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
新潮能源600777.SH
最近收盘价4.062026-07-17
最近交易日2026-07-17
成交量（股）25,672,719
成交额（元）105,576,874
日线记录679
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 679 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 | 4.19 | 4.23 | 4.04 | 4.06 | 4.06 | qfq | 25,672,719 | 105,576,874 | -3.10% |
| 2026-07-16 | 4.13 | 4.19 | 4.06 | 4.19 | 4.19 | qfq | 29,881,366 | 123,935,675 | 0.48% |
| 2026-07-15 | 4.30 | 4.31 | 4.16 | 4.17 | 4.17 | qfq | 61,452,440 | 259,486,825 | -9.74% |
| 2026-07-14 | 4.45 | 4.66 | 4.42 | 4.62 | 4.62 | qfq | 67,841,540 | 306,546,280 | 6.45% |
| 2026-07-13 | 4.26 | 4.50 | 4.24 | 4.34 | 4.34 | qfq | 51,117,480 | 222,762,230 | 4.83% |
| 2026-07-10 | 4.11 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 28,822,600 | 118,496,438 | -1.90% |
| 2026-07-09 | 4.41 | 4.49 | 4.19 | 4.22 | 4.22 | qfq | 40,570,100 | 175,979,294 | -2.31% |
| 2026-07-08 | 4.27 | 4.34 | 4.20 | 4.32 | 4.32 | qfq | 34,821,485 | 149,422,745 | 3.10% |
| 2026-07-07 | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 20,437,173 | 85,100,702 | 0.00% |
| 2026-07-06 | 4.28 | 4.38 | 4.19 | 4.19 | 4.19 | qfq | 32,832,313 | 139,907,224 | -2.56% |
| 2026-07-03 | 4.24 | 4.44 | 4.24 | 4.30 | 4.30 | qfq | 32,387,361 | 140,494,096 | 1.42% |
| 2026-07-02 | 4.24 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 27,523,519 | 117,388,786 | -2.08% |
| 2026-07-01 | 4.27 | 4.53 | 4.24 | 4.33 | 4.33 | qfq | 38,440,320 | 167,765,687 | -0.23% |
| 2026-06-30 | 4.54 | 4.55 | 4.28 | 4.34 | 4.34 | qfq | 43,520,930 | 190,051,163 | -3.77% |
| 2026-06-29 | 4.70 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 41,300,460 | 188,463,649 | -4.25% |
| 2026-06-26 | 4.94 | 4.94 | 4.70 | 4.71 | 4.71 | qfq | 47,238,943 | 225,727,226 | -5.23% |
| 2026-06-25 | 5.45 | 5.46 | 4.94 | 4.97 | 4.97 | qfq | 54,555,949 | 277,364,154 | -8.97% |
| 2026-06-24 | 5.67 | 5.89 | 5.41 | 5.46 | 5.46 | qfq | 75,718,060 | 426,857,159 | 1.11% |
| 2026-06-23 | 5.40 | 5.40 | 5.22 | 5.40 | 5.40 | qfq | 68,620,814 | 368,337,709 | 9.98% |
| 2026-06-18 | 4.74 | 4.93 | 4.74 | 4.91 | 4.91 | qfq | 27,336,207 | 132,120,788 | 3.59% |
| 2026-06-17 | 4.95 | 4.97 | 4.74 | 4.74 | 4.74 | qfq | 39,119,640 | 187,698,578 | -5.01% |
| 2026-06-16 | 5.16 | 5.18 | 4.98 | 4.99 | 4.99 | qfq | 32,855,448 | 165,382,605 | -4.04% |
| 2026-06-15 | 5.20 | 5.29 | 5.16 | 5.20 | 5.20 | qfq | 18,495,060 | 96,304,906 | -2.62% |
| 2026-06-12 | 5.27 | 5.38 | 5.22 | 5.34 | 5.34 | qfq | 13,135,920 | 69,747,916 | 0.00% |
| 2026-06-11 | 5.46 | 5.47 | 5.32 | 5.34 | 5.34 | qfq | 11,236,600 | 60,342,527 | -1.29% |
| 2026-06-10 | 5.44 | 5.49 | 5.31 | 5.41 | 5.41 | qfq | 12,254,304 | 66,057,286 | -0.37% |
| 2026-06-09 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | qfq | 23,043,104 | 126,963,357 | -4.57% |
| 2026-06-08 | 5.66 | 5.75 | 5.61 | 5.69 | 5.69 | qfq | 14,272,592 | 80,997,346 | -0.18% |
| 2026-06-05 | 5.65 | 5.79 | 5.62 | 5.70 | 5.70 | qfq | 15,157,866 | 86,753,248 | 0.00% |
| 2026-06-04 | 5.60 | 5.82 | 5.51 | 5.70 | 5.70 | qfq | 22,849,104 | 129,141,232 | 1.24% |
| 2026-06-03 | 5.36 | 5.63 | 5.26 | 5.63 | 5.63 | qfq | 26,807,430 | 146,122,023 | 5.04% |
| 2026-06-02 | 5.41 | 5.48 | 5.33 | 5.36 | 5.36 | qfq | 10,921,104 | 58,854,385 | 0.19% |
| 2026-06-01 | 5.41 | 5.45 | 5.31 | 5.35 | 5.35 | qfq | 12,394,740 | 66,285,338 | -0.56% |
| 2026-05-29 | 5.31 | 5.47 | 5.19 | 5.38 | 5.38 | qfq | 19,337,060 | 103,012,536 | 0.56% |
| 2026-05-28 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | qfq | 24,126,304 | 127,660,385 | 3.28% |
| 2026-05-27 | 5.45 | 5.45 | 5.17 | 5.18 | 5.18 | qfq | 30,745,264 | 161,139,466 | -4.07% |
| 2026-05-26 | 5.61 | 5.62 | 5.35 | 5.40 | 5.40 | qfq | 29,952,130 | 162,343,583 | -3.74% |
| 2026-05-25 | 5.69 | 5.71 | 5.56 | 5.61 | 5.61 | qfq | 21,079,901 | 118,794,624 | -2.77% |
| 2026-05-22 | 5.66 | 5.79 | 5.60 | 5.77 | 5.77 | qfq | 13,320,496 | 76,307,327 | 1.94% |
| 2026-05-21 | 5.80 | 5.80 | 5.62 | 5.66 | 5.66 | qfq | 22,680,136 | 128,805,865 | -1.91% |
| 2026-05-20 | 5.74 | 5.84 | 5.71 | 5.77 | 5.77 | qfq | 15,661,316 | 90,321,590 | -1.03% |
| 2026-05-19 | 5.95 | 5.95 | 5.68 | 5.83 | 5.83 | qfq | 34,895,418 | 202,126,199 | -2.35% |
| 2026-05-18 | 6.00 | 6.05 | 5.94 | 5.97 | 5.97 | qfq | 15,915,900 | 95,156,014 | 0.17% |
| 2026-05-15 | 5.97 | 6.00 | 5.92 | 5.96 | 5.96 | qfq | 17,095,452 | 101,974,699 | -0.17% |
| 2026-05-14 | 5.94 | 6.04 | 5.82 | 5.97 | 5.97 | qfq | 17,878,860 | 106,434,216 | 0.67% |
| 2026-05-13 | 6.07 | 6.08 | 5.88 | 5.93 | 5.93 | qfq | 24,381,796 | 144,731,386 | -1.17% |
| 2026-05-12 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | qfq | 28,003,900 | 165,551,233 | 3.45% |
| 2026-05-11 | 5.86 | 5.86 | 5.75 | 5.80 | 5.80 | qfq | 18,847,678 | 109,131,690 | 0.35% |
| 2026-05-08 | 5.81 | 5.84 | 5.70 | 5.78 | 5.78 | qfq | 22,938,436 | 132,581,984 | 1.05% |
| 2026-05-07 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 30,517,860 | 174,546,288 | -2.72% |
| 2026-05-06 | 5.94 | 5.95 | 5.81 | 5.88 | 5.88 | qfq | 33,246,038 | 195,042,716 | -2.16% |
| 2026-04-30 | 6.01 | 6.04 | 5.89 | 6.01 | 6.01 | qfq | 34,639,920 | 206,884,238 | 0.84% |
| 2026-04-29 | 5.86 | 6.02 | 5.80 | 5.96 | 5.96 | qfq | 38,692,378 | 228,839,453 | 2.58% |
| 2026-04-28 | 5.57 | 5.81 | 5.57 | 5.81 | 5.81 | qfq | 40,026,720 | 228,535,534 | 4.31% |
| 2026-04-27 | 5.58 | 5.67 | 5.39 | 5.57 | 5.57 | qfq | 43,601,897 | 242,241,464 | -0.71% |
| 2026-04-24 | 6.00 | 6.01 | 5.61 | 5.61 | 5.61 | qfq | 76,047,800 | 433,555,108 | -5.08% |
| 2026-04-23 | 6.19 | 6.41 | 5.81 | 5.91 | 5.91 | qfq | 93,932,325 | 574,647,103 | -3.43% |
| 2026-04-22 | 5.87 | 6.13 | 5.87 | 6.12 | 6.12 | qfq | 42,123,572 | 253,795,027 | 4.44% |
| 2026-04-21 | 5.85 | 5.88 | 5.70 | 5.86 | 5.86 | qfq | 25,543,014 | 148,611,879 | -0.17% |
| 2026-04-20 | 5.92 | 5.92 | 5.82 | 5.87 | 5.87 | qfq | 23,820,404 | 139,370,054 | 0.17% |
| 2026-04-17 | 5.87 | 5.89 | 5.81 | 5.86 | 5.86 | qfq | 18,135,104 | 105,957,714 | 0.34% |
| 2026-04-16 | 5.80 | 5.93 | 5.80 | 5.84 | 5.84 | qfq | 26,149,148 | 153,044,616 | 0.34% |
| 2026-04-15 | 5.60 | 5.91 | 5.60 | 5.82 | 5.82 | qfq | 30,024,111 | 173,371,448 | 1.93% |
| 2026-04-14 | 5.60 | 5.76 | 5.57 | 5.71 | 5.71 | qfq | 25,584,900 | 145,403,483 | 0.18% |
| 2026-04-13 | 5.78 | 5.78 | 5.55 | 5.70 | 5.70 | qfq | 38,852,197 | 220,896,698 | 3.45% |
| 2026-04-10 | 5.38 | 5.54 | 5.32 | 5.51 | 5.51 | qfq | 29,031,155 | 158,465,191 | 4.16% |
| 2026-04-09 | 5.28 | 5.36 | 5.23 | 5.29 | 5.29 | qfq | 27,907,924 | 147,827,257 | 0.95% |
| 2026-04-08 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | qfq | 46,065,482 | 241,467,224 | -5.07% |
| 2026-04-07 | 5.42 | 5.59 | 5.40 | 5.52 | 5.52 | qfq | 31,805,318 | 174,522,213 | 1.47% |
| 2026-04-03 | 5.38 | 5.50 | 5.26 | 5.44 | 5.44 | qfq | 36,487,220 | 195,854,546 | 1.30% |
| 2026-04-02 | 5.22 | 5.44 | 5.22 | 5.37 | 5.37 | qfq | 41,393,163 | 220,373,450 | 3.47% |
| 2026-04-01 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | qfq | 39,995,557 | 209,175,478 | -1.33% |
| 2026-03-31 | 5.40 | 5.43 | 5.23 | 5.26 | 5.26 | qfq | 41,004,356 | 218,524,382 | -2.23% |
| 2026-03-30 | 5.55 | 5.59 | 5.37 | 5.38 | 5.38 | qfq | 43,277,344 | 236,778,364 | 0.00% |
| 2026-03-27 | 5.71 | 5.76 | 5.36 | 5.38 | 5.38 | qfq | 65,901,357 | 359,457,235 | -4.61% |
| 2026-03-26 | 5.66 | 5.80 | 5.63 | 5.64 | 5.64 | qfq | 63,649,170 | 363,631,146 | 1.44% |
| 2026-03-25 | 5.58 | 5.68 | 5.56 | 5.56 | 5.56 | qfq | 52,761,744 | 294,369,597 | -4.96% |
| 2026-03-24 | 5.88 | 6.16 | 5.85 | 5.85 | 5.85 | qfq | 99,135,755 | 590,743,600 | -5.03% |
| 2026-03-23 | 6.01 | 6.16 | 5.68 | 6.16 | 6.16 | qfq | 91,451,531 | 552,793,146 | 4.76% |
| 2026-03-20 | 5.53 | 5.92 | 5.47 | 5.88 | 5.88 | qfq | 91,343,081 | 525,868,764 | 4.26% |
| 2026-03-19 | 5.46 | 5.64 | 5.41 | 5.64 | 5.64 | qfq | 69,684,152 | 391,066,212 | 5.03% |
| 2026-03-18 | 5.11 | 5.46 | 5.10 | 5.37 | 5.37 | qfq | 61,773,040 | 328,456,033 | 3.27% |
| 2026-03-17 | 5.00 | 5.29 | 4.99 | 5.20 | 5.20 | qfq | 44,281,466 | 226,855,818 | 2.16% |
| 2026-03-16 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | qfq | 32,073,784 | 162,031,488 | 2.41% |
| 2026-03-13 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 31,689,316 | 158,059,490 | 0.40% |
| 2026-03-12 | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | qfq | 36,094,107 | 179,045,464 | 0.61% |
| 2026-03-11 | 4.80 | 4.98 | 4.75 | 4.92 | 4.92 | qfq | 47,034,563 | 228,663,468 | 3.58% |
| 2026-03-10 | 4.74 | 4.86 | 4.74 | 4.75 | 4.75 | qfq | 70,229,609 | 334,884,019 | -4.81% |
| 2026-03-09 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 111,846,405 | 564,585,058 | 3.31% |
| 2026-03-06 | 4.69 | 4.85 | 4.64 | 4.83 | 4.83 | qfq | 41,483,947 | 197,630,347 | 0.63% |
| 2026-03-05 | 4.82 | 4.95 | 4.58 | 4.80 | 4.80 | qfq | 93,687,259 | 443,549,826 | -0.41% |
| 2026-03-04 | 5.15 | 5.15 | 4.66 | 4.82 | 4.82 | qfq | 136,394,910 | 668,052,172 | -1.63% |
| 2026-03-03 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | qfq | 4,421,534 | 21,665,517 | 4.93% |
| 2026-03-02 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | qfq | 6,845,919 | 31,970,442 | 4.94% |
| 2026-02-27 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | qfq | 21,589,960 | 94,587,902 | 4.95% |
| 2026-02-26 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | qfq | 20,297,298 | 85,976,938 | 0.71% |
| 2026-02-25 | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | qfq | 20,642,149 | 86,950,893 | 0.48% |
| 2026-02-24 | 4.13 | 4.27 | 4.13 | 4.19 | 4.19 | qfq | 26,956,948 | 113,185,258 | 1.95% |
| 2026-02-13 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | qfq | 13,720,916 | 55,954,040 | 0.49% |
| 2026-02-12 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | qfq | 13,494,968 | 55,098,817 | 0.00% |
| 2026-02-11 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | qfq | 13,340,462 | 54,615,792 | -0.24% |
| 2026-02-10 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | qfq | 10,805,840 | 44,355,237 | -0.24% |
| 2026-02-09 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | qfq | 10,183,324 | 41,781,987 | 0.24% |
| 2026-02-06 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 17,504,980 | 71,759,195 | 0.49% |
| 2026-02-05 | 4.13 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 18,544,991 | 75,982,327 | -1.21% |
| 2026-02-04 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 14,076,410 | 57,788,303 | 0.98% |
| 2026-02-03 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 14,271,960 | 58,486,972 | 0.25% |
| 2026-02-02 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 21,824,961 | 89,236,390 | -1.69% |
| 2026-01-30 | 4.16 | 4.24 | 4.12 | 4.15 | 4.15 | qfq | 27,208,524 | 113,232,643 | 0.48% |
| 2026-01-29 | 4.22 | 4.30 | 4.04 | 4.13 | 4.13 | qfq | 63,215,583 | 262,294,984 | -2.82% |
| 2026-01-28 | 4.14 | 4.30 | 4.13 | 4.25 | 4.25 | qfq | 42,846,480 | 181,591,166 | 3.41% |
| 2026-01-27 | 4.15 | 4.18 | 4.07 | 4.11 | 4.11 | qfq | 35,640,004 | 146,836,013 | -2.14% |
| 2026-01-26 | 4.08 | 4.28 | 4.06 | 4.20 | 4.20 | qfq | 55,689,469 | 233,863,620 | 2.94% |
| 2026-01-23 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | qfq | 20,562,280 | 83,973,017 | -0.49% |
| 2026-01-22 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 25,783,840 | 105,928,737 | 1.49% |
| 2026-01-21 | 4.08 | 4.09 | 4.04 | 4.04 | 4.04 | qfq | 17,902,740 | 72,783,499 | -0.98% |
| 2026-01-20 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 15,730,540 | 64,197,450 | -0.97% |
| 2026-01-19 | 4.16 | 4.23 | 4.11 | 4.12 | 4.12 | qfq | 28,124,880 | 116,802,242 | -0.48% |
| 2026-01-16 | 4.19 | 4.31 | 4.05 | 4.14 | 4.14 | qfq | 60,936,784 | 254,128,759 | 0.73% |
| 2026-01-15 | 3.91 | 4.11 | 3.90 | 4.11 | 4.11 | qfq | 50,739,541 | 206,048,737 | 5.12% |
| 2026-01-14 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | qfq | 19,753,838 | 77,441,571 | -0.26% |
| 2026-01-13 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | qfq | 16,334,030 | 64,129,749 | -0.25% |
| 2026-01-12 | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | qfq | 18,028,746 | 70,794,180 | -0.51% |
| 2026-01-09 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 22,776,940 | 89,790,423 | 1.54% |
| 2026-01-08 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | qfq | 13,658,664 | 53,172,386 | 0.52% |
| 2026-01-07 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | qfq | 10,648,884 | 41,255,666 | -0.51% |
| 2026-01-06 | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 13,497,326 | 52,262,179 | 0.26% |
| 2026-01-05 | 3.86 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 12,941,084 | 50,319,257 | 1.04% |
| 2025-12-31 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | qfq | 8,640,704 | 33,097,811 | 0.00% |
| 2025-12-30 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | qfq | 10,284,144 | 39,454,175 | -0.26% |
| 2025-12-29 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 19,914,104 | 77,092,036 | -0.77% |
| 2025-12-26 | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | qfq | 8,535,488 | 33,040,106 | 0.00% |
| 2025-12-25 | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | qfq | 9,924,664 | 38,598,509 | -0.51% |
| 2025-12-24 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 8,767,340 | 34,168,754 | 0.00% |
| 2025-12-23 | 3.85 | 3.98 | 3.84 | 3.90 | 3.90 | qfq | 14,521,744 | 56,544,130 | 1.04% |
| 2025-12-22 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | qfq | 8,168,503 | 31,489,900 | 0.26% |
| 2025-12-19 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | qfq | 7,903,501 | 30,351,664 | 0.52% |
| 2025-12-18 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | qfq | 8,248,900 | 31,728,792 | -1.03% |
| 2025-12-17 | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 10,153,164 | 38,921,382 | 1.31% |
| 2025-12-16 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | qfq | 10,372,643 | 39,795,324 | -1.04% |
| 2025-12-15 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | qfq | 8,373,160 | 32,426,176 | -0.77% |
| 2025-12-12 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | qfq | 7,723,400 | 30,050,753 | -0.26% |
| 2025-12-11 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 8,765,000 | 34,222,840 | -0.26% |
| 2025-12-10 | 3.87 | 3.91 | 3.87 | 3.91 | 3.91 | qfq | 8,157,700 | 31,713,668 | 0.51% |
| 2025-12-09 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | qfq | 11,782,900 | 45,827,522 | -0.26% |
| 2025-12-08 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | qfq | 8,372,784 | 32,667,048 | -0.26% |
| 2025-12-05 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | qfq | 13,010,192 | 50,886,920 | -0.51% |
| 2025-12-04 | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | qfq | 14,787,600 | 58,503,936 | -1.75% |
| 2025-12-03 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | qfq | 26,903,759 | 107,634,864 | 2.83% |
| 2025-12-02 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | qfq | 7,759,510 | 30,205,358 | -0.26% |
| 2025-12-01 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | qfq | 9,559,113 | 37,313,403 | -0.26% |
| 2025-11-28 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | qfq | 9,847,116 | 38,571,111 | 0.00% |
| 2025-11-27 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | qfq | 9,570,724 | 37,561,596 | -1.01% |
| 2025-11-26 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 12,231,444 | 48,463,555 | -1.50% |
| 2025-11-25 | 3.92 | 4.10 | 3.92 | 4.01 | 4.01 | qfq | 18,587,060 | 74,674,830 | 2.56% |
| 2025-11-24 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | qfq | 9,355,459 | 36,487,838 | 1.03% |
| 2025-11-21 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 17,183,596 | 66,557,292 | -1.53% |
| 2025-11-20 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | qfq | 14,292,780 | 56,183,226 | -0.76% |
| 2025-11-19 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 9,505,680 | 37,529,162 | 0.25% |
| 2025-11-18 | 4.00 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 22,647,200 | 89,791,747 | -1.74% |
| 2025-11-17 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | qfq | 16,186,004 | 65,328,430 | -0.99% |
| 2025-11-14 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 13,769,547 | 55,979,173 | 0.25% |
| 2025-11-13 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 10,558,420 | 42,648,105 | 0.25% |
| 2025-11-12 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | qfq | 10,573,792 | 42,637,881 | -0.25% |
| 2025-11-11 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | qfq | 11,597,462 | 46,968,460 | -0.25% |
| 2025-11-10 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 16,290,866 | 66,140,587 | 0.25% |
| 2025-11-07 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 22,069,680 | 89,783,010 | -1.94% |
| 2025-11-06 | 4.06 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 21,288,700 | 88,122,681 | 1.47% |
| 2025-11-05 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 15,377,079 | 62,752,919 | -0.73% |
| 2025-11-04 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | qfq | 20,945,002 | 86,460,285 | -1.91% |
| 2025-11-03 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 13,533,920 | 56,722,694 | -0.48% |
| 2025-10-31 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 14,052,250 | 58,981,906 | -0.47% |
| 2025-10-30 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | qfq | 21,998,640 | 92,210,000 | 0.00% |
| 2025-10-29 | 4.12 | 4.29 | 4.09 | 4.22 | 4.22 | qfq | 27,564,858 | 115,505,998 | 2.18% |
| 2025-10-28 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 15,330,876 | 63,302,530 | -0.24% |
| 2025-10-27 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 14,705,437 | 60,876,940 | -0.48% |
| 2025-10-24 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 14,530,408 | 60,503,179 | -0.24% |
| 2025-10-23 | 4.21 | 4.27 | 4.13 | 4.17 | 4.17 | qfq | 22,253,700 | 93,382,271 | -0.71% |
| 2025-10-22 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 19,674,259 | 82,394,330 | -1.18% |
| 2025-10-21 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | qfq | 27,097,776 | 114,065,253 | 3.16% |
| 2025-10-20 | 4.07 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 30,662,745 | 125,074,659 | -1.44% |
| 2025-10-17 | 4.12 | 4.33 | 4.03 | 4.18 | 4.18 | qfq | 51,628,854 | 218,219,904 | 1.46% |
| 2025-10-16 | 4.34 | 4.35 | 4.10 | 4.12 | 4.12 | qfq | 52,080,658 | 217,813,404 | -4.19% |
| 2025-10-15 | 4.53 | 4.53 | 4.23 | 4.30 | 4.30 | qfq | 94,679,859 | 416,014,736 | -0.23% |
| 2025-10-14 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | qfq | 36,059,406 | 155,279,650 | 5.12% |
| 2025-10-13 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | qfq | 48,911,220 | 200,294,747 | 5.13% |
| 2025-10-10 | 3.98 | 3.98 | 3.83 | 3.90 | 3.90 | qfq | 65,190,959 | 256,924,509 | 2.90% |
| 2025-10-09 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 9,853,580 | 37,345,068 | 4.99% |
| 2025-09-30 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 14,080,567 | 50,633,090 | 1.40% |
| 2025-09-29 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 12,717,197 | 45,293,613 | -1.11% |
| 2025-09-26 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 16,746,135 | 59,763,360 | 2.56% |
| 2025-09-25 | 3.60 | 3.61 | 3.47 | 3.51 | 3.51 | qfq | 24,531,529 | 86,995,710 | -2.23% |
| 2025-09-24 | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 14,120,152 | 50,793,471 | 0.00% |
| 2025-09-23 | 3.65 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 21,411,881 | 77,317,979 | -2.45% |
| 2025-09-22 | 3.73 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 22,333,973 | 82,223,817 | -3.66% |
| 2025-09-19 | 3.77 | 3.89 | 3.76 | 3.82 | 3.82 | qfq | 18,813,046 | 72,021,889 | 1.60% |
| 2025-09-18 | 3.75 | 3.81 | 3.71 | 3.76 | 3.76 | qfq | 23,353,194 | 87,809,172 | -0.53% |
| 2025-09-17 | 3.88 | 3.88 | 3.68 | 3.78 | 3.78 | qfq | 48,884,154 | 182,945,308 | -2.33% |
| 2025-09-16 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 31,494,069 | 121,725,832 | -1.28% |
| 2025-09-15 | 3.92 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 27,083,953 | 106,565,524 | -0.25% |
| 2025-09-12 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | qfq | 17,405,671 | 68,416,015 | -0.51% |
| 2025-09-11 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | qfq | 15,982,866 | 63,034,682 | 0.00% |
| 2025-09-10 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | qfq | 16,343,565 | 64,489,185 | 0.25% |
| 2025-09-09 | 3.97 | 4.02 | 3.94 | 3.94 | 3.94 | qfq | 17,087,960 | 67,845,249 | -0.51% |
| 2025-09-08 | 4.07 | 4.08 | 3.93 | 3.96 | 3.96 | qfq | 27,912,084 | 110,706,396 | -1.49% |
| 2025-09-05 | 4.00 | 4.10 | 3.94 | 4.02 | 4.02 | qfq | 31,226,920 | 125,049,102 | 2.81% |
| 2025-09-04 | 4.11 | 4.15 | 3.91 | 3.91 | 3.91 | qfq | 36,692,106 | 147,325,972 | -4.87% |
| 2025-09-03 | 4.09 | 4.19 | 4.03 | 4.11 | 4.11 | qfq | 20,979,344 | 86,104,975 | 0.00% |
| 2025-09-02 | 4.29 | 4.30 | 4.07 | 4.11 | 4.11 | qfq | 51,808,287 | 213,045,247 | -3.97% |
| 2025-09-01 | 4.43 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 47,003,211 | 203,222,897 | -3.39% |
| 2025-08-29 | 4.40 | 4.43 | 4.31 | 4.43 | 4.43 | qfq | 61,080,023 | 269,156,401 | 4.98% |
| 2025-08-28 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | qfq | 29,006,110 | 121,589,576 | 1.69% |
| 2025-08-27 | 4.21 | 4.22 | 4.11 | 4.15 | 4.15 | qfq | 27,909,766 | 116,006,808 | -0.72% |
| 2025-08-26 | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 19,082,773 | 79,807,394 | -0.48% |
| 2025-08-25 | 4.22 | 4.32 | 4.14 | 4.20 | 4.20 | qfq | 33,762,745 | 142,016,182 | -1.18% |
| 2025-08-22 | 4.31 | 4.33 | 4.21 | 4.25 | 4.25 | qfq | 21,804,096 | 92,505,658 | -0.47% |
| 2025-08-21 | 4.30 | 4.39 | 4.23 | 4.27 | 4.27 | qfq | 30,338,460 | 129,825,499 | -0.70% |
| 2025-08-20 | 4.12 | 4.37 | 4.08 | 4.30 | 4.30 | qfq | 40,650,860 | 173,982,452 | 3.12% |
| 2025-08-19 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | qfq | 60,532,318 | 254,654,911 | -5.01% |
| 2025-08-18 | 4.56 | 4.59 | 4.25 | 4.39 | 4.39 | qfq | 94,761,903 | 422,817,002 | 0.46% |
| 2025-08-15 | 4.30 | 4.37 | 4.22 | 4.37 | 4.37 | qfq | 39,892,821 | 172,834,974 | 5.05% |
| 2025-08-14 | 4.00 | 4.16 | 3.93 | 4.16 | 4.16 | qfq | 48,934,626 | 200,521,458 | 5.05% |
| 2025-08-13 | 3.77 | 3.96 | 3.73 | 3.96 | 3.96 | qfq | 50,665,191 | 197,839,937 | 5.04% |
| 2025-08-12 | 3.78 | 3.83 | 3.73 | 3.77 | 3.77 | qfq | 28,120,843 | 106,092,903 | -1.57% |
| 2025-08-11 | 3.70 | 3.92 | 3.62 | 3.83 | 3.83 | qfq | 56,887,163 | 214,063,421 | 2.68% |
| 2025-08-08 | 3.89 | 3.89 | 3.71 | 3.73 | 3.73 | qfq | 43,339,599 | 162,709,752 | -4.11% |
| 2025-08-07 | 3.98 | 3.99 | 3.82 | 3.89 | 3.89 | qfq | 39,254,248 | 153,681,996 | -2.26% |
| 2025-08-06 | 4.03 | 4.04 | 3.91 | 3.98 | 3.98 | qfq | 25,432,957 | 101,082,108 | 0.00% |
| 2025-08-05 | 4.02 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 26,695,285 | 106,504,478 | -1.73% |
| 2025-08-04 | 4.02 | 4.18 | 3.97 | 4.05 | 4.05 | qfq | 33,515,752 | 135,966,188 | 0.75% |
| 2025-08-01 | 4.16 | 4.25 | 3.95 | 4.02 | 4.02 | qfq | 53,218,393 | 214,475,123 | -3.37% |
| 2025-07-31 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | qfq | 54,677,595 | 230,552,661 | -5.02% |
| 2025-07-30 | 3.99 | 4.38 | 3.99 | 4.38 | 4.38 | qfq | 67,124,143 | 285,362,484 | 5.04% |
| 2025-07-29 | 4.17 | 4.25 | 4.17 | 4.17 | 4.17 | qfq | 17,085,100 | 71,367,300 | -5.01% |
| 2025-07-28 | 4.40 | 4.52 | 4.39 | 4.39 | 4.39 | qfq | 32,405,900 | 142,869,260 | -4.98% |
| 2025-07-25 | 4.99 | 5.00 | 4.62 | 4.62 | 4.62 | qfq | 64,155,571 | 305,409,439 | -4.74% |
| 2025-07-24 | 4.60 | 4.99 | 4.60 | 4.85 | 4.85 | qfq | 63,266,436 | 303,462,972 | 1.46% |
| 2025-07-23 | 5.09 | 5.09 | 4.78 | 4.78 | 4.78 | qfq | 75,211,092 | 364,534,523 | -4.97% |
| 2025-07-22 | 5.11 | 5.11 | 4.70 | 5.03 | 5.03 | qfq | 125,601,195 | 630,427,746 | 3.29% |
| 2025-07-21 | 4.81 | 4.87 | 4.72 | 4.87 | 4.87 | qfq | 29,789,144 | 143,461,927 | 4.96% |
| 2025-07-18 | 4.64 | 4.64 | 4.59 | 4.64 | 4.64 | qfq | 38,591,888 | 179,052,310 | 4.98% |
| 2025-07-17 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | qfq | 5,012,327 | 22,154,485 | 4.99% |
| 2025-07-16 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | qfq | 23,423,897 | 97,130,121 | 4.99% |
| 2025-07-15 | 4.12 | 4.19 | 3.90 | 4.01 | 4.01 | qfq | 105,863,928 | 423,466,122 | -2.43% |
| 2025-07-14 | 4.11 | 4.11 | 4.00 | 4.11 | 4.11 | qfq | 83,886,942 | 344,388,691 | 5.12% |
| 2025-07-11 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 5,209,850 | 20,370,514 | 5.11% |
| 2025-07-10 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | qfq | 5,282,238 | 19,649,925 | 5.08% |
| 2025-07-09 | 3.48 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 31,954,656 | 112,387,377 | 5.04% |
| 2025-07-08 | 3.37 | 3.37 | 3.25 | 3.37 | 3.37 | qfq | 94,275,754 | 316,673,500 | 4.98% |
| 2025-04-30 | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 454,602,086 | 1,445,359,687 | 1.26% |
| 2025-04-29 | 3.18 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 518,832,814 | 1,637,921,393 | -0.63% |
| 2025-04-28 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | qfq | 191,343,617 | 611,451,542 | 0.00% |
| 2025-04-25 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | qfq | 167,950,386 | 536,481,621 | 0.00% |
| 2025-04-24 | 3.21 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 219,535,434 | 703,695,622 | -0.62% |
| 2025-04-23 | 3.16 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 382,864,037 | 1,219,448,480 | 2.56% |
| 2025-04-22 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 42,159,794 | 131,960,155 | 5.03% |
| 2025-04-21 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | qfq | 12,016,298 | 35,808,568 | 4.93% |
| 2025-04-18 | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | qfq | 96,564,735 | 273,846,983 | -0.35% |
| 2025-04-17 | 2.81 | 2.89 | 2.80 | 2.85 | 2.85 | qfq | 115,849,801 | 329,548,090 | 1.79% |
| 2025-04-16 | 2.77 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 94,418,579 | 263,196,467 | 0.72% |
| 2025-04-15 | 2.68 | 2.79 | 2.67 | 2.78 | 2.78 | qfq | 159,071,491 | 434,148,472 | 4.12% |
| 2025-04-14 | 2.68 | 2.69 | 2.67 | 2.67 | 2.67 | qfq | 89,967,500 | 240,720,823 | -0.37% |
| 2025-04-11 | 2.67 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 122,002,276 | 327,547,785 | 0.37% |
| 2025-04-10 | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | qfq | 121,985,361 | 324,384,835 | 0.38% |
| 2025-04-09 | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 123,063,340 | 327,024,486 | 0.76% |
| 2025-04-08 | 2.69 | 2.70 | 2.61 | 2.64 | 2.64 | qfq | 218,743,517 | 581,029,613 | -1.86% |
| 2025-04-07 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | qfq | 282,122,059 | 758,344,586 | 5.08% |
| 2025-04-03 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | qfq | 6,886,569 | 17,629,617 | 4.92% |
| 2025-04-02 | 2.35 | 2.45 | 2.34 | 2.44 | 2.44 | qfq | 83,994,260 | 201,367,562 | 4.27% |
| 2025-04-01 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 48,539,999 | 113,936,956 | 0.86% |
| 2025-03-31 | 2.31 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 44,387,120 | 103,601,023 | -0.43% |
| 2025-03-28 | 2.31 | 2.35 | 2.28 | 2.33 | 2.33 | qfq | 57,406,560 | 133,287,564 | 1.30% |
| 2025-03-27 | 2.33 | 2.39 | 2.30 | 2.30 | 2.30 | qfq | 64,249,440 | 150,943,540 | -1.29% |
| 2025-03-26 | 2.29 | 2.36 | 2.25 | 2.33 | 2.33 | qfq | 74,016,284 | 170,122,840 | 0.43% |
| 2025-03-25 | 2.23 | 2.33 | 2.18 | 2.32 | 2.32 | qfq | 85,309,584 | 193,465,904 | 4.50% |
| 2025-03-24 | 2.19 | 2.26 | 2.14 | 2.22 | 2.22 | qfq | 111,120,881 | 244,429,952 | 1.37% |
| 2025-03-21 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | qfq | 99,950,749 | 218,471,842 | 4.78% |
| 2025-03-20 | 2.04 | 2.13 | 2.02 | 2.09 | 2.09 | qfq | 121,158,180 | 251,760,795 | 2.45% |
| 2025-03-19 | 2.06 | 2.21 | 2.03 | 2.04 | 2.04 | qfq | 247,491,794 | 513,886,770 | -4.67% |
| 2025-03-18 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 13,628,700 | 29,165,418 | -4.89% |
| 2025-03-17 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | qfq | 18,991,000 | 42,729,750 | -5.06% |
| 2025-03-14 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 34,786,353 | 82,180,915 | 0.00% |
| 2025-03-13 | 2.36 | 2.42 | 2.34 | 2.37 | 2.37 | qfq | 44,255,645 | 105,362,567 | 0.85% |
| 2025-03-12 | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | qfq | 30,613,378 | 72,252,147 | -1.67% |
| 2025-03-11 | 2.26 | 2.40 | 2.26 | 2.39 | 2.39 | qfq | 58,503,954 | 136,627,254 | 4.37% |
| 2025-03-10 | 2.32 | 2.34 | 2.25 | 2.29 | 2.29 | qfq | 62,134,919 | 142,631,369 | -2.97% |
| 2025-03-07 | 2.32 | 2.38 | 2.25 | 2.36 | 2.36 | qfq | 88,994,265 | 204,539,419 | -0.42% |
| 2025-03-06 | 2.48 | 2.49 | 2.37 | 2.37 | 2.37 | qfq | 82,023,504 | 196,424,638 | -4.82% |
| 2025-03-05 | 2.49 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 25,467,122 | 63,411,692 | 0.00% |
| 2025-03-04 | 2.46 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 34,355,101 | 84,888,193 | 0.40% |
| 2025-03-03 | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | qfq | 29,973,880 | 74,053,440 | 0.00% |
| 2025-02-28 | 2.48 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 41,279,834 | 102,857,021 | 0.40% |
| 2025-02-27 | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | qfq | 24,652,610 | 60,754,581 | 0.00% |
| 2025-02-26 | 2.50 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 41,287,360 | 102,932,242 | -1.20% |
| 2025-02-25 | 2.45 | 2.53 | 2.45 | 2.50 | 2.50 | qfq | 39,088,480 | 97,755,653 | 0.40% |
| 2025-02-24 | 2.50 | 2.50 | 2.43 | 2.49 | 2.49 | qfq | 46,112,500 | 113,898,201 | -1.19% |
| 2025-02-21 | 2.49 | 2.54 | 2.47 | 2.52 | 2.52 | qfq | 69,619,999 | 174,278,372 | -0.79% |
| 2025-02-20 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | qfq | 100,080,195 | 248,207,092 | 4.96% |
| 2025-02-19 | 2.51 | 2.52 | 2.42 | 2.42 | 2.42 | qfq | 139,746,653 | 343,053,496 | -5.10% |
| 2025-02-18 | 2.67 | 2.68 | 2.55 | 2.55 | 2.55 | qfq | 103,586,815 | 267,408,513 | -4.85% |
| 2025-02-17 | 2.72 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 48,203,223 | 129,743,554 | 0.00% |
| 2025-02-14 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 49,589,252 | 132,772,173 | -0.37% |
| 2025-02-13 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 58,889,607 | 158,763,341 | -0.37% |
| 2025-02-12 | 2.72 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 48,250,960 | 130,554,847 | -0.37% |
| 2025-02-11 | 2.70 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 74,701,831 | 203,495,392 | 1.12% |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.68 | 2.68 | qfq | 62,512,960 | 168,453,201 | -1.11% |
| 2025-02-07 | 2.71 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 61,651,060 | 167,584,403 | 0.00% |
| 2025-02-06 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 77,932,340 | 211,601,860 | -0.73% |
| 2025-02-05 | 2.78 | 2.79 | 2.72 | 2.73 | 2.73 | qfq | 94,010,443 | 258,512,816 | -2.50% |
| 2025-01-27 | 2.72 | 2.82 | 2.70 | 2.80 | 2.80 | qfq | 135,872,321 | 375,614,165 | 4.09% |
| 2025-01-24 | 2.80 | 2.80 | 2.60 | 2.69 | 2.69 | qfq | 273,026,302 | 739,674,055 | -0.74% |
| 2025-01-23 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | qfq | 6,217,698 | 16,849,962 | 5.04% |
| 2025-01-22 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | qfq | 7,481,421 | 19,302,066 | 4.88% |
| 2025-01-21 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 5,001,140 | 12,302,804 | 5.13% |
| 2025-01-20 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | qfq | 10,361,884 | 24,246,809 | 4.93% |
| 2025-01-17 | 2.16 | 2.26 | 2.16 | 2.23 | 2.23 | qfq | 62,787,527 | 139,613,585 | 3.24% |
| 2025-01-16 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | qfq | 25,399,800 | 54,749,309 | 1.41% |
| 2025-01-15 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | qfq | 16,922,460 | 36,024,234 | 0.00% |
| 2025-01-14 | 2.10 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 36,308,540 | 77,006,288 | 0.95% |
| 2025-01-13 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 37,817,840 | 79,447,503 | 2.43% |
| 2025-01-10 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | qfq | 35,846,295 | 74,325,396 | 0.49% |
| 2025-01-09 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | qfq | 29,883,016 | 61,550,084 | 0.49% |
| 2025-01-08 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 38,072,254 | 77,189,086 | -0.49% |
| 2025-01-07 | 2.05 | 2.06 | 1.99 | 2.05 | 2.05 | qfq | 49,266,294 | 100,038,729 | 0.00% |
| 2025-01-06 | 2.15 | 2.16 | 2.05 | 2.05 | 2.05 | qfq | 67,380,340 | 141,456,811 | -5.09% |
| 2025-01-03 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 42,307,081 | 91,790,555 | 0.00% |
| 2025-01-02 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | qfq | 47,714,300 | 104,475,183 | -2.70% |
| 2024-12-31 | 2.19 | 2.29 | 2.19 | 2.22 | 2.22 | qfq | 58,960,080 | 131,950,348 | 1.37% |
| 2024-12-30 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | qfq | 22,970,459 | 50,294,911 | -0.45% |
| 2024-12-27 | 2.19 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 29,670,407 | 65,207,502 | 0.46% |
| 2024-12-26 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | qfq | 17,518,111 | 38,359,780 | 0.46% |
| 2024-12-25 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 32,605,922 | 71,257,527 | -1.36% |
| 2024-12-24 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | qfq | 29,167,604 | 64,084,757 | 0.45% |
| 2024-12-23 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | qfq | 31,157,905 | 69,181,425 | -1.79% |
| 2024-12-20 | 2.21 | 2.25 | 2.20 | 2.24 | 2.24 | qfq | 32,376,544 | 72,245,814 | 1.36% |
| 2024-12-19 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | qfq | 28,249,700 | 62,570,611 | -0.90% |
| 2024-12-18 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 24,486,780 | 54,560,894 | 0.90% |
| 2024-12-17 | 2.26 | 2.27 | 2.20 | 2.21 | 2.21 | qfq | 40,446,870 | 89,938,580 | -2.21% |
| 2024-12-16 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 31,848,060 | 72,109,811 | 0.00% |
| 2024-12-13 | 2.32 | 2.33 | 2.26 | 2.26 | 2.26 | qfq | 44,878,920 | 102,632,650 | -3.00% |
| 2024-12-12 | 2.30 | 2.36 | 2.29 | 2.33 | 2.33 | qfq | 53,712,086 | 125,059,236 | 1.75% |
| 2024-12-11 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 40,888,930 | 93,603,230 | 0.44% |
| 2024-12-10 | 2.31 | 2.32 | 2.26 | 2.28 | 2.28 | qfq | 82,552,060 | 188,805,195 | -1.72% |
| 2024-12-09 | 2.21 | 2.32 | 2.20 | 2.32 | 2.32 | qfq | 124,714,320 | 286,258,867 | 4.98% |
| 2024-12-06 | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | qfq | 43,081,200 | 94,878,327 | 1.38% |
| 2024-12-05 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 38,099,460 | 83,217,660 | -0.46% |
| 2024-12-04 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 47,155,487 | 103,891,483 | -1.35% |
| 2024-12-03 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 47,534,967 | 105,786,333 | 0.45% |
| 2024-12-02 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | qfq | 48,322,244 | 106,053,197 | 1.38% |
| 2024-11-29 | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | qfq | 44,084,484 | 95,740,276 | 1.40% |
| 2024-11-28 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 41,769,944 | 89,725,189 | 0.94% |
| 2024-11-27 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | qfq | 56,292,858 | 118,773,321 | -0.93% |
| 2024-11-26 | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 42,417,513 | 91,182,707 | -0.92% |
| 2024-11-25 | 2.20 | 2.22 | 2.13 | 2.17 | 2.17 | qfq | 62,248,722 | 135,050,512 | -0.91% |
| 2024-11-22 | 2.27 | 2.30 | 2.18 | 2.19 | 2.19 | qfq | 71,964,280 | 161,957,959 | -3.10% |
| 2024-11-21 | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 36,792,160 | 83,203,649 | -0.88% |
| 2024-11-20 | 2.25 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 49,588,289 | 112,282,575 | 0.88% |
| 2024-11-19 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | qfq | 50,893,011 | 113,920,061 | 2.26% |
| 2024-11-18 | 2.21 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 62,277,669 | 138,318,885 | 0.91% |
| 2024-11-15 | 2.27 | 2.32 | 2.18 | 2.19 | 2.19 | qfq | 91,811,762 | 207,051,287 | -3.95% |
| 2024-11-14 | 2.26 | 2.34 | 2.25 | 2.28 | 2.28 | qfq | 77,595,504 | 178,444,620 | 0.44% |
| 2024-11-13 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 65,261,286 | 147,008,266 | -0.44% |
| 2024-11-12 | 2.27 | 2.33 | 2.26 | 2.28 | 2.28 | qfq | 88,666,895 | 203,316,486 | 0.44% |
| 2024-11-11 | 2.34 | 2.34 | 2.22 | 2.27 | 2.27 | qfq | 104,208,330 | 237,302,689 | -2.99% |
| 2024-11-08 | 2.37 | 2.40 | 2.29 | 2.34 | 2.34 | qfq | 109,330,808 | 254,219,203 | -0.43% |
| 2024-11-07 | 2.26 | 2.39 | 2.25 | 2.35 | 2.35 | qfq | 122,331,808 | 286,990,950 | 3.07% |
| 2024-11-06 | 2.25 | 2.34 | 2.19 | 2.28 | 2.28 | qfq | 168,865,077 | 381,521,024 | 1.79% |
| 2024-11-05 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 57,414,800 | 128,163,727 | 4.67% |
| 2024-11-04 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | qfq | 73,839,326 | 157,610,380 | 4.90% |
| 2024-11-01 | 2.07 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 61,959,880 | 127,260,122 | -1.45% |
| 2024-10-31 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 78,487,741 | 162,787,240 | -0.96% |
| 2024-10-30 | 2.06 | 2.14 | 2.06 | 2.09 | 2.09 | qfq | 88,375,115 | 185,879,337 | 0.97% |
| 2024-10-29 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 92,541,812 | 192,285,259 | -1.90% |
| 2024-10-28 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | qfq | 122,533,854 | 255,169,017 | 4.98% |
| 2024-10-25 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | qfq | 82,285,288 | 166,597,240 | -0.50% |
| 2024-10-24 | 2.04 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 140,814,240 | 288,295,419 | -0.98% |
| 2024-10-23 | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | qfq | 133,229,622 | 268,912,702 | 5.15% |
| 2024-10-22 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | qfq | 127,815,805 | 245,894,356 | 4.30% |
| 2024-10-21 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | qfq | 62,431,940 | 115,946,564 | -0.53% |
| 2024-10-18 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 69,879,317 | 130,122,481 | 1.08% |
| 2024-10-17 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | qfq | 59,914,580 | 111,622,289 | 0.00% |
| 2024-10-16 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 53,362,480 | 98,079,954 | 0.54% |
| 2024-10-15 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | qfq | 70,054,940 | 129,739,363 | -0.54% |
| 2024-10-14 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 65,901,144 | 121,773,393 | 0.00% |
| 2024-10-11 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | qfq | 96,913,745 | 178,825,254 | 2.21% |
| 2024-10-10 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | qfq | 89,047,458 | 161,690,546 | -1.63% |
| 2024-10-09 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | qfq | 134,116,500 | 248,895,403 | -5.15% |
| 2024-10-08 | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | qfq | 244,949,189 | 486,722,800 | -0.51% |
| 2024-09-30 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | qfq | 186,247,930 | 359,897,373 | 4.84% |
| 2024-09-27 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 99,066,896 | 183,459,828 | 0.54% |
| 2024-09-26 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | qfq | 75,367,496 | 138,034,691 | 1.09% |
| 2024-09-25 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 62,060,600 | 114,377,078 | 0.55% |
| 2024-09-24 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 49,980,584 | 90,563,695 | 1.68% |
| 2024-09-23 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 35,266,255 | 63,099,177 | 1.13% |
| 2024-09-20 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | qfq | 18,702,736 | 33,084,127 | 0.00% |
| 2024-09-19 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | qfq | 27,376,240 | 48,398,923 | 1.14% |
| 2024-09-18 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | qfq | 36,002,640 | 63,546,474 | -2.23% |
| 2024-09-13 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | qfq | 30,763,936 | 55,341,196 | 0.00% |
| 2024-09-12 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 28,504,560 | 50,835,080 | 1.13% |
| 2024-09-11 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 39,173,647 | 69,675,712 | -1.67% |
| 2024-09-10 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 35,072,560 | 62,951,547 | 1.12% |
| 2024-09-09 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | qfq | 68,215,449 | 121,222,999 | -3.26% |
| 2024-09-06 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | qfq | 72,600,009 | 134,580,226 | 1.10% |
| 2024-09-05 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | qfq | 105,110,016 | 192,959,979 | -4.71% |
| 2024-09-04 | 1.92 | 2.02 | 1.91 | 1.91 | 1.91 | qfq | 193,148,997 | 374,178,422 | -0.52% |
| 2024-09-03 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | qfq | 8,127,700 | 15,605,184 | -4.95% |
| 2024-09-02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | qfq | 17,988,100 | 36,335,962 | -5.16% |
| 2024-08-28 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | qfq | 5,296,356 | 11,281,238 | 4.93% |
| 2024-08-27 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | qfq | 6,922,580 | 14,052,837 | 5.18% |
| 2024-08-26 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | qfq | 4,895,480 | 9,448,276 | 4.89% |
| 2024-08-22 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 28,287,200 | 51,981,566 | 0.00% |
| 2024-08-21 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 26,271,740 | 48,129,059 | 1.10% |
| 2024-08-20 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | qfq | 22,620,345 | 41,193,905 | -1.09% |
| 2024-08-19 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | qfq | 40,181,408 | 74,537,715 | 0.55% |
| 2024-08-16 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | qfq | 38,431,476 | 70,521,277 | 1.10% |
| 2024-08-15 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 28,591,761 | 51,437,645 | 1.12% |
| 2024-08-14 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 21,948,600 | 39,248,783 | -0.56% |
| 2024-08-13 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | qfq | 47,232,760 | 84,313,016 | 4.05% |
| 2024-08-12 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | qfq | 19,283,600 | 33,551,551 | -1.14% |
| 2024-08-09 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | qfq | 25,086,845 | 44,097,438 | 0.00% |
| 2024-08-08 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | qfq | 26,755,632 | 46,871,435 | 0.00% |
| 2024-08-07 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | qfq | 17,677,904 | 30,896,724 | 0.00% |
| 2024-08-06 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | qfq | 25,859,700 | 44,998,720 | 0.57% |
| 2024-08-05 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | qfq | 45,896,320 | 80,216,681 | -2.25% |
| 2024-08-02 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | qfq | 26,078,804 | 46,461,586 | -0.56% |
| 2024-08-01 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 24,899,940 | 44,630,338 | 0.00% |
| 2024-07-31 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 37,624,660 | 67,147,528 | 0.56% |
| 2024-07-30 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 25,716,327 | 45,796,082 | -1.11% |
| 2024-07-29 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 23,867,547 | 42,782,490 | 0.00% |
| 2024-07-26 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 21,877,600 | 39,445,598 | 0.56% |
| 2024-07-25 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 26,843,320 | 47,885,752 | 0.56% |
| 2024-07-24 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 29,462,680 | 52,484,705 | -0.56% |
| 2024-07-23 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | qfq | 31,515,304 | 57,222,356 | -1.10% |
| 2024-07-22 | 1.82 | 1.83 | 1.77 | 1.81 | 1.81 | qfq | 50,907,880 | 91,331,489 | -1.63% |
| 2024-07-19 | 1.89 | 1.92 | 1.82 | 1.84 | 1.84 | qfq | 61,296,592 | 114,852,580 | -3.16% |
| 2024-07-18 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | qfq | 34,604,570 | 65,960,571 | 1.06% |
| 2024-07-17 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 39,501,400 | 74,230,802 | -1.57% |
| 2024-07-16 | 1.84 | 1.92 | 1.83 | 1.91 | 1.91 | qfq | 60,622,400 | 114,888,626 | 3.80% |
| 2024-07-15 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | qfq | 34,322,230 | 62,633,775 | 0.55% |
| 2024-07-12 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | qfq | 40,904,177 | 75,088,502 | 0.55% |
| 2024-07-11 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | qfq | 36,665,223 | 66,680,692 | 1.68% |
| 2024-07-10 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | qfq | 35,649,310 | 63,827,153 | -1.10% |
| 2024-07-09 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | qfq | 46,039,300 | 82,880,400 | -0.55% |
| 2024-07-08 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 55,663,393 | 101,771,215 | -2.15% |
| 2024-07-05 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | qfq | 99,795,549 | 183,360,561 | 5.08% |
| 2024-07-04 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 31,675,177 | 56,155,897 | -0.56% |
| 2024-07-03 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 51,902,299 | 91,982,518 | 2.30% |
| 2024-07-02 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | qfq | 40,670,654 | 71,122,276 | 0.00% |
| 2024-07-01 | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | qfq | 86,175,520 | 150,988,665 | -4.40% |
| 2024-06-28 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | qfq | 53,366,786 | 97,353,615 | 0.55% |
| 2024-06-27 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | qfq | 31,263,460 | 56,624,862 | -0.55% |
| 2024-06-26 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | qfq | 52,141,455 | 94,495,058 | -1.09% |
| 2024-06-25 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | qfq | 60,972,780 | 111,518,223 | 2.22% |
| 2024-06-24 | 1.77 | 1.85 | 1.73 | 1.80 | 1.80 | qfq | 70,123,975 | 126,406,161 | 2.27% |
| 2024-06-21 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 74,385,700 | 131,737,053 | -2.76% |
| 2024-06-20 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | qfq | 129,743,672 | 234,305,165 | 1.12% |
| 2024-06-19 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | qfq | 144,151,957 | 257,340,589 | 5.29% |
| 2024-06-18 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 9,938,960 | 16,896,232 | 4.94% |
| 2024-06-17 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 40,068,671 | 64,911,247 | 5.19% |
| 2024-06-14 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | qfq | 71,674,480 | 110,126,664 | 1.32% |
| 2024-06-13 | 1.53 | 1.62 | 1.51 | 1.52 | 1.52 | qfq | 107,824,527 | 167,719,436 | -3.80% |
| 2024-06-12 | 1.45 | 1.58 | 1.43 | 1.58 | 1.58 | qfq | 177,698,806 | 265,167,305 | 5.33% |
| 2024-06-11 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | qfq | 121,321,168 | 183,054,871 | -5.06% |
| 2024-06-07 | 1.67 | 1.72 | 1.58 | 1.58 | 1.58 | qfq | 99,930,680 | 160,936,048 | -4.82% |
| 2024-06-06 | 1.71 | 1.78 | 1.66 | 1.66 | 1.66 | qfq | 90,068,069 | 153,707,823 | -5.14% |
| 2024-06-05 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | qfq | 68,895,068 | 122,310,617 | -3.85% |
| 2024-06-04 | 1.83 | 1.86 | 1.80 | 1.82 | 1.82 | qfq | 47,411,524 | 86,445,036 | -1.62% |
| 2024-06-03 | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | qfq | 46,522,548 | 86,182,419 | 0.00% |
| 2024-05-31 | 1.88 | 1.91 | 1.80 | 1.85 | 1.85 | qfq | 63,472,245 | 117,566,239 | -2.12% |
| 2024-05-30 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | qfq | 42,786,788 | 81,210,101 | -1.05% |
| 2024-05-29 | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | qfq | 64,090,170 | 122,289,219 | 2.14% |
| 2024-05-28 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 46,779,102 | 87,122,582 | 1.08% |
| 2024-05-27 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | qfq | 54,619,454 | 100,887,936 | 0.54% |
| 2024-05-24 | 1.81 | 1.88 | 1.80 | 1.84 | 1.84 | qfq | 69,961,604 | 129,142,440 | 2.79% |
| 2024-05-23 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | qfq | 109,532,701 | 198,263,782 | -4.79% |
| 2024-05-22 | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | qfq | 149,440,720 | 282,535,935 | -4.08% |
| 2024-05-21 | 2.00 | 2.02 | 1.91 | 1.96 | 1.96 | qfq | 105,803,757 | 207,377,016 | -2.00% |
| 2024-05-20 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | qfq | 164,186,375 | 326,151,760 | 4.71% |
| 2024-05-17 | 1.99 | 2.02 | 1.83 | 1.91 | 1.91 | qfq | 176,747,916 | 349,906,405 | -0.52% |
| 2024-05-16 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | qfq | 118,739,129 | 226,924,116 | 4.92% |
| 2024-05-15 | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | qfq | 158,224,196 | 285,798,667 | 5.17% |
| 2024-05-14 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | qfq | 147,503,683 | 255,206,596 | 2.96% |
| 2024-05-13 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 249,364,597 | 426,200,324 | -5.06% |
| 2024-05-10 | 1.67 | 1.85 | 1.67 | 1.78 | 1.78 | qfq | 526,392,619 | 918,475,238 | 1.14% |
| 2024-05-09 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | qfq | 42,063,800 | 74,032,288 | -4.86% |
| 2024-05-08 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | qfq | 18,760,700 | 34,707,295 | -5.13% |
| 2024-05-07 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | qfq | 13,566,400 | 26,454,480 | -4.88% |
| 2024-05-06 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | qfq | 13,573,200 | 27,825,060 | -5.09% |
| 2024-04-30 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | qfq | 13,729,500 | 29,655,720 | -4.85% |
| 2024-04-26 | 2.29 | 2.34 | 2.23 | 2.27 | 2.27 | qfq | 253,155,800 | 575,081,117 | -0.87% |
| 2024-04-25 | 2.26 | 2.37 | 2.24 | 2.29 | 2.29 | qfq | 245,950,143 | 562,857,315 | 0.88% |
| 2024-04-24 | 2.24 | 2.28 | 2.18 | 2.27 | 2.27 | qfq | 205,103,373 | 459,498,514 | 1.34% |
| 2024-04-23 | 2.31 | 2.35 | 2.21 | 2.24 | 2.24 | qfq | 288,971,600 | 652,091,683 | -2.61% |
| 2024-04-22 | 2.48 | 2.49 | 2.29 | 2.30 | 2.30 | qfq | 527,247,103 | 1,241,187,589 | -9.45% |
| 2024-04-19 | 2.40 | 2.68 | 2.40 | 2.54 | 2.54 | qfq | 416,179,949 | 1,058,980,222 | -4.87% |
| 2024-04-18 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 158,360,134 | 424,973,921 | -2.91% |
| 2024-04-17 | 2.65 | 2.76 | 2.64 | 2.75 | 2.75 | qfq | 147,976,277 | 401,340,577 | 2.61% |
| 2024-04-16 | 2.72 | 2.77 | 2.66 | 2.68 | 2.68 | qfq | 139,171,300 | 376,664,261 | -2.55% |
| 2024-04-15 | 2.78 | 2.80 | 2.70 | 2.75 | 2.75 | qfq | 174,823,676 | 481,504,295 | -1.43% |
| 2024-04-12 | 2.79 | 2.86 | 2.76 | 2.79 | 2.79 | qfq | 146,523,841 | 411,351,470 | -0.36% |
| 2024-04-11 | 2.71 | 2.85 | 2.69 | 2.80 | 2.80 | qfq | 206,656,083 | 574,413,263 | 3.70% |
| 2024-04-10 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 118,988,273 | 322,328,452 | -2.17% |
| 2024-04-09 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 124,955,241 | 344,485,915 | -0.72% |
| 2024-04-08 | 2.74 | 2.88 | 2.72 | 2.78 | 2.78 | qfq | 283,803,013 | 794,244,733 | 0.72% |
| 2024-04-03 | 2.65 | 2.77 | 2.65 | 2.76 | 2.76 | qfq | 259,191,552 | 709,022,128 | 3.76% |
| 2024-04-02 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 161,204,075 | 428,828,453 | 1.14% |
| 2024-04-01 | 2.63 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 121,893,120 | 320,719,442 | 0.00% |
| 2024-03-29 | 2.54 | 2.64 | 2.53 | 2.63 | 2.63 | qfq | 171,577,822 | 446,171,461 | 4.37% |
| 2024-03-28 | 2.49 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 86,549,812 | 217,650,466 | 0.40% |
| 2024-03-27 | 2.58 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 98,290,417 | 250,609,624 | -3.09% |
| 2024-03-26 | 2.62 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 90,128,503 | 233,656,940 | -0.77% |
| 2024-03-25 | 2.58 | 2.66 | 2.57 | 2.61 | 2.61 | qfq | 155,979,467 | 409,598,034 | 1.16% |
| 2024-03-22 | 2.62 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 102,501,627 | 265,965,240 | -1.53% |
| 2024-03-21 | 2.64 | 2.65 | 2.62 | 2.62 | 2.62 | qfq | 64,751,470 | 170,140,039 | -0.76% |
| 2024-03-20 | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | qfq | 77,643,868 | 204,324,739 | 0.00% |
| 2024-03-19 | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | qfq | 112,482,540 | 298,155,842 | -0.38% |
| 2024-03-18 | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | qfq | 111,181,530 | 292,754,814 | 0.00% |
| 2024-03-15 | 2.64 | 2.67 | 2.58 | 2.65 | 2.65 | qfq | 142,225,641 | 374,368,366 | 0.76% |
| 2024-03-14 | 2.64 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 105,439,890 | 279,248,049 | -0.38% |
| 2024-03-13 | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | qfq | 69,876,965 | 184,830,794 | -0.75% |
| 2024-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | qfq | 115,993,228 | 308,550,899 | 0.00% |
| 2024-03-11 | 2.69 | 2.69 | 2.63 | 2.66 | 2.66 | qfq | 144,520,702 | 383,385,366 | -1.48% |
| 2024-03-08 | 2.70 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 108,294,501 | 292,011,394 | 0.00% |
| 2024-03-07 | 2.69 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 128,583,439 | 349,396,257 | 0.37% |
| 2024-03-06 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 86,962,503 | 233,976,588 | 0.37% |
| 2024-03-05 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 99,277,806 | 265,503,112 | -1.47% |
| 2024-03-04 | 2.67 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 148,584,574 | 403,744,005 | 1.87% |
| 2024-03-01 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 83,805,356 | 223,820,456 | -0.74% |
| 2024-02-29 | 2.71 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 108,537,460 | 291,013,711 | 0.75% |
| 2024-02-28 | 2.72 | 2.76 | 2.65 | 2.67 | 2.67 | qfq | 168,730,560 | 456,899,624 | -2.20% |
| 2024-02-27 | 2.69 | 2.73 | 2.65 | 2.73 | 2.73 | qfq | 101,673,742 | 273,857,858 | 1.11% |
| 2024-02-26 | 2.73 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 113,655,553 | 308,547,787 | -1.46% |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 122,932,540 | 336,833,233 | -1.44% |
| 2024-02-22 | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | qfq | 101,262,448 | 279,379,786 | 1.09% |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.75 | 2.75 | qfq | 123,711,500 | 343,106,912 | -0.36% |
| 2024-02-20 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | qfq | 89,017,436 | 245,689,623 | -0.36% |
| 2024-02-19 | 2.77 | 2.80 | 2.74 | 2.77 | 2.77 | qfq | 154,563,917 | 427,333,642 | 1.09% |
| 2024-02-08 | 2.71 | 2.84 | 2.71 | 2.74 | 2.74 | qfq | 159,134,934 | 441,400,193 | 1.86% |
| 2024-02-07 | 2.62 | 2.73 | 2.60 | 2.69 | 2.69 | qfq | 154,203,861 | 414,005,132 | 3.07% |
| 2024-02-06 | 2.40 | 2.66 | 2.36 | 2.61 | 2.61 | qfq | 183,858,989 | 461,463,805 | 5.24% |
| 2024-02-05 | 2.73 | 2.73 | 2.45 | 2.48 | 2.48 | qfq | 237,411,913 | 603,105,647 | -8.82% |
| 2024-02-02 | 2.80 | 2.82 | 2.69 | 2.72 | 2.72 | qfq | 173,488,785 | 476,915,189 | -3.20% |
| 2024-02-01 | 2.77 | 2.85 | 2.75 | 2.81 | 2.81 | qfq | 125,994,805 | 353,760,226 | 0.72% |
| 2024-01-31 | 2.85 | 2.87 | 2.77 | 2.79 | 2.79 | qfq | 139,497,420 | 393,512,239 | -2.11% |
| 2024-01-30 | 2.87 | 2.92 | 2.83 | 2.85 | 2.85 | qfq | 109,066,411 | 313,727,739 | -1.38% |
| 2024-01-29 | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 162,256,541 | 473,867,964 | -2.69% |
| 2024-01-26 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 139,425,679 | 412,076,764 | 0.00% |
| 2024-01-25 | 2.80 | 2.99 | 2.80 | 2.97 | 2.97 | qfq | 185,614,668 | 539,371,661 | 7.22% |
| 2024-01-24 | 2.77 | 2.79 | 2.68 | 2.77 | 2.77 | qfq | 121,472,369 | 333,389,400 | 0.36% |
| 2024-01-23 | 2.71 | 2.78 | 2.67 | 2.76 | 2.76 | qfq | 108,879,332 | 297,452,992 | 2.22% |
| 2024-01-22 | 2.85 | 2.89 | 2.68 | 2.70 | 2.70 | qfq | 150,446,900 | 419,026,541 | -5.59% |
| 2024-01-19 | 2.88 | 2.91 | 2.84 | 2.86 | 2.86 | qfq | 69,396,121 | 199,241,173 | -1.04% |
| 2024-01-18 | 2.87 | 2.90 | 2.78 | 2.89 | 2.89 | qfq | 153,045,957 | 433,964,622 | 0.00% |
| 2024-01-17 | 2.96 | 2.97 | 2.89 | 2.89 | 2.89 | qfq | 76,994,349 | 225,838,702 | -3.02% |
| 2024-01-16 | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 140,430,151 | 413,371,081 | -0.33% |
| 2024-01-15 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 80,423,160 | 241,232,837 | -1.64% |
| 2024-01-12 | 3.02 | 3.11 | 3.01 | 3.04 | 3.04 | qfq | 131,316,561 | 401,414,104 | 1.33% |
| 2024-01-11 | 2.99 | 3.02 | 2.93 | 3.00 | 3.00 | qfq | 126,435,010 | 376,520,458 | 0.33% |
| 2024-01-10 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 87,390,613 | 262,604,182 | -1.32% |
| 2024-01-09 | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 133,034,578 | 402,853,429 | 1.00% |
| 2024-01-08 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 114,238,404 | 344,441,603 | -0.66% |
| 2024-01-05 | 3.06 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 115,625,897 | 353,137,967 | -0.98% |
| 2024-01-04 | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 115,324,451 | 351,975,255 | 0.99% |
| 2024-01-03 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 117,195,886 | 355,024,432 | -1.31% |
| 2024-01-02 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 109,632,292 | 336,284,205 | 0.00% |
| 2023-12-29 | 3.08 | 3.20 | 3.05 | 3.06 | 3.06 | qfq | 213,596,997 | 663,796,585 | -0.97% |
| 2023-12-28 | 3.07 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 183,923,920 | 565,223,611 | 0.32% |
| 2023-12-27 | 2.98 | 3.08 | 2.96 | 3.08 | 3.08 | qfq | 246,479,741 | 750,396,215 | 3.36% |
| 2023-12-26 | 3.02 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 160,120,934 | 477,517,312 | -1.32% |
| 2023-12-25 | 2.99 | 3.03 | 2.92 | 3.02 | 3.02 | qfq | 184,175,107 | 550,399,013 | 1.68% |
| 2023-12-22 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 194,618,369 | 573,371,136 | 0.68% |
| 2023-12-21 | 2.83 | 2.96 | 2.81 | 2.95 | 2.95 | qfq | 208,640,901 | 604,560,566 | 3.87% |
| 2023-12-20 | 2.87 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 114,474,032 | 327,579,423 | -0.35% |
| 2023-12-19 | 2.91 | 2.92 | 2.82 | 2.85 | 2.85 | qfq | 162,716,817 | 464,128,779 | -1.38% |
| 2023-12-18 | 2.90 | 2.97 | 2.89 | 2.89 | 2.89 | qfq | 141,770,601 | 412,746,488 | -0.69% |
| 2023-12-15 | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 118,098,455 | 343,800,595 | 0.00% |
| 2023-12-14 | 2.92 | 2.93 | 2.85 | 2.91 | 2.91 | qfq | 171,253,276 | 495,778,398 | 0.34% |
| 2023-12-13 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 303,646,147 | 889,454,182 | -3.65% |
| 2023-12-12 | 3.02 | 3.11 | 2.96 | 3.01 | 3.01 | qfq | 444,160,198 | 1,345,691,326 | -0.66% |
| 2023-12-11 | 3.01 | 3.06 | 2.91 | 3.03 | 3.03 | qfq | 534,715,317 | 1,595,617,712 | 2.02% |
| 2023-12-08 | 2.83 | 3.08 | 2.82 | 2.97 | 2.97 | qfq | 771,088,258 | 2,308,231,780 | 6.07% |
| 2023-12-07 | 2.70 | 2.82 | 2.68 | 2.80 | 2.80 | qfq | 372,509,295 | 1,030,635,568 | 3.32% |
| 2023-12-06 | 2.61 | 2.79 | 2.60 | 2.71 | 2.71 | qfq | 495,229,269 | 1,341,294,239 | 3.83% |
| 2023-12-05 | 2.66 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 130,440,392 | 343,831,331 | -1.88% |
| 2023-12-04 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 201,935,820 | 535,833,212 | 1.92% |
| 2023-12-01 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | qfq | 72,972,480 | 190,445,490 | -0.38% |
| 2023-11-30 | 2.58 | 2.63 | 2.57 | 2.62 | 2.62 | qfq | 115,076,705 | 300,235,788 | 1.55% |
| 2023-11-29 | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | qfq | 66,061,634 | 170,566,465 | 0.00% |
| 2023-11-28 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | qfq | 79,820,776 | 205,180,169 | -0.39% |
| 2023-11-27 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | qfq | 78,907,380 | 203,460,278 | -0.38% |
| 2023-11-24 | 2.59 | 2.61 | 2.58 | 2.60 | 2.60 | qfq | 93,197,808 | 241,768,343 | 0.39% |
| 2023-11-23 | 2.63 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 163,529,940 | 426,107,853 | -0.77% |
| 2023-11-22 | 2.62 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 274,511,559 | 729,149,609 | -0.76% |
| 2023-11-21 | 2.63 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 152,083,997 | 401,964,089 | 0.38% |
| 2023-11-20 | 2.58 | 2.63 | 2.57 | 2.62 | 2.62 | qfq | 198,855,430 | 520,150,816 | 1.55% |
| 2023-11-17 | 2.55 | 2.59 | 2.53 | 2.58 | 2.58 | qfq | 115,699,961 | 295,085,341 | 0.39% |
| 2023-11-16 | 2.60 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 102,055,890 | 262,816,944 | -1.15% |
| 2023-11-15 | 2.58 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 117,407,766 | 303,932,549 | 0.78% |
| 2023-11-14 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | qfq | 75,063,214 | 193,455,463 | 0.00% |
| 2023-11-13 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | qfq | 71,753,072 | 184,538,709 | 0.00% |
| 2023-11-10 | 2.56 | 2.58 | 2.54 | 2.58 | 2.58 | qfq | 76,682,478 | 196,408,281 | 0.78% |
| 2023-11-09 | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | qfq | 56,557,706 | 144,818,610 | 0.00% |
| 2023-11-08 | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 91,935,104 | 234,919,913 | -0.78% |
| 2023-11-07 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | qfq | 78,031,084 | 200,408,711 | 0.39% |
| 2023-11-06 | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 130,950,456 | 335,550,038 | -0.39% |
| 2023-11-03 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | qfq | 70,913,820 | 182,591,939 | 0.39% |
| 2023-11-02 | 2.57 | 2.59 | 2.56 | 2.57 | 2.57 | qfq | 58,932,900 | 151,416,606 | 0.00% |
| 2023-11-01 | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | qfq | 70,839,320 | 181,651,218 | 0.39% |
| 2023-10-31 | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 104,560,667 | 268,299,628 | -1.54% |
| 2023-10-30 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | qfq | 95,136,368 | 248,362,236 | -0.76% |
| 2023-10-27 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | qfq | 112,046,792 | 291,114,498 | 1.16% |
| 2023-10-26 | 2.57 | 2.59 | 2.54 | 2.59 | 2.59 | qfq | 81,280,544 | 208,163,629 | 1.17% |
| 2023-10-25 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 102,241,500 | 261,849,334 | 0.00% |
| 2023-10-24 | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | qfq | 109,801,618 | 278,952,968 | 1.19% |
| 2023-10-23 | 2.56 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 111,927,160 | 283,539,627 | -1.94% |
| 2023-10-20 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 114,385,600 | 295,041,959 | 0.78% |
| 2023-10-19 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | qfq | 273,827,121 | 709,382,072 | -3.40% |
| 2023-10-18 | 2.69 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 233,930,431 | 621,833,870 | -1.49% |
| 2023-10-17 | 2.70 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 254,828,424 | 680,909,150 | -1.82% |
| 2023-10-16 | 2.60 | 2.80 | 2.60 | 2.74 | 2.74 | qfq | 614,204,802 | 1,664,893,064 | 6.61% |
| 2023-10-13 | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | qfq | 61,803,889 | 158,779,970 | -0.39% |
| 2023-10-12 | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | qfq | 73,885,379 | 189,490,307 | 0.78% |
| 2023-10-11 | 2.58 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 143,687,100 | 369,807,607 | -1.54% |
| 2023-10-10 | 2.62 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 146,202,200 | 383,746,692 | -0.76% |
| 2023-10-09 | 2.62 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 176,860,568 | 460,810,175 | -1.87% |
| 2023-09-28 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 333,437,336 | 880,504,647 | 4.30% |
| 2023-09-27 | 2.53 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 75,529,085 | 193,041,946 | 1.19% |
| 2023-09-26 | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 58,266,370 | 147,814,129 | -0.39% |
| 2023-09-25 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 103,763,480 | 265,095,739 | -1.17% |
| 2023-09-22 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | qfq | 77,232,285 | 198,485,917 | 0.39% |
| 2023-09-21 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | qfq | 82,128,100 | 211,602,689 | -1.16% |
| 2023-09-20 | 2.63 | 2.63 | 2.59 | 2.59 | 2.59 | qfq | 107,219,600 | 279,789,599 | -1.89% |
| 2023-09-19 | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 163,970,043 | 433,270,185 | 1.15% |
| 2023-09-18 | 2.63 | 2.64 | 2.60 | 2.61 | 2.61 | qfq | 124,764,806 | 326,260,975 | -1.51% |
| 2023-09-15 | 2.66 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 207,560,415 | 551,718,337 | 0.76% |
| 2023-09-14 | 2.62 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 102,132,076 | 267,656,081 | 0.00% |
| 2023-09-13 | 2.63 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 127,613,414 | 335,759,994 | 0.38% |
| 2023-09-12 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 115,133,451 | 301,264,949 | 1.16% |
| 2023-09-11 | 2.56 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 100,217,756 | 259,099,583 | 0.78% |
| 2023-09-08 | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | qfq | 90,487,053 | 232,487,232 | -0.77% |
| 2023-09-07 | 2.62 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 117,434,074 | 306,050,866 | -1.15% |
| 2023-09-06 | 2.64 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 104,308,806 | 274,299,778 | 0.38% |
| 2023-09-05 | 2.65 | 2.66 | 2.60 | 2.61 | 2.61 | qfq | 118,172,348 | 309,761,971 | -1.88% |
| 2023-09-04 | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 200,713,033 | 533,489,122 | 2.31% |
| 2023-09-01 | 2.56 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 107,007,779 | 275,916,819 | 1.56% |
| 2023-08-31 | 2.58 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 119,163,053 | 304,447,648 | -1.16% |
| 2023-08-30 | 2.63 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 110,676,200 | 289,170,518 | -1.89% |
| 2023-08-29 | 2.56 | 2.64 | 2.55 | 2.64 | 2.64 | qfq | 166,554,531 | 433,332,807 | 3.13% |
| 2023-08-28 | 2.70 | 2.72 | 2.56 | 2.56 | 2.56 | qfq | 163,745,507 | 428,636,124 | -0.78% |
| 2023-08-25 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 94,324,240 | 243,089,510 | 0.78% |
| 2023-08-24 | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 87,867,915 | 225,504,468 | -0.78% |
| 2023-08-23 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 120,651,110 | 310,464,239 | 1.18% |
| 2023-08-22 | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 97,763,991 | 248,418,252 | 0.79% |
| 2023-08-21 | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 79,972,313 | 202,622,347 | -0.39% |
| 2023-08-18 | 2.54 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 94,158,596 | 240,835,253 | -0.39% |
| 2023-08-17 | 2.53 | 2.56 | 2.50 | 2.55 | 2.55 | qfq | 86,335,356 | 218,398,751 | 0.79% |
| 2023-08-16 | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 79,489,138 | 201,461,274 | -0.39% |
| 2023-08-15 | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 89,913,896 | 228,984,519 | -0.78% |
| 2023-08-14 | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 143,308,940 | 367,246,281 | -1.92% |
| 2023-08-11 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 241,831,260 | 639,160,804 | -3.33% |
| 2023-08-10 | 2.64 | 2.74 | 2.63 | 2.70 | 2.70 | qfq | 345,624,947 | 928,171,369 | 3.05% |
| 2023-08-09 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | qfq | 108,225,184 | 281,324,955 | 0.77% |
| 2023-08-08 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 92,537,500 | 240,624,657 | 0.00% |
| 2023-08-07 | 2.57 | 2.61 | 2.56 | 2.60 | 2.60 | qfq | 140,695,310 | 364,441,251 | 1.17% |
| 2023-08-04 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | qfq | 106,395,000 | 274,957,331 | -0.39% |
| 2023-08-03 | 2.55 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 103,542,750 | 265,342,816 | 0.39% |
| 2023-08-02 | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 125,202,472 | 323,539,057 | -1.53% |
| 2023-08-01 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | qfq | 171,339,432 | 447,798,345 | 0.77% |
| 2023-07-31 | 2.52 | 2.60 | 2.51 | 2.59 | 2.59 | qfq | 226,883,351 | 581,886,268 | 2.37% |
| 2023-07-28 | 2.52 | 2.55 | 2.49 | 2.53 | 2.53 | qfq | 272,557,308 | 686,352,179 | 0.00% |
| 2023-07-27 | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 53,299,667 | 135,367,182 | -0.39% |
| 2023-07-26 | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | qfq | 54,375,387 | 138,093,342 | -0.39% |
| 2023-07-25 | 2.51 | 2.55 | 2.50 | 2.55 | 2.55 | qfq | 87,382,709 | 221,841,417 | 2.41% |
| 2023-07-24 | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 67,841,128 | 169,274,919 | -1.19% |
| 2023-07-21 | 2.51 | 2.53 | 2.50 | 2.52 | 2.52 | qfq | 61,140,270 | 153,593,996 | 0.40% |
| 2023-07-20 | 2.56 | 2.57 | 2.51 | 2.51 | 2.51 | qfq | 91,986,000 | 233,333,952 | -1.95% |
| 2023-07-19 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 77,824,130 | 199,363,125 | 0.79% |
| 2023-07-18 | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | qfq | 70,335,500 | 179,603,559 | -1.17% |
| 2023-07-17 | 2.60 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 117,897,260 | 302,209,176 | -1.91% |