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
白银有色601212.SH
最近收盘价4.472026-07-17
最近交易日2026-07-17
成交量（股）148,513,804
成交额（元）675,774,278
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | 2025-07-24 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-14 | 2024-08-22 | cash_dividend | 0.0034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.0014 | — | — | — | 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 | 4.68 | 4.69 | 4.40 | 4.47 | 4.47 | qfq | 148,513,804 | 675,774,278 | -5.50% |
| 2026-07-16 | 4.64 | 4.88 | 4.61 | 4.73 | 4.73 | qfq | 132,035,120 | 625,468,082 | 0.85% |
| 2026-07-15 | 4.80 | 4.83 | 4.66 | 4.69 | 4.69 | qfq | 102,135,127 | 483,157,918 | -2.09% |
| 2026-07-14 | 4.53 | 4.80 | 4.48 | 4.79 | 4.79 | qfq | 143,986,189 | 669,034,552 | 4.59% |
| 2026-07-13 | 4.83 | 4.83 | 4.56 | 4.58 | 4.58 | qfq | 139,521,300 | 649,260,280 | -7.29% |
| 2026-07-10 | 4.88 | 5.06 | 4.77 | 4.94 | 4.94 | qfq | 143,719,139 | 709,734,590 | 2.07% |
| 2026-07-09 | 4.69 | 4.86 | 4.59 | 4.84 | 4.84 | qfq | 159,337,770 | 756,326,455 | 0.83% |
| 2026-07-08 | 4.85 | 4.97 | 4.77 | 4.80 | 4.80 | qfq | 142,629,602 | 693,582,862 | -1.84% |
| 2026-07-07 | 5.04 | 5.11 | 4.88 | 4.89 | 4.89 | qfq | 245,441,629 | 1,222,514,399 | -6.86% |
| 2026-07-06 | 5.18 | 5.70 | 5.13 | 5.25 | 5.25 | qfq | 386,804,265 | 2,092,539,782 | 1.35% |
| 2026-07-03 | 5.29 | 5.45 | 5.15 | 5.18 | 5.18 | qfq | 209,033,630 | 1,102,218,892 | 1.17% |
| 2026-07-02 | 5.13 | 5.27 | 5.06 | 5.12 | 5.12 | qfq | 153,092,812 | 788,871,296 | 0.99% |
| 2026-07-01 | 5.07 | 5.17 | 5.02 | 5.07 | 5.07 | qfq | 108,481,236 | 553,351,414 | -0.20% |
| 2026-06-30 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | qfq | 92,414,434 | 464,649,369 | -0.20% |
| 2026-06-29 | 5.03 | 5.19 | 4.97 | 5.09 | 5.09 | qfq | 125,848,946 | 639,275,588 | 0.99% |
| 2026-06-26 | 5.34 | 5.38 | 5.00 | 5.04 | 5.04 | qfq | 117,335,167 | 600,162,087 | -5.44% |
| 2026-06-25 | 5.36 | 5.45 | 5.27 | 5.33 | 5.33 | qfq | 112,944,480 | 604,544,643 | -3.96% |
| 2026-06-24 | 5.49 | 5.56 | 5.35 | 5.55 | 5.55 | qfq | 119,814,630 | 652,561,682 | 0.73% |
| 2026-06-23 | 6.08 | 6.08 | 5.50 | 5.51 | 5.51 | qfq | 200,639,629 | 1,143,727,294 | -9.82% |
| 2026-06-22 | 5.77 | 6.13 | 5.66 | 6.11 | 6.11 | qfq | 144,924,417 | 857,596,028 | 4.62% |
| 2026-06-18 | 5.90 | 6.07 | 5.77 | 5.84 | 5.84 | qfq | 113,515,597 | 669,850,873 | -1.18% |
| 2026-06-17 | 6.05 | 6.10 | 5.86 | 5.91 | 5.91 | qfq | 106,614,138 | 634,142,185 | -2.31% |
| 2026-06-16 | 6.00 | 6.15 | 5.90 | 6.05 | 6.05 | qfq | 144,037,489 | 866,165,567 | 0.33% |
| 2026-06-15 | 5.99 | 6.10 | 5.88 | 6.03 | 6.03 | qfq | 192,478,889 | 1,153,472,248 | 4.69% |
| 2026-06-12 | 5.68 | 5.99 | 5.63 | 5.76 | 5.76 | qfq | 232,923,059 | 1,351,915,613 | 3.60% |
| 2026-06-11 | 5.48 | 5.65 | 5.45 | 5.56 | 5.56 | qfq | 109,534,976 | 607,288,856 | 0.36% |
| 2026-06-10 | 5.58 | 5.64 | 5.42 | 5.54 | 5.54 | qfq | 115,061,361 | 635,321,053 | -3.15% |
| 2026-06-09 | 5.76 | 5.78 | 5.54 | 5.72 | 5.72 | qfq | 89,204,763 | 504,656,913 | 1.06% |
| 2026-06-08 | 5.75 | 5.91 | 5.57 | 5.66 | 5.66 | qfq | 117,388,989 | 673,535,775 | -6.29% |
| 2026-06-05 | 6.17 | 6.21 | 6.00 | 6.04 | 6.04 | qfq | 93,731,503 | 572,200,916 | -2.42% |
| 2026-06-04 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | qfq | 83,775,670 | 519,745,612 | -2.98% |
| 2026-06-03 | 6.34 | 6.47 | 6.29 | 6.38 | 6.38 | qfq | 79,828,658 | 511,313,712 | -0.47% |
| 2026-06-02 | 6.28 | 6.42 | 6.13 | 6.41 | 6.41 | qfq | 99,334,842 | 626,398,559 | 2.07% |
| 2026-06-01 | 6.27 | 6.36 | 6.22 | 6.28 | 6.28 | qfq | 70,224,898 | 442,576,740 | 0.16% |
| 2026-05-29 | 6.49 | 6.55 | 6.22 | 6.27 | 6.27 | qfq | 90,107,622 | 571,430,244 | -1.57% |
| 2026-05-28 | 6.30 | 6.44 | 6.18 | 6.37 | 6.37 | qfq | 97,252,968 | 611,574,668 | 0.16% |
| 2026-05-27 | 6.66 | 6.72 | 6.31 | 6.36 | 6.36 | qfq | 110,022,555 | 710,059,768 | -5.64% |
| 2026-05-26 | 6.62 | 6.74 | 6.45 | 6.74 | 6.74 | qfq | 113,812,378 | 753,629,745 | 1.20% |
| 2026-05-25 | 6.79 | 6.93 | 6.61 | 6.66 | 6.66 | qfq | 88,809,199 | 596,545,179 | 0.00% |
| 2026-05-22 | 6.35 | 6.73 | 6.30 | 6.66 | 6.66 | qfq | 133,677,009 | 875,688,447 | 4.72% |
| 2026-05-21 | 6.69 | 6.81 | 6.35 | 6.36 | 6.36 | qfq | 107,813,547 | 710,743,465 | -4.07% |
| 2026-05-20 | 6.64 | 6.68 | 6.46 | 6.63 | 6.63 | qfq | 109,429,178 | 717,999,556 | -1.19% |
| 2026-05-19 | 6.83 | 6.85 | 6.58 | 6.71 | 6.71 | qfq | 109,644,256 | 731,325,396 | -1.76% |
| 2026-05-18 | 6.68 | 6.89 | 6.64 | 6.83 | 6.83 | qfq | 126,848,828 | 858,553,246 | -2.01% |
| 2026-05-15 | 7.35 | 7.36 | 6.92 | 6.97 | 6.97 | qfq | 193,489,047 | 1,367,138,773 | -6.94% |
| 2026-05-14 | 7.76 | 7.78 | 7.48 | 7.49 | 7.49 | qfq | 143,293,954 | 1,089,992,831 | -3.60% |
| 2026-05-13 | 7.92 | 8.14 | 7.68 | 7.77 | 7.77 | qfq | 191,632,225 | 1,497,196,085 | -1.40% |
| 2026-05-12 | 8.44 | 8.54 | 7.86 | 7.88 | 7.88 | qfq | 298,462,451 | 2,415,951,858 | -2.11% |
| 2026-05-11 | 8.10 | 8.20 | 7.97 | 8.05 | 8.05 | qfq | 130,195,338 | 1,054,833,613 | -0.74% |
| 2026-05-08 | 8.01 | 8.20 | 7.96 | 8.11 | 8.11 | qfq | 145,833,129 | 1,180,500,162 | 1.00% |
| 2026-05-07 | 8.18 | 8.23 | 7.89 | 8.03 | 8.03 | qfq | 132,422,651 | 1,060,744,222 | 0.50% |
| 2026-05-06 | 7.67 | 8.05 | 7.67 | 7.99 | 7.99 | qfq | 153,527,940 | 1,209,275,997 | 4.72% |
| 2026-04-30 | 7.60 | 7.73 | 7.48 | 7.63 | 7.63 | qfq | 79,729,817 | 605,593,576 | -0.39% |
| 2026-04-29 | 7.38 | 7.68 | 7.37 | 7.66 | 7.66 | qfq | 88,474,084 | 669,388,024 | 2.68% |
| 2026-04-28 | 7.60 | 7.61 | 7.38 | 7.46 | 7.46 | qfq | 77,016,196 | 575,025,745 | -2.23% |
| 2026-04-27 | 7.60 | 7.70 | 7.54 | 7.63 | 7.63 | qfq | 61,062,683 | 465,123,784 | -0.52% |
| 2026-04-24 | 7.62 | 7.71 | 7.48 | 7.67 | 7.67 | qfq | 89,509,830 | 678,991,641 | -1.16% |
| 2026-04-23 | 8.21 | 8.27 | 7.65 | 7.76 | 7.76 | qfq | 194,814,666 | 1,524,393,136 | -5.60% |
| 2026-04-22 | 8.00 | 8.24 | 7.91 | 8.22 | 8.22 | qfq | 116,312,369 | 945,746,763 | 1.73% |
| 2026-04-21 | 8.15 | 8.18 | 8.00 | 8.08 | 8.08 | qfq | 73,245,501 | 590,983,388 | -0.98% |
| 2026-04-20 | 8.07 | 8.29 | 8.07 | 8.16 | 8.16 | qfq | 116,499,066 | 954,257,316 | 1.24% |
| 2026-04-17 | 7.95 | 8.13 | 7.93 | 8.06 | 8.06 | qfq | 95,492,112 | 768,352,910 | 0.25% |
| 2026-04-16 | 7.95 | 8.05 | 7.85 | 8.04 | 8.04 | qfq | 112,665,540 | 897,076,558 | 1.77% |
| 2026-04-15 | 8.20 | 8.34 | 7.87 | 7.90 | 7.90 | qfq | 178,537,386 | 1,442,018,199 | -1.74% |
| 2026-04-14 | 8.12 | 8.17 | 7.95 | 8.04 | 8.04 | qfq | 86,963,637 | 699,202,564 | 0.25% |
| 2026-04-13 | 7.94 | 8.09 | 7.91 | 8.02 | 8.02 | qfq | 87,018,720 | 696,450,947 | -0.25% |
| 2026-04-10 | 8.25 | 8.26 | 8.03 | 8.04 | 8.04 | qfq | 116,861,932 | 947,797,060 | -1.11% |
| 2026-04-09 | 8.14 | 8.25 | 7.96 | 8.13 | 8.13 | qfq | 184,549,198 | 1,495,050,847 | -4.80% |
| 2026-04-08 | 8.16 | 8.59 | 8.13 | 8.54 | 8.54 | qfq | 246,549,527 | 2,065,606,847 | 9.07% |
| 2026-04-07 | 7.74 | 7.87 | 7.72 | 7.83 | 7.83 | qfq | 62,359,084 | 487,095,112 | 1.16% |
| 2026-04-03 | 7.93 | 7.95 | 7.67 | 7.74 | 7.74 | qfq | 59,882,259 | 464,270,662 | -1.90% |
| 2026-04-02 | 8.00 | 8.00 | 7.78 | 7.89 | 7.89 | qfq | 118,425,740 | 933,317,042 | -2.35% |
| 2026-04-01 | 8.34 | 8.36 | 7.97 | 8.08 | 8.08 | qfq | 127,879,958 | 1,035,140,928 | -0.49% |
| 2026-03-31 | 8.28 | 8.47 | 8.08 | 8.12 | 8.12 | qfq | 147,562,833 | 1,214,664,329 | -0.73% |
| 2026-03-30 | 8.00 | 8.22 | 7.92 | 8.18 | 8.18 | qfq | 113,983,430 | 921,332,428 | 1.87% |
| 2026-03-27 | 7.76 | 8.07 | 7.75 | 8.03 | 8.03 | qfq | 115,205,430 | 917,222,144 | 1.65% |
| 2026-03-26 | 8.10 | 8.20 | 7.86 | 7.90 | 7.90 | qfq | 124,290,408 | 995,024,322 | -2.71% |
| 2026-03-25 | 8.30 | 8.36 | 8.07 | 8.12 | 8.12 | qfq | 205,912,505 | 1,689,154,614 | 3.18% |
| 2026-03-24 | 7.87 | 8.00 | 7.59 | 7.87 | 7.87 | qfq | 181,117,907 | 1,410,362,107 | 5.07% |
| 2026-03-23 | 7.80 | 8.00 | 7.46 | 7.49 | 7.49 | qfq | 189,617,381 | 1,464,084,884 | -7.87% |
| 2026-03-20 | 8.35 | 8.53 | 8.10 | 8.13 | 8.13 | qfq | 129,488,027 | 1,076,918,893 | -1.33% |
| 2026-03-19 | 8.56 | 8.68 | 8.20 | 8.24 | 8.24 | qfq | 145,188,602 | 1,217,972,691 | -6.47% |
| 2026-03-18 | 8.77 | 8.91 | 8.60 | 8.81 | 8.81 | qfq | 106,788,965 | 932,710,803 | 0.34% |
| 2026-03-17 | 9.00 | 9.05 | 8.77 | 8.78 | 8.78 | qfq | 120,228,506 | 1,070,833,804 | -0.79% |
| 2026-03-16 | 8.88 | 9.04 | 8.60 | 8.85 | 8.85 | qfq | 171,830,575 | 1,514,395,457 | -2.32% |
| 2026-03-13 | 9.43 | 9.55 | 9.03 | 9.06 | 9.06 | qfq | 169,660,486 | 1,570,873,360 | -4.93% |
| 2026-03-12 | 9.66 | 9.78 | 9.41 | 9.53 | 9.53 | qfq | 139,529,623 | 1,336,988,074 | -2.95% |
| 2026-03-11 | 10.13 | 10.18 | 9.76 | 9.82 | 9.82 | qfq | 139,871,713 | 1,381,882,313 | -2.87% |
| 2026-03-10 | 10.16 | 10.25 | 9.99 | 10.11 | 10.11 | qfq | 149,256,983 | 1,512,714,482 | 1.92% |
| 2026-03-09 | 9.80 | 10.04 | 9.51 | 9.92 | 9.92 | qfq | 167,873,839 | 1,637,081,847 | -1.29% |
| 2026-03-06 | 9.88 | 10.20 | 9.77 | 10.05 | 10.05 | qfq | 143,655,527 | 1,440,618,463 | 0.10% |
| 2026-03-05 | 10.34 | 10.40 | 9.92 | 10.04 | 10.04 | qfq | 172,564,156 | 1,741,377,895 | -0.99% |
| 2026-03-04 | 9.75 | 10.54 | 9.75 | 10.14 | 10.14 | qfq | 220,422,770 | 2,242,660,517 | -4.52% |
| 2026-03-03 | 11.20 | 11.39 | 10.60 | 10.62 | 10.62 | qfq | 374,039,331 | 4,121,630,281 | -9.77% |
| 2026-03-02 | 11.55 | 11.77 | 10.73 | 11.77 | 11.77 | qfq | 519,741,582 | 5,808,916,255 | 10.00% |
| 2026-02-27 | 10.46 | 10.76 | 10.36 | 10.70 | 10.70 | qfq | 263,040,532 | 2,784,652,665 | 2.20% |
| 2026-02-26 | 10.80 | 10.93 | 10.40 | 10.47 | 10.47 | qfq | 265,497,423 | 2,809,419,308 | -2.33% |
| 2026-02-25 | 10.65 | 10.95 | 10.42 | 10.72 | 10.72 | qfq | 441,563,243 | 4,734,717,979 | 2.88% |
| 2026-02-24 | 10.08 | 10.42 | 9.99 | 10.42 | 10.42 | qfq | 279,712,159 | 2,890,912,629 | 10.03% |
| 2026-02-13 | 8.98 | 9.68 | 8.98 | 9.47 | 9.47 | qfq | 229,890,980 | 2,173,131,063 | 0.64% |
| 2026-02-12 | 9.68 | 9.75 | 9.35 | 9.41 | 9.41 | qfq | 204,049,338 | 1,941,290,145 | -3.68% |
| 2026-02-11 | 9.72 | 9.94 | 9.68 | 9.77 | 9.77 | qfq | 193,724,305 | 1,901,064,132 | -0.41% |
| 2026-02-10 | 10.10 | 10.26 | 9.80 | 9.81 | 9.81 | qfq | 314,189,885 | 3,126,431,583 | -5.40% |
| 2026-02-09 | 9.80 | 10.50 | 9.62 | 10.37 | 10.37 | qfq | 477,520,794 | 4,808,517,607 | 8.02% |
| 2026-02-06 | 9.20 | 10.21 | 9.20 | 9.60 | 9.60 | qfq | 457,566,163 | 4,377,130,634 | -6.07% |
| 2026-02-05 | 10.43 | 10.76 | 10.22 | 10.22 | 10.22 | qfq | 307,855,786 | 3,200,036,138 | -10.04% |
| 2026-02-04 | 10.30 | 12.00 | 10.30 | 11.36 | 11.36 | qfq | 651,972,897 | 7,089,830,992 | 2.62% |
| 2026-02-03 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | qfq | 45,733,700 | 506,272,059 | -10.00% |
| 2026-02-02 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | qfq | 9,183,500 | 112,957,050 | -10.02% |
| 2026-01-30 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | qfq | 88,424,400 | 1,208,761,548 | -10.01% |
| 2026-01-29 | 15.19 | 15.19 | 14.02 | 15.19 | 15.19 | qfq | 634,001,063 | 9,405,853,523 | 9.99% |
| 2026-01-28 | 12.57 | 13.81 | 12.57 | 13.81 | 13.81 | qfq | 401,557,218 | 5,408,662,251 | 10.04% |
| 2026-01-27 | 11.41 | 12.55 | 10.80 | 12.55 | 12.55 | qfq | 745,459,204 | 9,005,348,082 | 9.99% |
| 2026-01-26 | 10.97 | 11.41 | 10.83 | 11.41 | 11.41 | qfq | 629,607,991 | 7,087,143,625 | 10.03% |
| 2026-01-23 | 10.37 | 10.37 | 9.81 | 10.37 | 10.37 | qfq | 303,785,648 | 3,125,733,067 | 9.97% |
| 2026-01-22 | 8.25 | 9.43 | 8.20 | 9.43 | 9.43 | qfq | 616,801,804 | 5,555,277,202 | 10.04% |
| 2026-01-21 | 7.95 | 8.57 | 7.95 | 8.57 | 8.57 | qfq | 495,055,942 | 4,134,774,702 | 10.01% |
| 2026-01-20 | 7.15 | 7.79 | 6.83 | 7.79 | 7.79 | qfq | 570,343,565 | 4,211,793,221 | 10.03% |
| 2026-01-19 | 7.37 | 7.47 | 6.91 | 7.08 | 7.08 | qfq | 301,747,184 | 2,148,359,779 | -2.75% |
| 2026-01-16 | 7.00 | 7.70 | 6.96 | 7.28 | 7.28 | qfq | 431,066,767 | 3,186,865,560 | 1.68% |
| 2026-01-15 | 7.13 | 7.44 | 6.78 | 7.16 | 7.16 | qfq | 511,163,452 | 3,640,524,279 | 1.56% |
| 2026-01-14 | 6.70 | 7.15 | 6.66 | 7.05 | 7.05 | qfq | 496,704,832 | 3,445,552,025 | 7.63% |
| 2026-01-13 | 6.29 | 6.73 | 6.29 | 6.55 | 6.55 | qfq | 427,864,042 | 2,796,585,369 | 4.30% |
| 2026-01-12 | 6.15 | 6.28 | 6.08 | 6.28 | 6.28 | qfq | 407,019,662 | 2,522,638,223 | 6.08% |
| 2026-01-09 | 5.74 | 5.94 | 5.74 | 5.92 | 5.92 | qfq | 190,960,023 | 1,123,103,860 | 1.72% |
| 2026-01-08 | 5.88 | 5.97 | 5.76 | 5.82 | 5.82 | qfq | 262,990,619 | 1,541,895,593 | -2.68% |
| 2026-01-07 | 6.20 | 6.27 | 5.93 | 5.98 | 5.98 | qfq | 399,708,606 | 2,435,097,030 | -2.92% |
| 2026-01-06 | 6.25 | 6.29 | 6.05 | 6.16 | 6.16 | qfq | 391,882,950 | 2,413,644,124 | 0.16% |
| 2026-01-05 | 6.09 | 6.25 | 5.96 | 6.15 | 6.15 | qfq | 391,528,517 | 2,403,654,678 | 5.13% |
| 2025-12-31 | 5.98 | 6.20 | 5.82 | 5.85 | 5.85 | qfq | 345,525,424 | 2,075,522,773 | -1.68% |
| 2025-12-30 | 5.62 | 6.11 | 5.62 | 5.95 | 5.95 | qfq | 391,325,841 | 2,295,255,970 | -4.65% |
| 2025-12-29 | 6.20 | 6.46 | 5.96 | 6.24 | 6.24 | qfq | 600,401,402 | 3,779,855,552 | 6.30% |
| 2025-12-26 | 5.82 | 6.00 | 5.74 | 5.87 | 5.87 | qfq | 351,336,685 | 2,069,931,286 | 4.63% |
| 2025-12-25 | 5.70 | 5.70 | 5.45 | 5.61 | 5.61 | qfq | 297,357,864 | 1,652,032,157 | -4.75% |
| 2025-12-24 | 5.93 | 5.98 | 5.73 | 5.89 | 5.89 | qfq | 326,912,042 | 1,910,762,956 | 3.70% |
| 2025-12-23 | 5.96 | 5.96 | 5.64 | 5.68 | 5.68 | qfq | 371,908,128 | 2,151,522,929 | -0.35% |
| 2025-12-22 | 5.27 | 5.70 | 5.26 | 5.70 | 5.70 | qfq | 302,904,649 | 1,691,342,278 | 10.04% |
| 2025-12-19 | 5.15 | 5.20 | 5.06 | 5.18 | 5.18 | qfq | 127,698,902 | 656,400,902 | -0.77% |
| 2025-12-18 | 5.17 | 5.44 | 5.13 | 5.22 | 5.22 | qfq | 193,564,786 | 1,022,539,227 | 0.77% |
| 2025-12-17 | 5.00 | 5.22 | 4.97 | 5.18 | 5.18 | qfq | 193,889,656 | 991,920,059 | 4.65% |
| 2025-12-16 | 5.05 | 5.08 | 4.89 | 4.95 | 4.95 | qfq | 120,356,260 | 597,943,700 | -2.56% |
| 2025-12-15 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | qfq | 113,258,919 | 571,589,023 | -0.78% |
| 2025-12-12 | 5.15 | 5.19 | 5.09 | 5.12 | 5.12 | qfq | 118,442,008 | 607,867,085 | 1.19% |
| 2025-12-11 | 5.27 | 5.31 | 5.05 | 5.06 | 5.06 | qfq | 178,308,882 | 922,185,556 | -2.50% |
| 2025-12-10 | 5.17 | 5.27 | 5.08 | 5.19 | 5.19 | qfq | 220,469,610 | 1,141,005,890 | 4.43% |
| 2025-12-09 | 5.11 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 128,993,580 | 646,150,292 | -4.05% |
| 2025-12-08 | 5.16 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 142,682,482 | 729,193,028 | 0.39% |
| 2025-12-05 | 4.92 | 5.18 | 4.90 | 5.16 | 5.16 | qfq | 168,140,917 | 852,624,696 | 3.20% |
| 2025-12-04 | 5.25 | 5.29 | 4.97 | 5.00 | 5.00 | qfq | 175,946,769 | 895,888,336 | -2.91% |
| 2025-12-03 | 5.21 | 5.31 | 5.14 | 5.15 | 5.15 | qfq | 239,027,028 | 1,244,644,896 | 0.00% |
| 2025-12-02 | 5.17 | 5.30 | 5.10 | 5.15 | 5.15 | qfq | 225,095,065 | 1,160,917,004 | -2.28% |
| 2025-12-01 | 5.29 | 5.41 | 5.21 | 5.27 | 5.27 | qfq | 319,939,606 | 1,703,783,956 | 7.11% |
| 2025-11-28 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | qfq | 136,489,221 | 661,114,878 | 3.80% |
| 2025-11-27 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | qfq | 91,247,521 | 435,168,419 | -0.21% |
| 2025-11-26 | 4.73 | 4.82 | 4.71 | 4.75 | 4.75 | qfq | 73,304,286 | 348,950,507 | -0.21% |
| 2025-11-25 | 4.73 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 98,330,252 | 466,626,983 | 3.25% |
| 2025-11-24 | 4.62 | 4.68 | 4.56 | 4.61 | 4.61 | qfq | 77,950,144 | 360,163,309 | 0.22% |
| 2025-11-21 | 4.85 | 4.85 | 4.59 | 4.60 | 4.60 | qfq | 137,697,829 | 647,358,427 | -6.69% |
| 2025-11-20 | 4.99 | 5.08 | 4.92 | 4.93 | 4.93 | qfq | 87,867,543 | 437,479,810 | -1.60% |
| 2025-11-19 | 4.91 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 127,790,772 | 632,760,866 | 2.45% |
| 2025-11-18 | 5.15 | 5.16 | 4.85 | 4.89 | 4.89 | qfq | 172,491,068 | 854,514,828 | -5.60% |
| 2025-11-17 | 5.23 | 5.28 | 5.13 | 5.18 | 5.18 | qfq | 159,997,891 | 829,569,975 | -3.18% |
| 2025-11-14 | 5.34 | 5.47 | 5.26 | 5.35 | 5.35 | qfq | 184,560,537 | 993,822,358 | -2.73% |
| 2025-11-13 | 5.50 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 336,220,720 | 1,851,152,322 | 4.36% |
| 2025-11-12 | 5.28 | 5.39 | 5.15 | 5.27 | 5.27 | qfq | 189,689,128 | 999,427,961 | -1.68% |
| 2025-11-11 | 5.47 | 5.56 | 5.29 | 5.36 | 5.36 | qfq | 275,456,278 | 1,487,691,768 | 1.52% |
| 2025-11-10 | 5.11 | 5.38 | 5.11 | 5.28 | 5.28 | qfq | 252,201,147 | 1,321,334,238 | 4.76% |
| 2025-11-07 | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 81,443,949 | 410,716,750 | -0.40% |
| 2025-11-06 | 5.03 | 5.06 | 4.97 | 5.06 | 5.06 | qfq | 103,781,067 | 521,700,479 | 0.80% |
| 2025-11-05 | 4.89 | 5.05 | 4.86 | 5.02 | 5.02 | qfq | 118,513,994 | 590,861,498 | 0.20% |
| 2025-11-04 | 5.16 | 5.23 | 4.96 | 5.01 | 5.01 | qfq | 172,127,609 | 870,735,159 | -3.84% |
| 2025-11-03 | 5.19 | 5.27 | 5.02 | 5.21 | 5.21 | qfq | 227,031,235 | 1,163,684,733 | -1.33% |
| 2025-10-31 | 5.36 | 5.60 | 5.27 | 5.28 | 5.28 | qfq | 261,895,687 | 1,414,738,869 | -0.56% |
| 2025-10-30 | 5.30 | 5.52 | 5.26 | 5.31 | 5.31 | qfq | 295,090,742 | 1,588,376,590 | -0.93% |
| 2025-10-29 | 5.30 | 5.39 | 5.26 | 5.36 | 5.36 | qfq | 232,522,437 | 1,237,294,331 | 2.49% |
| 2025-10-28 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | qfq | 172,453,165 | 904,939,064 | -1.32% |
| 2025-10-27 | 5.18 | 5.35 | 5.17 | 5.30 | 5.30 | qfq | 236,410,829 | 1,251,030,392 | 1.92% |
| 2025-10-24 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 220,553,900 | 1,152,705,564 | -1.33% |
| 2025-10-23 | 5.20 | 5.38 | 5.11 | 5.27 | 5.27 | qfq | 315,071,147 | 1,649,301,209 | -2.04% |
| 2025-10-22 | 5.15 | 5.43 | 5.10 | 5.38 | 5.38 | qfq | 420,991,362 | 2,225,313,049 | -4.61% |
| 2025-10-21 | 5.88 | 5.88 | 5.58 | 5.64 | 5.64 | qfq | 523,609,458 | 2,994,098,274 | -4.08% |
| 2025-10-20 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | qfq | 388,100,126 | 2,291,693,365 | -9.95% |
| 2025-10-17 | 6.03 | 6.53 | 6.03 | 6.53 | 6.53 | qfq | 674,603,361 | 4,249,198,963 | 9.93% |
| 2025-10-16 | 5.50 | 5.94 | 5.45 | 5.94 | 5.94 | qfq | 699,562,136 | 4,090,037,140 | 10.00% |
| 2025-10-15 | 5.53 | 5.67 | 5.15 | 5.40 | 5.40 | qfq | 464,594,421 | 2,487,574,422 | -2.35% |
| 2025-10-14 | 6.05 | 6.15 | 5.38 | 5.53 | 5.53 | qfq | 778,189,369 | 4,597,803,044 | -1.07% |
| 2025-10-13 | 5.06 | 5.59 | 4.83 | 5.59 | 5.59 | qfq | 619,394,157 | 3,245,157,810 | 10.04% |
| 2025-10-10 | 4.90 | 5.08 | 4.59 | 5.08 | 5.08 | qfq | 260,291,320 | 1,287,569,804 | 9.96% |
| 2025-10-09 | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | qfq | 182,777,211 | 841,474,510 | 10.00% |
| 2025-09-30 | 4.03 | 4.34 | 4.03 | 4.20 | 4.20 | qfq | 359,504,907 | 1,508,062,035 | 5.26% |
| 2025-09-29 | 4.02 | 4.08 | 3.87 | 3.99 | 3.99 | qfq | 271,105,701 | 1,078,604,876 | 2.57% |
| 2025-09-26 | 3.74 | 4.09 | 3.74 | 3.89 | 3.89 | qfq | 338,916,371 | 1,340,439,168 | 3.46% |
| 2025-09-25 | 3.89 | 3.94 | 3.76 | 3.76 | 3.76 | qfq | 187,431,570 | 714,703,338 | 0.00% |
| 2025-09-24 | 3.80 | 3.83 | 3.67 | 3.76 | 3.76 | qfq | 194,933,975 | 729,316,624 | -2.59% |
| 2025-09-23 | 3.74 | 4.05 | 3.71 | 3.86 | 3.86 | qfq | 322,273,399 | 1,245,727,165 | 2.93% |
| 2025-09-22 | 3.75 | 3.78 | 3.63 | 3.75 | 3.75 | qfq | 207,447,365 | 767,341,848 | 3.31% |
| 2025-09-19 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 108,422,800 | 395,052,700 | -0.82% |
| 2025-09-18 | 3.77 | 3.80 | 3.61 | 3.66 | 3.66 | qfq | 185,372,822 | 689,645,261 | -4.19% |
| 2025-09-17 | 3.82 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 166,461,636 | 632,022,677 | -1.04% |
| 2025-09-16 | 3.98 | 4.01 | 3.75 | 3.86 | 3.86 | qfq | 249,096,483 | 955,844,346 | -1.03% |
| 2025-09-15 | 3.78 | 4.00 | 3.75 | 3.90 | 3.90 | qfq | 361,203,002 | 1,405,993,349 | -1.76% |
| 2025-09-12 | 3.56 | 4.14 | 3.56 | 3.97 | 3.97 | qfq | 566,939,026 | 2,159,412,716 | 3.93% |
| 2025-09-11 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | qfq | 91,366,600 | 349,020,412 | -9.91% |
| 2025-09-10 | 4.15 | 4.31 | 4.12 | 4.24 | 4.24 | qfq | 256,129,590 | 1,082,990,200 | -2.75% |
| 2025-09-09 | 4.18 | 4.51 | 4.09 | 4.36 | 4.36 | qfq | 425,187,617 | 1,831,281,898 | 6.08% |
| 2025-09-08 | 4.15 | 4.29 | 4.05 | 4.11 | 4.11 | qfq | 328,313,077 | 1,360,510,610 | 0.49% |
| 2025-09-05 | 3.79 | 4.20 | 3.75 | 4.09 | 4.09 | qfq | 488,694,888 | 1,952,928,045 | 7.07% |
| 2025-09-04 | 4.22 | 4.25 | 3.81 | 3.82 | 3.82 | qfq | 492,569,837 | 1,951,908,984 | -9.69% |
| 2025-09-03 | 4.69 | 4.69 | 4.15 | 4.23 | 4.23 | qfq | 660,635,369 | 2,899,428,769 | -0.70% |
| 2025-09-02 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | qfq | 83,724,674 | 356,667,111 | 10.08% |
| 2025-09-01 | 3.64 | 3.87 | 3.60 | 3.87 | 3.87 | qfq | 200,302,689 | 761,498,858 | 9.94% |
| 2025-08-29 | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | qfq | 117,016,484 | 411,292,115 | 1.44% |
| 2025-08-28 | 3.42 | 3.50 | 3.34 | 3.47 | 3.47 | qfq | 111,404,910 | 381,955,792 | 0.87% |
| 2025-08-27 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | qfq | 145,254,648 | 511,427,041 | -4.71% |
| 2025-08-26 | 3.59 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 121,341,825 | 435,337,266 | -0.28% |
| 2025-08-25 | 3.44 | 3.67 | 3.44 | 3.62 | 3.62 | qfq | 212,421,797 | 761,580,237 | 6.47% |
| 2025-08-22 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 93,767,164 | 318,220,329 | 0.89% |
| 2025-08-21 | 3.40 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 75,292,364 | 254,957,255 | -0.88% |
| 2025-08-20 | 3.31 | 3.46 | 3.30 | 3.40 | 3.40 | qfq | 108,215,544 | 367,289,662 | 2.10% |
| 2025-08-19 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 66,763,676 | 222,601,774 | -0.89% |
| 2025-08-18 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | qfq | 91,424,456 | 306,452,911 | -0.30% |
| 2025-08-15 | 3.31 | 3.42 | 3.30 | 3.37 | 3.37 | qfq | 81,423,191 | 274,527,319 | 0.90% |
| 2025-08-14 | 3.39 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 90,581,370 | 306,137,243 | -1.47% |
| 2025-08-13 | 3.26 | 3.39 | 3.25 | 3.39 | 3.39 | qfq | 126,739,211 | 422,984,111 | 3.99% |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 62,734,100 | 204,637,169 | -1.51% |
| 2025-08-11 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 76,218,605 | 251,415,078 | -1.19% |
| 2025-08-08 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 79,294,166 | 265,300,955 | 0.60% |
| 2025-08-07 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 82,222,819 | 270,586,595 | 0.30% |
| 2025-08-06 | 3.32 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 103,734,330 | 346,449,133 | 0.30% |
| 2025-08-05 | 3.23 | 3.44 | 3.22 | 3.31 | 3.31 | qfq | 146,715,937 | 487,354,296 | 3.12% |
| 2025-08-04 | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | qfq | 68,458,699 | 217,702,851 | 1.90% |
| 2025-08-01 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 50,829,592 | 160,410,527 | -0.32% |
| 2025-07-31 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 105,104,080 | 334,379,042 | -3.95% |
| 2025-07-30 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 66,024,115 | 217,960,653 | -0.90% |
| 2025-07-29 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | qfq | 73,574,500 | 242,890,926 | 0.30% |
| 2025-07-28 | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 91,306,571 | 301,993,478 | -2.07% |
| 2025-07-25 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 90,800,500 | 308,219,829 | -2.31% |
| 2025-07-24 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | qfq | 103,838,913 | 356,805,814 | 1.17% |
| 2025-07-23 | 3.46 | 3.51 | 3.39 | 3.42 | 3.42 | qfq | 143,287,044 | 494,155,354 | -0.29% |
| 2025-07-22 | 3.40 | 3.49 | 3.36 | 3.43 | 3.43 | qfq | 177,888,827 | 609,306,634 | 2.39% |
| 2025-07-21 | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 138,077,879 | 458,701,544 | 3.08% |
| 2025-07-18 | 3.23 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 137,790,129 | 448,093,408 | 1.25% |
| 2025-07-17 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 88,716,956 | 283,715,037 | 0.63% |
| 2025-07-16 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 119,161,366 | 380,811,615 | -1.85% |
| 2025-07-15 | 3.35 | 3.43 | 3.19 | 3.25 | 3.25 | qfq | 312,474,598 | 1,027,655,730 | -7.67% |
| 2025-07-14 | 3.40 | 3.62 | 3.33 | 3.52 | 3.52 | qfq | 396,672,532 | 1,405,438,994 | 6.99% |
| 2025-07-11 | 3.20 | 3.36 | 3.18 | 3.29 | 3.29 | qfq | 164,971,434 | 539,784,948 | 3.46% |
| 2025-07-10 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | qfq | 70,813,100 | 223,454,888 | 0.95% |
| 2025-07-09 | 3.26 | 3.29 | 3.14 | 3.15 | 3.15 | qfq | 105,161,097 | 334,895,238 | -2.48% |
| 2025-07-08 | 3.22 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 66,280,768 | 214,886,225 | 0.00% |
| 2025-07-07 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | qfq | 76,440,043 | 247,160,299 | -1.22% |
| 2025-07-04 | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 110,524,018 | 362,817,936 | -2.39% |
| 2025-07-03 | 3.32 | 3.44 | 3.30 | 3.35 | 3.35 | qfq | 150,881,100 | 506,719,662 | 0.90% |
| 2025-07-02 | 3.22 | 3.44 | 3.20 | 3.32 | 3.32 | qfq | 220,387,420 | 733,202,008 | 1.84% |
| 2025-07-01 | 3.13 | 3.27 | 3.10 | 3.26 | 3.26 | qfq | 134,414,336 | 427,605,237 | 4.15% |
| 2025-06-30 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 80,544,058 | 252,474,792 | -0.63% |
| 2025-06-27 | 3.07 | 3.20 | 3.07 | 3.15 | 3.15 | qfq | 172,386,800 | 542,341,044 | 3.62% |
| 2025-06-26 | 3.01 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 84,703,223 | 257,476,545 | 1.67% |
| 2025-06-25 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 68,373,023 | 203,344,100 | 0.00% |
| 2025-06-24 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 58,155,135 | 174,037,843 | 0.34% |
| 2025-06-23 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 58,873,425 | 175,323,348 | 1.02% |
| 2025-06-20 | 2.99 | 3.00 | 2.94 | 2.95 | 2.95 | qfq | 72,612,061 | 215,052,734 | -1.67% |
| 2025-06-19 | 3.08 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 136,073,568 | 412,006,966 | -4.46% |
| 2025-06-18 | 3.17 | 3.23 | 3.07 | 3.14 | 3.14 | qfq | 180,761,588 | 568,171,297 | 1.29% |
| 2025-06-17 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 57,509,100 | 178,301,764 | -0.32% |
| 2025-06-16 | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 97,914,425 | 303,268,787 | -0.32% |
| 2025-06-13 | 3.14 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 167,182,516 | 523,155,704 | -0.64% |
| 2025-06-12 | 3.09 | 3.16 | 3.07 | 3.14 | 3.14 | qfq | 163,433,600 | 508,205,554 | 1.62% |
| 2025-06-11 | 3.07 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 140,408,001 | 434,291,341 | 0.00% |
| 2025-06-10 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 159,583,371 | 493,186,226 | -0.64% |
| 2025-06-09 | 3.14 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 286,289,578 | 884,118,091 | -2.51% |
| 2025-06-06 | 2.99 | 3.19 | 2.99 | 3.19 | 3.19 | qfq | 240,842,189 | 760,807,246 | 10.00% |
| 2025-06-05 | 2.96 | 2.99 | 2.89 | 2.90 | 2.90 | qfq | 62,999,968 | 184,576,041 | -2.03% |
| 2025-06-04 | 2.92 | 3.01 | 2.90 | 2.96 | 2.96 | qfq | 97,251,365 | 288,781,212 | 1.02% |
| 2025-06-03 | 2.82 | 2.94 | 2.81 | 2.93 | 2.93 | qfq | 116,096,948 | 336,254,022 | 4.64% |
| 2025-05-30 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 40,680,067 | 114,061,501 | -1.41% |
| 2025-05-29 | 2.80 | 2.84 | 2.79 | 2.84 | 2.84 | qfq | 41,780,805 | 118,051,737 | 1.43% |
| 2025-05-28 | 2.81 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 39,212,300 | 110,108,393 | -0.36% |
| 2025-05-27 | 2.86 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 62,328,558 | 175,534,684 | -1.75% |
| 2025-05-26 | 2.79 | 2.88 | 2.78 | 2.86 | 2.86 | qfq | 82,421,667 | 234,082,958 | 2.88% |
| 2025-05-23 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | qfq | 32,786,800 | 91,759,551 | -1.07% |
| 2025-05-22 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 44,136,467 | 124,963,243 | -1.40% |
| 2025-05-21 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 58,657,544 | 166,598,210 | 1.42% |
| 2025-05-20 | 2.80 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 40,713,200 | 114,222,355 | 0.36% |
| 2025-05-19 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 31,032,069 | 86,684,787 | 0.36% |
| 2025-05-16 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 35,180,879 | 98,200,902 | 0.36% |
| 2025-05-15 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 34,452,262 | 95,958,056 | -1.07% |
| 2025-05-14 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 33,979,582 | 95,090,094 | 0.72% |
| 2025-05-13 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 35,467,800 | 99,004,701 | -0.36% |
| 2025-05-12 | 2.79 | 2.81 | 2.78 | 2.80 | 2.80 | qfq | 26,363,998 | 73,721,078 | 0.36% |
| 2025-05-09 | 2.80 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 32,658,779 | 90,926,755 | -0.36% |
| 2025-05-08 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | qfq | 39,650,700 | 111,397,262 | -0.71% |
| 2025-05-07 | 2.82 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 43,911,800 | 123,492,916 | -0.35% |
| 2025-05-06 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | qfq | 86,282,247 | 240,957,529 | 4.43% |
| 2025-04-30 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 49,712,310 | 135,275,160 | -1.45% |
| 2025-04-29 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 42,983,300 | 117,815,144 | 1.48% |
| 2025-04-28 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 43,145,200 | 117,386,820 | -1.45% |
| 2025-04-25 | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 43,855,887 | 121,144,200 | 0.00% |
| 2025-04-24 | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 42,412,021 | 117,513,077 | -1.43% |
| 2025-04-23 | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 67,986,600 | 191,023,191 | -2.79% |
| 2025-04-22 | 2.86 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 69,235,781 | 197,457,392 | 0.35% |
| 2025-04-21 | 2.75 | 2.86 | 2.73 | 2.86 | 2.86 | qfq | 85,194,038 | 239,750,779 | 4.38% |
| 2025-04-18 | 2.74 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 38,049,680 | 103,440,620 | 0.00% |
| 2025-04-17 | 2.75 | 2.78 | 2.74 | 2.74 | 2.74 | qfq | 58,093,000 | 160,101,465 | 0.37% |
| 2025-04-16 | 2.77 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 53,932,179 | 146,944,005 | -0.73% |
| 2025-04-15 | 2.79 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 51,371,479 | 141,386,632 | -1.79% |
| 2025-04-14 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 81,665,100 | 226,577,397 | 4.09% |
| 2025-04-11 | 2.68 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 76,587,551 | 207,524,005 | 0.75% |
| 2025-04-10 | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | qfq | 77,205,843 | 205,982,159 | 2.30% |
| 2025-04-09 | 2.56 | 2.63 | 2.45 | 2.61 | 2.61 | qfq | 88,346,758 | 225,124,462 | 0.38% |
| 2025-04-08 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 89,070,730 | 231,114,046 | -0.76% |
| 2025-04-07 | 2.72 | 2.77 | 2.62 | 2.62 | 2.62 | qfq | 100,395,500 | 266,905,138 | -9.97% |
| 2025-04-03 | 2.89 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 73,257,398 | 213,997,793 | 0.34% |
| 2025-04-02 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | qfq | 63,503,231 | 185,721,203 | -2.36% |
| 2025-04-01 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 78,206,928 | 232,144,555 | 1.02% |
| 2025-03-31 | 2.93 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 85,173,347 | 249,265,731 | -0.68% |
| 2025-03-28 | 3.02 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 91,757,179 | 273,415,767 | -1.00% |
| 2025-03-27 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | qfq | 123,212,100 | 370,587,888 | -3.86% |
| 2025-03-26 | 3.05 | 3.31 | 3.04 | 3.11 | 3.11 | qfq | 244,108,116 | 771,264,239 | 3.32% |
| 2025-03-25 | 2.95 | 3.05 | 2.93 | 3.01 | 3.01 | qfq | 116,291,079 | 349,325,685 | 2.03% |
| 2025-03-24 | 2.88 | 2.99 | 2.86 | 2.95 | 2.95 | qfq | 90,977,600 | 266,025,874 | 2.08% |
| 2025-03-21 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 59,128,914 | 172,065,535 | -1.37% |
| 2025-03-20 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 47,448,700 | 139,858,033 | -0.68% |
| 2025-03-19 | 2.94 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 61,457,799 | 180,842,754 | 0.68% |
| 2025-03-18 | 2.90 | 2.98 | 2.88 | 2.93 | 2.93 | qfq | 88,016,654 | 258,427,695 | 1.74% |
| 2025-03-17 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | qfq | 60,612,400 | 176,029,331 | -1.37% |
| 2025-03-14 | 2.91 | 2.98 | 2.88 | 2.92 | 2.92 | qfq | 89,551,704 | 261,539,490 | 2.10% |
| 2025-03-13 | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | qfq | 39,597,838 | 112,914,232 | -0.35% |
| 2025-03-12 | 2.88 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 43,496,100 | 125,110,615 | -0.35% |
| 2025-03-11 | 2.83 | 2.88 | 2.80 | 2.88 | 2.88 | qfq | 58,885,880 | 167,415,646 | 1.05% |
| 2025-03-10 | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 49,998,507 | 141,683,918 | 0.71% |
| 2025-03-07 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 72,186,134 | 205,595,520 | 0.71% |
| 2025-03-06 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 56,724,200 | 159,683,233 | 0.72% |
| 2025-03-05 | 2.76 | 2.79 | 2.72 | 2.79 | 2.79 | qfq | 43,225,190 | 119,080,946 | 1.09% |
| 2025-03-04 | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 42,137,619 | 115,670,578 | 1.47% |
| 2025-03-03 | 2.71 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 53,588,442 | 146,828,077 | 0.37% |
| 2025-02-28 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 48,231,650 | 131,901,657 | -2.17% |
| 2025-02-27 | 2.80 | 2.81 | 2.74 | 2.77 | 2.77 | qfq | 48,133,276 | 133,359,236 | -1.07% |
| 2025-02-26 | 2.77 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 54,197,329 | 151,712,689 | 1.08% |
| 2025-02-25 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 37,583,700 | 104,548,975 | -0.72% |
| 2025-02-24 | 2.79 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 50,227,777 | 140,718,831 | -0.36% |
| 2025-02-21 | 2.81 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 46,810,800 | 130,989,617 | -0.36% |
| 2025-02-20 | 2.80 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 38,536,638 | 108,096,357 | 0.00% |
| 2025-02-19 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 35,316,500 | 99,121,524 | 0.00% |
| 2025-02-18 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 46,478,445 | 131,493,752 | -1.40% |
| 2025-02-17 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 44,600,500 | 127,062,393 | -1.04% |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 49,966,800 | 143,232,400 | 0.35% |
| 2025-02-13 | 2.88 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 32,777,700 | 94,363,982 | -0.35% |
| 2025-02-12 | 2.89 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 50,888,947 | 145,952,736 | -0.69% |
| 2025-02-11 | 2.92 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 59,071,500 | 172,032,786 | 0.00% |
| 2025-02-10 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 41,358,300 | 120,072,416 | 0.35% |
| 2025-02-07 | 2.85 | 2.92 | 2.84 | 2.89 | 2.89 | qfq | 56,196,300 | 162,242,316 | 1.05% |
| 2025-02-06 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | qfq | 46,293,278 | 131,587,368 | 0.35% |
| 2025-02-05 | 2.82 | 2.85 | 2.80 | 2.85 | 2.85 | qfq | 56,205,694 | 159,100,799 | 2.15% |
| 2025-01-27 | 2.80 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 47,681,147 | 134,155,897 | -0.71% |
| 2025-01-24 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 35,366,646 | 98,646,778 | 1.81% |
| 2025-01-23 | 2.79 | 2.83 | 2.76 | 2.76 | 2.76 | qfq | 41,311,845 | 115,737,353 | -0.72% |
| 2025-01-22 | 2.79 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 30,264,400 | 84,077,219 | -0.36% |
| 2025-01-21 | 2.80 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 27,582,945 | 76,935,181 | -0.36% |
| 2025-01-20 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 47,209,669 | 132,670,944 | -1.06% |
| 2025-01-17 | 2.81 | 2.85 | 2.77 | 2.83 | 2.83 | qfq | 46,768,507 | 131,832,713 | 0.71% |
| 2025-01-16 | 2.76 | 2.85 | 2.76 | 2.81 | 2.81 | qfq | 68,851,838 | 193,617,815 | 1.81% |
| 2025-01-15 | 2.79 | 2.83 | 2.73 | 2.76 | 2.76 | qfq | 49,810,000 | 137,710,631 | -1.08% |
| 2025-01-14 | 2.76 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 51,824,982 | 143,800,662 | 1.09% |
| 2025-01-13 | 2.69 | 2.77 | 2.67 | 2.76 | 2.76 | qfq | 46,669,600 | 127,701,596 | 2.22% |
| 2025-01-10 | 2.75 | 2.78 | 2.70 | 2.70 | 2.70 | qfq | 38,530,600 | 105,399,387 | -1.46% |
| 2025-01-09 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 26,854,269 | 73,629,256 | 0.00% |
| 2025-01-08 | 2.80 | 2.80 | 2.69 | 2.74 | 2.74 | qfq | 48,049,100 | 131,477,272 | -1.79% |
| 2025-01-07 | 2.74 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 45,832,400 | 126,751,100 | 1.45% |
| 2025-01-06 | 2.69 | 2.78 | 2.67 | 2.75 | 2.75 | qfq | 55,419,569 | 151,483,658 | 1.85% |
| 2025-01-03 | 2.72 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 66,772,787 | 183,469,959 | -0.74% |
| 2025-01-02 | 2.77 | 2.81 | 2.70 | 2.72 | 2.72 | qfq | 52,622,820 | 145,110,082 | -2.16% |
| 2024-12-31 | 2.85 | 2.87 | 2.77 | 2.78 | 2.78 | qfq | 45,951,069 | 129,136,800 | -2.80% |
| 2024-12-30 | 2.89 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 38,580,499 | 110,126,111 | -1.04% |
| 2024-12-27 | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 38,680,900 | 112,319,753 | 0.35% |
| 2024-12-26 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 29,684,703 | 85,604,015 | 0.70% |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.86 | 2.86 | qfq | 44,547,600 | 127,834,428 | -2.39% |
| 2024-12-24 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | qfq | 33,914,800 | 98,727,989 | 0.69% |
| 2024-12-23 | 2.98 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 54,523,155 | 160,147,755 | -2.35% |
| 2024-12-20 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | qfq | 39,404,400 | 118,062,107 | -1.32% |
| 2024-12-19 | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | qfq | 43,693,800 | 131,227,418 | -0.66% |
| 2024-12-18 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 42,190,586 | 128,799,239 | -0.33% |
| 2024-12-17 | 3.08 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 52,704,388 | 161,654,884 | -1.29% |
| 2024-12-16 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 49,411,300 | 152,988,585 | -0.32% |
| 2024-12-13 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 82,333,811 | 257,494,223 | -3.73% |
| 2024-12-12 | 3.21 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 65,767,810 | 211,249,841 | 0.63% |
| 2024-12-11 | 3.15 | 3.25 | 3.13 | 3.20 | 3.20 | qfq | 78,338,683 | 251,311,112 | 1.59% |
| 2024-12-10 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 82,877,558 | 264,124,028 | 0.32% |
| 2024-12-09 | 3.18 | 3.26 | 3.11 | 3.14 | 3.14 | qfq | 71,657,159 | 227,918,624 | -0.95% |
| 2024-12-06 | 3.07 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 82,462,812 | 257,972,344 | 2.92% |
| 2024-12-05 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | qfq | 41,016,997 | 125,569,023 | 0.98% |
| 2024-12-04 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 43,703,167 | 134,199,170 | -1.61% |
| 2024-12-03 | 3.11 | 3.13 | 3.06 | 3.10 | 3.10 | qfq | 48,541,700 | 149,806,817 | -0.64% |
| 2024-12-02 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 55,348,000 | 171,480,648 | 1.96% |
| 2024-11-29 | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | qfq | 54,305,200 | 165,347,271 | 1.32% |
| 2024-11-28 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 44,815,762 | 135,759,610 | 0.00% |
| 2024-11-27 | 3.01 | 3.02 | 2.92 | 3.02 | 3.02 | qfq | 52,884,545 | 156,999,584 | 0.33% |
| 2024-11-26 | 2.99 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 56,383,150 | 170,162,447 | 0.00% |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.01 | 3.01 | qfq | 63,218,797 | 190,525,560 | 0.33% |
| 2024-11-22 | 3.09 | 3.16 | 3.00 | 3.00 | 3.00 | qfq | 93,061,020 | 287,595,391 | -2.60% |
| 2024-11-21 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 50,031,000 | 153,978,018 | 0.00% |
| 2024-11-20 | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | qfq | 48,195,900 | 147,865,616 | 0.00% |
| 2024-11-19 | 3.04 | 3.08 | 3.01 | 3.08 | 3.08 | qfq | 59,843,024 | 182,377,789 | 1.99% |
| 2024-11-18 | 3.08 | 3.11 | 3.00 | 3.02 | 3.02 | qfq | 80,472,600 | 246,142,236 | 0.33% |
| 2024-11-15 | 3.06 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 63,965,099 | 195,219,633 | -1.95% |
| 2024-11-14 | 3.14 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 59,923,333 | 186,420,136 | -2.85% |
| 2024-11-13 | 3.15 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 55,411,555 | 175,435,528 | 0.00% |
| 2024-11-12 | 3.24 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 77,522,873 | 248,264,992 | -3.07% |
| 2024-11-11 | 3.30 | 3.30 | 3.21 | 3.26 | 3.26 | qfq | 76,011,958 | 246,416,264 | -0.91% |
| 2024-11-08 | 3.42 | 3.43 | 3.27 | 3.29 | 3.29 | qfq | 104,977,176 | 349,992,786 | -2.08% |
| 2024-11-07 | 3.24 | 3.36 | 3.16 | 3.36 | 3.36 | qfq | 113,952,706 | 372,782,837 | 0.30% |
| 2024-11-06 | 3.29 | 3.42 | 3.25 | 3.35 | 3.35 | qfq | 128,810,250 | 430,005,251 | 2.45% |
| 2024-11-05 | 3.16 | 3.28 | 3.14 | 3.27 | 3.27 | qfq | 94,323,319 | 304,392,224 | 3.48% |
| 2024-11-04 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 68,832,294 | 216,277,234 | 0.32% |
| 2024-11-01 | 3.11 | 3.23 | 3.10 | 3.15 | 3.15 | qfq | 125,878,169 | 398,244,494 | 0.96% |
| 2024-10-31 | 3.22 | 3.23 | 3.06 | 3.12 | 3.12 | qfq | 151,572,187 | 475,394,060 | -6.02% |
| 2024-10-30 | 3.29 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 58,681,518 | 194,056,460 | 0.30% |
| 2024-10-29 | 3.35 | 3.39 | 3.29 | 3.31 | 3.31 | qfq | 61,924,194 | 206,000,426 | -1.19% |
| 2024-10-28 | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 69,581,300 | 231,887,761 | 1.82% |
| 2024-10-25 | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 58,860,500 | 193,299,098 | 0.30% |
| 2024-10-24 | 3.26 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 64,300,200 | 208,989,069 | -0.61% |
| 2024-10-23 | 3.28 | 3.34 | 3.22 | 3.30 | 3.30 | qfq | 93,324,522 | 306,534,161 | 1.85% |
| 2024-10-22 | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | qfq | 90,643,206 | 292,730,403 | -1.52% |
| 2024-10-21 | 3.24 | 3.36 | 3.23 | 3.29 | 3.29 | qfq | 149,173,833 | 492,005,596 | 5.11% |
| 2024-10-18 | 3.07 | 3.17 | 3.06 | 3.13 | 3.13 | qfq | 87,000,865 | 270,798,655 | 2.29% |
| 2024-10-17 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 51,226,894 | 157,935,898 | -0.97% |
| 2024-10-16 | 3.02 | 3.11 | 3.01 | 3.09 | 3.09 | qfq | 59,847,100 | 183,880,760 | 1.64% |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 61,391,300 | 188,510,381 | -2.25% |
| 2024-10-14 | 3.07 | 3.13 | 3.02 | 3.11 | 3.11 | qfq | 82,204,831 | 253,841,954 | 2.64% |
| 2024-10-11 | 3.17 | 3.17 | 3.00 | 3.03 | 3.03 | qfq | 77,397,388 | 236,554,760 | -1.30% |
| 2024-10-10 | 3.01 | 3.13 | 2.98 | 3.07 | 3.07 | qfq | 95,393,548 | 292,514,540 | 2.33% |
| 2024-10-09 | 3.19 | 3.24 | 3.00 | 3.00 | 3.00 | qfq | 139,292,134 | 431,040,602 | -7.98% |
| 2024-10-08 | 3.54 | 3.54 | 3.15 | 3.26 | 3.26 | qfq | 192,151,158 | 638,950,908 | 1.24% |
| 2024-09-30 | 3.09 | 3.23 | 3.02 | 3.22 | 3.22 | qfq | 150,590,668 | 472,751,507 | 8.42% |
| 2024-09-27 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 57,324,900 | 169,873,028 | 1.71% |
| 2024-09-26 | 2.83 | 2.92 | 2.82 | 2.92 | 2.92 | qfq | 63,596,799 | 182,593,029 | 3.18% |
| 2024-09-25 | 2.83 | 2.92 | 2.82 | 2.83 | 2.83 | qfq | 71,676,586 | 205,250,311 | 1.43% |
| 2024-09-24 | 2.72 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 57,024,600 | 157,583,582 | 2.57% |
| 2024-09-23 | 2.68 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 39,981,100 | 108,355,431 | 1.12% |
| 2024-09-20 | 2.65 | 2.70 | 2.63 | 2.69 | 2.69 | qfq | 47,166,066 | 125,694,570 | 1.51% |
| 2024-09-19 | 2.57 | 2.65 | 2.52 | 2.65 | 2.65 | qfq | 58,738,466 | 152,663,864 | 3.52% |
| 2024-09-18 | 2.55 | 2.57 | 2.51 | 2.56 | 2.56 | qfq | 28,326,100 | 72,079,906 | 0.39% |
| 2024-09-13 | 2.56 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 33,265,800 | 85,041,356 | 0.79% |
| 2024-09-12 | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 23,300,218 | 59,149,314 | 0.40% |
| 2024-09-11 | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 23,390,918 | 58,926,227 | 0.40% |
| 2024-09-10 | 2.53 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 30,169,000 | 75,525,685 | -0.40% |
| 2024-09-09 | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | qfq | 31,870,504 | 80,411,027 | -1.56% |
| 2024-09-06 | 2.58 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 24,611,000 | 63,208,270 | -0.39% |
| 2024-09-05 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 26,662,158 | 68,522,348 | 0.00% |
| 2024-09-04 | 2.58 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 26,987,700 | 69,452,069 | -1.15% |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 23,462,300 | 61,035,673 | 0.00% |
| 2024-09-02 | 2.63 | 2.65 | 2.59 | 2.60 | 2.60 | qfq | 38,072,535 | 99,570,686 | -1.14% |
| 2024-08-30 | 2.60 | 2.67 | 2.57 | 2.63 | 2.63 | qfq | 46,702,232 | 122,896,112 | 1.15% |
| 2024-08-29 | 2.56 | 2.61 | 2.54 | 2.60 | 2.60 | qfq | 30,359,088 | 78,520,058 | 1.56% |
| 2024-08-28 | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 22,271,550 | 57,315,394 | 0.00% |
| 2024-08-27 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 28,736,254 | 74,007,702 | -2.29% |
| 2024-08-26 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 26,206,200 | 68,594,448 | 1.55% |
| 2024-08-23 | 2.57 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 20,306,500 | 52,359,535 | 0.00% |
| 2024-08-22 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 29,826,225 | 77,506,955 | -2.27% |
| 2024-08-21 | 2.62 | 2.65 | 2.60 | 2.64 | 2.63 | qfq | 24,315,200 | 63,979,119 | 0.76% |
| 2024-08-20 | 2.67 | 2.69 | 2.61 | 2.62 | 2.61 | qfq | 40,215,300 | 106,143,221 | -1.87% |
| 2024-08-19 | 2.65 | 2.72 | 2.64 | 2.67 | 2.66 | qfq | 57,918,800 | 155,404,440 | 1.52% |
| 2024-08-16 | 2.67 | 2.69 | 2.63 | 2.63 | 2.62 | qfq | 30,721,992 | 81,576,980 | -0.75% |
| 2024-08-15 | 2.62 | 2.68 | 2.60 | 2.65 | 2.64 | qfq | 28,600,492 | 75,615,906 | 1.15% |
| 2024-08-14 | 2.64 | 2.65 | 2.62 | 2.62 | 2.61 | qfq | 20,410,300 | 53,735,470 | -1.13% |
| 2024-08-13 | 2.66 | 2.67 | 2.62 | 2.65 | 2.64 | qfq | 21,560,900 | 56,959,870 | 0.38% |
| 2024-08-12 | 2.65 | 2.66 | 2.63 | 2.64 | 2.63 | qfq | 20,673,500 | 54,584,913 | -0.38% |
| 2024-08-09 | 2.66 | 2.70 | 2.64 | 2.65 | 2.64 | qfq | 36,548,644 | 97,626,810 | 0.38% |
| 2024-08-08 | 2.64 | 2.66 | 2.60 | 2.64 | 2.63 | qfq | 30,067,663 | 79,186,747 | 0.00% |
| 2024-08-07 | 2.65 | 2.67 | 2.62 | 2.64 | 2.63 | qfq | 27,461,925 | 72,750,545 | -0.38% |
| 2024-08-06 | 2.65 | 2.70 | 2.62 | 2.65 | 2.64 | qfq | 38,636,409 | 102,253,393 | 0.00% |
| 2024-08-05 | 2.69 | 2.73 | 2.65 | 2.65 | 2.64 | qfq | 39,524,400 | 106,439,899 | -2.57% |
| 2024-08-02 | 2.70 | 2.74 | 2.68 | 2.72 | 2.71 | qfq | 38,949,299 | 105,884,754 | 0.00% |
| 2024-08-01 | 2.75 | 2.77 | 2.71 | 2.72 | 2.71 | qfq | 45,509,242 | 124,560,291 | 0.00% |
| 2024-07-31 | 2.64 | 2.73 | 2.63 | 2.72 | 2.71 | qfq | 47,269,800 | 127,391,726 | 3.03% |
| 2024-07-30 | 2.63 | 2.64 | 2.59 | 2.64 | 2.63 | qfq | 26,079,000 | 68,274,903 | 0.38% |
| 2024-07-29 | 2.62 | 2.65 | 2.60 | 2.63 | 2.62 | qfq | 31,914,100 | 83,892,520 | 0.77% |
| 2024-07-26 | 2.54 | 2.62 | 2.53 | 2.61 | 2.60 | qfq | 43,288,900 | 112,299,608 | 2.76% |
| 2024-07-25 | 2.55 | 2.57 | 2.52 | 2.54 | 2.53 | qfq | 40,016,838 | 101,716,163 | -1.17% |
| 2024-07-24 | 2.62 | 2.63 | 2.56 | 2.57 | 2.56 | qfq | 50,562,987 | 130,833,200 | -2.28% |
| 2024-07-23 | 2.70 | 2.72 | 2.62 | 2.63 | 2.62 | qfq | 54,252,737 | 144,483,116 | -2.23% |
| 2024-07-22 | 2.70 | 2.73 | 2.67 | 2.69 | 2.68 | qfq | 42,959,315 | 115,794,195 | -1.47% |
| 2024-07-19 | 2.77 | 2.77 | 2.69 | 2.73 | 2.72 | qfq | 59,438,391 | 162,054,289 | -3.19% |
| 2024-07-18 | 2.81 | 2.84 | 2.76 | 2.82 | 2.81 | qfq | 55,158,200 | 154,133,666 | -1.40% |
| 2024-07-17 | 2.97 | 3.00 | 2.86 | 2.86 | 2.85 | qfq | 67,483,400 | 196,544,228 | -2.72% |
| 2024-07-16 | 2.92 | 2.96 | 2.89 | 2.94 | 2.93 | qfq | 48,295,400 | 141,506,361 | 0.68% |
| 2024-07-15 | 2.91 | 2.95 | 2.87 | 2.92 | 2.91 | qfq | 46,258,400 | 135,224,576 | 0.00% |
| 2024-07-12 | 2.97 | 2.98 | 2.91 | 2.92 | 2.91 | qfq | 59,230,500 | 174,187,812 | -1.02% |
| 2024-07-11 | 2.85 | 2.95 | 2.84 | 2.95 | 2.94 | qfq | 85,623,655 | 249,710,377 | 4.61% |
| 2024-07-10 | 2.82 | 2.88 | 2.80 | 2.82 | 2.81 | qfq | 63,889,255 | 181,500,002 | 0.00% |
| 2024-07-09 | 2.78 | 2.83 | 2.73 | 2.82 | 2.81 | qfq | 49,267,600 | 137,053,815 | 1.08% |
| 2024-07-08 | 2.87 | 2.88 | 2.76 | 2.79 | 2.78 | qfq | 49,640,500 | 139,856,737 | -2.11% |
| 2024-07-05 | 2.76 | 2.85 | 2.73 | 2.85 | 2.84 | qfq | 55,802,791 | 156,308,217 | 3.26% |
| 2024-07-04 | 2.85 | 2.88 | 2.75 | 2.76 | 2.75 | qfq | 45,557,787 | 127,719,716 | -2.13% |
| 2024-07-03 | 2.82 | 2.83 | 2.79 | 2.82 | 2.81 | qfq | 28,388,465 | 79,871,135 | 0.36% |
| 2024-07-02 | 2.83 | 2.87 | 2.80 | 2.81 | 2.80 | qfq | 40,521,834 | 114,587,157 | -0.71% |
| 2024-07-01 | 2.78 | 2.84 | 2.78 | 2.83 | 2.82 | qfq | 44,377,600 | 124,865,689 | 1.80% |
| 2024-06-28 | 2.75 | 2.80 | 2.73 | 2.78 | 2.77 | qfq | 50,509,861 | 140,073,126 | 1.83% |
| 2024-06-27 | 2.79 | 2.81 | 2.73 | 2.73 | 2.72 | qfq | 39,179,400 | 108,170,456 | -3.19% |
| 2024-06-26 | 2.76 | 2.82 | 2.73 | 2.82 | 2.81 | qfq | 46,293,600 | 128,344,918 | 1.81% |
| 2024-06-25 | 2.75 | 2.80 | 2.73 | 2.77 | 2.76 | qfq | 50,113,969 | 138,404,629 | 0.73% |
| 2024-06-24 | 2.77 | 2.80 | 2.72 | 2.75 | 2.74 | qfq | 65,951,600 | 181,789,650 | -3.17% |
| 2024-06-21 | 2.90 | 2.91 | 2.83 | 2.84 | 2.83 | qfq | 47,665,200 | 136,572,584 | -1.05% |
| 2024-06-20 | 2.91 | 2.94 | 2.86 | 2.87 | 2.86 | qfq | 48,052,500 | 139,188,983 | -1.03% |
| 2024-06-19 | 2.89 | 2.94 | 2.88 | 2.90 | 2.89 | qfq | 50,535,900 | 146,961,395 | 0.35% |
| 2024-06-18 | 2.89 | 2.91 | 2.85 | 2.89 | 2.88 | qfq | 45,188,300 | 130,344,637 | 0.70% |
| 2024-06-17 | 2.91 | 2.93 | 2.87 | 2.87 | 2.86 | qfq | 66,946,317 | 193,669,458 | -2.71% |
| 2024-06-14 | 2.90 | 2.95 | 2.89 | 2.95 | 2.94 | qfq | 101,387,190 | 296,004,689 | 1.03% |
| 2024-06-13 | 2.95 | 2.96 | 2.88 | 2.92 | 2.91 | qfq | 57,374,347 | 167,052,146 | -1.02% |
| 2024-06-12 | 2.92 | 2.97 | 2.90 | 2.95 | 2.94 | qfq | 52,923,339 | 155,899,585 | 0.68% |
| 2024-06-11 | 2.95 | 2.95 | 2.89 | 2.93 | 2.92 | qfq | 84,799,500 | 247,298,701 | -4.56% |
| 2024-06-07 | 3.06 | 3.10 | 3.01 | 3.07 | 3.06 | qfq | 79,906,700 | 244,509,803 | 2.33% |
| 2024-06-06 | 3.05 | 3.09 | 2.98 | 3.00 | 2.99 | qfq | 79,183,376 | 240,156,583 | -0.33% |
| 2024-06-05 | 3.05 | 3.05 | 2.99 | 3.01 | 3.00 | qfq | 65,531,026 | 197,894,979 | -2.90% |
| 2024-06-04 | 3.06 | 3.13 | 3.04 | 3.10 | 3.09 | qfq | 63,232,400 | 195,007,833 | 1.64% |
| 2024-06-03 | 3.11 | 3.13 | 3.02 | 3.05 | 3.04 | qfq | 93,351,700 | 286,938,382 | -2.56% |
| 2024-05-31 | 3.11 | 3.16 | 3.10 | 3.13 | 3.12 | qfq | 66,007,400 | 206,353,221 | 0.32% |
| 2024-05-30 | 3.26 | 3.28 | 3.11 | 3.12 | 3.11 | qfq | 145,996,600 | 464,175,452 | -5.74% |
| 2024-05-29 | 3.12 | 3.36 | 3.10 | 3.31 | 3.30 | qfq | 222,375,137 | 727,736,301 | 5.75% |
| 2024-05-28 | 3.18 | 3.22 | 3.12 | 3.13 | 3.12 | qfq | 131,346,901 | 416,874,922 | 0.64% |
| 2024-05-27 | 3.09 | 3.13 | 3.06 | 3.11 | 3.10 | qfq | 80,291,500 | 248,442,938 | 0.65% |
| 2024-05-24 | 3.07 | 3.13 | 3.07 | 3.09 | 3.08 | qfq | 92,621,753 | 287,415,092 | -0.32% |
| 2024-05-23 | 3.15 | 3.17 | 3.07 | 3.10 | 3.09 | qfq | 155,547,765 | 485,010,077 | -6.06% |
| 2024-05-22 | 3.37 | 3.45 | 3.29 | 3.30 | 3.29 | qfq | 152,193,559 | 510,349,911 | -1.79% |
| 2024-05-21 | 3.60 | 3.64 | 3.35 | 3.36 | 3.35 | qfq | 288,152,799 | 1,001,134,568 | -5.35% |
| 2024-05-20 | 3.50 | 3.55 | 3.40 | 3.55 | 3.54 | qfq | 251,271,598 | 878,247,940 | 9.91% |
| 2024-05-17 | 3.19 | 3.27 | 3.13 | 3.23 | 3.22 | qfq | 104,073,808 | 332,436,577 | 1.25% |
| 2024-05-16 | 3.34 | 3.35 | 3.18 | 3.19 | 3.18 | qfq | 133,817,269 | 435,913,153 | -1.24% |
| 2024-05-15 | 3.13 | 3.35 | 3.09 | 3.23 | 3.22 | qfq | 177,902,424 | 575,358,657 | 2.87% |
| 2024-05-14 | 3.14 | 3.18 | 3.10 | 3.14 | 3.13 | qfq | 80,317,059 | 252,219,533 | 0.64% |
| 2024-05-13 | 3.16 | 3.16 | 3.09 | 3.12 | 3.11 | qfq | 95,226,000 | 297,706,452 | -3.41% |
| 2024-05-10 | 3.29 | 3.35 | 3.13 | 3.23 | 3.22 | qfq | 174,779,667 | 561,055,877 | 1.57% |
| 2024-05-09 | 3.09 | 3.20 | 3.08 | 3.18 | 3.17 | qfq | 106,506,800 | 336,111,006 | 2.58% |
| 2024-05-08 | 3.09 | 3.15 | 3.04 | 3.10 | 3.09 | qfq | 75,815,883 | 234,942,861 | -0.64% |
| 2024-05-07 | 3.16 | 3.18 | 3.10 | 3.12 | 3.11 | qfq | 90,884,100 | 285,844,003 | -0.32% |
| 2024-05-06 | 3.07 | 3.14 | 3.04 | 3.13 | 3.12 | qfq | 91,852,955 | 284,365,820 | 1.29% |
| 2024-04-30 | 3.17 | 3.21 | 3.08 | 3.09 | 3.08 | qfq | 103,905,055 | 325,320,468 | -2.52% |
| 2024-04-29 | 3.16 | 3.19 | 3.10 | 3.17 | 3.16 | qfq | 107,720,582 | 338,686,918 | -0.94% |
| 2024-04-26 | 3.10 | 3.21 | 3.09 | 3.20 | 3.19 | qfq | 120,359,944 | 380,676,361 | 3.23% |
| 2024-04-25 | 3.05 | 3.14 | 3.02 | 3.10 | 3.09 | qfq | 87,908,299 | 271,290,195 | 0.32% |
| 2024-04-24 | 3.00 | 3.10 | 2.98 | 3.09 | 3.08 | qfq | 121,899,935 | 371,263,095 | 3.34% |
| 2024-04-23 | 3.10 | 3.12 | 2.97 | 2.99 | 2.98 | qfq | 205,335,619 | 623,129,460 | -5.97% |
| 2024-04-22 | 3.34 | 3.46 | 3.17 | 3.18 | 3.17 | qfq | 199,876,745 | 655,641,652 | -5.36% |
| 2024-04-19 | 3.31 | 3.45 | 3.27 | 3.36 | 3.35 | qfq | 246,856,907 | 829,536,338 | 0.60% |
| 2024-04-18 | 3.17 | 3.35 | 3.13 | 3.34 | 3.33 | qfq | 229,990,756 | 747,986,989 | 4.38% |
| 2024-04-17 | 3.11 | 3.24 | 3.11 | 3.20 | 3.19 | qfq | 171,110,696 | 542,240,121 | 3.23% |
| 2024-04-16 | 3.27 | 3.36 | 3.09 | 3.10 | 3.09 | qfq | 252,061,160 | 802,841,509 | -5.78% |
| 2024-04-15 | 3.34 | 3.41 | 3.21 | 3.29 | 3.28 | qfq | 356,069,989 | 1,168,154,398 | -7.84% |
| 2024-04-12 | 3.58 | 3.59 | 3.38 | 3.57 | 3.56 | qfq | 420,843,338 | 1,477,406,417 | 2.29% |
| 2024-04-11 | 3.40 | 3.60 | 3.31 | 3.49 | 3.48 | qfq | 413,780,219 | 1,417,909,696 | -1.97% |
| 2024-04-10 | 3.75 | 3.80 | 3.43 | 3.56 | 3.55 | qfq | 442,748,689 | 1,577,999,327 | -3.52% |
| 2024-04-09 | 3.61 | 3.82 | 3.50 | 3.69 | 3.68 | qfq | 651,497,636 | 2,389,567,883 | 2.22% |
| 2024-04-08 | 3.43 | 3.61 | 3.37 | 3.61 | 3.60 | qfq | 357,169,163 | 1,274,504,614 | 10.06% |
| 2024-04-03 | 3.05 | 3.28 | 3.02 | 3.28 | 3.27 | qfq | 269,926,759 | 864,824,431 | 10.07% |
| 2024-04-02 | 2.93 | 3.01 | 2.92 | 2.98 | 2.97 | qfq | 70,058,444 | 208,564,397 | 1.36% |
| 2024-04-01 | 2.91 | 3.02 | 2.90 | 2.94 | 2.93 | qfq | 89,806,600 | 265,182,783 | 2.44% |
| 2024-03-29 | 2.81 | 2.87 | 2.81 | 2.87 | 2.86 | qfq | 60,552,396 | 172,070,911 | 3.24% |
| 2024-03-28 | 2.74 | 2.80 | 2.73 | 2.78 | 2.77 | qfq | 41,347,749 | 114,720,082 | 1.09% |
| 2024-03-27 | 2.78 | 2.81 | 2.74 | 2.75 | 2.74 | qfq | 35,544,087 | 98,644,662 | -1.08% |
| 2024-03-26 | 2.78 | 2.81 | 2.75 | 2.78 | 2.77 | qfq | 41,384,750 | 114,958,208 | -0.36% |
| 2024-03-25 | 2.78 | 2.85 | 2.77 | 2.79 | 2.78 | qfq | 53,555,887 | 150,321,785 | 0.00% |
| 2024-03-22 | 2.84 | 2.86 | 2.76 | 2.79 | 2.78 | qfq | 62,403,900 | 174,463,828 | -2.79% |
| 2024-03-21 | 2.86 | 2.91 | 2.82 | 2.87 | 2.86 | qfq | 70,388,086 | 201,463,646 | 1.41% |
| 2024-03-20 | 2.79 | 2.84 | 2.76 | 2.83 | 2.82 | qfq | 60,480,115 | 169,379,295 | 1.07% |
| 2024-03-19 | 2.83 | 2.88 | 2.79 | 2.80 | 2.79 | qfq | 66,774,224 | 189,276,697 | -1.06% |
| 2024-03-18 | 2.85 | 2.87 | 2.78 | 2.83 | 2.82 | qfq | 88,515,100 | 249,814,815 | 0.35% |
| 2024-03-15 | 2.69 | 2.84 | 2.66 | 2.82 | 2.81 | qfq | 121,549,379 | 336,390,841 | 4.06% |
| 2024-03-14 | 2.69 | 2.80 | 2.68 | 2.71 | 2.70 | qfq | 83,270,482 | 228,145,291 | 3.04% |
| 2024-03-13 | 2.64 | 2.66 | 2.61 | 2.63 | 2.62 | qfq | 27,962,882 | 73,560,277 | -0.75% |
| 2024-03-12 | 2.69 | 2.70 | 2.64 | 2.65 | 2.64 | qfq | 30,362,600 | 80,815,844 | -1.85% |
| 2024-03-11 | 2.71 | 2.74 | 2.67 | 2.70 | 2.69 | qfq | 35,870,082 | 96,876,298 | 0.00% |
| 2024-03-08 | 2.69 | 2.71 | 2.66 | 2.70 | 2.69 | qfq | 43,054,501 | 115,600,974 | 0.00% |
| 2024-03-07 | 2.63 | 2.74 | 2.62 | 2.70 | 2.69 | qfq | 74,707,591 | 201,828,720 | 3.05% |
| 2024-03-06 | 2.62 | 2.64 | 2.58 | 2.62 | 2.61 | qfq | 32,384,700 | 84,677,767 | -0.38% |
| 2024-03-05 | 2.62 | 2.69 | 2.61 | 2.63 | 2.62 | qfq | 48,351,700 | 127,748,322 | 1.15% |
| 2024-03-04 | 2.62 | 2.64 | 2.59 | 2.60 | 2.59 | qfq | 28,100,600 | 73,408,613 | -0.38% |
| 2024-03-01 | 2.60 | 2.62 | 2.59 | 2.61 | 2.60 | qfq | 23,581,726 | 61,429,543 | 0.00% |
| 2024-02-29 | 2.56 | 2.62 | 2.55 | 2.61 | 2.60 | qfq | 32,087,700 | 83,186,191 | 1.16% |
| 2024-02-28 | 2.61 | 2.65 | 2.58 | 2.58 | 2.57 | qfq | 47,411,341 | 124,109,536 | -1.15% |
| 2024-02-27 | 2.57 | 2.61 | 2.56 | 2.61 | 2.60 | qfq | 23,382,378 | 60,485,909 | 1.16% |
| 2024-02-26 | 2.59 | 2.63 | 2.57 | 2.58 | 2.57 | qfq | 29,335,400 | 76,132,932 | -0.39% |
| 2024-02-23 | 2.58 | 2.59 | 2.55 | 2.59 | 2.58 | qfq | 25,549,989 | 65,683,862 | 0.78% |
| 2024-02-22 | 2.56 | 2.58 | 2.54 | 2.57 | 2.56 | qfq | 22,200,700 | 56,942,399 | 0.39% |
| 2024-02-21 | 2.55 | 2.62 | 2.52 | 2.56 | 2.55 | qfq | 36,276,391 | 93,746,948 | 0.00% |
| 2024-02-20 | 2.57 | 2.57 | 2.52 | 2.56 | 2.55 | qfq | 23,768,919 | 60,558,854 | -0.39% |
| 2024-02-19 | 2.56 | 2.60 | 2.53 | 2.57 | 2.56 | qfq | 43,174,751 | 110,939,447 | 0.00% |
| 2024-02-08 | 2.51 | 2.63 | 2.51 | 2.57 | 2.56 | qfq | 57,596,850 | 149,255,785 | 1.18% |
| 2024-02-07 | 2.40 | 2.54 | 2.39 | 2.54 | 2.53 | qfq | 54,550,413 | 136,131,577 | 4.96% |
| 2024-02-06 | 2.22 | 2.45 | 2.20 | 2.42 | 2.41 | qfq | 50,059,724 | 117,039,964 | 7.08% |
| 2024-02-05 | 2.35 | 2.35 | 2.18 | 2.26 | 2.25 | qfq | 52,755,720 | 119,614,636 | -4.64% |
| 2024-02-02 | 2.43 | 2.46 | 2.30 | 2.37 | 2.36 | qfq | 35,412,462 | 84,690,001 | -2.47% |
| 2024-02-01 | 2.44 | 2.48 | 2.40 | 2.43 | 2.42 | qfq | 27,834,800 | 67,938,049 | -0.82% |
| 2024-01-31 | 2.51 | 2.53 | 2.44 | 2.45 | 2.44 | qfq | 28,814,800 | 71,672,214 | -2.39% |
| 2024-01-30 | 2.55 | 2.58 | 2.50 | 2.51 | 2.50 | qfq | 27,949,000 | 71,231,885 | -2.33% |
| 2024-01-29 | 2.60 | 2.61 | 2.55 | 2.57 | 2.56 | qfq | 23,649,253 | 61,125,585 | -0.77% |
| 2024-01-26 | 2.55 | 2.61 | 2.55 | 2.59 | 2.58 | qfq | 27,640,800 | 71,505,936 | 1.17% |
| 2024-01-25 | 2.47 | 2.57 | 2.46 | 2.56 | 2.55 | qfq | 28,644,574 | 72,356,359 | 3.23% |
| 2024-01-24 | 2.43 | 2.49 | 2.38 | 2.48 | 2.47 | qfq | 31,036,700 | 75,696,737 | 2.06% |
| 2024-01-23 | 2.39 | 2.44 | 2.34 | 2.43 | 2.42 | qfq | 29,419,746 | 70,206,379 | 1.25% |
| 2024-01-22 | 2.52 | 2.53 | 2.38 | 2.40 | 2.39 | qfq | 34,177,574 | 83,701,046 | -5.14% |
| 2024-01-19 | 2.54 | 2.54 | 2.51 | 2.53 | 2.52 | qfq | 19,165,150 | 48,470,111 | 0.00% |
| 2024-01-18 | 2.57 | 2.57 | 2.46 | 2.53 | 2.52 | qfq | 42,474,562 | 106,707,059 | -1.94% |
| 2024-01-17 | 2.63 | 2.64 | 2.58 | 2.58 | 2.57 | qfq | 23,901,780 | 62,370,868 | -2.64% |
| 2024-01-16 | 2.66 | 2.67 | 2.61 | 2.65 | 2.64 | qfq | 19,486,780 | 51,386,400 | -0.38% |
| 2024-01-15 | 2.67 | 2.68 | 2.65 | 2.66 | 2.65 | qfq | 19,995,600 | 53,339,882 | 0.00% |
| 2024-01-12 | 2.65 | 2.70 | 2.65 | 2.66 | 2.65 | qfq | 23,850,500 | 63,828,090 | 0.00% |
| 2024-01-11 | 2.64 | 2.68 | 2.62 | 2.66 | 2.65 | qfq | 21,485,800 | 56,908,905 | 0.76% |
| 2024-01-10 | 2.66 | 2.67 | 2.63 | 2.64 | 2.63 | qfq | 15,362,611 | 40,689,270 | -0.75% |
| 2024-01-09 | 2.63 | 2.68 | 2.61 | 2.66 | 2.65 | qfq | 20,274,566 | 53,766,258 | 0.76% |
| 2024-01-08 | 2.68 | 2.70 | 2.63 | 2.64 | 2.63 | qfq | 21,712,500 | 57,708,787 | -1.86% |
| 2024-01-05 | 2.70 | 2.73 | 2.68 | 2.69 | 2.68 | qfq | 18,955,500 | 51,250,882 | -0.37% |
| 2024-01-04 | 2.70 | 2.71 | 2.68 | 2.70 | 2.69 | qfq | 16,210,659 | 43,731,224 | -0.37% |
| 2024-01-03 | 2.71 | 2.73 | 2.70 | 2.71 | 2.70 | qfq | 23,430,259 | 63,549,703 | -0.37% |
| 2024-01-02 | 2.68 | 2.73 | 2.68 | 2.72 | 2.71 | qfq | 28,175,500 | 76,412,470 | 1.12% |
| 2023-12-29 | 2.68 | 2.70 | 2.67 | 2.69 | 2.68 | qfq | 18,439,707 | 49,557,365 | 0.00% |
| 2023-12-28 | 2.65 | 2.70 | 2.64 | 2.69 | 2.68 | qfq | 23,150,800 | 62,026,676 | 1.51% |
| 2023-12-27 | 2.62 | 2.65 | 2.59 | 2.65 | 2.64 | qfq | 20,447,895 | 53,716,178 | 1.53% |
| 2023-12-26 | 2.61 | 2.63 | 2.61 | 2.61 | 2.60 | qfq | 12,247,220 | 32,085,504 | -0.38% |
| 2023-12-25 | 2.62 | 2.63 | 2.60 | 2.62 | 2.61 | qfq | 11,797,242 | 30,829,482 | 0.00% |
| 2023-12-22 | 2.62 | 2.64 | 2.59 | 2.62 | 2.61 | qfq | 21,385,933 | 56,033,948 | 0.00% |
| 2023-12-21 | 2.60 | 2.62 | 2.57 | 2.62 | 2.61 | qfq | 20,014,717 | 51,903,176 | 0.77% |
| 2023-12-20 | 2.62 | 2.64 | 2.60 | 2.60 | 2.59 | qfq | 16,046,604 | 42,035,782 | -0.38% |
| 2023-12-19 | 2.62 | 2.63 | 2.60 | 2.61 | 2.60 | qfq | 12,511,404 | 32,697,325 | -0.38% |
| 2023-12-18 | 2.66 | 2.66 | 2.61 | 2.62 | 2.61 | qfq | 28,174,041 | 74,319,983 | -1.87% |
| 2023-12-15 | 2.68 | 2.69 | 2.66 | 2.67 | 2.66 | qfq | 19,922,182 | 53,365,724 | -0.37% |
| 2023-12-14 | 2.69 | 2.70 | 2.67 | 2.68 | 2.67 | qfq | 17,313,710 | 46,450,872 | 0.37% |
| 2023-12-13 | 2.68 | 2.70 | 2.66 | 2.67 | 2.66 | qfq | 19,937,900 | 53,420,757 | -0.37% |
| 2023-12-12 | 2.67 | 2.68 | 2.66 | 2.68 | 2.67 | qfq | 12,941,500 | 34,576,601 | 0.00% |
| 2023-12-11 | 2.67 | 2.68 | 2.63 | 2.68 | 2.67 | qfq | 27,092,897 | 71,846,929 | 0.37% |
| 2023-12-08 | 2.69 | 2.70 | 2.67 | 2.67 | 2.66 | qfq | 18,418,027 | 49,396,725 | -0.74% |
| 2023-12-07 | 2.68 | 2.70 | 2.66 | 2.69 | 2.68 | qfq | 16,809,400 | 45,100,498 | 0.37% |
| 2023-12-06 | 2.68 | 2.70 | 2.66 | 2.68 | 2.67 | qfq | 18,497,100 | 49,610,267 | 0.37% |
| 2023-12-05 | 2.71 | 2.72 | 2.67 | 2.67 | 2.66 | qfq | 26,999,200 | 72,750,906 | -1.84% |
| 2023-12-04 | 2.71 | 2.74 | 2.70 | 2.72 | 2.71 | qfq | 28,412,203 | 77,496,725 | 1.12% |
| 2023-12-01 | 2.68 | 2.70 | 2.67 | 2.69 | 2.68 | qfq | 17,759,900 | 47,725,173 | 0.37% |
| 2023-11-30 | 2.71 | 2.72 | 2.67 | 2.68 | 2.67 | qfq | 31,772,300 | 85,482,458 | -1.47% |
| 2023-11-29 | 2.72 | 2.76 | 2.71 | 2.72 | 2.71 | qfq | 40,328,200 | 110,254,373 | 0.37% |
| 2023-11-28 | 2.71 | 2.72 | 2.69 | 2.71 | 2.70 | qfq | 16,581,400 | 44,807,918 | 0.00% |
| 2023-11-27 | 2.72 | 2.74 | 2.70 | 2.71 | 2.70 | qfq | 25,822,179 | 70,134,992 | 0.37% |
| 2023-11-24 | 2.71 | 2.73 | 2.69 | 2.70 | 2.69 | qfq | 21,977,917 | 59,559,879 | -0.37% |
| 2023-11-23 | 2.69 | 2.72 | 2.69 | 2.71 | 2.70 | qfq | 20,034,200 | 54,180,624 | 0.37% |
| 2023-11-22 | 2.73 | 2.74 | 2.69 | 2.70 | 2.69 | qfq | 24,155,800 | 65,534,853 | -1.10% |
| 2023-11-21 | 2.73 | 2.75 | 2.72 | 2.73 | 2.72 | qfq | 26,272,645 | 71,930,763 | 0.00% |
| 2023-11-20 | 2.74 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 25,714,702 | 70,072,977 | -0.36% |
| 2023-11-17 | 2.72 | 2.74 | 2.71 | 2.74 | 2.73 | qfq | 26,522,500 | 72,239,279 | 0.74% |
| 2023-11-16 | 2.76 | 2.77 | 2.72 | 2.72 | 2.71 | qfq | 26,767,311 | 73,217,526 | -2.16% |
| 2023-11-15 | 2.76 | 2.78 | 2.74 | 2.78 | 2.77 | qfq | 39,302,054 | 108,516,332 | 1.09% |
| 2023-11-14 | 2.76 | 2.76 | 2.72 | 2.75 | 2.74 | qfq | 21,162,433 | 57,998,599 | 0.00% |
| 2023-11-13 | 2.71 | 2.76 | 2.70 | 2.75 | 2.74 | qfq | 24,846,311 | 67,888,864 | 1.48% |
| 2023-11-10 | 2.72 | 2.73 | 2.70 | 2.71 | 2.70 | qfq | 21,838,600 | 59,200,836 | -0.73% |
| 2023-11-09 | 2.71 | 2.76 | 2.70 | 2.73 | 2.72 | qfq | 27,263,996 | 74,367,240 | 0.37% |
| 2023-11-08 | 2.75 | 2.76 | 2.71 | 2.72 | 2.71 | qfq | 24,772,800 | 67,561,062 | -1.45% |
| 2023-11-07 | 2.76 | 2.78 | 2.75 | 2.76 | 2.75 | qfq | 17,958,500 | 49,601,713 | -0.36% |
| 2023-11-06 | 2.75 | 2.78 | 2.74 | 2.77 | 2.76 | qfq | 23,868,708 | 65,941,313 | 1.09% |
| 2023-11-03 | 2.75 | 2.76 | 2.73 | 2.74 | 2.73 | qfq | 19,929,700 | 54,729,306 | -0.36% |
| 2023-11-02 | 2.76 | 2.78 | 2.74 | 2.75 | 2.74 | qfq | 20,164,500 | 55,652,819 | -0.36% |
| 2023-11-01 | 2.75 | 2.78 | 2.74 | 2.76 | 2.75 | qfq | 19,952,357 | 55,088,755 | 0.36% |
| 2023-10-31 | 2.75 | 2.77 | 2.73 | 2.75 | 2.74 | qfq | 17,338,500 | 47,621,969 | -0.36% |
| 2023-10-30 | 2.76 | 2.78 | 2.75 | 2.76 | 2.75 | qfq | 21,416,700 | 59,197,044 | 0.36% |
| 2023-10-27 | 2.73 | 2.76 | 2.72 | 2.75 | 2.74 | qfq | 21,497,001 | 59,067,925 | 0.36% |
| 2023-10-26 | 2.71 | 2.74 | 2.70 | 2.74 | 2.73 | qfq | 19,514,095 | 53,078,873 | 0.74% |
| 2023-10-25 | 2.70 | 2.73 | 2.69 | 2.72 | 2.71 | qfq | 20,753,695 | 56,409,830 | 1.49% |
| 2023-10-24 | 2.66 | 2.70 | 2.63 | 2.68 | 2.67 | qfq | 29,190,800 | 77,825,639 | 1.52% |
| 2023-10-23 | 2.71 | 2.71 | 2.63 | 2.64 | 2.63 | qfq | 30,278,727 | 80,722,382 | -2.58% |
| 2023-10-20 | 2.72 | 2.75 | 2.70 | 2.71 | 2.70 | qfq | 18,960,171 | 51,614,246 | -0.37% |
| 2023-10-19 | 2.73 | 2.77 | 2.72 | 2.72 | 2.71 | qfq | 18,210,625 | 49,923,221 | -0.73% |
| 2023-10-18 | 2.79 | 2.80 | 2.74 | 2.74 | 2.73 | qfq | 21,693,155 | 59,901,897 | -1.79% |
| 2023-10-17 | 2.81 | 2.81 | 2.78 | 2.79 | 2.78 | qfq | 22,001,132 | 61,490,155 | -1.06% |
| 2023-10-16 | 2.82 | 2.83 | 2.79 | 2.82 | 2.81 | qfq | 19,111,400 | 53,741,597 | 0.71% |
| 2023-10-13 | 2.83 | 2.83 | 2.79 | 2.80 | 2.79 | qfq | 17,593,000 | 49,379,196 | -1.41% |
| 2023-10-12 | 2.79 | 2.85 | 2.78 | 2.84 | 2.83 | qfq | 24,206,844 | 68,251,118 | 2.16% |
| 2023-10-11 | 2.83 | 2.84 | 2.78 | 2.78 | 2.77 | qfq | 27,433,200 | 76,957,268 | -1.42% |
| 2023-10-10 | 2.83 | 2.86 | 2.81 | 2.82 | 2.81 | qfq | 19,410,118 | 55,007,326 | -0.35% |
| 2023-10-09 | 2.83 | 2.84 | 2.80 | 2.83 | 2.82 | qfq | 29,327,995 | 82,648,954 | -0.35% |
| 2023-09-28 | 2.83 | 2.85 | 2.82 | 2.84 | 2.83 | qfq | 19,568,400 | 55,474,644 | 0.35% |
| 2023-09-27 | 2.84 | 2.86 | 2.82 | 2.83 | 2.82 | qfq | 22,405,280 | 63,535,524 | -0.35% |
| 2023-09-26 | 2.87 | 2.88 | 2.84 | 2.84 | 2.83 | qfq | 17,687,700 | 50,484,399 | -0.70% |
| 2023-09-25 | 2.90 | 2.91 | 2.86 | 2.86 | 2.85 | qfq | 24,401,200 | 70,213,533 | -1.38% |
| 2023-09-22 | 2.90 | 2.91 | 2.87 | 2.90 | 2.89 | qfq | 22,342,000 | 64,680,448 | 0.35% |
| 2023-09-21 | 2.92 | 2.93 | 2.89 | 2.89 | 2.88 | qfq | 25,453,400 | 73,970,877 | -1.37% |
| 2023-09-20 | 2.94 | 2.95 | 2.92 | 2.93 | 2.92 | qfq | 23,248,600 | 68,178,878 | 0.00% |
| 2023-09-19 | 2.93 | 2.96 | 2.91 | 2.93 | 2.92 | qfq | 22,539,702 | 66,216,188 | -0.34% |
| 2023-09-18 | 2.98 | 2.98 | 2.91 | 2.94 | 2.93 | qfq | 37,415,000 | 109,786,860 | -2.00% |
| 2023-09-15 | 2.98 | 3.01 | 2.96 | 3.00 | 2.99 | qfq | 55,486,689 | 165,740,383 | 1.01% |
| 2023-09-14 | 2.93 | 2.99 | 2.91 | 2.97 | 2.96 | qfq | 51,181,021 | 151,443,686 | 1.71% |
| 2023-09-13 | 2.90 | 2.95 | 2.89 | 2.92 | 2.91 | qfq | 32,486,371 | 94,761,670 | 0.69% |
| 2023-09-12 | 2.92 | 2.94 | 2.90 | 2.90 | 2.89 | qfq | 25,301,000 | 73,772,239 | -0.68% |
| 2023-09-11 | 2.85 | 2.93 | 2.83 | 2.92 | 2.91 | qfq | 36,868,600 | 106,791,565 | 2.46% |
| 2023-09-08 | 2.85 | 2.88 | 2.84 | 2.85 | 2.84 | qfq | 22,122,600 | 63,154,785 | 0.00% |
| 2023-09-07 | 2.88 | 2.90 | 2.85 | 2.85 | 2.84 | qfq | 26,321,758 | 75,591,138 | -1.38% |
| 2023-09-06 | 2.91 | 2.92 | 2.87 | 2.89 | 2.88 | qfq | 26,910,300 | 77,730,317 | -1.03% |
| 2023-09-05 | 2.94 | 2.95 | 2.90 | 2.92 | 2.91 | qfq | 30,971,300 | 90,384,228 | -1.35% |
| 2023-09-04 | 2.88 | 2.97 | 2.87 | 2.96 | 2.95 | qfq | 51,062,832 | 150,174,482 | 3.14% |
| 2023-09-01 | 2.82 | 2.88 | 2.81 | 2.87 | 2.86 | qfq | 40,577,300 | 115,914,320 | 2.14% |
| 2023-08-31 | 2.83 | 2.88 | 2.80 | 2.81 | 2.80 | qfq | 28,185,300 | 79,736,936 | -0.71% |
| 2023-08-30 | 2.84 | 2.88 | 2.83 | 2.83 | 2.82 | qfq | 26,255,300 | 74,778,864 | -0.70% |
| 2023-08-29 | 2.85 | 2.88 | 2.82 | 2.85 | 2.84 | qfq | 34,867,000 | 99,364,548 | -0.35% |
| 2023-08-28 | 2.90 | 2.94 | 2.84 | 2.86 | 2.85 | qfq | 42,609,650 | 123,032,715 | 2.14% |
| 2023-08-25 | 2.82 | 2.86 | 2.79 | 2.80 | 2.79 | qfq | 25,319,951 | 71,381,605 | -1.41% |
| 2023-08-24 | 2.82 | 2.88 | 2.80 | 2.84 | 2.83 | qfq | 31,328,600 | 88,944,486 | 1.43% |
| 2023-08-23 | 2.86 | 2.86 | 2.79 | 2.80 | 2.79 | qfq | 24,529,393 | 69,185,415 | -1.75% |
| 2023-08-22 | 2.84 | 2.88 | 2.82 | 2.85 | 2.84 | qfq | 20,601,700 | 58,720,589 | 0.71% |
| 2023-08-21 | 2.85 | 2.88 | 2.82 | 2.83 | 2.82 | qfq | 21,029,800 | 60,000,361 | -0.70% |
| 2023-08-18 | 2.89 | 2.90 | 2.85 | 2.85 | 2.84 | qfq | 21,185,759 | 60,948,476 | -1.72% |
| 2023-08-17 | 2.85 | 2.90 | 2.85 | 2.90 | 2.89 | qfq | 19,041,857 | 54,700,789 | 0.69% |
| 2023-08-16 | 2.88 | 2.92 | 2.86 | 2.88 | 2.87 | qfq | 16,992,200 | 49,120,526 | -0.69% |
| 2023-08-15 | 2.90 | 2.92 | 2.87 | 2.90 | 2.89 | qfq | 22,145,950 | 64,106,399 | 0.00% |
| 2023-08-14 | 2.90 | 2.92 | 2.87 | 2.90 | 2.89 | qfq | 25,123,900 | 72,773,891 | -0.68% |
| 2023-08-11 | 2.99 | 3.00 | 2.92 | 2.92 | 2.91 | qfq | 29,062,264 | 85,626,641 | -2.34% |
| 2023-08-10 | 3.00 | 3.01 | 2.97 | 2.99 | 2.98 | qfq | 27,287,851 | 81,557,798 | -0.33% |
| 2023-08-09 | 3.05 | 3.05 | 2.98 | 3.00 | 2.99 | qfq | 32,736,133 | 98,398,438 | -1.96% |
| 2023-08-08 | 3.03 | 3.07 | 2.98 | 3.06 | 3.05 | qfq | 52,116,169 | 158,044,393 | 0.66% |
| 2023-08-07 | 2.98 | 3.06 | 2.96 | 3.04 | 3.03 | qfq | 56,098,714 | 170,106,471 | 1.67% |
| 2023-08-04 | 2.97 | 3.02 | 2.97 | 2.99 | 2.98 | qfq | 61,740,350 | 184,550,458 | 0.00% |
| 2023-08-03 | 2.97 | 3.03 | 2.94 | 2.99 | 2.98 | qfq | 86,776,813 | 257,785,597 | -2.29% |
| 2023-08-02 | 3.10 | 3.16 | 3.03 | 3.06 | 3.05 | qfq | 156,914,575 | 483,050,166 | 1.32% |
| 2023-08-01 | 2.96 | 3.03 | 2.95 | 3.02 | 3.01 | qfq | 64,476,782 | 193,147,761 | 2.37% |
| 2023-07-31 | 2.93 | 2.97 | 2.92 | 2.95 | 2.94 | qfq | 40,125,702 | 118,473,680 | 0.68% |
| 2023-07-28 | 2.87 | 2.94 | 2.86 | 2.93 | 2.92 | qfq | 36,513,186 | 106,413,585 | 2.09% |
| 2023-07-27 | 2.90 | 2.92 | 2.87 | 2.87 | 2.86 | qfq | 32,434,100 | 93,805,142 | -1.03% |
| 2023-07-26 | 2.86 | 2.90 | 2.86 | 2.90 | 2.89 | qfq | 22,289,200 | 64,390,032 | 1.05% |
| 2023-07-25 | 2.84 | 2.88 | 2.83 | 2.87 | 2.86 | qfq | 25,119,277 | 72,015,760 | 1.41% |
| 2023-07-24 | 2.85 | 2.85 | 2.82 | 2.83 | 2.82 | qfq | 12,957,100 | 36,740,598 | -0.35% |
| 2023-07-21 | 2.83 | 2.86 | 2.82 | 2.84 | 2.83 | qfq | 16,580,400 | 47,134,052 | 0.00% |
| 2023-07-20 | 2.86 | 2.87 | 2.82 | 2.84 | 2.83 | qfq | 20,638,800 | 58,810,665 | -0.35% |
| 2023-07-19 | 2.83 | 2.86 | 2.82 | 2.85 | 2.84 | qfq | 26,099,800 | 74,172,681 | 1.06% |
| 2023-07-18 | 2.82 | 2.85 | 2.80 | 2.82 | 2.81 | qfq | 18,630,596 | 52,573,084 | -0.35% |
| 2023-07-17 | 2.82 | 2.84 | 2.80 | 2.83 | 2.82 | qfq | 30,433,400 | 85,794,273 | -0.70% |