775 | 0.26% |
| 2025-07-25 | 4.06 | 4.11 | 3.82 | 3.84 | 3.82 | qfq | 192,963,385 | 749,579,968 | -3.76% |
| 2025-07-24 | 3.81 | 4.13 | 3.81 | 3.99 | 3.97 | qfq | 279,579,888 | 1,118,820,461 | 4.18% |
| 2025-07-23 | 4.01 | 4.09 | 3.80 | 3.83 | 3.81 | qfq | 279,844,793 | 1,095,653,820 | -5.67% |
| 2025-07-22 | 4.20 | 4.30 | 3.95 | 4.06 | 4.04 | qfq | 305,693,082 | 1,236,234,490 | -3.33% |
| 2025-07-21 | 4.02 | 4.51 | 3.90 | 4.20 | 4.18 | qfq | 523,490,420 | 2,197,326,646 | 2.44% |
| 2025-07-18 | 3.83 | 4.10 | 3.79 | 4.10 | 4.08 | qfq | 313,432,607 | 1,271,675,652 | 9.92% |
| 2025-07-17 | 3.39 | 3.73 | 3.38 | 3.73 | 3.71 | qfq | 167,354,703 | 611,069,485 | 10.03% |
| 2025-07-16 | 3.38 | 3.43 | 3.36 | 3.39 | 3.37 | qfq | 49,987,205 | 169,459,010 | -0.88% |
| 2025-07-15 | 3.50 | 3.72 | 3.37 | 3.42 | 3.40 | qfq | 113,299,267 | 394,120,799 | -2.56% |
| 2025-07-14 | 3.54 | 3.55 | 3.45 | 3.51 | 3.49 | qfq | 62,603,742 | 218,481,217 | -0.57% |
| 2025-07-11 | 3.52 | 3.55 | 3.48 | 3.53 | 3.51 | qfq | 55,443,143 | 195,008,214 | 0.28% |
| 2025-07-10 | 3.56 | 3.61 | 3.47 | 3.52 | 3.50 | qfq | 71,999,647 | 253,575,850 | -1.12% |
| 2025-07-09 | 3.68 | 3.70 | 3.54 | 3.56 | 3.54 | qfq | 109,994,618 | 395,745,803 | -3.52% |
| 2025-07-08 | 3.66 | 3.76 | 3.60 | 3.69 | 3.67 | qfq | 106,956,406 | 394,481,118 | 0.54% |
| 2025-07-07 | 3.69 | 3.75 | 3.65 | 3.67 | 3.65 | qfq | 139,645,700 | 515,577,939 | -1.61% |
| 2025-07-04 | 3.54 | 3.84 | 3.46 | 3.73 | 3.71 | qfq | 229,967,688 | 845,936,388 | 5.07% |
| 2025-07-03 | 3.61 | 3.68 | 3.52 | 3.55 | 3.53 | qfq | 141,997,739 | 507,371,199 | -0.28% |
| 2025-07-02 | 3.78 | 3.85 | 3.53 | 3.56 | 3.54 | qfq | 295,376,461 | 1,085,831,133 | -1.39% |
| 2025-07-01 | 3.29 | 3.61 | 3.29 | 3.61 | 3.59 | qfq | 207,179,918 | 736,294,575 | 10.06% |
| 2025-06-30 | 3.36 | 3.37 | 3.27 | 3.28 | 3.26 | qfq | 59,544,958 | 196,987,248 | -2.09% |
| 2025-06-27 | 3.33 | 3.40 | 3.30 | 3.35 | 3.33 | qfq | 58,773,246 | 197,104,845 | 0.30% |
| 2025-06-26 | 3.34 | 3.42 | 3.30 | 3.34 | 3.32 | qfq | 75,101,329 | 251,580,586 | -0.60% |
| 2025-06-25 | 3.37 | 3.48 | 3.34 | 3.36 | 3.34 | qfq | 91,349,574 | 310,215,659 | -0.59% |
| 2025-06-24 | 3.20 | 3.39 | 3.11 | 3.38 | 3.36 | qfq | 135,659,680 | 444,440,757 | 3.05% |
| 2025-06-23 | 3.29 | 3.34 | 3.19 | 3.28 | 3.26 | qfq | 79,043,430 | 256,873,668 | 3.14% |
| 2025-06-20 | 3.19 | 3.25 | 3.17 | 3.18 | 3.16 | qfq | 61,827,623 | 197,783,857 | -0.93% |
| 2025-06-19 | 3.29 | 3.39 | 3.20 | 3.21 | 3.19 | qfq | 95,842,800 | 315,089,016 | -3.02% |
| 2025-06-18 | 3.33 | 3.34 | 3.28 | 3.31 | 3.29 | qfq | 66,204,300 | 218,784,080 | 0.00% |
| 2025-06-17 | 3.32 | 3.35 | 3.25 | 3.31 | 3.29 | qfq | 87,496,703 | 289,654,271 | -0.30% |
| 2025-06-16 | 3.37 | 3.39 | 3.28 | 3.32 | 3.30 | qfq | 100,274,139 | 333,387,229 | -1.19% |
| 2025-06-13 | 3.50 | 3.55 | 3.36 | 3.36 | 3.34 | qfq | 152,125,390 | 521,226,186 | -3.72% |
| 2025-06-12 | 3.45 | 3.65 | 3.45 | 3.49 | 3.47 | qfq | 183,125,108 | 645,207,598 | -2.79% |
| 2025-06-11 | 3.70 | 3.99 | 3.55 | 3.59 | 3.57 | qfq | 330,964,505 | 1,234,062,647 | -2.97% |
| 2025-06-10 | 3.35 | 3.70 | 3.28 | 3.70 | 3.68 | qfq | 267,283,212 | 935,029,872 | 10.12% |
| 2025-06-09 | 3.26 | 3.40 | 3.24 | 3.36 | 3.34 | qfq | 189,940,850 | 634,763,263 | -0.59% |
| 2025-06-06 | 3.08 | 3.41 | 3.08 | 3.38 | 3.36 | qfq | 254,565,839 | 855,503,668 | 9.03% |
| 2025-06-05 | 3.13 | 3.13 | 3.08 | 3.10 | 3.08 | qfq | 42,421,337 | 131,507,749 | -0.96% |
| 2025-06-04 | 3.06 | 3.15 | 3.06 | 3.13 | 3.11 | qfq | 57,338,491 | 178,696,347 | 2.29% |
| 2025-06-03 | 3.02 | 3.14 | 2.98 | 3.06 | 3.04 | qfq | 64,974,866 | 198,210,769 | 0.99% |
| 2025-05-30 | 3.09 | 3.10 | 3.02 | 3.03 | 3.01 | qfq | 54,365,755 | 166,080,942 | -2.26% |
| 2025-05-29 | 2.96 | 3.13 | 2.95 | 3.10 | 3.08 | qfq | 111,425,000 | 341,590,353 | 4.03% |
| 2025-05-28 | 2.95 | 2.99 | 2.93 | 2.98 | 2.96 | qfq | 38,062,020 | 112,840,098 | 0.34% |
| 2025-05-27 | 2.95 | 2.97 | 2.89 | 2.97 | 2.95 | qfq | 39,123,125 | 114,568,979 | 1.02% |
| 2025-05-26 | 2.84 | 2.95 | 2.83 | 2.94 | 2.92 | qfq | 61,362,425 | 178,392,735 | 3.16% |
| 2025-05-23 | 2.86 | 2.87 | 2.83 | 2.85 | 2.83 | qfq | 24,171,946 | 68,879,884 | -0.35% |
| 2025-05-22 | 2.89 | 2.89 | 2.84 | 2.86 | 2.84 | qfq | 35,358,000 | 101,272,942 | -1.38% |
| 2025-05-21 | 2.90 | 2.94 | 2.89 | 2.90 | 2.88 | qfq | 32,976,497 | 95,807,965 | -0.68% |
| 2025-05-20 | 2.99 | 3.00 | 2.90 | 2.92 | 2.90 | qfq | 63,152,772 | 184,635,195 | -2.67% |
| 2025-05-19 | 2.93 | 3.05 | 2.92 | 3.00 | 2.98 | qfq | 81,153,472 | 243,295,886 | 2.39% |
| 2025-05-16 | 2.90 | 3.00 | 2.90 | 2.93 | 2.91 | qfq | 68,030,700 | 199,759,718 | -0.34% |
| 2025-05-15 | 3.04 | 3.08 | 2.93 | 2.94 | 2.92 | qfq | 115,376,130 | 346,221,722 | -2.33% |
| 2025-05-14 | 2.91 | 3.02 | 2.90 | 3.01 | 2.99 | qfq | 147,855,912 | 440,184,179 | 2.03% |
| 2025-05-13 | 2.89 | 2.95 | 2.82 | 2.95 | 2.93 | qfq | 91,924,455 | 265,392,743 | 3.15% |
| 2025-05-12 | 2.81 | 2.92 | 2.80 | 2.86 | 2.84 | qfq | 60,490,929 | 172,378,568 | 2.51% |
| 2025-05-09 | 2.83 | 2.84 | 2.76 | 2.79 | 2.77 | qfq | 35,736,600 | 99,752,944 | -1.41% |
| 2025-05-08 | 2.85 | 2.90 | 2.82 | 2.83 | 2.81 | qfq | 49,016,000 | 139,729,622 | -1.05% |
| 2025-05-07 | 2.85 | 2.90 | 2.81 | 2.86 | 2.84 | qfq | 56,270,204 | 160,303,957 | 1.42% |
| 2025-05-06 | 2.82 | 2.87 | 2.80 | 2.82 | 2.80 | qfq | 45,354,800 | 128,906,897 | 0.71% |
| 2025-04-30 | 2.82 | 2.87 | 2.79 | 2.80 | 2.78 | qfq | 26,943,800 | 76,098,787 | -1.06% |
| 2025-04-29 | 2.82 | 2.87 | 2.73 | 2.83 | 2.81 | qfq | 32,246,712 | 91,123,888 | -0.35% |
| 2025-04-28 | 2.95 | 2.95 | 2.81 | 2.84 | 2.82 | qfq | 52,017,217 | 147,961,134 | -3.73% |
| 2025-04-25 | 2.95 | 2.98 | 2.92 | 2.95 | 2.93 | qfq | 34,121,858 | 100,573,446 | 0.00% |
| 2025-04-24 | 2.95 | 2.97 | 2.91 | 2.95 | 2.93 | qfq | 34,020,000 | 99,978,880 | 0.00% |
| 2025-04-23 | 2.99 | 2.99 | 2.94 | 2.95 | 2.93 | qfq | 40,693,246 | 120,585,404 | -0.67% |
| 2025-04-22 | 3.03 | 3.04 | 2.96 | 2.97 | 2.95 | qfq | 54,270,500 | 161,935,649 | -1.98% |
| 2025-04-21 | 3.00 | 3.08 | 2.98 | 3.03 | 3.01 | qfq | 60,414,046 | 183,247,491 | 0.00% |
| 2025-04-18 | 2.90 | 3.08 | 2.88 | 3.03 | 3.01 | qfq | 99,387,263 | 297,716,481 | 3.77% |
| 2025-04-17 | 2.93 | 2.97 | 2.88 | 2.92 | 2.90 | qfq | 51,787,892 | 151,554,517 | -1.02% |
| 2025-04-16 | 2.94 | 3.03 | 2.90 | 2.95 | 2.93 | qfq | 82,711,124 | 244,919,636 | 0.68% |
| 2025-04-15 | 2.98 | 2.98 | 2.86 | 2.93 | 2.91 | qfq | 83,286,009 | 242,644,138 | -2.01% |
| 2025-04-14 | 3.10 | 3.15 | 2.93 | 2.99 | 2.97 | qfq | 162,694,022 | 489,517,442 | 2.40% |
| 2025-04-11 | 2.65 | 2.92 | 2.64 | 2.92 | 2.90 | qfq | 59,270,781 | 169,050,329 | 10.19% |
| 2025-04-10 | 2.65 | 2.70 | 2.64 | 2.65 | 2.63 | qfq | 41,456,419 | 110,585,381 | 1.53% |
| 2025-04-09 | 2.52 | 2.63 | 2.39 | 2.61 | 2.59 | qfq | 50,320,994 | 126,313,021 | 2.76% |
| 2025-04-08 | 2.49 | 2.57 | 2.47 | 2.54 | 2.53 | qfq | 51,924,966 | 130,749,280 | 0.40% |
| 2025-04-07 | 2.70 | 2.70 | 2.53 | 2.53 | 2.52 | qfq | 45,102,700 | 115,919,907 | -9.96% |
| 2025-04-03 | 2.82 | 2.86 | 2.78 | 2.81 | 2.79 | qfq | 31,207,092 | 87,776,442 | -1.06% |
| 2025-04-02 | 2.85 | 2.87 | 2.82 | 2.84 | 2.82 | qfq | 18,820,600 | 53,511,471 | 0.00% |
| 2025-04-01 | 2.85 | 2.87 | 2.82 | 2.84 | 2.82 | qfq | 24,321,366 | 69,196,525 | 0.00% |
| 2025-03-31 | 2.86 | 2.96 | 2.83 | 2.84 | 2.82 | qfq | 35,038,294 | 100,451,393 | -0.70% |
| 2025-03-28 | 2.86 | 2.89 | 2.83 | 2.86 | 2.84 | qfq | 31,259,395 | 89,321,883 | 0.00% |
| 2025-03-27 | 2.91 | 2.91 | 2.84 | 2.86 | 2.84 | qfq | 34,742,727 | 99,494,630 | -1.72% |
| 2025-03-26 | 2.89 | 2.93 | 2.87 | 2.91 | 2.89 | qfq | 35,050,863 | 101,864,369 | 0.69% |
| 2025-03-25 | 2.96 | 2.96 | 2.88 | 2.89 | 2.87 | qfq | 45,186,481 | 131,291,689 | -2.36% |
| 2025-03-24 | 3.03 | 3.04 | 2.91 | 2.96 | 2.94 | qfq | 84,763,837 | 250,900,585 | -1.33% |
| 2025-03-21 | 2.94 | 3.11 | 2.91 | 3.00 | 2.98 | qfq | 147,305,020 | 446,506,693 | 2.04% |
| 2025-03-20 | 2.83 | 3.02 | 2.81 | 2.94 | 2.92 | qfq | 88,355,703 | 258,750,334 | 3.52% |
| 2025-03-19 | 2.89 | 2.89 | 2.82 | 2.84 | 2.82 | qfq | 39,339,291 | 111,681,160 | -2.07% |
| 2025-03-18 | 2.91 | 2.94 | 2.85 | 2.90 | 2.88 | qfq | 45,014,591 | 129,977,334 | 0.35% |
| 2025-03-17 | 2.95 | 3.00 | 2.88 | 2.89 | 2.87 | qfq | 74,600,423 | 217,979,760 | -0.34% |
| 2025-03-14 | 2.79 | 2.91 | 2.76 | 2.90 | 2.88 | qfq | 94,105,734 | 269,047,404 | 3.94% |
| 2025-03-13 | 2.83 | 2.84 | 2.76 | 2.79 | 2.77 | qfq | 44,754,677 | 124,527,051 | -1.41% |
| 2025-03-12 | 2.84 | 2.86 | 2.81 | 2.83 | 2.81 | qfq | 54,400,371 | 154,285,070 | 0.00% |
| 2025-03-11 | 2.81 | 2.85 | 2.76 | 2.83 | 2.81 | qfq | 75,083,300 | 210,503,335 | -0.35% |
| 2025-03-10 | 2.87 | 3.03 | 2.82 | 2.84 | 2.82 | qfq | 121,967,526 | 352,249,525 | 1.07% |
| 2025-03-07 | 2.99 | 3.05 | 2.81 | 2.81 | 2.79 | qfq | 205,748,933 | 596,709,641 | -6.02% |
| 2025-03-06 | 2.78 | 2.99 | 2.73 | 2.99 | 2.97 | qfq | 183,360,637 | 531,090,102 | 9.93% |
| 2025-03-05 | 2.48 | 2.72 | 2.44 | 2.72 | 2.70 | qfq | 92,214,598 | 239,961,862 | 10.12% |
| 2025-03-04 | 2.45 | 2.48 | 2.43 | 2.47 | 2.46 | qfq | 18,465,501 | 45,418,764 | 0.82% |
| 2025-03-03 | 2.44 | 2.48 | 2.44 | 2.45 | 2.44 | qfq | 27,894,393 | 68,672,926 | 0.00% |
| 2025-02-28 | 2.48 | 2.49 | 2.44 | 2.45 | 2.44 | qfq | 32,477,775 | 79,873,041 | -1.61% |
| 2025-02-27 | 2.51 | 2.55 | 2.46 | 2.49 | 2.48 | qfq | 39,824,000 | 99,209,575 | -1.19% |
| 2025-02-26 | 2.47 | 2.53 | 2.47 | 2.52 | 2.51 | qfq | 32,899,900 | 82,559,899 | 1.61% |
| 2025-02-25 | 2.46 | 2.51 | 2.44 | 2.48 | 2.47 | qfq | 27,649,700 | 68,615,147 | 0.00% |
| 2025-02-24 | 2.49 | 2.54 | 2.47 | 2.48 | 2.47 | qfq | 36,630,800 | 91,462,232 | 0.00% |
| 2025-02-21 | 2.50 | 2.52 | 2.46 | 2.48 | 2.47 | qfq | 27,414,400 | 68,040,116 | -1.20% |
| 2025-02-20 | 2.50 | 2.52 | 2.48 | 2.51 | 2.50 | qfq | 26,667,300 | 66,688,671 | 0.40% |
| 2025-02-19 | 2.50 | 2.52 | 2.47 | 2.50 | 2.49 | qfq | 23,919,816 | 59,621,682 | 0.00% |
| 2025-02-18 | 2.58 | 2.59 | 2.49 | 2.50 | 2.49 | qfq | 39,517,900 | 100,198,784 | -2.72% |
| 2025-02-17 | 2.58 | 2.61 | 2.55 | 2.57 | 2.56 | qfq | 28,707,401 | 74,007,173 | 0.00% |
| 2025-02-14 | 2.58 | 2.59 | 2.55 | 2.57 | 2.56 | qfq | 17,964,100 | 46,153,666 | -0.39% |
| 2025-02-13 | 2.61 | 2.62 | 2.58 | 2.58 | 2.57 | qfq | 23,067,400 | 59,831,912 | -1.15% |
| 2025-02-12 | 2.59 | 2.64 | 2.57 | 2.61 | 2.59 | qfq | 23,465,200 | 61,055,221 | 0.77% |
| 2025-02-11 | 2.63 | 2.64 | 2.56 | 2.59 | 2.57 | qfq | 29,192,188 | 75,453,070 | -1.15% |
| 2025-02-10 | 2.63 | 2.67 | 2.61 | 2.62 | 2.60 | qfq | 36,277,400 | 95,526,948 | -0.38% |
| 2025-02-07 | 2.56 | 2.65 | 2.56 | 2.63 | 2.61 | qfq | 41,252,500 | 107,655,694 | 2.73% |
| 2025-02-06 | 2.51 | 2.57 | 2.48 | 2.56 | 2.55 | qfq | 30,568,601 | 77,284,162 | 1.59% |
| 2025-02-05 | 2.51 | 2.54 | 2.50 | 2.52 | 2.51 | qfq | 23,832,400 | 60,162,961 | 1.20% |
| 2025-01-27 | 2.52 | 2.58 | 2.49 | 2.49 | 2.48 | qfq | 20,849,505 | 52,816,673 | -0.80% |
| 2025-01-24 | 2.46 | 2.51 | 2.44 | 2.51 | 2.50 | qfq | 25,949,700 | 64,348,265 | 2.03% |
| 2025-01-23 | 2.48 | 2.54 | 2.46 | 2.46 | 2.45 | qfq | 26,832,119 | 67,165,446 | 0.00% |
| 2025-01-22 | 2.52 | 2.53 | 2.46 | 2.46 | 2.45 | qfq | 30,910,146 | 76,876,542 | -2.77% |
| 2025-01-21 | 2.58 | 2.60 | 2.51 | 2.53 | 2.52 | qfq | 23,573,800 | 60,205,931 | -1.17% |
| 2025-01-20 | 2.57 | 2.61 | 2.52 | 2.56 | 2.55 | qfq | 23,940,983 | 61,575,295 | 0.79% |
| 2025-01-17 | 2.55 | 2.56 | 2.50 | 2.54 | 2.53 | qfq | 18,164,283 | 46,030,805 | -0.39% |
| 2025-01-16 | 2.53 | 2.60 | 2.53 | 2.55 | 2.54 | qfq | 25,955,929 | 66,699,229 | 1.19% |
| 2025-01-15 | 2.55 | 2.56 | 2.47 | 2.52 | 2.51 | qfq | 25,322,100 | 63,533,908 | -0.79% |
| 2025-01-14 | 2.44 | 2.54 | 2.44 | 2.54 | 2.53 | qfq | 29,465,088 | 73,735,349 | 4.10% |
| 2025-01-13 | 2.41 | 2.46 | 2.37 | 2.44 | 2.43 | qfq | 20,885,100 | 50,640,504 | 0.83% |
| 2025-01-10 | 2.49 | 2.51 | 2.41 | 2.42 | 2.41 | qfq | 18,186,300 | 44,619,544 | -2.81% |
| 2025-01-09 | 2.49 | 2.50 | 2.46 | 2.49 | 2.48 | qfq | 17,753,688 | 44,108,624 | -0.40% |
| 2025-01-08 | 2.53 | 2.54 | 2.44 | 2.50 | 2.49 | qfq | 25,608,300 | 63,651,386 | -1.19% |
| 2025-01-07 | 2.51 | 2.54 | 2.47 | 2.53 | 2.52 | qfq | 24,687,596 | 61,793,519 | 1.61% |
| 2025-01-06 | 2.48 | 2.52 | 2.43 | 2.49 | 2.48 | qfq | 24,054,200 | 59,699,689 | 0.40% |
| 2025-01-03 | 2.55 | 2.58 | 2.47 | 2.48 | 2.47 | qfq | 29,338,166 | 73,738,838 | -3.13% |
| 2025-01-02 | 2.62 | 2.66 | 2.52 | 2.56 | 2.55 | qfq | 34,757,600 | 90,395,966 | -2.66% |
| 2024-12-31 | 2.70 | 2.72 | 2.63 | 2.63 | 2.61 | qfq | 26,679,950 | 71,149,872 | -2.59% |
| 2024-12-30 | 2.75 | 2.75 | 2.67 | 2.70 | 2.68 | qfq | 25,081,000 | 67,520,668 | -1.46% |
| 2024-12-27 | 2.69 | 2.77 | 2.67 | 2.74 | 2.72 | qfq | 36,838,900 | 101,100,139 | 1.86% |
| 2024-12-26 | 2.70 | 2.73 | 2.67 | 2.69 | 2.67 | qfq | 21,264,500 | 57,477,783 | -0.74% |
| 2024-12-25 | 2.78 | 2.79 | 2.67 | 2.71 | 2.69 | qfq | 30,752,600 | 83,129,613 | -2.52% |
| 2024-12-24 | 2.76 | 2.81 | 2.74 | 2.78 | 2.76 | qfq | 26,812,056 | 74,457,470 | 1.09% |
| 2024-12-23 | 2.88 | 2.88 | 2.75 | 2.75 | 2.73 | qfq | 33,713,622 | 94,071,713 | -4.51% |
| 2024-12-20 | 2.89 | 2.91 | 2.86 | 2.88 | 2.86 | qfq | 22,966,200 | 66,213,887 | 0.00% |
| 2024-12-19 | 2.90 | 2.92 | 2.84 | 2.88 | 2.86 | qfq | 26,798,000 | 76,981,801 | -1.37% |
| 2024-12-18 | 2.90 | 2.97 | 2.90 | 2.92 | 2.90 | qfq | 27,197,900 | 79,789,932 | 0.69% |
| 2024-12-17 | 2.98 | 2.99 | 2.89 | 2.90 | 2.88 | qfq | 38,952,467 | 114,202,850 | -2.68% |
| 2024-12-16 | 3.00 | 3.03 | 2.96 | 2.98 | 2.96 | qfq | 40,009,250 | 119,505,541 | -0.33% |
| 2024-12-13 | 3.05 | 3.08 | 2.99 | 2.99 | 2.97 | qfq | 43,238,253 | 130,892,135 | -2.92% |
| 2024-12-12 | 3.12 | 3.14 | 3.04 | 3.08 | 3.06 | qfq | 44,791,102 | 137,582,907 | -1.28% |
| 2024-12-11 | 3.02 | 3.12 | 3.01 | 3.12 | 3.10 | qfq | 68,922,835 | 213,096,123 | 2.97% |
| 2024-12-10 | 3.11 | 3.14 | 3.02 | 3.03 | 3.01 | qfq | 56,471,805 | 173,651,026 | -0.33% |
| 2024-12-09 | 3.08 | 3.13 | 2.99 | 3.04 | 3.02 | qfq | 63,159,212 | 192,392,965 | -1.62% |
| 2024-12-06 | 3.05 | 3.11 | 3.01 | 3.09 | 3.07 | qfq | 74,642,414 | 229,224,259 | 1.98% |
| 2024-12-05 | 2.90 | 3.04 | 2.88 | 3.03 | 3.01 | qfq | 72,674,925 | 217,513,244 | 4.12% |
| 2024-12-04 | 2.97 | 2.98 | 2.89 | 2.91 | 2.89 | qfq | 43,731,100 | 128,326,842 | -2.35% |
| 2024-12-03 | 3.04 | 3.05 | 2.91 | 2.98 | 2.96 | qfq | 70,110,089 | 207,204,189 | -0.67% |
| 2024-12-02 | 2.79 | 3.04 | 2.79 | 3.00 | 2.98 | qfq | 105,879,106 | 313,324,480 | 7.91% |
| 2024-11-29 | 2.79 | 2.81 | 2.74 | 2.78 | 2.76 | qfq | 34,019,500 | 94,518,047 | 0.00% |
| 2024-11-28 | 2.73 | 2.84 | 2.73 | 2.78 | 2.76 | qfq | 40,309,710 | 112,252,873 | 1.46% |
| 2024-11-27 | 2.70 | 2.74 | 2.64 | 2.74 | 2.72 | qfq | 34,002,500 | 91,338,190 | 1.11% |
| 2024-11-26 | 2.73 | 2.75 | 2.70 | 2.71 | 2.69 | qfq | 20,587,647 | 56,110,758 | -1.09% |
| 2024-11-25 | 2.72 | 2.75 | 2.67 | 2.74 | 2.72 | qfq | 31,362,700 | 84,991,827 | 0.74% |
| 2024-11-22 | 2.82 | 2.85 | 2.72 | 2.72 | 2.70 | qfq | 41,560,504 | 116,157,162 | -3.55% |
| 2024-11-21 | 2.87 | 2.87 | 2.80 | 2.82 | 2.80 | qfq | 36,692,147 | 103,482,808 | -1.74% |
| 2024-11-20 | 2.85 | 2.88 | 2.82 | 2.87 | 2.85 | qfq | 45,740,340 | 130,365,102 | 0.35% |
| 2024-11-19 | 2.84 | 2.93 | 2.80 | 2.86 | 2.84 | qfq | 51,118,465 | 145,730,335 | 1.78% |
| 2024-11-18 | 2.87 | 2.90 | 2.79 | 2.81 | 2.79 | qfq | 43,214,200 | 122,643,950 | -1.06% |
| 2024-11-15 | 2.83 | 2.90 | 2.82 | 2.84 | 2.82 | qfq | 41,617,664 | 119,376,108 | -0.70% |
| 2024-11-14 | 2.95 | 2.96 | 2.85 | 2.86 | 2.84 | qfq | 54,746,610 | 158,292,617 | -3.38% |
| 2024-11-13 | 2.95 | 3.03 | 2.90 | 2.96 | 2.94 | qfq | 59,486,908 | 175,790,781 | -0.34% |
| 2024-11-12 | 3.11 | 3.11 | 2.94 | 2.97 | 2.95 | qfq | 89,144,700 | 268,369,692 | -4.50% |
| 2024-11-11 | 3.03 | 3.13 | 3.02 | 3.11 | 3.09 | qfq | 103,765,341 | 318,538,711 | 0.97% |
| 2024-11-08 | 3.14 | 3.22 | 3.07 | 3.08 | 3.06 | qfq | 117,653,530 | 368,526,350 | -1.91% |
| 2024-11-07 | 3.08 | 3.22 | 2.94 | 3.14 | 3.12 | qfq | 163,970,261 | 502,870,195 | 0.32% |
| 2024-11-06 | 3.20 | 3.48 | 3.11 | 3.13 | 3.11 | qfq | 263,825,826 | 853,302,197 | -1.57% |
| 2024-11-05 | 2.89 | 3.18 | 2.83 | 3.18 | 3.16 | qfq | 157,156,302 | 481,451,283 | 10.03% |
| 2024-11-04 | 2.72 | 3.00 | 2.69 | 2.89 | 2.87 | qfq | 129,598,787 | 374,591,079 | 5.86% |
| 2024-11-01 | 2.83 | 2.90 | 2.72 | 2.73 | 2.71 | qfq | 64,105,187 | 178,099,522 | -2.85% |
| 2024-10-31 | 2.71 | 2.84 | 2.71 | 2.81 | 2.79 | qfq | 61,742,475 | 172,909,637 | 3.31% |
| 2024-10-30 | 2.67 | 2.76 | 2.67 | 2.72 | 2.70 | qfq | 35,983,201 | 97,787,158 | 1.49% |
| 2024-10-29 | 2.77 | 2.80 | 2.67 | 2.68 | 2.66 | qfq | 56,101,644 | 153,461,750 | -2.90% |
| 2024-10-28 | 2.63 | 2.77 | 2.61 | 2.76 | 2.74 | qfq | 55,995,300 | 151,457,656 | 4.94% |
| 2024-10-25 | 2.56 | 2.65 | 2.56 | 2.63 | 2.61 | qfq | 46,423,643 | 121,219,545 | 2.73% |
| 2024-10-24 | 2.50 | 2.58 | 2.46 | 2.56 | 2.55 | qfq | 45,852,969 | 115,316,012 | 2.40% |
| 2024-10-23 | 2.43 | 2.52 | 2.42 | 2.50 | 2.49 | qfq | 45,098,101 | 112,050,976 | 2.88% |
| 2024-10-22 | 2.41 | 2.44 | 2.40 | 2.43 | 2.42 | qfq | 24,505,600 | 59,233,550 | 0.83% |
| 2024-10-21 | 2.43 | 2.45 | 2.40 | 2.41 | 2.40 | qfq | 36,778,345 | 88,912,881 | -1.23% |
| 2024-10-18 | 2.39 | 2.46 | 2.35 | 2.44 | 2.43 | qfq | 47,952,137 | 115,162,426 | 2.09% |
| 2024-10-17 | 2.46 | 2.47 | 2.39 | 2.39 | 2.38 | qfq | 27,341,700 | 66,294,181 | -2.05% |
| 2024-10-16 | 2.42 | 2.47 | 2.41 | 2.44 | 2.43 | qfq | 23,612,565 | 57,765,784 | 0.41% |
| 2024-10-15 | 2.46 | 2.48 | 2.42 | 2.43 | 2.42 | qfq | 27,534,700 | 67,571,503 | -1.22% |
| 2024-10-14 | 2.45 | 2.48 | 2.41 | 2.46 | 2.45 | qfq | 23,141,816 | 56,657,131 | 0.82% |
| 2024-10-11 | 2.50 | 2.51 | 2.41 | 2.44 | 2.43 | qfq | 26,857,527 | 66,208,219 | -2.40% |
| 2024-10-10 | 2.50 | 2.58 | 2.46 | 2.50 | 2.49 | qfq | 45,463,189 | 114,674,657 | 0.00% |
| 2024-10-09 | 2.70 | 2.70 | 2.49 | 2.50 | 2.49 | qfq | 53,323,422 | 137,918,272 | -8.42% |
| 2024-10-08 | 2.85 | 2.85 | 2.61 | 2.73 | 2.71 | qfq | 77,405,206 | 210,588,660 | 5.41% |
| 2024-09-30 | 2.48 | 2.63 | 2.44 | 2.59 | 2.57 | qfq | 69,928,532 | 177,679,497 | 7.92% |
| 2024-09-27 | 2.37 | 2.41 | 2.34 | 2.40 | 2.39 | qfq | 26,488,229 | 63,046,733 | 2.13% |
| 2024-09-26 | 2.26 | 2.35 | 2.25 | 2.35 | 2.34 | qfq | 27,693,411 | 64,065,168 | 3.98% |
| 2024-09-25 | 2.28 | 2.33 | 2.25 | 2.26 | 2.25 | qfq | 26,298,251 | 60,292,370 | -0.44% |
| 2024-09-24 | 2.21 | 2.27 | 2.20 | 2.27 | 2.26 | qfq | 23,986,665 | 53,754,369 | 3.18% |
| 2024-09-23 | 2.20 | 2.21 | 2.19 | 2.20 | 2.19 | qfq | 8,870,300 | 19,517,345 | 0.00% |
| 2024-09-20 | 2.19 | 2.21 | 2.18 | 2.20 | 2.19 | qfq | 12,164,500 | 26,708,105 | 0.46% |
| 2024-09-19 | 2.17 | 2.21 | 2.16 | 2.19 | 2.18 | qfq | 20,499,000 | 44,912,961 | 0.92% |
| 2024-09-18 | 2.17 | 2.18 | 2.13 | 2.17 | 2.16 | qfq | 12,136,853 | 26,133,754 | 0.00% |
| 2024-09-13 | 2.17 | 2.19 | 2.15 | 2.17 | 2.16 | qfq | 13,271,216 | 28,887,228 | 0.46% |
| 2024-09-12 | 2.15 | 2.18 | 2.14 | 2.16 | 2.15 | qfq | 11,304,753 | 24,501,902 | 0.47% |
| 2024-09-11 | 2.16 | 2.16 | 2.13 | 2.15 | 2.14 | qfq | 7,176,300 | 15,371,844 | 0.00% |
| 2024-09-10 | 2.15 | 2.16 | 2.11 | 2.15 | 2.14 | qfq | 13,298,000 | 28,440,101 | 0.00% |
| 2024-09-09 | 2.13 | 2.17 | 2.13 | 2.15 | 2.14 | qfq | 10,350,801 | 22,259,691 | 0.47% |
| 2024-09-06 | 2.16 | 2.17 | 2.13 | 2.14 | 2.13 | qfq | 9,974,700 | 21,391,358 | -0.93% |
| 2024-09-05 | 2.12 | 2.16 | 2.12 | 2.16 | 2.15 | qfq | 15,217,488 | 32,686,372 | 1.89% |
| 2024-09-04 | 2.12 | 2.13 | 2.11 | 2.12 | 2.11 | qfq | 7,173,500 | 15,216,867 | 0.00% |
| 2024-09-03 | 2.12 | 2.15 | 2.11 | 2.12 | 2.11 | qfq | 10,836,500 | 23,072,075 | 0.00% |
| 2024-09-02 | 2.14 | 2.16 | 2.11 | 2.12 | 2.11 | qfq | 10,474,400 | 22,377,275 | -1.40% |
| 2024-08-30 | 2.12 | 2.16 | 2.12 | 2.15 | 2.14 | qfq | 13,841,601 | 29,757,796 | 0.94% |
| 2024-08-29 | 2.09 | 2.14 | 2.08 | 2.13 | 2.12 | qfq | 12,907,800 | 27,296,758 | 1.91% |
| 2024-08-28 | 2.07 | 2.11 | 2.06 | 2.09 | 2.08 | qfq | 12,980,000 | 27,101,409 | 0.48% |
| 2024-08-27 | 2.09 | 2.10 | 2.06 | 2.08 | 2.07 | qfq | 9,611,600 | 19,964,649 | -0.48% |
| 2024-08-26 | 2.08 | 2.10 | 2.06 | 2.09 | 2.08 | qfq | 8,860,200 | 18,451,426 | 0.48% |
| 2024-08-23 | 2.09 | 2.11 | 2.06 | 2.08 | 2.07 | qfq | 12,488,973 | 25,983,979 | -0.95% |
| 2024-08-22 | 2.11 | 2.12 | 2.08 | 2.10 | 2.09 | qfq | 11,197,700 | 23,507,473 | -0.47% |
| 2024-08-21 | 2.11 | 2.13 | 2.10 | 2.11 | 2.10 | qfq | 6,291,400 | 13,289,965 | 0.00% |
| 2024-08-20 | 2.15 | 2.15 | 2.10 | 2.11 | 2.10 | qfq | 12,061,007 | 25,576,517 | -1.40% |
| 2024-08-19 | 2.13 | 2.15 | 2.12 | 2.14 | 2.13 | qfq | 13,200,755 | 28,219,034 | 0.47% |
| 2024-08-16 | 2.13 | 2.15 | 2.13 | 2.13 | 2.12 | qfq | 12,067,601 | 25,802,440 | 0.00% |
| 2024-08-15 | 2.10 | 2.14 | 2.09 | 2.13 | 2.12 | qfq | 17,713,696 | 37,619,902 | 0.95% |
| 2024-08-14 | 2.11 | 2.12 | 2.09 | 2.11 | 2.10 | qfq | 8,092,100 | 17,037,461 | 0.00% |
| 2024-08-13 | 2.10 | 2.12 | 2.08 | 2.11 | 2.10 | qfq | 11,029,500 | 23,167,398 | 0.48% |
| 2024-08-12 | 2.12 | 2.13 | 2.09 | 2.10 | 2.09 | qfq | 12,593,179 | 26,546,659 | -0.47% |
| 2024-08-09 | 2.12 | 2.14 | 2.11 | 2.11 | 2.10 | qfq | 14,187,574 | 30,081,554 | 0.00% |
| 2024-08-08 | 2.11 | 2.13 | 2.08 | 2.11 | 2.10 | qfq | 15,527,573 | 32,698,361 | 0.00% |
| 2024-08-07 | 2.12 | 2.13 | 2.10 | 2.11 | 2.10 | qfq | 12,584,300 | 26,576,383 | -0.47% |
| 2024-08-06 | 2.14 | 2.15 | 2.10 | 2.12 | 2.11 | qfq | 14,707,053 | 31,222,196 | -0.93% |
| 2024-08-05 | 2.14 | 2.18 | 2.11 | 2.14 | 2.13 | qfq | 22,943,200 | 49,233,183 | -0.47% |
| 2024-08-02 | 2.15 | 2.18 | 2.14 | 2.15 | 2.14 | qfq | 15,407,985 | 33,300,773 | -0.92% |
| 2024-08-01 | 2.19 | 2.20 | 2.16 | 2.17 | 2.16 | qfq | 20,149,813 | 43,819,517 | -1.36% |
| 2024-07-31 | 2.16 | 2.20 | 2.15 | 2.20 | 2.19 | qfq | 32,680,774 | 71,125,747 | 1.85% |
| 2024-07-30 | 2.14 | 2.16 | 2.12 | 2.16 | 2.15 | qfq | 14,175,706 | 30,443,539 | 1.41% |
| 2024-07-29 | 2.13 | 2.14 | 2.11 | 2.13 | 2.12 | qfq | 10,790,963 | 22,948,143 | -0.47% |
| 2024-07-26 | 2.09 | 2.16 | 2.09 | 2.14 | 2.13 | qfq | 13,438,781 | 28,609,330 | 2.88% |
| 2024-07-25 | 2.07 | 2.10 | 2.06 | 2.08 | 2.07 | qfq | 10,669,200 | 22,246,229 | 0.00% |
| 2024-07-24 | 2.13 | 2.14 | 2.08 | 2.08 | 2.07 | qfq | 13,541,284 | 28,501,872 | -2.35% |
| 2024-07-23 | 2.15 | 2.19 | 2.13 | 2.13 | 2.12 | qfq | 14,190,800 | 30,725,083 | -0.93% |
| 2024-07-22 | 2.15 | 2.18 | 2.13 | 2.15 | 2.14 | qfq | 10,353,000 | 22,319,137 | 0.00% |
| 2024-07-19 | 2.14 | 2.16 | 2.12 | 2.15 | 2.14 | qfq | 9,754,800 | 20,901,885 | 0.00% |
| 2024-07-18 | 2.14 | 2.15 | 2.11 | 2.15 | 2.14 | qfq | 14,198,100 | 30,300,172 | 0.47% |
| 2024-07-17 | 2.14 | 2.17 | 2.13 | 2.14 | 2.13 | qfq | 12,057,400 | 25,927,702 | -0.47% |
| 2024-07-16 | 2.16 | 2.17 | 2.14 | 2.15 | 2.14 | qfq | 10,076,173 | 21,713,569 | -0.46% |
| 2024-07-15 | 2.18 | 2.18 | 2.15 | 2.16 | 2.15 | qfq | 11,055,217 | 23,897,858 | -0.92% |
| 2024-07-12 | 2.21 | 2.22 | 2.17 | 2.18 | 2.17 | qfq | 10,006,831 | 21,973,201 | -1.36% |
| 2024-07-11 | 2.20 | 2.23 | 2.18 | 2.21 | 2.20 | qfq | 18,050,982 | 39,810,437 | 2.31% |
| 2024-07-10 | 2.20 | 2.20 | 2.14 | 2.16 | 2.15 | qfq | 18,694,627 | 40,499,117 | -1.82% |
| 2024-07-09 | 2.20 | 2.23 | 2.13 | 2.20 | 2.19 | qfq | 25,060,582 | 54,568,627 | -1.35% |
| 2024-07-08 | 2.28 | 2.29 | 2.22 | 2.23 | 2.22 | qfq | 13,644,200 | 30,623,168 | -2.62% |
| 2024-07-05 | 2.27 | 2.30 | 2.24 | 2.29 | 2.28 | qfq | 10,008,900 | 22,754,554 | 0.44% |
| 2024-07-04 | 2.31 | 2.33 | 2.26 | 2.28 | 2.27 | qfq | 13,002,800 | 29,643,358 | -1.30% |
| 2024-07-03 | 2.33 | 2.35 | 2.30 | 2.31 | 2.30 | qfq | 12,780,500 | 29,696,832 | -0.86% |
| 2024-07-02 | 2.26 | 2.35 | 2.25 | 2.33 | 2.32 | qfq | 29,543,268 | 68,286,308 | 3.10% |
| 2024-07-01 | 2.22 | 2.27 | 2.20 | 2.26 | 2.25 | qfq | 13,446,968 | 30,100,211 | 1.80% |
| 2024-06-28 | 2.20 | 2.25 | 2.19 | 2.22 | 2.21 | qfq | 14,812,568 | 33,012,065 | 1.37% |
| 2024-06-27 | 2.22 | 2.24 | 2.19 | 2.19 | 2.18 | qfq | 11,881,300 | 26,236,177 | -1.79% |
| 2024-06-26 | 2.18 | 2.23 | 2.14 | 2.23 | 2.22 | qfq | 15,601,227 | 34,050,012 | 1.83% |
| 2024-06-25 | 2.19 | 2.22 | 2.17 | 2.19 | 2.18 | qfq | 13,517,568 | 29,673,732 | 0.00% |
| 2024-06-24 | 2.23 | 2.24 | 2.18 | 2.19 | 2.18 | qfq | 17,516,600 | 38,674,816 | -2.67% |
| 2024-06-21 | 2.24 | 2.27 | 2.23 | 2.25 | 2.24 | qfq | 10,804,182 | 24,310,654 | -0.44% |
| 2024-06-20 | 2.30 | 2.31 | 2.24 | 2.26 | 2.25 | qfq | 13,784,100 | 31,222,232 | -1.31% |
| 2024-06-19 | 2.32 | 2.33 | 2.29 | 2.29 | 2.28 | qfq | 14,666,300 | 33,890,264 | -1.29% |
| 2024-06-18 | 2.30 | 2.33 | 2.29 | 2.32 | 2.31 | qfq | 12,923,700 | 29,896,209 | 0.87% |
| 2024-06-17 | 2.27 | 2.31 | 2.26 | 2.30 | 2.29 | qfq | 15,056,746 | 34,464,743 | 0.44% |
| 2024-06-14 | 2.25 | 2.30 | 2.24 | 2.29 | 2.28 | qfq | 18,540,178 | 42,217,713 | 1.78% |
| 2024-06-13 | 2.27 | 2.28 | 2.24 | 2.25 | 2.24 | qfq | 18,776,100 | 42,358,951 | -0.88% |
| 2024-06-12 | 2.22 | 2.30 | 2.20 | 2.27 | 2.26 | qfq | 28,159,508 | 63,929,355 | 2.71% |
| 2024-06-11 | 2.23 | 2.24 | 2.19 | 2.21 | 2.20 | qfq | 16,893,910 | 37,414,259 | -1.34% |
| 2024-06-07 | 2.20 | 2.24 | 2.19 | 2.24 | 2.23 | qfq | 24,368,000 | 54,150,591 | 2.28% |
| 2024-06-06 | 2.25 | 2.28 | 2.17 | 2.19 | 2.18 | qfq | 29,577,401 | 65,350,682 | -2.67% |
| 2024-06-05 | 2.29 | 2.29 | 2.24 | 2.25 | 2.24 | qfq | 14,297,602 | 32,485,212 | -1.32% |
| 2024-06-04 | 2.25 | 2.29 | 2.22 | 2.28 | 2.27 | qfq | 17,984,984 | 40,675,798 | 0.00% |
| 2024-06-03 | 2.33 | 2.34 | 2.27 | 2.28 | 2.27 | qfq | 26,589,910 | 61,004,530 | -2.56% |
| 2024-05-31 | 2.33 | 2.35 | 2.31 | 2.34 | 2.33 | qfq | 14,698,700 | 34,300,675 | 0.43% |
| 2024-05-30 | 2.33 | 2.35 | 2.31 | 2.33 | 2.32 | qfq | 12,322,500 | 28,683,097 | 0.00% |
| 2024-05-29 | 2.35 | 2.37 | 2.31 | 2.33 | 2.32 | qfq | 26,477,942 | 61,843,604 | -1.69% |
| 2024-05-28 | 2.39 | 2.40 | 2.35 | 2.37 | 2.36 | qfq | 27,663,859 | 65,555,480 | -1.66% |
| 2024-05-27 | 2.31 | 2.43 | 2.31 | 2.41 | 2.40 | qfq | 51,781,800 | 124,001,098 | 4.33% |
| 2024-05-24 | 2.35 | 2.36 | 2.30 | 2.31 | 2.30 | qfq | 15,359,700 | 35,787,127 | -1.28% |
| 2024-05-23 | 2.41 | 2.42 | 2.33 | 2.34 | 2.33 | qfq | 30,938,100 | 73,071,327 | -3.31% |
| 2024-05-22 | 2.43 | 2.44 | 2.40 | 2.42 | 2.41 | qfq | 16,563,500 | 40,065,576 | -0.41% |
| 2024-05-21 | 2.42 | 2.44 | 2.41 | 2.43 | 2.42 | qfq | 21,958,363 | 53,312,879 | -0.41% |
| 2024-05-20 | 2.41 | 2.45 | 2.39 | 2.44 | 2.43 | qfq | 31,486,100 | 76,286,803 | 1.67% |
| 2024-05-17 | 2.39 | 2.41 | 2.36 | 2.40 | 2.39 | qfq | 22,190,244 | 52,864,939 | 0.42% |
| 2024-05-16 | 2.41 | 2.41 | 2.37 | 2.39 | 2.38 | qfq | 23,337,600 | 55,750,880 | 0.00% |
| 2024-05-15 | 2.41 | 2.41 | 2.37 | 2.39 | 2.38 | qfq | 32,469,800 | 77,420,877 | -1.24% |
| 2024-05-14 | 2.40 | 2.45 | 2.40 | 2.42 | 2.41 | qfq | 34,289,500 | 83,122,254 | 0.00% |
| 2024-05-13 | 2.41 | 2.43 | 2.35 | 2.42 | 2.41 | qfq | 50,561,994 | 121,186,836 | -0.41% |
| 2024-05-10 | 2.46 | 2.47 | 2.40 | 2.43 | 2.42 | qfq | 43,985,180 | 106,611,431 | -0.82% |
| 2024-05-09 | 2.30 | 2.54 | 2.30 | 2.45 | 2.44 | qfq | 85,927,216 | 209,361,893 | 6.06% |
| 2024-05-08 | 2.33 | 2.34 | 2.30 | 2.31 | 2.30 | qfq | 20,681,700 | 47,964,937 | -1.28% |
| 2024-05-07 | 2.34 | 2.35 | 2.31 | 2.34 | 2.33 | qfq | 23,820,706 | 55,560,255 | 0.00% |
| 2024-05-06 | 2.34 | 2.39 | 2.33 | 2.34 | 2.33 | qfq | 25,718,571 | 60,589,863 | 1.74% |
| 2024-04-30 | 2.34 | 2.35 | 2.30 | 2.30 | 2.29 | qfq | 28,014,721 | 65,111,459 | -1.29% |
| 2024-04-29 | 2.22 | 2.34 | 2.20 | 2.33 | 2.32 | qfq | 40,102,701 | 91,864,707 | 5.43% |
| 2024-04-26 | 2.17 | 2.22 | 2.16 | 2.21 | 2.20 | qfq | 20,407,996 | 44,800,644 | 0.91% |
| 2024-04-25 | 2.20 | 2.21 | 2.16 | 2.19 | 2.18 | qfq | 21,077,300 | 46,129,970 | 0.00% |
| 2024-04-24 | 2.18 | 2.20 | 2.16 | 2.19 | 2.18 | qfq | 14,906,429 | 32,399,853 | 0.46% |
| 2024-04-23 | 2.22 | 2.23 | 2.16 | 2.18 | 2.17 | qfq | 16,987,659 | 37,163,869 | -1.80% |
| 2024-04-22 | 2.21 | 2.26 | 2.19 | 2.22 | 2.21 | qfq | 16,750,800 | 37,283,007 | -0.89% |
| 2024-04-19 | 2.18 | 2.26 | 2.17 | 2.24 | 2.23 | qfq | 23,948,700 | 53,221,213 | 2.75% |
| 2024-04-18 | 2.21 | 2.21 | 2.17 | 2.18 | 2.17 | qfq | 18,014,100 | 39,478,998 | -1.36% |
| 2024-04-17 | 2.11 | 2.21 | 2.10 | 2.21 | 2.20 | qfq | 25,666,353 | 55,600,366 | 5.74% |
| 2024-04-16 | 2.20 | 2.20 | 2.09 | 2.09 | 2.08 | qfq | 25,181,003 | 53,745,072 | -5.00% |
| 2024-04-15 | 2.25 | 2.27 | 2.14 | 2.20 | 2.19 | qfq | 27,446,250 | 60,670,961 | -2.65% |
| 2024-04-12 | 2.26 | 2.30 | 2.25 | 2.26 | 2.25 | qfq | 17,713,812 | 40,276,757 | -0.44% |
| 2024-04-11 | 2.25 | 2.30 | 2.24 | 2.27 | 2.26 | qfq | 15,041,256 | 34,222,603 | 0.00% |
| 2024-04-10 | 2.30 | 2.31 | 2.25 | 2.27 | 2.26 | qfq | 17,285,500 | 39,337,306 | -2.16% |
| 2024-04-09 | 2.29 | 2.32 | 2.28 | 2.32 | 2.31 | qfq | 14,913,200 | 34,332,144 | 0.87% |
| 2024-04-08 | 2.36 | 2.36 | 2.30 | 2.30 | 2.29 | qfq | 21,220,800 | 49,451,290 | -2.54% |
| 2024-04-03 | 2.38 | 2.41 | 2.34 | 2.36 | 2.35 | qfq | 22,001,937 | 52,022,797 | -0.42% |
| 2024-04-02 | 2.38 | 2.39 | 2.35 | 2.37 | 2.36 | qfq | 23,249,951 | 55,020,137 | 0.00% |
| 2024-04-01 | 2.34 | 2.37 | 2.33 | 2.37 | 2.36 | qfq | 17,434,902 | 41,143,130 | 1.28% |
| 2024-03-29 | 2.31 | 2.34 | 2.29 | 2.34 | 2.33 | qfq | 15,362,100 | 35,620,586 | 1.30% |
| 2024-03-28 | 2.24 | 2.32 | 2.24 | 2.31 | 2.30 | qfq | 19,883,445 | 45,537,497 | 2.67% |
| 2024-03-27 | 2.31 | 2.31 | 2.25 | 2.25 | 2.24 | qfq | 20,745,809 | 47,312,193 | -2.60% |
| 2024-03-26 | 2.33 | 2.33 | 2.28 | 2.31 | 2.30 | qfq | 16,770,100 | 38,685,387 | -0.43% |
| 2024-03-25 | 2.36 | 2.38 | 2.32 | 2.32 | 2.31 | qfq | 23,517,100 | 55,185,626 | -2.52% |
| 2024-03-22 | 2.41 | 2.42 | 2.37 | 2.38 | 2.37 | qfq | 24,953,600 | 59,584,422 | -1.65% |
| 2024-03-21 | 2.45 | 2.46 | 2.40 | 2.42 | 2.41 | qfq | 19,955,822 | 48,437,749 | -0.82% |
| 2024-03-20 | 2.42 | 2.45 | 2.41 | 2.44 | 2.43 | qfq | 20,383,502 | 49,493,842 | 0.83% |
| 2024-03-19 | 2.45 | 2.46 | 2.41 | 2.42 | 2.41 | qfq | 19,942,650 | 48,518,089 | -1.22% |
| 2024-03-18 | 2.44 | 2.45 | 2.42 | 2.45 | 2.44 | qfq | 20,635,739 | 50,283,076 | 0.41% |
| 2024-03-15 | 2.39 | 2.44 | 2.37 | 2.44 | 2.43 | qfq | 22,658,428 | 54,586,474 | 1.67% |
| 2024-03-14 | 2.42 | 2.44 | 2.38 | 2.40 | 2.39 | qfq | 22,571,569 | 54,299,984 | -1.23% |
| 2024-03-13 | 2.45 | 2.47 | 2.40 | 2.43 | 2.42 | qfq | 24,282,086 | 59,004,315 | -1.22% |
| 2024-03-12 | 2.42 | 2.47 | 2.39 | 2.46 | 2.45 | qfq | 28,242,077 | 68,571,166 | 1.65% |
| 2024-03-11 | 2.38 | 2.42 | 2.37 | 2.42 | 2.41 | qfq | 17,641,534 | 42,323,988 | 1.68% |
| 2024-03-08 | 2.39 | 2.40 | 2.35 | 2.38 | 2.37 | qfq | 15,203,230 | 36,098,821 | 0.00% |
| 2024-03-07 | 2.40 | 2.43 | 2.37 | 2.38 | 2.37 | qfq | 18,740,100 | 44,965,702 | -0.83% |
| 2024-03-06 | 2.37 | 2.42 | 2.36 | 2.40 | 2.39 | qfq | 17,268,933 | 41,265,017 | 0.84% |
| 2024-03-05 | 2.41 | 2.41 | 2.36 | 2.38 | 2.37 | qfq | 23,208,574 | 55,136,220 | -0.83% |
| 2024-03-04 | 2.44 | 2.46 | 2.38 | 2.40 | 2.39 | qfq | 19,916,300 | 47,916,229 | -1.64% |
| 2024-03-01 | 2.45 | 2.48 | 2.42 | 2.44 | 2.43 | qfq | 24,668,279 | 60,176,528 | -0.81% |
| 2024-02-29 | 2.38 | 2.46 | 2.37 | 2.46 | 2.45 | qfq | 25,366,277 | 61,504,194 | 2.93% |
| 2024-02-28 | 2.48 | 2.53 | 2.37 | 2.39 | 2.38 | qfq | 43,060,933 | 106,396,075 | -3.63% |
| 2024-02-27 | 2.42 | 2.48 | 2.42 | 2.48 | 2.47 | qfq | 22,073,621 | 54,159,558 | 2.06% |
| 2024-02-26 | 2.44 | 2.48 | 2.41 | 2.43 | 2.42 | qfq | 23,239,600 | 56,761,706 | -0.41% |
| 2024-02-23 | 2.40 | 2.45 | 2.38 | 2.44 | 2.43 | qfq | 25,356,900 | 61,235,651 | 2.09% |
| 2024-02-22 | 2.36 | 2.41 | 2.36 | 2.39 | 2.38 | qfq | 22,346,488 | 53,322,873 | 0.42% |
| 2024-02-21 | 2.34 | 2.44 | 2.33 | 2.38 | 2.37 | qfq | 32,078,993 | 76,711,500 | 0.85% |
| 2024-02-20 | 2.38 | 2.38 | 2.32 | 2.36 | 2.35 | qfq | 22,529,100 | 52,799,751 | -0.42% |
| 2024-02-19 | 2.41 | 2.42 | 2.35 | 2.37 | 2.36 | qfq | 29,586,616 | 70,497,539 | -0.84% |
| 2024-02-08 | 2.30 | 2.43 | 2.29 | 2.39 | 2.38 | qfq | 42,734,224 | 101,986,709 | 4.82% |
| 2024-02-07 | 2.20 | 2.34 | 2.17 | 2.28 | 2.27 | qfq | 38,697,832 | 87,303,304 | 4.11% |
| 2024-02-06 | 2.02 | 2.23 | 1.99 | 2.19 | 2.18 | qfq | 37,922,275 | 80,039,979 | 7.35% |
| 2024-02-05 | 2.18 | 2.18 | 1.99 | 2.04 | 2.03 | qfq | 38,826,449 | 80,267,999 | -6.42% |
| 2024-02-02 | 2.26 | 2.30 | 2.14 | 2.18 | 2.17 | qfq | 36,443,585 | 80,686,693 | -3.11% |
| 2024-02-01 | 2.28 | 2.32 | 2.23 | 2.25 | 2.24 | qfq | 29,532,300 | 67,024,475 | -1.32% |
| 2024-01-31 | 2.36 | 2.40 | 2.28 | 2.28 | 2.27 | qfq | 29,100,375 | 67,689,570 | -2.98% |
| 2024-01-30 | 2.44 | 2.45 | 2.34 | 2.35 | 2.34 | qfq | 21,427,475 | 51,446,109 | -4.08% |
| 2024-01-29 | 2.49 | 2.52 | 2.43 | 2.45 | 2.44 | qfq | 21,475,700 | 53,020,246 | -2.39% |
| 2024-01-26 | 2.48 | 2.53 | 2.47 | 2.51 | 2.50 | qfq | 23,301,586 | 58,427,640 | 1.62% |
| 2024-01-25 | 2.42 | 2.48 | 2.40 | 2.47 | 2.46 | qfq | 25,700,589 | 62,883,975 | 2.49% |
| 2024-01-24 | 2.36 | 2.42 | 2.31 | 2.41 | 2.40 | qfq | 28,423,398 | 67,574,977 | 2.99% |
| 2024-01-23 | 2.28 | 2.35 | 2.26 | 2.34 | 2.33 | qfq | 21,167,900 | 49,132,307 | 2.18% |
| 2024-01-22 | 2.42 | 2.43 | 2.26 | 2.29 | 2.28 | qfq | 25,273,866 | 59,285,027 | -5.76% |
| 2024-01-19 | 2.45 | 2.48 | 2.40 | 2.43 | 2.42 | qfq | 14,340,700 | 35,058,884 | -0.82% |
| 2024-01-18 | 2.44 | 2.47 | 2.36 | 2.45 | 2.44 | qfq | 29,124,025 | 69,940,109 | 0.00% |
| 2024-01-17 | 2.53 | 2.53 | 2.45 | 2.45 | 2.44 | qfq | 15,536,400 | 38,691,400 | -2.78% |
| 2024-01-16 | 2.54 | 2.55 | 2.48 | 2.52 | 2.51 | qfq | 18,582,484 | 46,677,032 | -0.79% |
| 2024-01-15 | 2.53 | 2.56 | 2.51 | 2.54 | 2.53 | qfq | 15,566,600 | 39,511,046 | 0.40% |
| 2024-01-12 | 2.53 | 2.57 | 2.53 | 2.53 | 2.52 | qfq | 16,620,800 | 42,352,622 | -0.39% |
| 2024-01-11 | 2.47 | 2.55 | 2.47 | 2.54 | 2.53 | qfq | 17,038,700 | 42,902,551 | 2.42% |
| 2024-01-10 | 2.50 | 2.52 | 2.46 | 2.48 | 2.47 | qfq | 18,319,667 | 45,543,848 | -1.59% |
| 2024-01-09 | 2.51 | 2.55 | 2.49 | 2.52 | 2.51 | qfq | 15,186,388 | 38,206,664 | 0.00% |
| 2024-01-08 | 2.56 | 2.57 | 2.51 | 2.52 | 2.51 | qfq | 17,514,169 | 44,450,109 | -1.95% |
| 2024-01-05 | 2.63 | 2.64 | 2.56 | 2.57 | 2.56 | qfq | 20,590,917 | 53,506,450 | -2.28% |
| 2024-01-04 | 2.63 | 2.64 | 2.61 | 2.63 | 2.61 | qfq | 16,872,953 | 44,332,032 | -0.38% |
| 2024-01-03 | 2.64 | 2.66 | 2.62 | 2.64 | 2.62 | qfq | 17,501,335 | 46,236,318 | 0.00% |
| 2024-01-02 | 2.62 | 2.66 | 2.62 | 2.64 | 2.62 | qfq | 20,835,098 | 55,086,539 | 0.76% |
| 2023-12-29 | 2.60 | 2.65 | 2.60 | 2.62 | 2.60 | qfq | 17,332,543 | 45,489,353 | 0.38% |
| 2023-12-28 | 2.58 | 2.63 | 2.55 | 2.61 | 2.59 | qfq | 20,134,679 | 52,374,643 | 1.16% |
| 2023-12-27 | 2.54 | 2.61 | 2.52 | 2.58 | 2.57 | qfq | 21,338,708 | 54,705,987 | 1.57% |
| 2023-12-26 | 2.56 | 2.58 | 2.53 | 2.54 | 2.53 | qfq | 17,525,300 | 44,725,098 | -1.55% |
| 2023-12-25 | 2.57 | 2.59 | 2.55 | 2.58 | 2.57 | qfq | 18,611,800 | 47,845,914 | -1.15% |
| 2023-12-22 | 2.63 | 2.66 | 2.60 | 2.61 | 2.59 | qfq | 19,159,334 | 50,242,031 | -0.38% |
| 2023-12-21 | 2.60 | 2.65 | 2.58 | 2.62 | 2.60 | qfq | 22,764,213 | 59,495,089 | 0.38% |
| 2023-12-20 | 2.65 | 2.68 | 2.61 | 2.61 | 2.59 | qfq | 20,196,418 | 53,381,078 | -1.51% |
| 2023-12-19 | 2.75 | 2.76 | 2.64 | 2.65 | 2.63 | qfq | 45,765,674 | 122,596,105 | -3.99% |
| 2023-12-18 | 2.69 | 2.81 | 2.68 | 2.76 | 2.74 | qfq | 56,139,421 | 153,949,696 | 2.60% |
| 2023-12-15 | 2.74 | 2.75 | 2.68 | 2.69 | 2.67 | qfq | 26,845,332 | 72,692,981 | -1.47% |
| 2023-12-14 | 2.72 | 2.77 | 2.72 | 2.73 | 2.71 | qfq | 24,397,979 | 66,924,898 | -0.36% |
| 2023-12-13 | 2.73 | 2.79 | 2.72 | 2.74 | 2.72 | qfq | 26,310,700 | 72,550,361 | 0.00% |
| 2023-12-12 | 2.76 | 2.77 | 2.70 | 2.74 | 2.72 | qfq | 24,809,979 | 67,749,439 | -0.36% |
| 2023-12-11 | 2.68 | 2.75 | 2.68 | 2.75 | 2.73 | qfq | 25,004,303 | 67,952,434 | 1.85% |
| 2023-12-08 | 2.72 | 2.75 | 2.69 | 2.70 | 2.68 | qfq | 23,910,479 | 64,990,414 | -1.10% |
| 2023-12-07 | 2.79 | 2.80 | 2.73 | 2.73 | 2.71 | qfq | 28,443,155 | 78,425,805 | -2.50% |
| 2023-12-06 | 2.77 | 2.81 | 2.74 | 2.80 | 2.78 | qfq | 26,313,000 | 73,067,344 | 0.72% |
| 2023-12-05 | 2.81 | 2.85 | 2.78 | 2.78 | 2.76 | qfq | 26,479,178 | 74,264,581 | -1.42% |
| 2023-12-04 | 2.85 | 2.86 | 2.81 | 2.82 | 2.80 | qfq | 21,421,570 | 60,713,645 | -0.35% |
| 2023-12-01 | 2.79 | 2.86 | 2.76 | 2.83 | 2.81 | qfq | 30,198,179 | 85,170,699 | 1.43% |
| 2023-11-30 | 2.78 | 2.83 | 2.77 | 2.79 | 2.77 | qfq | 28,712,607 | 80,270,377 | 0.36% |
| 2023-11-29 | 2.81 | 2.84 | 2.77 | 2.78 | 2.76 | qfq | 32,367,363 | 90,803,661 | -1.42% |
| 2023-11-28 | 2.88 | 2.88 | 2.81 | 2.82 | 2.80 | qfq | 30,730,300 | 87,354,377 | -0.70% |
| 2023-11-27 | 2.89 | 2.89 | 2.83 | 2.84 | 2.82 | qfq | 25,984,566 | 74,059,441 | -1.39% |
| 2023-11-24 | 2.92 | 2.93 | 2.86 | 2.88 | 2.86 | qfq | 32,843,450 | 94,780,134 | -1.37% |
| 2023-11-23 | 2.91 | 2.94 | 2.84 | 2.92 | 2.90 | qfq | 34,246,049 | 98,985,149 | 1.04% |
| 2023-11-22 | 2.94 | 2.99 | 2.88 | 2.89 | 2.87 | qfq | 56,935,453 | 166,396,709 | -2.36% |
| 2023-11-21 | 3.00 | 3.02 | 2.96 | 2.96 | 2.94 | qfq | 36,715,192 | 109,631,052 | -1.00% |
| 2023-11-20 | 3.02 | 3.03 | 2.98 | 2.99 | 2.97 | qfq | 38,585,549 | 115,767,195 | -1.32% |
| 2023-11-17 | 2.95 | 3.04 | 2.94 | 3.03 | 3.01 | qfq | 54,625,385 | 163,799,689 | 2.71% |
| 2023-11-16 | 2.99 | 3.00 | 2.94 | 2.95 | 2.93 | qfq | 42,112,328 | 124,866,486 | -1.99% |
| 2023-11-15 | 3.04 | 3.06 | 2.98 | 3.01 | 2.99 | qfq | 52,560,488 | 157,835,404 | -0.99% |
| 2023-11-14 | 2.95 | 3.12 | 2.94 | 3.04 | 3.02 | qfq | 91,120,841 | 277,991,628 | 3.05% |
| 2023-11-13 | 2.88 | 2.98 | 2.86 | 2.95 | 2.93 | qfq | 61,087,943 | 179,382,881 | 3.15% |
| 2023-11-10 | 2.84 | 2.87 | 2.82 | 2.86 | 2.84 | qfq | 31,306,382 | 88,975,618 | 0.35% |
| 2023-11-09 | 2.90 | 2.91 | 2.83 | 2.85 | 2.83 | qfq | 46,387,361 | 132,804,108 | -2.06% |
| 2023-11-08 | 2.95 | 2.97 | 2.87 | 2.91 | 2.89 | qfq | 45,742,346 | 133,260,607 | -0.68% |
| 2023-11-07 | 2.89 | 2.99 | 2.87 | 2.93 | 2.91 | qfq | 61,306,201 | 179,932,681 | 1.03% |
| 2023-11-06 | 2.85 | 2.91 | 2.83 | 2.90 | 2.88 | qfq | 53,117,080 | 152,241,670 | 1.75% |
| 2023-11-03 | 2.90 | 2.94 | 2.84 | 2.85 | 2.83 | qfq | 54,440,871 | 157,354,112 | -2.06% |
| 2023-11-02 | 2.89 | 2.94 | 2.86 | 2.91 | 2.89 | qfq | 44,080,077 | 127,450,576 | 0.69% |
| 2023-11-01 | 3.00 | 3.01 | 2.87 | 2.89 | 2.87 | qfq | 81,690,625 | 238,513,187 | -4.62% |
| 2023-10-31 | 3.09 | 3.16 | 3.03 | 3.03 | 3.01 | qfq | 65,304,687 | 200,585,759 | -3.50% |
| 2023-10-30 | 3.01 | 3.21 | 3.01 | 3.14 | 3.12 | qfq | 79,833,486 | 250,965,832 | 3.29% |
| 2023-10-27 | 2.98 | 3.09 | 2.95 | 3.04 | 3.02 | qfq | 73,107,862 | 220,817,402 | 1.00% |
| 2023-10-26 | 3.04 | 3.06 | 2.94 | 3.01 | 2.99 | qfq | 73,380,886 | 220,500,805 | -2.90% |
| 2023-10-25 | 3.07 | 3.23 | 3.02 | 3.10 | 3.08 | qfq | 89,350,076 | 277,987,186 | 0.98% |
| 2023-10-24 | 3.09 | 3.11 | 3.01 | 3.07 | 3.05 | qfq | 73,148,809 | 223,478,438 | -1.92% |
| 2023-10-23 | 3.16 | 3.17 | 3.00 | 3.13 | 3.11 | qfq | 118,082,461 | 365,266,466 | -1.57% |
| 2023-10-20 | 2.95 | 3.25 | 2.95 | 3.18 | 3.16 | qfq | 161,774,877 | 506,468,642 | 5.65% |
| 2023-10-19 | 3.01 | 3.36 | 2.96 | 3.01 | 2.99 | qfq | 163,450,469 | 509,325,931 | -1.63% |
| 2023-10-18 | 2.91 | 3.08 | 2.89 | 3.06 | 3.04 | qfq | 126,768,454 | 383,189,566 | 4.79% |
| 2023-10-17 | 2.99 | 2.99 | 2.90 | 2.92 | 2.90 | qfq | 74,670,513 | 218,770,877 | -3.95% |
| 2023-10-16 | 2.89 | 3.08 | 2.86 | 3.04 | 3.02 | qfq | 131,114,206 | 388,879,371 | 5.19% |
| 2023-10-13 | 2.74 | 2.99 | 2.72 | 2.89 | 2.87 | qfq | 128,353,593 | 369,470,622 | 4.71% |
| 2023-10-12 | 2.72 | 2.77 | 2.71 | 2.76 | 2.74 | qfq | 47,767,862 | 131,063,546 | 0.73% |
| 2023-10-11 | 2.80 | 2.81 | 2.71 | 2.74 | 2.72 | qfq | 72,474,589 | 198,499,230 | -2.84% |
| 2023-10-10 | 2.80 | 2.83 | 2.76 | 2.82 | 2.80 | qfq | 70,489,928 | 197,397,745 | 0.71% |
| 2023-10-09 | 2.87 | 2.91 | 2.77 | 2.80 | 2.78 | qfq | 85,637,711 | 241,053,266 | -2.78% |
| 2023-09-28 | 2.95 | 2.96 | 2.84 | 2.88 | 2.86 | qfq | 123,116,595 | 354,950,467 | -4.00% |
| 2023-09-27 | 2.80 | 3.14 | 2.75 | 3.00 | 2.98 | qfq | 188,989,443 | 553,814,812 | 4.90% |
| 2023-09-26 | 2.72 | 2.98 | 2.69 | 2.86 | 2.84 | qfq | 157,522,416 | 442,649,323 | 5.15% |
| 2023-09-25 | 2.70 | 2.77 | 2.68 | 2.72 | 2.70 | qfq | 87,609,916 | 237,839,617 | -0.73% |
| 2023-09-22 | 2.79 | 2.82 | 2.66 | 2.74 | 2.72 | qfq | 161,035,400 | 436,898,756 | -1.08% |
| 2023-09-21 | 2.52 | 2.77 | 2.52 | 2.77 | 2.75 | qfq | 101,571,481 | 276,838,416 | 9.92% |
| 2023-09-20 | 2.50 | 2.56 | 2.47 | 2.52 | 2.51 | qfq | 34,871,099 | 88,405,347 | 0.80% |
| 2023-09-19 | 2.57 | 2.57 | 2.50 | 2.50 | 2.49 | qfq | 38,324,601 | 96,431,913 | -2.72% |
| 2023-09-18 | 2.72 | 2.72 | 2.56 | 2.57 | 2.56 | qfq | 77,633,400 | 202,372,783 | -5.17% |
| 2023-09-15 | 2.60 | 2.71 | 2.59 | 2.71 | 2.69 | qfq | 53,757,327 | 144,030,327 | 4.23% |
| 2023-09-14 | 2.59 | 2.61 | 2.56 | 2.60 | 2.58 | qfq | 16,316,544 | 42,293,204 | 0.39% |
| 2023-09-13 | 2.61 | 2.62 | 2.56 | 2.59 | 2.57 | qfq | 17,287,613 | 44,768,238 | -1.15% |
| 2023-09-12 | 2.63 | 2.64 | 2.61 | 2.62 | 2.60 | qfq | 11,567,200 | 30,347,643 | -0.38% |
| 2023-09-11 | 2.61 | 2.64 | 2.59 | 2.63 | 2.61 | qfq | 17,319,413 | 45,392,517 | 0.38% |
| 2023-09-08 | 2.62 | 2.63 | 2.59 | 2.62 | 2.60 | qfq | 12,771,200 | 33,364,882 | 0.38% |
| 2023-09-07 | 2.67 | 2.67 | 2.61 | 2.61 | 2.59 | qfq | 16,576,998 | 43,716,029 | -1.88% |
| 2023-09-06 | 2.64 | 2.68 | 2.63 | 2.66 | 2.64 | qfq | 15,888,405 | 42,144,237 | 0.38% |
| 2023-09-05 | 2.67 | 2.68 | 2.63 | 2.65 | 2.63 | qfq | 16,066,005 | 42,611,887 | -0.75% |
| 2023-09-04 | 2.66 | 2.68 | 2.64 | 2.67 | 2.65 | qfq | 18,082,900 | 48,178,874 | 1.14% |
| 2023-09-01 | 2.64 | 2.65 | 2.61 | 2.64 | 2.62 | qfq | 19,351,400 | 51,007,274 | 0.00% |
| 2023-08-31 | 2.63 | 2.65 | 2.61 | 2.64 | 2.62 | qfq | 18,687,826 | 49,196,587 | 0.76% |
| 2023-08-30 | 2.64 | 2.67 | 2.60 | 2.62 | 2.60 | qfq | 19,656,915 | 51,724,582 | -0.38% |
| 2023-08-29 | 2.58 | 2.65 | 2.58 | 2.63 | 2.61 | qfq | 27,426,098 | 72,008,720 | 1.15% |
| 2023-08-28 | 2.67 | 2.72 | 2.59 | 2.60 | 2.58 | qfq | 35,777,800 | 94,838,260 | 1.17% |
| 2023-08-25 | 2.61 | 2.64 | 2.55 | 2.57 | 2.56 | qfq | 25,490,471 | 66,091,170 | -1.53% |
| 2023-08-24 | 2.62 | 2.67 | 2.60 | 2.61 | 2.59 | qfq | 21,980,400 | 57,901,229 | 0.00% |
| 2023-08-23 | 2.64 | 2.68 | 2.60 | 2.61 | 2.59 | qfq | 28,170,100 | 74,216,319 | -0.38% |
| 2023-08-22 | 2.64 | 2.66 | 2.58 | 2.62 | 2.60 | qfq | 21,995,800 | 57,484,255 | 0.00% |
| 2023-08-21 | 2.63 | 2.69 | 2.61 | 2.62 | 2.60 | qfq | 23,857,050 | 63,303,272 | -0.38% |
| 2023-08-18 | 2.68 | 2.71 | 2.62 | 2.63 | 2.61 | qfq | 19,539,200 | 52,111,566 | -1.50% |
| 2023-08-17 | 2.65 | 2.68 | 2.62 | 2.67 | 2.65 | qfq | 21,079,501 | 55,681,853 | 0.38% |
| 2023-08-16 | 2.67 | 2.69 | 2.65 | 2.66 | 2.64 | qfq | 13,377,282 | 35,686,772 | -0.37% |
| 2023-08-15 | 2.68 | 2.71 | 2.66 | 2.67 | 2.65 | qfq | 16,743,200 | 44,859,289 | -0.37% |
| 2023-08-14 | 2.62 | 2.69 | 2.61 | 2.68 | 2.66 | qfq | 22,954,101 | 60,834,644 | 1.90% |
| 2023-08-11 | 2.70 | 2.70 | 2.62 | 2.63 | 2.61 | qfq | 24,429,301 | 64,797,510 | -2.23% |
| 2023-08-10 | 2.69 | 2.72 | 2.68 | 2.69 | 2.67 | qfq | 12,415,383 | 33,513,156 | 0.00% |
| 2023-08-09 | 2.71 | 2.72 | 2.66 | 2.69 | 2.67 | qfq | 20,178,500 | 54,327,190 | -1.10% |
| 2023-08-08 | 2.75 | 2.77 | 2.71 | 2.72 | 2.70 | qfq | 13,790,200 | 37,592,842 | -0.37% |
| 2023-08-07 | 2.74 | 2.75 | 2.71 | 2.73 | 2.71 | qfq | 21,483,240 | 58,659,114 | 0.00% |
| 2023-08-04 | 2.75 | 2.78 | 2.73 | 2.73 | 2.71 | qfq | 19,302,744 | 53,079,622 | -0.36% |
| 2023-08-03 | 2.74 | 2.75 | 2.71 | 2.74 | 2.72 | qfq | 17,435,316 | 47,598,490 | -0.36% |
| 2023-08-02 | 2.73 | 2.76 | 2.72 | 2.75 | 2.73 | qfq | 20,109,227 | 55,269,594 | 0.73% |
| 2023-08-01 | 2.71 | 2.75 | 2.70 | 2.73 | 2.71 | qfq | 22,764,868 | 62,071,885 | 0.37% |
| 2023-07-31 | 2.73 | 2.73 | 2.70 | 2.72 | 2.70 | qfq | 22,206,501 | 60,352,708 | 0.00% |
| 2023-07-28 | 2.70 | 2.74 | 2.68 | 2.72 | 2.70 | qfq | 19,794,400 | 53,744,991 | 0.37% |
| 2023-07-27 | 2.69 | 2.74 | 2.68 | 2.71 | 2.69 | qfq | 26,206,305 | 71,069,448 | 1.12% |
| 2023-07-26 | 2.70 | 2.72 | 2.66 | 2.68 | 2.66 | qfq | 18,437,461 | 49,513,682 | -0.37% |
| 2023-07-25 | 2.67 | 2.69 | 2.65 | 2.69 | 2.67 | qfq | 25,991,357 | 69,516,677 | 1.13% |
| 2023-07-24 | 2.62 | 2.70 | 2.61 | 2.66 | 2.64 | qfq | 23,516,459 | 62,727,504 | 0.76% |
| 2023-07-21 | 2.61 | 2.66 | 2.60 | 2.64 | 2.62 | qfq | 20,555,987 | 54,178,205 | 0.76% |
| 2023-07-20 | 2.65 | 2.67 | 2.61 | 2.62 | 2.60 | qfq | 23,665,379 | 62,309,327 | -1.13% |
| 2023-07-19 | 2.55 | 2.66 | 2.54 | 2.65 | 2.63 | qfq | 39,255,871 | 102,922,389 | 3.52% |
| 2023-07-18 | 2.53 | 2.57 | 2.50 | 2.56 | 2.55 | qfq | 19,434,992 | 49,642,250 | 1.19% |
| 2023-07-17 | 2.50 | 2.59 | 2.50 | 2.53 | 2.52 | qfq | 27,182,900 | 68,971,060 | 2.43% |