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
怡球资源601388.SH
最近收盘价2.942026-07-17
最近交易日2026-07-17
成交量（股）44,202,757
成交额（元）130,763,211
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-14 | 2024-11-22 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.97 | 3.03 | 2.90 | 2.94 | 2.94 | qfq | 44,202,757 | 130,763,211 | -1.67% |
| 2026-07-16 | 3.05 | 3.07 | 2.97 | 2.99 | 2.99 | qfq | 54,101,143 | 163,443,928 | -1.97% |
| 2026-07-15 | 3.09 | 3.17 | 3.03 | 3.05 | 3.05 | qfq | 90,461,583 | 279,436,971 | 5.17% |
| 2026-07-14 | 2.75 | 2.90 | 2.74 | 2.90 | 2.90 | qfq | 46,370,787 | 131,250,587 | 5.45% |
| 2026-07-13 | 2.81 | 2.83 | 2.73 | 2.75 | 2.75 | qfq | 30,248,000 | 83,674,107 | -3.17% |
| 2026-07-10 | 2.81 | 2.90 | 2.76 | 2.84 | 2.84 | qfq | 41,858,239 | 119,005,115 | 1.07% |
| 2026-07-09 | 2.80 | 2.82 | 2.69 | 2.81 | 2.81 | qfq | 37,551,320 | 103,800,355 | 0.00% |
| 2026-07-08 | 2.84 | 2.86 | 2.78 | 2.81 | 2.81 | qfq | 30,382,700 | 85,607,776 | -0.71% |
| 2026-07-07 | 2.89 | 2.91 | 2.82 | 2.83 | 2.83 | qfq | 31,992,300 | 91,334,224 | -2.75% |
| 2026-07-06 | 2.95 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 49,349,100 | 145,932,659 | -0.34% |
| 2026-07-03 | 2.88 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 49,709,498 | 145,096,942 | 2.46% |
| 2026-07-02 | 2.86 | 2.92 | 2.84 | 2.85 | 2.85 | qfq | 40,432,750 | 116,178,980 | -0.35% |
| 2026-07-01 | 2.82 | 2.89 | 2.78 | 2.86 | 2.86 | qfq | 41,936,361 | 119,497,376 | 1.06% |
| 2026-06-30 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | qfq | 33,364,600 | 94,025,639 | -1.74% |
| 2026-06-29 | 2.85 | 2.93 | 2.82 | 2.88 | 2.88 | qfq | 36,472,300 | 104,609,532 | 0.00% |
| 2026-06-26 | 3.01 | 3.02 | 2.87 | 2.88 | 2.88 | qfq | 47,942,460 | 139,449,461 | -4.32% |
| 2026-06-25 | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 41,447,760 | 124,959,813 | -2.59% |
| 2026-06-24 | 3.12 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 37,203,939 | 114,599,009 | -1.59% |
| 2026-06-23 | 3.24 | 3.26 | 3.12 | 3.14 | 3.14 | qfq | 50,749,500 | 161,762,992 | -4.27% |
| 2026-06-22 | 3.10 | 3.28 | 3.08 | 3.28 | 3.28 | qfq | 62,546,642 | 199,918,320 | 5.13% |
| 2026-06-18 | 3.15 | 3.22 | 3.10 | 3.12 | 3.12 | qfq | 38,945,160 | 122,423,446 | -1.27% |
| 2026-06-17 | 3.30 | 3.30 | 3.14 | 3.16 | 3.16 | qfq | 48,405,060 | 155,466,089 | -4.53% |
| 2026-06-16 | 3.29 | 3.33 | 3.22 | 3.31 | 3.31 | qfq | 40,197,550 | 132,204,620 | 0.61% |
| 2026-06-15 | 3.28 | 3.37 | 3.24 | 3.29 | 3.29 | qfq | 45,111,980 | 148,862,516 | 1.23% |
| 2026-06-12 | 3.19 | 3.32 | 3.15 | 3.25 | 3.25 | qfq | 57,567,800 | 187,146,472 | 3.17% |
| 2026-06-11 | 3.13 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 32,353,580 | 101,551,021 | 0.00% |
| 2026-06-10 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 33,065,418 | 103,358,480 | -1.25% |
| 2026-06-09 | 3.24 | 3.25 | 3.11 | 3.19 | 3.19 | qfq | 28,628,305 | 90,687,069 | 0.31% |
| 2026-06-08 | 3.20 | 3.28 | 3.13 | 3.18 | 3.18 | qfq | 44,421,594 | 142,018,059 | -4.22% |
| 2026-06-05 | 3.35 | 3.39 | 3.30 | 3.32 | 3.32 | qfq | 36,176,122 | 120,800,414 | -1.19% |
| 2026-06-04 | 3.51 | 3.52 | 3.35 | 3.36 | 3.36 | qfq | 54,026,200 | 183,338,832 | -5.35% |
| 2026-06-03 | 3.53 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 33,838,140 | 120,322,613 | 0.00% |
| 2026-06-02 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 34,655,700 | 122,362,587 | 1.14% |
| 2026-06-01 | 3.42 | 3.54 | 3.41 | 3.51 | 3.51 | qfq | 33,202,624 | 115,965,713 | 1.45% |
| 2026-05-29 | 3.53 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 41,085,550 | 144,001,396 | -2.26% |
| 2026-05-28 | 3.54 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 37,193,453 | 130,512,482 | -1.12% |
| 2026-05-27 | 3.70 | 3.70 | 3.55 | 3.58 | 3.56 | qfq | 66,495,384 | 239,958,889 | -4.28% |
| 2026-05-26 | 3.60 | 3.77 | 3.54 | 3.74 | 3.71 | qfq | 91,160,913 | 335,646,256 | 4.47% |
| 2026-05-25 | 3.65 | 3.69 | 3.55 | 3.58 | 3.56 | qfq | 43,333,500 | 155,945,532 | -1.38% |
| 2026-05-22 | 3.55 | 3.67 | 3.49 | 3.63 | 3.60 | qfq | 46,546,862 | 167,001,999 | 2.83% |
| 2026-05-21 | 3.71 | 3.77 | 3.52 | 3.53 | 3.51 | qfq | 65,734,830 | 240,180,778 | -4.85% |
| 2026-05-20 | 3.66 | 3.75 | 3.64 | 3.71 | 3.68 | qfq | 59,158,361 | 218,541,571 | 1.64% |
| 2026-05-19 | 3.69 | 3.71 | 3.58 | 3.65 | 3.62 | qfq | 50,382,600 | 182,897,612 | -0.82% |
| 2026-05-18 | 3.58 | 3.68 | 3.54 | 3.68 | 3.65 | qfq | 40,481,630 | 146,815,997 | 0.82% |
| 2026-05-15 | 3.74 | 3.74 | 3.62 | 3.65 | 3.62 | qfq | 61,665,700 | 226,060,124 | -2.93% |
| 2026-05-14 | 3.88 | 3.88 | 3.76 | 3.76 | 3.73 | qfq | 55,354,885 | 210,979,735 | -2.59% |
| 2026-05-13 | 3.85 | 3.92 | 3.84 | 3.86 | 3.83 | qfq | 51,185,036 | 198,543,947 | 0.52% |
| 2026-05-12 | 3.95 | 3.99 | 3.83 | 3.84 | 3.81 | qfq | 71,848,644 | 278,356,906 | -3.03% |
| 2026-05-11 | 4.05 | 4.09 | 3.92 | 3.96 | 3.93 | qfq | 108,413,753 | 431,696,161 | -2.46% |
| 2026-05-08 | 4.05 | 4.12 | 3.98 | 4.06 | 4.03 | qfq | 105,561,860 | 427,057,248 | -0.73% |
| 2026-05-07 | 4.11 | 4.18 | 4.01 | 4.09 | 4.06 | qfq | 110,894,056 | 451,796,627 | -0.24% |
| 2026-05-06 | 4.12 | 4.13 | 4.01 | 4.10 | 4.07 | qfq | 97,577,760 | 396,554,579 | 0.49% |
| 2026-04-30 | 4.08 | 4.19 | 4.03 | 4.08 | 4.05 | qfq | 93,763,344 | 384,630,275 | -0.97% |
| 2026-04-29 | 4.00 | 4.15 | 3.89 | 4.12 | 4.09 | qfq | 140,298,556 | 565,341,246 | -2.60% |
| 2026-04-28 | 4.33 | 4.34 | 4.10 | 4.23 | 4.20 | qfq | 131,005,791 | 550,799,579 | -3.64% |
| 2026-04-27 | 4.22 | 4.40 | 4.15 | 4.39 | 4.36 | qfq | 143,649,276 | 618,401,021 | 5.02% |
| 2026-04-24 | 4.09 | 4.23 | 4.07 | 4.18 | 4.15 | qfq | 98,001,100 | 407,883,398 | 1.70% |
| 2026-04-23 | 4.18 | 4.21 | 4.07 | 4.11 | 4.08 | qfq | 67,169,614 | 277,062,791 | -1.44% |
| 2026-04-22 | 4.09 | 4.19 | 4.06 | 4.17 | 4.14 | qfq | 69,599,547 | 288,689,582 | 2.21% |
| 2026-04-21 | 4.15 | 4.16 | 4.06 | 4.08 | 4.05 | qfq | 53,689,500 | 219,108,648 | -1.45% |
| 2026-04-20 | 4.11 | 4.17 | 4.09 | 4.14 | 4.11 | qfq | 77,159,487 | 318,503,145 | -0.24% |
| 2026-04-17 | 4.03 | 4.16 | 4.00 | 4.15 | 4.12 | qfq | 109,991,525 | 451,707,507 | 2.72% |
| 2026-04-16 | 3.93 | 4.14 | 3.93 | 4.04 | 4.01 | qfq | 97,956,302 | 395,331,479 | 3.59% |
| 2026-04-15 | 4.02 | 4.02 | 3.89 | 3.90 | 3.87 | qfq | 65,912,930 | 259,704,704 | -2.50% |
| 2026-04-14 | 4.02 | 4.04 | 3.96 | 4.00 | 3.97 | qfq | 66,714,929 | 266,367,439 | 0.76% |
| 2026-04-13 | 4.00 | 4.02 | 3.91 | 3.97 | 3.94 | qfq | 77,708,720 | 307,529,024 | -0.75% |
| 2026-04-10 | 3.98 | 4.05 | 3.97 | 4.00 | 3.97 | qfq | 102,049,942 | 409,457,334 | 0.76% |
| 2026-04-09 | 3.89 | 4.00 | 3.85 | 3.97 | 3.94 | qfq | 120,378,749 | 475,773,928 | 1.53% |
| 2026-04-08 | 3.85 | 3.91 | 3.79 | 3.91 | 3.88 | qfq | 131,236,604 | 507,015,145 | 2.62% |
| 2026-04-07 | 3.47 | 3.81 | 3.43 | 3.81 | 3.78 | qfq | 126,287,352 | 461,766,684 | 10.12% |
| 2026-04-03 | 3.62 | 3.63 | 3.45 | 3.46 | 3.44 | qfq | 93,802,570 | 328,879,197 | -6.99% |
| 2026-04-02 | 3.75 | 3.96 | 3.70 | 3.72 | 3.69 | qfq | 134,016,431 | 509,611,925 | 1.09% |
| 2026-04-01 | 3.85 | 3.88 | 3.63 | 3.68 | 3.65 | qfq | 119,852,267 | 444,624,882 | -3.92% |
| 2026-03-31 | 4.02 | 4.09 | 3.81 | 3.83 | 3.80 | qfq | 194,795,512 | 759,350,409 | -2.79% |
| 2026-03-30 | 3.94 | 3.94 | 3.79 | 3.94 | 3.91 | qfq | 148,560,596 | 577,916,192 | 10.06% |
| 2026-03-27 | 3.42 | 3.60 | 3.41 | 3.58 | 3.56 | qfq | 45,358,200 | 160,601,383 | 2.87% |
| 2026-03-26 | 3.52 | 3.56 | 3.46 | 3.48 | 3.46 | qfq | 37,276,000 | 130,478,395 | -1.42% |
| 2026-03-25 | 3.47 | 3.56 | 3.46 | 3.53 | 3.51 | qfq | 55,415,438 | 194,538,472 | 3.22% |
| 2026-03-24 | 3.40 | 3.45 | 3.29 | 3.42 | 3.40 | qfq | 52,425,161 | 176,116,165 | 3.32% |
| 2026-03-23 | 3.43 | 3.50 | 3.28 | 3.31 | 3.29 | qfq | 71,987,792 | 244,114,553 | -6.23% |
| 2026-03-20 | 3.66 | 3.68 | 3.53 | 3.53 | 3.51 | qfq | 52,872,465 | 190,153,282 | -3.29% |
| 2026-03-19 | 3.80 | 3.80 | 3.63 | 3.65 | 3.62 | qfq | 63,325,700 | 233,375,709 | -4.95% |
| 2026-03-18 | 3.94 | 3.97 | 3.75 | 3.84 | 3.81 | qfq | 77,482,731 | 295,893,768 | -2.29% |
| 2026-03-17 | 4.02 | 4.14 | 3.93 | 3.93 | 3.90 | qfq | 90,709,224 | 366,511,217 | -2.24% |
| 2026-03-16 | 4.07 | 4.24 | 3.91 | 4.02 | 3.99 | qfq | 122,115,849 | 497,500,198 | -0.74% |
| 2026-03-13 | 4.20 | 4.24 | 4.03 | 4.05 | 4.02 | qfq | 124,345,470 | 512,975,072 | -4.71% |
| 2026-03-12 | 4.09 | 4.33 | 4.09 | 4.25 | 4.22 | qfq | 155,512,147 | 659,348,121 | 3.91% |
| 2026-03-11 | 4.08 | 4.17 | 4.07 | 4.09 | 4.06 | qfq | 66,736,485 | 273,976,711 | 0.25% |
| 2026-03-10 | 4.15 | 4.16 | 4.06 | 4.08 | 4.05 | qfq | 80,045,730 | 327,233,209 | -1.92% |
| 2026-03-09 | 4.20 | 4.27 | 4.13 | 4.16 | 4.13 | qfq | 86,554,187 | 361,983,790 | -0.24% |
| 2026-03-06 | 4.20 | 4.21 | 4.05 | 4.17 | 4.14 | qfq | 75,855,000 | 314,844,553 | -1.65% |
| 2026-03-05 | 4.25 | 4.35 | 4.16 | 4.24 | 4.21 | qfq | 106,987,160 | 455,275,030 | 3.16% |
| 2026-03-04 | 3.96 | 4.21 | 3.95 | 4.11 | 4.08 | qfq | 98,497,916 | 406,890,431 | 2.24% |
| 2026-03-03 | 4.24 | 4.29 | 4.01 | 4.02 | 3.99 | qfq | 113,660,337 | 469,622,044 | -6.07% |
| 2026-03-02 | 4.29 | 4.35 | 4.18 | 4.28 | 4.25 | qfq | 107,199,606 | 456,725,847 | -0.23% |
| 2026-02-27 | 4.15 | 4.30 | 4.14 | 4.29 | 4.26 | qfq | 94,055,860 | 399,953,002 | 2.39% |
| 2026-02-26 | 4.21 | 4.24 | 4.14 | 4.19 | 4.16 | qfq | 87,732,403 | 367,230,912 | -0.24% |
| 2026-02-25 | 4.11 | 4.23 | 4.07 | 4.20 | 4.17 | qfq | 118,035,160 | 494,634,191 | 2.94% |
| 2026-02-24 | 3.99 | 4.16 | 3.99 | 4.08 | 4.05 | qfq | 99,059,000 | 405,356,153 | 4.62% |
| 2026-02-13 | 3.94 | 4.00 | 3.89 | 3.90 | 3.87 | qfq | 55,125,400 | 217,151,755 | -2.26% |
| 2026-02-12 | 4.04 | 4.07 | 3.97 | 3.99 | 3.96 | qfq | 67,903,934 | 272,492,604 | -1.48% |
| 2026-02-11 | 3.99 | 4.10 | 3.97 | 4.05 | 4.02 | qfq | 71,309,120 | 289,619,440 | 1.25% |
| 2026-02-10 | 4.08 | 4.10 | 3.99 | 4.00 | 3.97 | qfq | 70,211,630 | 283,168,653 | -1.96% |
| 2026-02-09 | 4.03 | 4.13 | 3.99 | 4.08 | 4.05 | qfq | 115,878,461 | 472,177,253 | 3.03% |
| 2026-02-06 | 3.70 | 4.03 | 3.70 | 3.96 | 3.93 | qfq | 141,039,535 | 552,590,333 | 3.39% |
| 2026-02-05 | 3.90 | 3.97 | 3.80 | 3.83 | 3.80 | qfq | 122,041,166 | 471,987,460 | -4.01% |
| 2026-02-04 | 4.14 | 4.18 | 3.88 | 3.99 | 3.96 | qfq | 179,806,660 | 715,112,011 | -1.97% |
| 2026-02-03 | 4.03 | 4.14 | 3.91 | 4.07 | 4.04 | qfq | 215,399,979 | 867,888,748 | -1.93% |
| 2026-02-02 | 4.15 | 4.30 | 4.15 | 4.15 | 4.12 | qfq | 192,744,172 | 807,004,258 | -9.98% |
| 2026-01-30 | 4.33 | 4.80 | 4.02 | 4.61 | 4.58 | qfq | 481,950,993 | 2,094,615,316 | 5.49% |
| 2026-01-29 | 4.37 | 4.37 | 4.16 | 4.37 | 4.34 | qfq | 231,283,613 | 1,002,029,592 | 10.08% |
| 2026-01-28 | 3.70 | 3.97 | 3.69 | 3.97 | 3.94 | qfq | 114,170,057 | 445,732,452 | 9.97% |
| 2026-01-27 | 3.65 | 3.70 | 3.53 | 3.61 | 3.58 | qfq | 118,986,077 | 429,039,851 | -2.96% |
| 2026-01-26 | 3.66 | 3.76 | 3.64 | 3.72 | 3.69 | qfq | 142,228,156 | 524,659,575 | 2.76% |
| 2026-01-23 | 3.47 | 3.66 | 3.46 | 3.62 | 3.59 | qfq | 138,082,820 | 491,858,326 | 4.93% |
| 2026-01-22 | 3.35 | 3.45 | 3.33 | 3.45 | 3.43 | qfq | 66,359,171 | 226,225,318 | 2.07% |
| 2026-01-21 | 3.32 | 3.38 | 3.28 | 3.38 | 3.36 | qfq | 57,832,988 | 193,415,012 | 0.90% |
| 2026-01-20 | 3.28 | 3.36 | 3.24 | 3.35 | 3.33 | qfq | 66,219,780 | 218,768,997 | 1.52% |
| 2026-01-19 | 3.20 | 3.32 | 3.15 | 3.30 | 3.28 | qfq | 78,986,633 | 257,858,991 | 2.80% |
| 2026-01-16 | 3.24 | 3.31 | 3.19 | 3.21 | 3.19 | qfq | 77,698,786 | 252,454,942 | -0.93% |
| 2026-01-15 | 3.16 | 3.33 | 3.15 | 3.24 | 3.22 | qfq | 94,984,278 | 308,620,691 | 1.57% |
| 2026-01-14 | 3.21 | 3.26 | 3.14 | 3.19 | 3.17 | qfq | 75,967,100 | 243,323,273 | -0.31% |
| 2026-01-13 | 3.19 | 3.26 | 3.16 | 3.20 | 3.18 | qfq | 71,474,367 | 230,005,279 | 0.31% |
| 2026-01-12 | 3.20 | 3.24 | 3.15 | 3.19 | 3.17 | qfq | 58,608,829 | 186,778,391 | 0.31% |
| 2026-01-09 | 3.14 | 3.21 | 3.14 | 3.18 | 3.16 | qfq | 53,394,063 | 169,830,312 | 0.63% |
| 2026-01-08 | 3.18 | 3.22 | 3.14 | 3.16 | 3.14 | qfq | 62,068,184 | 197,156,552 | -1.25% |
| 2026-01-07 | 3.20 | 3.30 | 3.16 | 3.20 | 3.18 | qfq | 77,586,776 | 248,609,927 | 0.31% |
| 2026-01-06 | 3.11 | 3.22 | 3.10 | 3.19 | 3.17 | qfq | 82,310,343 | 261,416,156 | 3.57% |
| 2026-01-05 | 3.08 | 3.15 | 3.07 | 3.08 | 3.06 | qfq | 72,753,541 | 225,223,544 | 2.33% |
| 2025-12-31 | 3.01 | 3.05 | 2.99 | 3.01 | 2.99 | qfq | 51,673,817 | 156,026,873 | 0.33% |
| 2025-12-30 | 2.95 | 3.04 | 2.93 | 3.00 | 2.98 | qfq | 47,473,604 | 141,807,484 | -0.33% |
| 2025-12-29 | 3.06 | 3.07 | 2.98 | 3.01 | 2.99 | qfq | 59,615,082 | 180,143,678 | -1.31% |
| 2025-12-26 | 2.93 | 3.06 | 2.92 | 3.05 | 3.03 | qfq | 87,907,440 | 264,196,086 | 4.45% |
| 2025-12-25 | 2.92 | 2.93 | 2.88 | 2.92 | 2.90 | qfq | 29,269,076 | 85,043,818 | -0.34% |
| 2025-12-24 | 2.93 | 2.95 | 2.90 | 2.93 | 2.91 | qfq | 33,714,548 | 98,530,524 | 0.34% |
| 2025-12-23 | 2.95 | 2.97 | 2.90 | 2.92 | 2.90 | qfq | 37,366,147 | 109,753,921 | -1.35% |
| 2025-12-22 | 2.93 | 3.01 | 2.93 | 2.96 | 2.94 | qfq | 56,476,679 | 168,119,957 | 1.72% |
| 2025-12-19 | 2.84 | 2.92 | 2.83 | 2.91 | 2.89 | qfq | 44,767,129 | 129,175,428 | 2.46% |
| 2025-12-18 | 2.80 | 2.88 | 2.78 | 2.84 | 2.82 | qfq | 38,253,040 | 108,969,015 | 0.71% |
| 2025-12-17 | 2.80 | 2.82 | 2.75 | 2.82 | 2.80 | qfq | 35,663,280 | 99,430,727 | 1.44% |
| 2025-12-16 | 2.86 | 2.86 | 2.78 | 2.78 | 2.76 | qfq | 39,574,280 | 110,860,906 | -3.14% |
| 2025-12-15 | 2.85 | 2.90 | 2.83 | 2.87 | 2.85 | qfq | 27,907,080 | 80,132,854 | 0.35% |
| 2025-12-12 | 2.88 | 2.90 | 2.86 | 2.86 | 2.84 | qfq | 29,843,900 | 85,934,754 | 0.35% |
| 2025-12-11 | 2.95 | 2.96 | 2.85 | 2.85 | 2.83 | qfq | 42,793,000 | 123,741,082 | -3.06% |
| 2025-12-10 | 2.96 | 2.97 | 2.90 | 2.94 | 2.92 | qfq | 38,459,600 | 112,588,577 | -0.34% |
| 2025-12-09 | 3.04 | 3.05 | 2.93 | 2.95 | 2.93 | qfq | 57,530,300 | 170,469,287 | -3.59% |
| 2025-12-08 | 3.04 | 3.08 | 3.01 | 3.06 | 3.04 | qfq | 60,585,700 | 184,100,357 | 0.33% |
| 2025-12-05 | 2.90 | 3.06 | 2.90 | 3.05 | 3.03 | qfq | 99,991,502 | 300,683,262 | 4.81% |
| 2025-12-04 | 2.99 | 3.01 | 2.89 | 2.91 | 2.89 | qfq | 62,411,734 | 183,853,026 | -1.69% |
| 2025-12-03 | 2.93 | 3.01 | 2.91 | 2.96 | 2.94 | qfq | 71,470,134 | 211,768,061 | -1.66% |
| 2025-12-02 | 2.95 | 3.04 | 2.89 | 3.01 | 2.99 | qfq | 74,875,092 | 221,053,542 | 1.69% |
| 2025-12-01 | 2.91 | 3.06 | 2.91 | 2.96 | 2.94 | qfq | 85,228,388 | 254,938,042 | 2.78% |
| 2025-11-28 | 2.84 | 2.88 | 2.80 | 2.88 | 2.86 | qfq | 41,094,733 | 117,118,801 | 1.77% |
| 2025-11-27 | 2.88 | 2.89 | 2.82 | 2.83 | 2.81 | qfq | 39,663,116 | 113,266,643 | -1.05% |
| 2025-11-26 | 2.88 | 2.92 | 2.85 | 2.86 | 2.84 | qfq | 43,524,863 | 125,854,519 | -1.04% |
| 2025-11-25 | 2.87 | 2.92 | 2.85 | 2.89 | 2.87 | qfq | 42,967,900 | 124,160,208 | 1.40% |
| 2025-11-24 | 2.88 | 2.90 | 2.82 | 2.85 | 2.83 | qfq | 47,780,964 | 136,158,101 | 0.00% |
| 2025-11-21 | 3.09 | 3.09 | 2.84 | 2.85 | 2.83 | qfq | 95,628,785 | 279,185,060 | -7.77% |
| 2025-11-20 | 3.11 | 3.18 | 3.06 | 3.09 | 3.07 | qfq | 57,368,740 | 178,963,935 | 0.00% |
| 2025-11-19 | 3.15 | 3.20 | 3.06 | 3.09 | 3.07 | qfq | 48,625,689 | 151,014,109 | -1.59% |
| 2025-11-18 | 3.25 | 3.27 | 3.09 | 3.14 | 3.12 | qfq | 79,111,730 | 248,999,465 | -3.98% |
| 2025-11-17 | 3.33 | 3.33 | 3.25 | 3.27 | 3.25 | qfq | 69,983,312 | 229,043,716 | -2.10% |
| 2025-11-14 | 3.36 | 3.45 | 3.34 | 3.34 | 3.32 | qfq | 70,541,610 | 238,790,582 | -1.47% |
| 2025-11-13 | 3.36 | 3.42 | 3.32 | 3.39 | 3.37 | qfq | 99,152,380 | 334,883,223 | 0.89% |
| 2025-11-12 | 3.26 | 3.45 | 3.26 | 3.36 | 3.34 | qfq | 120,266,854 | 402,979,680 | 2.44% |
| 2025-11-11 | 3.38 | 3.38 | 3.26 | 3.28 | 3.26 | qfq | 65,194,128 | 214,223,375 | -1.80% |
| 2025-11-10 | 3.31 | 3.38 | 3.27 | 3.34 | 3.32 | qfq | 87,081,300 | 289,808,725 | 0.30% |
| 2025-11-07 | 3.30 | 3.37 | 3.27 | 3.33 | 3.31 | qfq | 116,438,369 | 387,413,432 | -0.60% |
| 2025-11-06 | 3.20 | 3.43 | 3.18 | 3.35 | 3.33 | qfq | 171,743,166 | 566,218,334 | 4.36% |
| 2025-11-05 | 3.10 | 3.24 | 3.08 | 3.21 | 3.19 | qfq | 82,432,752 | 261,716,034 | 1.90% |
| 2025-11-04 | 3.15 | 3.19 | 3.11 | 3.15 | 3.13 | qfq | 59,637,274 | 187,573,797 | -0.32% |
| 2025-11-03 | 3.12 | 3.16 | 3.07 | 3.16 | 3.14 | qfq | 61,862,480 | 192,775,485 | 0.96% |
| 2025-10-31 | 3.16 | 3.19 | 3.11 | 3.13 | 3.11 | qfq | 65,998,265 | 207,251,848 | -0.63% |
| 2025-10-30 | 3.15 | 3.22 | 3.13 | 3.15 | 3.13 | qfq | 91,245,484 | 289,737,410 | -1.25% |
| 2025-10-29 | 3.09 | 3.23 | 3.04 | 3.19 | 3.17 | qfq | 147,045,431 | 461,590,590 | 2.24% |
| 2025-10-28 | 3.09 | 3.22 | 3.08 | 3.12 | 3.10 | qfq | 170,862,228 | 536,903,695 | 4.70% |
| 2025-10-27 | 3.02 | 3.04 | 2.95 | 2.98 | 2.96 | qfq | 53,144,213 | 158,618,373 | -1.32% |
| 2025-10-24 | 3.01 | 3.18 | 3.00 | 3.02 | 3.00 | qfq | 75,522,280 | 229,879,403 | 0.33% |
| 2025-10-23 | 2.92 | 3.02 | 2.89 | 3.01 | 2.99 | qfq | 55,305,244 | 162,992,436 | 2.73% |
| 2025-10-22 | 2.92 | 2.95 | 2.88 | 2.93 | 2.91 | qfq | 38,002,702 | 110,838,401 | -0.68% |
| 2025-10-21 | 2.90 | 2.97 | 2.88 | 2.95 | 2.93 | qfq | 43,528,611 | 128,250,819 | 1.72% |
| 2025-10-20 | 2.90 | 2.92 | 2.87 | 2.90 | 2.88 | qfq | 41,563,360 | 120,114,987 | 0.35% |
| 2025-10-17 | 2.96 | 3.03 | 2.89 | 2.89 | 2.87 | qfq | 52,510,800 | 155,030,952 | -2.03% |
| 2025-10-16 | 3.02 | 3.03 | 2.93 | 2.95 | 2.93 | qfq | 53,505,596 | 159,098,795 | -2.64% |
| 2025-10-15 | 3.04 | 3.11 | 3.00 | 3.03 | 3.01 | qfq | 61,382,007 | 186,515,925 | -0.66% |
| 2025-10-14 | 3.06 | 3.17 | 3.02 | 3.05 | 3.03 | qfq | 98,240,614 | 303,753,317 | 0.33% |
| 2025-10-13 | 2.90 | 3.05 | 2.86 | 3.04 | 3.02 | qfq | 75,796,561 | 225,743,279 | 0.33% |
| 2025-10-10 | 2.98 | 3.06 | 2.97 | 3.03 | 3.01 | qfq | 86,961,415 | 262,373,063 | 0.00% |
| 2025-10-09 | 3.00 | 3.04 | 2.96 | 3.03 | 3.01 | qfq | 101,512,733 | 304,295,041 | 2.71% |
| 2025-09-30 | 2.90 | 2.97 | 2.88 | 2.95 | 2.93 | qfq | 89,088,855 | 262,323,436 | 2.08% |
| 2025-09-29 | 2.86 | 2.89 | 2.83 | 2.89 | 2.87 | qfq | 73,249,101 | 210,418,588 | 2.48% |
| 2025-09-26 | 2.76 | 2.95 | 2.75 | 2.82 | 2.80 | qfq | 88,904,638 | 254,890,027 | 1.08% |
| 2025-09-25 | 2.84 | 2.90 | 2.78 | 2.79 | 2.77 | qfq | 82,853,456 | 235,147,094 | -1.41% |
| 2025-09-24 | 2.78 | 2.83 | 2.75 | 2.83 | 2.81 | qfq | 57,042,531 | 159,863,274 | 1.07% |
| 2025-09-23 | 2.89 | 2.90 | 2.75 | 2.80 | 2.78 | qfq | 86,520,924 | 242,365,194 | -3.45% |
| 2025-09-22 | 2.97 | 2.98 | 2.87 | 2.90 | 2.88 | qfq | 93,662,864 | 272,250,855 | -2.36% |
| 2025-09-19 | 3.05 | 3.15 | 2.95 | 2.97 | 2.95 | qfq | 157,156,143 | 473,106,324 | -3.57% |
| 2025-09-18 | 3.32 | 3.32 | 3.05 | 3.08 | 3.06 | qfq | 305,205,141 | 968,009,193 | -5.52% |
| 2025-09-17 | 2.92 | 3.26 | 2.86 | 3.26 | 3.24 | qfq | 258,419,017 | 814,360,439 | 10.14% |
| 2025-09-16 | 3.00 | 3.01 | 2.89 | 2.96 | 2.94 | qfq | 162,569,680 | 476,462,133 | -2.63% |
| 2025-09-15 | 2.84 | 3.15 | 2.83 | 3.04 | 3.02 | qfq | 219,558,499 | 659,965,691 | 6.29% |
| 2025-09-12 | 2.77 | 2.93 | 2.76 | 2.86 | 2.84 | qfq | 127,776,873 | 363,759,077 | 4.00% |
| 2025-09-11 | 2.73 | 2.77 | 2.68 | 2.75 | 2.73 | qfq | 45,556,500 | 123,982,365 | 0.36% |
| 2025-09-10 | 2.71 | 2.78 | 2.70 | 2.74 | 2.72 | qfq | 49,730,785 | 136,246,253 | 0.37% |
| 2025-09-09 | 2.68 | 2.76 | 2.68 | 2.73 | 2.71 | qfq | 66,607,860 | 181,794,869 | 1.11% |
| 2025-09-08 | 2.66 | 2.73 | 2.65 | 2.70 | 2.68 | qfq | 50,260,055 | 135,216,778 | 1.89% |
| 2025-09-05 | 2.61 | 2.66 | 2.58 | 2.65 | 2.63 | qfq | 46,438,791 | 121,996,213 | 1.53% |
| 2025-09-04 | 2.67 | 2.69 | 2.57 | 2.61 | 2.59 | qfq | 62,409,140 | 164,819,940 | -2.25% |
| 2025-09-03 | 2.75 | 2.78 | 2.65 | 2.67 | 2.65 | qfq | 71,787,245 | 193,757,878 | -1.84% |
| 2025-09-02 | 2.68 | 2.72 | 2.64 | 2.72 | 2.70 | qfq | 96,749,202 | 259,801,665 | 2.26% |
| 2025-09-01 | 2.59 | 2.66 | 2.56 | 2.66 | 2.64 | qfq | 57,422,740 | 150,988,014 | 2.70% |
| 2025-08-29 | 2.57 | 2.63 | 2.57 | 2.59 | 2.57 | qfq | 45,294,920 | 117,528,584 | 0.39% |
| 2025-08-28 | 2.60 | 2.64 | 2.52 | 2.58 | 2.56 | qfq | 53,667,060 | 138,448,312 | -0.77% |
| 2025-08-27 | 2.69 | 2.70 | 2.60 | 2.60 | 2.58 | qfq | 59,837,420 | 158,766,989 | -3.70% |
| 2025-08-26 | 2.67 | 2.71 | 2.64 | 2.70 | 2.68 | qfq | 53,869,517 | 144,465,230 | 1.12% |
| 2025-08-25 | 2.66 | 2.71 | 2.65 | 2.67 | 2.65 | qfq | 69,498,402 | 186,345,877 | 1.52% |
| 2025-08-22 | 2.65 | 2.66 | 2.61 | 2.63 | 2.61 | qfq | 34,826,108 | 91,503,747 | -0.75% |
| 2025-08-21 | 2.65 | 2.67 | 2.63 | 2.65 | 2.63 | qfq | 42,010,661 | 111,106,220 | 0.00% |
| 2025-08-20 | 2.61 | 2.68 | 2.59 | 2.65 | 2.63 | qfq | 56,915,080 | 150,594,655 | 1.53% |
| 2025-08-19 | 2.59 | 2.62 | 2.58 | 2.61 | 2.59 | qfq | 36,583,969 | 95,198,307 | 0.38% |
| 2025-08-18 | 2.62 | 2.62 | 2.58 | 2.60 | 2.58 | qfq | 40,167,880 | 104,552,950 | -0.38% |
| 2025-08-15 | 2.57 | 2.63 | 2.57 | 2.61 | 2.59 | qfq | 28,037,534 | 73,055,094 | 1.16% |
| 2025-08-14 | 2.66 | 2.67 | 2.57 | 2.58 | 2.56 | qfq | 44,197,144 | 115,357,760 | -2.64% |
| 2025-08-13 | 2.62 | 2.66 | 2.61 | 2.65 | 2.63 | qfq | 43,160,958 | 114,026,464 | 1.53% |
| 2025-08-12 | 2.63 | 2.64 | 2.60 | 2.61 | 2.59 | qfq | 25,371,900 | 66,372,344 | -1.14% |
| 2025-08-11 | 2.62 | 2.65 | 2.61 | 2.64 | 2.62 | qfq | 27,288,600 | 71,864,898 | 0.76% |
| 2025-08-08 | 2.60 | 2.63 | 2.59 | 2.62 | 2.60 | qfq | 28,285,000 | 73,935,791 | 0.38% |
| 2025-08-07 | 2.64 | 2.64 | 2.58 | 2.61 | 2.59 | qfq | 29,126,858 | 75,790,539 | -0.76% |
| 2025-08-06 | 2.61 | 2.65 | 2.60 | 2.63 | 2.61 | qfq | 28,797,800 | 75,683,964 | 0.38% |
| 2025-08-05 | 2.60 | 2.64 | 2.59 | 2.62 | 2.60 | qfq | 34,047,800 | 89,244,543 | 0.77% |
| 2025-08-04 | 2.59 | 2.60 | 2.57 | 2.60 | 2.58 | qfq | 25,455,377 | 65,830,516 | 0.39% |
| 2025-08-01 | 2.59 | 2.63 | 2.58 | 2.59 | 2.57 | qfq | 27,457,600 | 71,302,148 | -0.77% |
| 2025-07-31 | 2.63 | 2.63 | 2.57 | 2.61 | 2.59 | qfq | 46,035,099 | 119,543,188 | -1.51% |
| 2025-07-30 | 2.66 | 2.67 | 2.62 | 2.65 | 2.63 | qfq | 28,470,000 | 75,407,614 | -0.38% |
| 2025-07-29 | 2.69 | 2.69 | 2.63 | 2.66 | 2.64 | qfq | 31,035,094 | 82,382,605 | -0.75% |
| 2025-07-28 | 2.71 | 2.72 | 2.66 | 2.68 | 2.66 | qfq | 44,040,200 | 118,141,212 | -2.19% |
| 2025-07-25 | 2.82 | 2.85 | 2.73 | 2.74 | 2.72 | qfq | 56,004,980 | 154,712,027 | -0.72% |
| 2025-07-24 | 2.70 | 2.76 | 2.69 | 2.76 | 2.74 | qfq | 50,180,849 | 137,383,518 | 1.85% |
| 2025-07-23 | 2.75 | 2.75 | 2.70 | 2.71 | 2.69 | qfq | 38,589,700 | 104,890,444 | -1.45% |
| 2025-07-22 | 2.70 | 2.75 | 2.68 | 2.75 | 2.73 | qfq | 57,518,660 | 156,538,300 | 1.85% |
| 2025-07-21 | 2.69 | 2.72 | 2.67 | 2.70 | 2.68 | qfq | 62,882,742 | 169,821,645 | 1.89% |
| 2025-07-18 | 2.60 | 2.71 | 2.59 | 2.65 | 2.63 | qfq | 57,300,740 | 151,821,716 | 2.32% |
| 2025-07-17 | 2.59 | 2.61 | 2.58 | 2.59 | 2.57 | qfq | 25,709,600 | 66,734,556 | -0.38% |
| 2025-07-16 | 2.61 | 2.63 | 2.57 | 2.60 | 2.58 | qfq | 36,649,712 | 95,233,226 | -1.89% |
| 2025-07-15 | 2.66 | 2.69 | 2.62 | 2.65 | 2.63 | qfq | 45,437,403 | 120,355,210 | -0.75% |
| 2025-07-14 | 2.71 | 2.73 | 2.66 | 2.67 | 2.65 | qfq | 39,009,760 | 104,917,182 | -0.37% |
| 2025-07-11 | 2.66 | 2.72 | 2.63 | 2.68 | 2.66 | qfq | 58,263,420 | 156,065,532 | 0.00% |
| 2025-07-10 | 2.68 | 2.74 | 2.64 | 2.68 | 2.66 | qfq | 67,798,618 | 182,459,606 | 1.90% |
| 2025-07-09 | 2.64 | 2.73 | 2.63 | 2.63 | 2.61 | qfq | 76,347,920 | 203,458,309 | 1.15% |
| 2025-07-08 | 2.58 | 2.61 | 2.57 | 2.60 | 2.58 | qfq | 27,528,280 | 71,304,043 | 1.17% |
| 2025-07-07 | 2.55 | 2.60 | 2.55 | 2.57 | 2.55 | qfq | 28,230,740 | 72,585,121 | 0.00% |
| 2025-07-04 | 2.64 | 2.64 | 2.55 | 2.57 | 2.55 | qfq | 46,986,500 | 121,410,010 | -2.65% |
| 2025-07-03 | 2.60 | 2.72 | 2.60 | 2.64 | 2.62 | qfq | 71,183,316 | 188,759,958 | 1.54% |
| 2025-07-02 | 2.54 | 2.64 | 2.52 | 2.60 | 2.58 | qfq | 78,571,740 | 203,240,410 | 2.36% |
| 2025-07-01 | 2.52 | 2.54 | 2.50 | 2.54 | 2.52 | qfq | 25,070,964 | 63,211,401 | 0.79% |
| 2025-06-30 | 2.54 | 2.55 | 2.50 | 2.52 | 2.50 | qfq | 27,117,700 | 68,170,750 | -0.40% |
| 2025-06-27 | 2.47 | 2.54 | 2.47 | 2.53 | 2.51 | qfq | 50,125,700 | 126,248,504 | 2.43% |
| 2025-06-26 | 2.49 | 2.50 | 2.46 | 2.47 | 2.45 | qfq | 24,127,700 | 59,857,095 | -0.40% |
| 2025-06-25 | 2.47 | 2.48 | 2.44 | 2.48 | 2.46 | qfq | 23,261,500 | 57,240,935 | 0.81% |
| 2025-06-24 | 2.43 | 2.47 | 2.42 | 2.46 | 2.44 | qfq | 20,150,400 | 49,395,958 | 1.23% |
| 2025-06-23 | 2.39 | 2.43 | 2.38 | 2.43 | 2.41 | qfq | 15,662,290 | 37,823,111 | 1.25% |
| 2025-06-20 | 2.40 | 2.42 | 2.39 | 2.40 | 2.38 | qfq | 19,464,560 | 46,743,899 | 0.00% |
| 2025-06-19 | 2.44 | 2.45 | 2.39 | 2.40 | 2.38 | qfq | 29,159,804 | 70,423,608 | -2.44% |
| 2025-06-18 | 2.48 | 2.49 | 2.44 | 2.46 | 2.44 | qfq | 22,686,700 | 55,681,009 | -0.81% |
| 2025-06-17 | 2.49 | 2.50 | 2.47 | 2.48 | 2.46 | qfq | 18,301,818 | 45,399,615 | -0.40% |
| 2025-06-16 | 2.49 | 2.51 | 2.48 | 2.49 | 2.47 | qfq | 22,600,620 | 56,294,195 | -0.40% |
| 2025-06-13 | 2.54 | 2.58 | 2.50 | 2.50 | 2.48 | qfq | 27,373,100 | 68,951,888 | -1.96% |
| 2025-06-12 | 2.55 | 2.56 | 2.52 | 2.55 | 2.53 | qfq | 25,044,000 | 63,512,340 | 0.00% |
| 2025-06-11 | 2.49 | 2.57 | 2.48 | 2.55 | 2.53 | qfq | 55,878,858 | 141,998,050 | 2.41% |
| 2025-06-10 | 2.52 | 2.53 | 2.46 | 2.49 | 2.47 | qfq | 27,628,300 | 68,820,650 | -1.19% |
| 2025-06-09 | 2.53 | 2.53 | 2.49 | 2.52 | 2.50 | qfq | 27,009,400 | 67,852,380 | -0.40% |
| 2025-06-06 | 2.52 | 2.55 | 2.51 | 2.53 | 2.51 | qfq | 26,706,900 | 67,544,347 | 0.80% |
| 2025-06-05 | 2.54 | 2.55 | 2.49 | 2.51 | 2.49 | qfq | 27,733,000 | 69,768,478 | -1.18% |
| 2025-06-04 | 2.49 | 2.56 | 2.49 | 2.54 | 2.52 | qfq | 55,334,200 | 140,093,875 | 2.01% |
| 2025-06-03 | 2.46 | 2.54 | 2.44 | 2.49 | 2.47 | qfq | 44,120,000 | 109,975,849 | 2.05% |
| 2025-05-30 | 2.48 | 2.48 | 2.42 | 2.44 | 2.42 | qfq | 26,116,900 | 63,840,891 | -2.01% |
| 2025-05-29 | 2.44 | 2.49 | 2.43 | 2.49 | 2.47 | qfq | 23,309,440 | 57,596,106 | 1.63% |
| 2025-05-28 | 2.45 | 2.50 | 2.43 | 2.45 | 2.43 | qfq | 26,792,740 | 65,924,371 | 0.41% |
| 2025-05-27 | 2.45 | 2.45 | 2.42 | 2.44 | 2.42 | qfq | 23,189,918 | 56,400,833 | -0.41% |
| 2025-05-26 | 2.47 | 2.50 | 2.42 | 2.45 | 2.43 | qfq | 36,676,933 | 90,232,011 | -1.61% |
| 2025-05-23 | 2.55 | 2.57 | 2.48 | 2.49 | 2.47 | qfq | 39,800,300 | 100,407,626 | -2.73% |
| 2025-05-22 | 2.57 | 2.59 | 2.53 | 2.56 | 2.54 | qfq | 41,643,700 | 106,433,103 | -1.16% |
| 2025-05-21 | 2.53 | 2.62 | 2.50 | 2.59 | 2.57 | qfq | 63,891,862 | 163,268,268 | 2.37% |
| 2025-05-20 | 2.53 | 2.55 | 2.51 | 2.53 | 2.51 | qfq | 29,297,998 | 73,960,454 | -0.39% |
| 2025-05-19 | 2.49 | 2.56 | 2.48 | 2.54 | 2.52 | qfq | 53,314,792 | 134,955,908 | 2.42% |
| 2025-05-16 | 2.48 | 2.51 | 2.47 | 2.48 | 2.46 | qfq | 19,631,010 | 48,855,106 | -0.40% |
| 2025-05-15 | 2.49 | 2.52 | 2.46 | 2.49 | 2.47 | qfq | 27,382,083 | 68,021,966 | -0.40% |
| 2025-05-14 | 2.48 | 2.51 | 2.46 | 2.50 | 2.48 | qfq | 28,363,529 | 70,645,146 | 0.81% |
| 2025-05-13 | 2.51 | 2.52 | 2.47 | 2.48 | 2.46 | qfq | 27,728,320 | 69,256,659 | -0.80% |
| 2025-05-12 | 2.49 | 2.51 | 2.47 | 2.50 | 2.48 | qfq | 26,491,840 | 65,979,697 | 0.81% |
| 2025-05-09 | 2.51 | 2.51 | 2.47 | 2.48 | 2.46 | qfq | 20,597,340 | 51,102,280 | -0.80% |
| 2025-05-08 | 2.48 | 2.52 | 2.47 | 2.50 | 2.48 | qfq | 26,377,304 | 66,020,381 | 0.00% |
| 2025-05-07 | 2.48 | 2.53 | 2.47 | 2.50 | 2.48 | qfq | 49,400,600 | 123,176,258 | 1.63% |
| 2025-05-06 | 2.41 | 2.47 | 2.40 | 2.46 | 2.44 | qfq | 29,961,580 | 73,230,216 | 2.93% |
| 2025-04-30 | 2.40 | 2.42 | 2.38 | 2.39 | 2.37 | qfq | 19,131,200 | 46,001,691 | -0.83% |
| 2025-04-29 | 2.38 | 2.44 | 2.37 | 2.41 | 2.39 | qfq | 18,099,500 | 43,629,121 | 1.26% |
| 2025-04-28 | 2.44 | 2.45 | 2.37 | 2.38 | 2.36 | qfq | 33,216,000 | 79,687,115 | -3.25% |
| 2025-04-25 | 2.46 | 2.50 | 2.45 | 2.46 | 2.44 | qfq | 31,143,900 | 76,904,967 | 0.00% |
| 2025-04-24 | 2.50 | 2.55 | 2.45 | 2.46 | 2.44 | qfq | 43,561,860 | 108,557,731 | -1.99% |
| 2025-04-23 | 2.51 | 2.58 | 2.49 | 2.51 | 2.49 | qfq | 52,907,200 | 133,603,439 | -1.57% |
| 2025-04-22 | 2.47 | 2.62 | 2.43 | 2.55 | 2.53 | qfq | 89,224,760 | 225,624,874 | 3.24% |
| 2025-04-21 | 2.44 | 2.48 | 2.42 | 2.47 | 2.45 | qfq | 34,255,300 | 84,114,093 | 1.65% |
| 2025-04-18 | 2.40 | 2.44 | 2.38 | 2.43 | 2.41 | qfq | 29,180,360 | 70,336,731 | 0.00% |
| 2025-04-17 | 2.41 | 2.49 | 2.38 | 2.43 | 2.41 | qfq | 43,167,004 | 105,157,177 | 0.83% |
| 2025-04-16 | 2.49 | 2.51 | 2.36 | 2.41 | 2.39 | qfq | 55,991,800 | 135,778,250 | -2.43% |
| 2025-04-15 | 2.52 | 2.55 | 2.47 | 2.47 | 2.45 | qfq | 83,923,746 | 209,736,095 | -3.14% |
| 2025-04-14 | 2.34 | 2.55 | 2.33 | 2.55 | 2.53 | qfq | 107,677,946 | 271,469,465 | 9.91% |
| 2025-04-11 | 2.32 | 2.36 | 2.30 | 2.32 | 2.30 | qfq | 32,392,280 | 75,409,139 | -0.85% |
| 2025-04-10 | 2.31 | 2.38 | 2.31 | 2.34 | 2.32 | qfq | 48,462,228 | 113,557,002 | 1.74% |
| 2025-04-09 | 2.27 | 2.31 | 2.06 | 2.30 | 2.28 | qfq | 72,350,280 | 158,626,162 | 0.44% |
| 2025-04-08 | 2.35 | 2.38 | 2.25 | 2.29 | 2.27 | qfq | 86,686,300 | 200,501,177 | -3.78% |
| 2025-04-07 | 2.53 | 2.57 | 2.38 | 2.38 | 2.36 | qfq | 96,601,820 | 239,151,173 | -9.85% |
| 2025-04-03 | 2.40 | 2.64 | 2.39 | 2.64 | 2.62 | qfq | 119,620,520 | 310,024,926 | 10.00% |
| 2025-04-02 | 2.42 | 2.44 | 2.39 | 2.40 | 2.38 | qfq | 25,616,600 | 61,651,777 | -1.23% |
| 2025-04-01 | 2.40 | 2.46 | 2.40 | 2.43 | 2.41 | qfq | 31,039,771 | 75,592,928 | 0.83% |
| 2025-03-31 | 2.48 | 2.49 | 2.38 | 2.41 | 2.39 | qfq | 47,291,541 | 114,625,353 | -4.37% |
| 2025-03-28 | 2.58 | 2.59 | 2.49 | 2.52 | 2.50 | qfq | 46,631,300 | 117,701,785 | -2.33% |
| 2025-03-27 | 2.60 | 2.63 | 2.54 | 2.58 | 2.56 | qfq | 39,121,810 | 101,207,531 | -1.90% |
| 2025-03-26 | 2.61 | 2.66 | 2.58 | 2.63 | 2.61 | qfq | 57,216,400 | 150,048,370 | 1.54% |
| 2025-03-25 | 2.61 | 2.70 | 2.57 | 2.59 | 2.57 | qfq | 74,911,360 | 196,641,119 | -1.89% |
| 2025-03-24 | 2.50 | 2.69 | 2.45 | 2.64 | 2.62 | qfq | 124,409,619 | 319,216,023 | 5.60% |
| 2025-03-21 | 2.53 | 2.57 | 2.49 | 2.50 | 2.48 | qfq | 39,471,300 | 99,648,257 | -2.34% |
| 2025-03-20 | 2.55 | 2.58 | 2.54 | 2.56 | 2.54 | qfq | 31,495,060 | 80,753,118 | 0.79% |
| 2025-03-19 | 2.55 | 2.55 | 2.52 | 2.54 | 2.52 | qfq | 18,680,920 | 47,364,361 | -0.78% |
| 2025-03-18 | 2.57 | 2.58 | 2.54 | 2.56 | 2.54 | qfq | 26,819,560 | 68,539,746 | 0.00% |
| 2025-03-17 | 2.54 | 2.60 | 2.52 | 2.56 | 2.54 | qfq | 44,540,654 | 114,348,255 | 0.79% |
| 2025-03-14 | 2.50 | 2.57 | 2.49 | 2.54 | 2.52 | qfq | 38,066,100 | 96,303,706 | 1.60% |
| 2025-03-13 | 2.52 | 2.53 | 2.46 | 2.50 | 2.48 | qfq | 26,230,417 | 65,251,504 | -0.40% |
| 2025-03-12 | 2.53 | 2.55 | 2.51 | 2.51 | 2.49 | qfq | 25,124,736 | 63,367,739 | -1.18% |
| 2025-03-11 | 2.50 | 2.54 | 2.46 | 2.54 | 2.52 | qfq | 28,286,194 | 70,669,871 | 0.79% |
| 2025-03-10 | 2.50 | 2.53 | 2.48 | 2.52 | 2.50 | qfq | 28,397,924 | 71,169,982 | 0.80% |
| 2025-03-07 | 2.45 | 2.55 | 2.45 | 2.50 | 2.48 | qfq | 50,572,632 | 126,928,587 | 1.21% |
| 2025-03-06 | 2.44 | 2.47 | 2.43 | 2.47 | 2.45 | qfq | 35,049,760 | 86,133,983 | 1.65% |
| 2025-03-05 | 2.43 | 2.44 | 2.38 | 2.43 | 2.41 | qfq | 21,378,700 | 51,494,126 | 0.00% |
| 2025-03-04 | 2.43 | 2.44 | 2.41 | 2.43 | 2.41 | qfq | 16,802,320 | 40,695,767 | 0.00% |
| 2025-03-03 | 2.42 | 2.47 | 2.42 | 2.43 | 2.41 | qfq | 24,553,200 | 60,103,180 | 0.00% |
| 2025-02-28 | 2.47 | 2.47 | 2.41 | 2.43 | 2.41 | qfq | 26,746,200 | 65,245,786 | -2.02% |
| 2025-02-27 | 2.52 | 2.52 | 2.44 | 2.48 | 2.46 | qfq | 30,784,760 | 76,020,983 | -1.20% |
| 2025-02-26 | 2.43 | 2.53 | 2.42 | 2.51 | 2.49 | qfq | 43,942,460 | 109,533,858 | 3.29% |
| 2025-02-25 | 2.42 | 2.46 | 2.42 | 2.43 | 2.41 | qfq | 27,121,964 | 66,124,065 | -1.22% |
| 2025-02-24 | 2.36 | 2.55 | 2.35 | 2.46 | 2.44 | qfq | 65,911,384 | 162,811,546 | 4.24% |
| 2025-02-21 | 2.39 | 2.39 | 2.35 | 2.36 | 2.34 | qfq | 19,459,144 | 45,988,376 | -1.26% |
| 2025-02-20 | 2.36 | 2.39 | 2.35 | 2.39 | 2.37 | qfq | 18,057,200 | 42,842,192 | 1.27% |
| 2025-02-19 | 2.35 | 2.37 | 2.34 | 2.36 | 2.34 | qfq | 17,546,015 | 41,295,863 | 0.43% |
| 2025-02-18 | 2.42 | 2.42 | 2.35 | 2.35 | 2.33 | qfq | 24,814,303 | 59,069,813 | -2.89% |
| 2025-02-17 | 2.40 | 2.43 | 2.37 | 2.42 | 2.40 | qfq | 26,583,088 | 63,972,955 | 0.83% |
| 2025-02-14 | 2.40 | 2.43 | 2.38 | 2.40 | 2.38 | qfq | 16,538,320 | 39,738,846 | -0.41% |
| 2025-02-13 | 2.41 | 2.43 | 2.40 | 2.41 | 2.39 | qfq | 18,030,000 | 43,514,227 | -0.41% |
| 2025-02-12 | 2.41 | 2.42 | 2.37 | 2.42 | 2.40 | qfq | 22,149,600 | 53,121,351 | 0.00% |
| 2025-02-11 | 2.45 | 2.46 | 2.40 | 2.42 | 2.40 | qfq | 18,329,100 | 44,270,305 | -0.82% |
| 2025-02-10 | 2.42 | 2.46 | 2.42 | 2.44 | 2.42 | qfq | 19,707,764 | 48,005,404 | 0.83% |
| 2025-02-07 | 2.39 | 2.43 | 2.38 | 2.42 | 2.40 | qfq | 30,206,968 | 72,922,304 | 1.26% |
| 2025-02-06 | 2.38 | 2.39 | 2.34 | 2.39 | 2.37 | qfq | 22,969,886 | 54,482,000 | 1.27% |
| 2025-02-05 | 2.35 | 2.37 | 2.33 | 2.36 | 2.34 | qfq | 16,739,952 | 39,438,181 | 0.85% |
| 2025-01-27 | 2.33 | 2.40 | 2.33 | 2.34 | 2.32 | qfq | 20,831,233 | 49,271,402 | 0.43% |
| 2025-01-24 | 2.32 | 2.35 | 2.30 | 2.33 | 2.31 | qfq | 14,174,620 | 32,982,106 | 0.43% |
| 2025-01-23 | 2.35 | 2.38 | 2.32 | 2.32 | 2.30 | qfq | 15,763,800 | 37,068,535 | 0.00% |
| 2025-01-22 | 2.36 | 2.36 | 2.31 | 2.32 | 2.30 | qfq | 14,092,800 | 32,823,642 | -1.69% |
| 2025-01-21 | 2.41 | 2.42 | 2.35 | 2.36 | 2.34 | qfq | 18,762,813 | 44,398,464 | -1.67% |
| 2025-01-20 | 2.42 | 2.44 | 2.38 | 2.40 | 2.38 | qfq | 23,847,544 | 57,467,504 | 0.00% |
| 2025-01-17 | 2.40 | 2.41 | 2.36 | 2.40 | 2.38 | qfq | 23,947,000 | 57,186,715 | 0.00% |
| 2025-01-16 | 2.36 | 2.43 | 2.35 | 2.40 | 2.38 | qfq | 38,552,800 | 92,549,469 | 2.13% |
| 2025-01-15 | 2.39 | 2.41 | 2.33 | 2.35 | 2.33 | qfq | 33,552,617 | 79,156,716 | -2.89% |
| 2025-01-14 | 2.36 | 2.42 | 2.35 | 2.42 | 2.40 | qfq | 28,021,000 | 67,046,829 | 2.54% |
| 2025-01-13 | 2.32 | 2.37 | 2.29 | 2.36 | 2.34 | qfq | 18,244,701 | 42,681,747 | 1.29% |
| 2025-01-10 | 2.38 | 2.42 | 2.33 | 2.33 | 2.31 | qfq | 19,557,797 | 46,296,228 | -2.51% |
| 2025-01-09 | 2.40 | 2.42 | 2.37 | 2.39 | 2.37 | qfq | 18,922,049 | 45,270,960 | -0.83% |
| 2025-01-08 | 2.43 | 2.47 | 2.37 | 2.41 | 2.39 | qfq | 32,219,849 | 77,475,724 | -1.23% |
| 2025-01-07 | 2.39 | 2.44 | 2.37 | 2.44 | 2.42 | qfq | 21,173,840 | 50,839,870 | 1.67% |
| 2025-01-06 | 2.38 | 2.44 | 2.34 | 2.40 | 2.38 | qfq | 23,242,781 | 55,733,121 | 0.42% |
| 2025-01-03 | 2.45 | 2.48 | 2.38 | 2.39 | 2.37 | qfq | 29,539,009 | 71,748,843 | -1.65% |
| 2025-01-02 | 2.46 | 2.51 | 2.41 | 2.43 | 2.41 | qfq | 22,328,558 | 54,978,511 | -1.22% |
| 2024-12-31 | 2.53 | 2.54 | 2.46 | 2.46 | 2.44 | qfq | 23,806,809 | 59,335,672 | -2.77% |
| 2024-12-30 | 2.58 | 2.58 | 2.50 | 2.53 | 2.51 | qfq | 27,659,400 | 69,789,974 | -1.56% |
| 2024-12-27 | 2.56 | 2.63 | 2.54 | 2.57 | 2.55 | qfq | 25,481,800 | 66,186,615 | 0.78% |
| 2024-12-26 | 2.53 | 2.58 | 2.53 | 2.55 | 2.53 | qfq | 20,535,080 | 52,507,597 | -0.39% |
| 2024-12-25 | 2.60 | 2.61 | 2.51 | 2.56 | 2.54 | qfq | 29,160,900 | 74,371,622 | -1.54% |
| 2024-12-24 | 2.59 | 2.62 | 2.54 | 2.60 | 2.58 | qfq | 32,264,600 | 83,252,622 | 0.39% |
| 2024-12-23 | 2.77 | 2.78 | 2.58 | 2.59 | 2.57 | qfq | 54,837,201 | 145,582,199 | -6.50% |
| 2024-12-20 | 2.77 | 2.80 | 2.74 | 2.77 | 2.75 | qfq | 24,978,429 | 69,259,132 | 0.73% |
| 2024-12-19 | 2.75 | 2.81 | 2.71 | 2.75 | 2.73 | qfq | 32,605,100 | 89,443,792 | -1.08% |
| 2024-12-18 | 2.80 | 2.83 | 2.76 | 2.78 | 2.76 | qfq | 34,116,500 | 95,207,358 | -0.71% |
| 2024-12-17 | 2.91 | 2.91 | 2.78 | 2.80 | 2.78 | qfq | 52,056,373 | 146,890,869 | -3.45% |
| 2024-12-16 | 2.86 | 3.01 | 2.84 | 2.90 | 2.88 | qfq | 67,183,780 | 195,899,938 | 1.05% |
| 2024-12-13 | 2.95 | 2.96 | 2.86 | 2.87 | 2.85 | qfq | 55,821,900 | 162,001,603 | -4.01% |
| 2024-12-12 | 2.98 | 2.99 | 2.91 | 2.99 | 2.97 | qfq | 61,573,217 | 181,999,060 | -0.33% |
| 2024-12-11 | 2.84 | 3.04 | 2.82 | 3.00 | 2.98 | qfq | 109,550,423 | 325,067,659 | 5.63% |
| 2024-12-10 | 2.96 | 2.97 | 2.83 | 2.84 | 2.82 | qfq | 67,280,142 | 194,014,392 | -1.73% |
| 2024-12-09 | 2.97 | 2.99 | 2.85 | 2.89 | 2.87 | qfq | 79,174,386 | 231,296,241 | -1.37% |
| 2024-12-06 | 2.80 | 2.95 | 2.79 | 2.93 | 2.91 | qfq | 97,931,969 | 283,565,070 | 4.64% |
| 2024-12-05 | 2.75 | 2.81 | 2.72 | 2.80 | 2.78 | qfq | 49,658,421 | 138,226,924 | 2.19% |
| 2024-12-04 | 2.76 | 2.79 | 2.72 | 2.74 | 2.72 | qfq | 29,227,820 | 80,424,185 | -1.08% |
| 2024-12-03 | 2.77 | 2.78 | 2.72 | 2.77 | 2.75 | qfq | 32,010,405 | 88,126,898 | 0.00% |
| 2024-12-02 | 2.67 | 2.78 | 2.65 | 2.77 | 2.75 | qfq | 58,071,092 | 158,380,957 | 4.53% |
| 2024-11-29 | 2.62 | 2.66 | 2.59 | 2.65 | 2.63 | qfq | 29,710,460 | 78,212,023 | 0.76% |
| 2024-11-28 | 2.62 | 2.67 | 2.60 | 2.63 | 2.61 | qfq | 34,092,300 | 90,133,825 | 1.15% |
| 2024-11-27 | 2.61 | 2.61 | 2.51 | 2.60 | 2.58 | qfq | 30,798,405 | 78,871,175 | -0.38% |
| 2024-11-26 | 2.63 | 2.67 | 2.61 | 2.61 | 2.59 | qfq | 26,280,308 | 69,270,122 | -1.88% |
| 2024-11-25 | 2.65 | 2.70 | 2.60 | 2.66 | 2.64 | qfq | 45,222,290 | 119,605,444 | -0.37% |
| 2024-11-22 | 2.68 | 2.89 | 2.66 | 2.67 | 2.65 | qfq | 79,479,900 | 219,286,717 | -0.74% |
| 2024-11-21 | 2.67 | 2.71 | 2.64 | 2.69 | 2.67 | qfq | 27,701,447 | 74,093,123 | 0.75% |
| 2024-11-20 | 2.59 | 2.68 | 2.59 | 2.67 | 2.65 | qfq | 35,497,614 | 93,890,892 | 2.30% |
| 2024-11-19 | 2.58 | 2.61 | 2.54 | 2.61 | 2.59 | qfq | 33,004,428 | 85,109,213 | 1.16% |
| 2024-11-18 | 2.60 | 2.65 | 2.54 | 2.58 | 2.56 | qfq | 38,319,606 | 99,555,638 | 0.00% |
| 2024-11-15 | 2.65 | 2.67 | 2.57 | 2.58 | 2.56 | qfq | 34,447,114 | 90,462,011 | -3.01% |
| 2024-11-14 | 2.72 | 2.77 | 2.65 | 2.66 | 2.64 | qfq | 38,507,483 | 103,910,515 | -2.92% |
| 2024-11-13 | 2.77 | 2.79 | 2.69 | 2.74 | 2.72 | qfq | 38,512,647 | 105,261,720 | -0.72% |
| 2024-11-12 | 2.83 | 2.85 | 2.73 | 2.76 | 2.74 | qfq | 56,723,487 | 158,290,240 | -2.82% |
| 2024-11-11 | 2.81 | 2.86 | 2.79 | 2.84 | 2.81 | qfq | 51,953,290 | 146,555,640 | 0.00% |
| 2024-11-08 | 2.94 | 2.97 | 2.82 | 2.84 | 2.81 | qfq | 74,987,630 | 215,814,086 | -2.07% |
| 2024-11-07 | 2.76 | 2.93 | 2.75 | 2.90 | 2.87 | qfq | 85,991,557 | 245,981,336 | 3.20% |
| 2024-11-06 | 2.76 | 2.85 | 2.73 | 2.81 | 2.79 | qfq | 87,386,978 | 244,710,529 | 1.44% |
| 2024-11-05 | 2.67 | 2.79 | 2.67 | 2.77 | 2.75 | qfq | 84,801,825 | 232,325,906 | 2.59% |
| 2024-11-04 | 2.75 | 2.76 | 2.60 | 2.70 | 2.68 | qfq | 75,159,766 | 200,746,418 | -1.46% |
| 2024-11-01 | 2.62 | 2.88 | 2.60 | 2.74 | 2.72 | qfq | 141,496,841 | 389,458,582 | 3.79% |
| 2024-10-31 | 2.58 | 2.71 | 2.57 | 2.64 | 2.62 | qfq | 56,388,029 | 148,981,804 | 3.13% |
| 2024-10-30 | 2.55 | 2.59 | 2.53 | 2.56 | 2.54 | qfq | 38,907,107 | 99,290,390 | 0.00% |
| 2024-10-29 | 2.69 | 2.72 | 2.55 | 2.56 | 2.54 | qfq | 61,566,600 | 160,014,787 | -4.83% |
| 2024-10-28 | 2.70 | 2.74 | 2.66 | 2.69 | 2.67 | qfq | 62,113,937 | 166,949,117 | 3.86% |
| 2024-10-25 | 2.64 | 2.65 | 2.57 | 2.59 | 2.57 | qfq | 72,879,802 | 189,547,173 | 3.60% |
| 2024-10-24 | 2.50 | 2.51 | 2.46 | 2.50 | 2.48 | qfq | 20,862,200 | 51,857,525 | -0.40% |
| 2024-10-23 | 2.51 | 2.53 | 2.49 | 2.51 | 2.49 | qfq | 37,240,549 | 93,494,944 | 0.00% |
| 2024-10-22 | 2.47 | 2.52 | 2.47 | 2.51 | 2.49 | qfq | 33,998,570 | 84,863,120 | 0.80% |
| 2024-10-21 | 2.54 | 2.54 | 2.46 | 2.49 | 2.47 | qfq | 57,053,508 | 142,758,368 | -1.19% |
| 2024-10-18 | 2.35 | 2.58 | 2.35 | 2.52 | 2.50 | qfq | 78,948,482 | 196,055,311 | 6.78% |
| 2024-10-17 | 2.42 | 2.44 | 2.36 | 2.36 | 2.34 | qfq | 26,773,560 | 64,071,709 | -2.07% |
| 2024-10-16 | 2.38 | 2.43 | 2.36 | 2.41 | 2.39 | qfq | 31,788,649 | 76,139,626 | 0.00% |
| 2024-10-15 | 2.48 | 2.49 | 2.39 | 2.41 | 2.39 | qfq | 32,960,464 | 80,582,476 | -3.21% |
| 2024-10-14 | 2.45 | 2.50 | 2.43 | 2.49 | 2.47 | qfq | 32,164,384 | 79,466,417 | 2.05% |
| 2024-10-11 | 2.52 | 2.53 | 2.42 | 2.44 | 2.42 | qfq | 35,828,380 | 88,301,015 | -3.56% |
| 2024-10-10 | 2.43 | 2.59 | 2.42 | 2.53 | 2.51 | qfq | 56,766,625 | 143,044,250 | 3.27% |
| 2024-10-09 | 2.62 | 2.63 | 2.44 | 2.45 | 2.43 | qfq | 72,599,604 | 183,312,512 | -9.59% |
| 2024-10-08 | 2.87 | 2.87 | 2.55 | 2.71 | 2.69 | qfq | 115,968,758 | 316,321,359 | 3.83% |
| 2024-09-30 | 2.52 | 2.62 | 2.45 | 2.61 | 2.59 | qfq | 97,007,519 | 247,371,221 | 9.66% |
| 2024-09-27 | 2.34 | 2.39 | 2.30 | 2.38 | 2.36 | qfq | 41,361,480 | 97,252,331 | 3.48% |
| 2024-09-26 | 2.21 | 2.30 | 2.21 | 2.30 | 2.28 | qfq | 45,283,590 | 102,539,380 | 3.14% |
| 2024-09-25 | 2.21 | 2.30 | 2.21 | 2.23 | 2.21 | qfq | 62,021,080 | 140,053,377 | 0.00% |
| 2024-09-24 | 2.12 | 2.28 | 2.12 | 2.23 | 2.21 | qfq | 63,356,282 | 140,035,671 | 5.69% |
| 2024-09-23 | 2.12 | 2.13 | 2.10 | 2.11 | 2.09 | qfq | 9,616,200 | 20,314,612 | -0.47% |
| 2024-09-20 | 2.11 | 2.13 | 2.09 | 2.12 | 2.10 | qfq | 12,687,096 | 26,811,177 | 0.00% |
| 2024-09-19 | 2.07 | 2.12 | 2.05 | 2.12 | 2.10 | qfq | 23,201,146 | 48,642,575 | 2.91% |
| 2024-09-18 | 2.05 | 2.07 | 2.03 | 2.06 | 2.04 | qfq | 11,667,033 | 23,879,728 | 0.49% |
| 2024-09-13 | 2.06 | 2.07 | 2.04 | 2.05 | 2.03 | qfq | 10,245,579 | 21,032,554 | -0.49% |
| 2024-09-12 | 2.05 | 2.08 | 2.04 | 2.06 | 2.04 | qfq | 10,226,500 | 21,126,536 | 0.49% |
| 2024-09-11 | 2.05 | 2.06 | 2.03 | 2.05 | 2.03 | qfq | 7,214,200 | 14,763,852 | -0.49% |
| 2024-09-10 | 2.05 | 2.06 | 2.02 | 2.06 | 2.04 | qfq | 9,728,500 | 19,855,227 | 0.49% |
| 2024-09-09 | 2.04 | 2.07 | 2.03 | 2.05 | 2.03 | qfq | 7,362,100 | 15,066,279 | -0.49% |
| 2024-09-06 | 2.08 | 2.09 | 2.05 | 2.06 | 2.04 | qfq | 10,831,300 | 22,373,140 | -1.44% |
| 2024-09-05 | 2.07 | 2.09 | 2.07 | 2.09 | 2.07 | qfq | 8,330,100 | 17,320,515 | 0.97% |
| 2024-09-04 | 2.07 | 2.10 | 2.07 | 2.07 | 2.05 | qfq | 12,131,800 | 25,229,778 | -0.96% |
| 2024-09-03 | 2.09 | 2.12 | 2.08 | 2.09 | 2.07 | qfq | 11,082,300 | 23,223,069 | -0.48% |
| 2024-09-02 | 2.14 | 2.15 | 2.09 | 2.10 | 2.08 | qfq | 16,349,000 | 34,673,824 | -2.33% |
| 2024-08-30 | 2.11 | 2.17 | 2.10 | 2.15 | 2.13 | qfq | 23,677,080 | 50,742,782 | 1.90% |
| 2024-08-29 | 2.08 | 2.13 | 2.06 | 2.11 | 2.09 | qfq | 12,688,388 | 26,628,042 | 1.44% |
| 2024-08-28 | 2.09 | 2.12 | 2.08 | 2.08 | 2.06 | qfq | 12,196,600 | 25,539,701 | -0.95% |
| 2024-08-27 | 2.12 | 2.13 | 2.09 | 2.10 | 2.08 | qfq | 10,535,000 | 22,157,853 | -1.41% |
| 2024-08-26 | 2.08 | 2.13 | 2.06 | 2.13 | 2.11 | qfq | 13,570,300 | 28,562,353 | 2.40% |
| 2024-08-23 | 2.07 | 2.09 | 2.06 | 2.08 | 2.06 | qfq | 10,986,680 | 22,769,411 | 0.48% |
| 2024-08-22 | 2.13 | 2.14 | 2.06 | 2.07 | 2.05 | qfq | 18,234,492 | 38,215,699 | -3.27% |
| 2024-08-21 | 2.13 | 2.16 | 2.13 | 2.14 | 2.12 | qfq | 10,151,800 | 21,710,386 | 0.00% |
| 2024-08-20 | 2.19 | 2.20 | 2.13 | 2.14 | 2.12 | qfq | 21,204,100 | 45,706,865 | -2.73% |
| 2024-08-19 | 2.18 | 2.22 | 2.18 | 2.20 | 2.18 | qfq | 26,363,040 | 58,071,487 | 1.85% |
| 2024-08-16 | 2.18 | 2.21 | 2.15 | 2.16 | 2.14 | qfq | 14,457,400 | 31,434,635 | -0.92% |
| 2024-08-15 | 2.14 | 2.19 | 2.13 | 2.18 | 2.16 | qfq | 14,189,300 | 30,726,893 | 1.40% |
| 2024-08-14 | 2.17 | 2.19 | 2.15 | 2.15 | 2.13 | qfq | 11,261,005 | 24,399,590 | -0.92% |
| 2024-08-13 | 2.19 | 2.19 | 2.15 | 2.17 | 2.15 | qfq | 15,822,792 | 34,220,929 | -0.91% |
| 2024-08-12 | 2.22 | 2.23 | 2.17 | 2.19 | 2.17 | qfq | 16,154,260 | 35,403,376 | -0.90% |
| 2024-08-09 | 2.22 | 2.25 | 2.20 | 2.21 | 2.19 | qfq | 24,165,219 | 53,750,107 | 0.00% |
| 2024-08-08 | 2.19 | 2.22 | 2.18 | 2.21 | 2.19 | qfq | 16,674,653 | 36,744,693 | 0.00% |
| 2024-08-07 | 2.21 | 2.22 | 2.18 | 2.21 | 2.19 | qfq | 14,553,600 | 32,059,933 | 0.00% |
| 2024-08-06 | 2.20 | 2.23 | 2.18 | 2.21 | 2.19 | qfq | 20,928,900 | 45,986,967 | 1.38% |
| 2024-08-05 | 2.25 | 2.26 | 2.18 | 2.18 | 2.16 | qfq | 30,882,800 | 68,511,368 | -2.68% |
| 2024-08-02 | 2.27 | 2.28 | 2.23 | 2.24 | 2.22 | qfq | 32,957,692 | 74,333,216 | -1.75% |
| 2024-08-01 | 2.28 | 2.31 | 2.27 | 2.28 | 2.26 | qfq | 38,722,646 | 88,718,901 | 0.00% |
| 2024-07-31 | 2.23 | 2.29 | 2.19 | 2.28 | 2.26 | qfq | 62,959,386 | 141,993,441 | 1.79% |
| 2024-07-30 | 2.22 | 2.32 | 2.20 | 2.24 | 2.22 | qfq | 59,712,138 | 134,753,007 | 0.45% |
| 2024-07-29 | 2.18 | 2.26 | 2.17 | 2.23 | 2.21 | qfq | 78,184,278 | 173,459,891 | 0.00% |
| 2024-07-26 | 2.12 | 2.23 | 2.11 | 2.23 | 2.21 | qfq | 79,486,699 | 175,926,709 | 9.85% |
| 2024-07-25 | 2.02 | 2.05 | 2.00 | 2.03 | 2.01 | qfq | 13,094,777 | 26,559,874 | 0.00% |
| 2024-07-24 | 2.10 | 2.11 | 2.02 | 2.03 | 2.01 | qfq | 22,858,090 | 46,853,561 | -3.33% |
| 2024-07-23 | 2.13 | 2.15 | 2.10 | 2.10 | 2.08 | qfq | 14,969,900 | 31,701,328 | -1.41% |
| 2024-07-22 | 2.15 | 2.16 | 2.11 | 2.13 | 2.11 | qfq | 18,725,400 | 39,808,210 | -1.84% |
| 2024-07-19 | 2.14 | 2.18 | 2.10 | 2.17 | 2.15 | qfq | 18,998,100 | 40,761,001 | 0.93% |
| 2024-07-18 | 2.13 | 2.17 | 2.10 | 2.15 | 2.13 | qfq | 19,257,672 | 40,990,025 | 0.47% |
| 2024-07-17 | 2.17 | 2.18 | 2.13 | 2.14 | 2.12 | qfq | 17,186,948 | 36,910,179 | -1.83% |
| 2024-07-16 | 2.17 | 2.19 | 2.16 | 2.18 | 2.16 | qfq | 11,412,300 | 24,772,795 | 0.46% |
| 2024-07-15 | 2.21 | 2.21 | 2.17 | 2.17 | 2.15 | qfq | 14,714,007 | 32,172,696 | -2.25% |
| 2024-07-12 | 2.26 | 2.26 | 2.20 | 2.22 | 2.20 | qfq | 22,143,300 | 49,475,000 | -0.45% |
| 2024-07-11 | 2.15 | 2.23 | 2.15 | 2.23 | 2.21 | qfq | 32,402,315 | 71,407,771 | 4.69% |
| 2024-07-10 | 2.15 | 2.18 | 2.13 | 2.13 | 2.11 | qfq | 15,030,380 | 32,335,466 | -1.39% |
| 2024-07-09 | 2.13 | 2.17 | 2.10 | 2.16 | 2.14 | qfq | 20,995,924 | 44,934,297 | 0.93% |
| 2024-07-08 | 2.20 | 2.20 | 2.13 | 2.14 | 2.12 | qfq | 19,829,700 | 42,873,757 | -3.17% |
| 2024-07-05 | 2.16 | 2.22 | 2.14 | 2.21 | 2.19 | qfq | 17,741,900 | 38,783,232 | 1.84% |
| 2024-07-04 | 2.25 | 2.25 | 2.16 | 2.17 | 2.15 | qfq | 19,520,700 | 42,921,264 | -2.69% |
| 2024-07-03 | 2.23 | 2.26 | 2.22 | 2.23 | 2.21 | qfq | 13,667,380 | 30,610,838 | 0.00% |
| 2024-07-02 | 2.22 | 2.25 | 2.20 | 2.23 | 2.21 | qfq | 14,749,856 | 32,916,102 | 0.00% |
| 2024-07-01 | 2.20 | 2.24 | 2.18 | 2.23 | 2.21 | qfq | 19,642,592 | 43,445,706 | 1.83% |
| 2024-06-28 | 2.18 | 2.22 | 2.16 | 2.19 | 2.17 | qfq | 14,392,060 | 31,679,243 | 0.46% |
| 2024-06-27 | 2.23 | 2.24 | 2.18 | 2.18 | 2.16 | qfq | 14,362,700 | 31,637,612 | -2.68% |
| 2024-06-26 | 2.18 | 2.24 | 2.15 | 2.24 | 2.22 | qfq | 18,013,404 | 39,616,999 | 2.28% |
| 2024-06-25 | 2.17 | 2.21 | 2.16 | 2.19 | 2.17 | qfq | 15,429,600 | 33,713,894 | 0.92% |
| 2024-06-24 | 2.25 | 2.26 | 2.16 | 2.17 | 2.15 | qfq | 25,025,600 | 54,987,769 | -4.82% |
| 2024-06-21 | 2.27 | 2.30 | 2.25 | 2.28 | 2.26 | qfq | 14,232,140 | 32,419,641 | 0.44% |
| 2024-06-20 | 2.33 | 2.34 | 2.26 | 2.27 | 2.25 | qfq | 23,034,060 | 52,831,720 | -2.58% |
| 2024-06-19 | 2.29 | 2.34 | 2.28 | 2.33 | 2.31 | qfq | 31,501,840 | 73,272,197 | 2.19% |
| 2024-06-18 | 2.26 | 2.29 | 2.25 | 2.28 | 2.26 | qfq | 14,016,000 | 31,909,848 | 0.88% |
| 2024-06-17 | 2.28 | 2.29 | 2.25 | 2.26 | 2.24 | qfq | 13,272,800 | 30,106,080 | -0.88% |
| 2024-06-14 | 2.27 | 2.29 | 2.24 | 2.28 | 2.26 | qfq | 15,895,340 | 36,165,620 | 0.00% |
| 2024-06-13 | 2.31 | 2.31 | 2.27 | 2.28 | 2.26 | qfq | 21,714,400 | 49,686,175 | -1.72% |
| 2024-06-12 | 2.31 | 2.34 | 2.28 | 2.32 | 2.30 | qfq | 30,719,524 | 70,859,308 | 0.43% |
| 2024-06-11 | 2.34 | 2.34 | 2.28 | 2.31 | 2.29 | qfq | 28,099,500 | 64,817,270 | -2.53% |
| 2024-06-07 | 2.32 | 2.38 | 2.30 | 2.37 | 2.35 | qfq | 33,838,600 | 79,699,736 | 3.49% |
| 2024-06-06 | 2.39 | 2.42 | 2.29 | 2.29 | 2.27 | qfq | 39,837,415 | 93,069,520 | -3.78% |
| 2024-06-05 | 2.43 | 2.44 | 2.38 | 2.38 | 2.36 | qfq | 31,814,700 | 76,581,793 | -3.25% |
| 2024-06-04 | 2.43 | 2.48 | 2.40 | 2.46 | 2.44 | qfq | 39,174,000 | 95,573,491 | 0.41% |
| 2024-06-03 | 2.61 | 2.63 | 2.41 | 2.45 | 2.43 | qfq | 84,026,711 | 209,490,685 | -8.24% |
| 2024-05-31 | 2.81 | 2.84 | 2.67 | 2.67 | 2.63 | qfq | 148,918,130 | 405,294,534 | -8.87% |
| 2024-05-30 | 2.84 | 2.97 | 2.80 | 2.93 | 2.89 | qfq | 205,148,815 | 597,750,454 | 8.52% |
| 2024-05-29 | 2.65 | 2.72 | 2.64 | 2.70 | 2.66 | qfq | 32,872,000 | 88,610,844 | 1.50% |
| 2024-05-28 | 2.67 | 2.72 | 2.66 | 2.66 | 2.62 | qfq | 27,248,381 | 73,093,425 | -0.37% |
| 2024-05-27 | 2.64 | 2.67 | 2.63 | 2.67 | 2.63 | qfq | 19,080,700 | 50,548,149 | 0.75% |
| 2024-05-24 | 2.65 | 2.68 | 2.63 | 2.65 | 2.61 | qfq | 23,592,460 | 62,783,164 | -0.38% |
| 2024-05-23 | 2.73 | 2.73 | 2.65 | 2.66 | 2.62 | qfq | 45,845,106 | 122,821,888 | -4.32% |
| 2024-05-22 | 2.79 | 2.86 | 2.76 | 2.78 | 2.74 | qfq | 47,707,640 | 133,588,124 | -0.36% |
| 2024-05-21 | 2.93 | 2.97 | 2.77 | 2.79 | 2.75 | qfq | 72,039,660 | 205,324,768 | -2.45% |
| 2024-05-20 | 2.77 | 2.87 | 2.75 | 2.86 | 2.82 | qfq | 88,840,296 | 249,723,007 | 5.15% |
| 2024-05-17 | 2.67 | 2.72 | 2.65 | 2.72 | 2.68 | qfq | 29,549,867 | 79,224,861 | 1.12% |
| 2024-05-16 | 2.68 | 2.78 | 2.67 | 2.69 | 2.65 | qfq | 39,771,400 | 108,225,039 | 1.13% |
| 2024-05-15 | 2.66 | 2.70 | 2.63 | 2.66 | 2.62 | qfq | 25,819,760 | 68,798,145 | -0.37% |
| 2024-05-14 | 2.68 | 2.71 | 2.66 | 2.67 | 2.63 | qfq | 20,217,900 | 54,085,727 | 0.38% |
| 2024-05-13 | 2.73 | 2.73 | 2.64 | 2.66 | 2.62 | qfq | 34,945,500 | 93,227,252 | -2.92% |
| 2024-05-10 | 2.82 | 2.83 | 2.72 | 2.74 | 2.70 | qfq | 41,553,380 | 114,057,694 | -1.79% |
| 2024-05-09 | 2.69 | 2.81 | 2.69 | 2.79 | 2.75 | qfq | 55,208,860 | 152,698,006 | 3.72% |
| 2024-05-08 | 2.74 | 2.75 | 2.68 | 2.69 | 2.65 | qfq | 35,486,700 | 95,946,920 | -2.54% |
| 2024-05-07 | 2.78 | 2.81 | 2.73 | 2.76 | 2.72 | qfq | 44,023,745 | 122,010,355 | -0.72% |
| 2024-05-06 | 2.75 | 2.82 | 2.70 | 2.78 | 2.74 | qfq | 52,125,032 | 143,592,371 | 1.09% |
| 2024-04-30 | 2.83 | 2.84 | 2.73 | 2.75 | 2.71 | qfq | 68,137,832 | 188,522,554 | -4.51% |
| 2024-04-29 | 2.70 | 2.93 | 2.69 | 2.88 | 2.84 | qfq | 86,157,795 | 245,145,131 | 5.88% |
| 2024-04-26 | 2.65 | 2.73 | 2.63 | 2.72 | 2.68 | qfq | 48,648,721 | 130,490,939 | 2.26% |
| 2024-04-25 | 2.67 | 2.73 | 2.64 | 2.66 | 2.62 | qfq | 31,832,000 | 85,420,708 | -1.12% |
| 2024-04-24 | 2.63 | 2.70 | 2.62 | 2.69 | 2.65 | qfq | 33,961,304 | 90,486,775 | 2.67% |
| 2024-04-23 | 2.62 | 2.66 | 2.61 | 2.62 | 2.58 | qfq | 34,130,616 | 89,912,394 | -1.87% |
| 2024-04-22 | 2.82 | 2.83 | 2.67 | 2.67 | 2.63 | qfq | 46,825,600 | 127,666,534 | -3.96% |
| 2024-04-19 | 2.74 | 2.89 | 2.72 | 2.78 | 2.74 | qfq | 74,874,298 | 210,540,302 | 1.46% |
| 2024-04-18 | 2.75 | 2.78 | 2.66 | 2.74 | 2.70 | qfq | 55,810,908 | 152,082,032 | -1.08% |
| 2024-04-17 | 2.57 | 2.78 | 2.54 | 2.77 | 2.73 | qfq | 65,141,677 | 177,298,805 | 6.13% |
| 2024-04-16 | 2.82 | 2.86 | 2.61 | 2.61 | 2.57 | qfq | 92,340,397 | 250,258,819 | -10.00% |
| 2024-04-15 | 3.10 | 3.12 | 2.80 | 2.90 | 2.86 | qfq | 91,322,153 | 268,536,634 | -3.97% |
| 2024-04-12 | 3.08 | 3.14 | 3.01 | 3.02 | 2.98 | qfq | 102,330,598 | 313,110,669 | 1.00% |
| 2024-04-11 | 2.90 | 3.06 | 2.88 | 2.99 | 2.95 | qfq | 81,099,065 | 242,037,977 | 1.36% |
| 2024-04-10 | 3.02 | 3.04 | 2.91 | 2.95 | 2.91 | qfq | 84,107,873 | 249,715,011 | -2.64% |
| 2024-04-09 | 3.02 | 3.10 | 3.00 | 3.03 | 2.99 | qfq | 95,586,613 | 290,223,309 | 0.00% |
| 2024-04-08 | 3.09 | 3.23 | 3.02 | 3.03 | 2.99 | qfq | 153,518,464 | 479,923,601 | -3.19% |
| 2024-04-03 | 3.05 | 3.40 | 3.00 | 3.13 | 3.09 | qfq | 202,012,870 | 642,604,203 | 0.32% |
| 2024-04-02 | 3.00 | 3.17 | 2.97 | 3.12 | 3.08 | qfq | 170,002,516 | 524,125,485 | 3.31% |
| 2024-04-01 | 3.01 | 3.12 | 2.92 | 3.02 | 2.98 | qfq | 170,368,446 | 515,975,168 | 2.03% |
| 2024-03-29 | 2.77 | 2.96 | 2.74 | 2.96 | 2.92 | qfq | 100,215,964 | 288,967,472 | 10.04% |
| 2024-03-28 | 2.61 | 2.72 | 2.61 | 2.69 | 2.65 | qfq | 55,194,326 | 148,252,719 | 2.28% |
| 2024-03-27 | 2.74 | 2.74 | 2.61 | 2.63 | 2.59 | qfq | 57,858,426 | 154,430,334 | -4.01% |
| 2024-03-26 | 2.74 | 2.79 | 2.66 | 2.74 | 2.70 | qfq | 67,003,785 | 182,479,958 | 0.00% |
| 2024-03-25 | 2.77 | 2.88 | 2.73 | 2.74 | 2.70 | qfq | 97,994,678 | 274,139,414 | -2.84% |
| 2024-03-22 | 2.92 | 2.95 | 2.80 | 2.82 | 2.78 | qfq | 129,779,620 | 370,396,686 | -5.05% |
| 2024-03-21 | 3.07 | 3.08 | 2.97 | 2.97 | 2.93 | qfq | 150,053,791 | 452,372,251 | -5.11% |
| 2024-03-20 | 3.03 | 3.19 | 2.92 | 3.13 | 3.09 | qfq | 195,224,570 | 595,358,584 | 2.96% |
| 2024-03-19 | 3.00 | 3.27 | 2.93 | 3.04 | 3.00 | qfq | 282,294,871 | 871,705,757 | 2.01% |
| 2024-03-18 | 2.96 | 2.98 | 2.87 | 2.98 | 2.94 | qfq | 103,707,074 | 306,022,369 | 9.96% |
| 2024-03-15 | 2.43 | 2.71 | 2.39 | 2.71 | 2.67 | qfq | 146,428,654 | 381,164,922 | 10.16% |
| 2024-03-14 | 2.44 | 2.57 | 2.41 | 2.46 | 2.43 | qfq | 100,575,001 | 248,525,199 | 5.13% |
| 2024-03-13 | 2.35 | 2.37 | 2.32 | 2.34 | 2.31 | qfq | 33,647,905 | 78,870,695 | -0.43% |
| 2024-03-12 | 2.36 | 2.37 | 2.32 | 2.35 | 2.32 | qfq | 37,889,701 | 88,855,266 | -0.84% |
| 2024-03-11 | 2.40 | 2.43 | 2.32 | 2.37 | 2.34 | qfq | 59,782,389 | 141,172,701 | -1.25% |
| 2024-03-08 | 2.52 | 2.53 | 2.37 | 2.40 | 2.37 | qfq | 111,944,647 | 273,283,744 | -0.83% |
| 2024-03-07 | 2.21 | 2.42 | 2.21 | 2.42 | 2.39 | qfq | 54,517,640 | 128,916,631 | 10.00% |
| 2024-03-06 | 2.15 | 2.22 | 2.14 | 2.20 | 2.17 | qfq | 17,577,880 | 38,346,335 | 1.85% |
| 2024-03-05 | 2.21 | 2.22 | 2.15 | 2.16 | 2.13 | qfq | 17,836,464 | 38,830,573 | -2.26% |
| 2024-03-04 | 2.24 | 2.25 | 2.19 | 2.21 | 2.18 | qfq | 16,803,900 | 37,105,664 | -0.90% |
| 2024-03-01 | 2.24 | 2.26 | 2.21 | 2.23 | 2.20 | qfq | 20,476,300 | 45,621,321 | -0.45% |
| 2024-02-29 | 2.18 | 2.24 | 2.16 | 2.24 | 2.21 | qfq | 21,114,881 | 46,598,842 | 2.75% |
| 2024-02-28 | 2.28 | 2.36 | 2.18 | 2.18 | 2.15 | qfq | 37,852,540 | 86,322,638 | -4.80% |
| 2024-02-27 | 2.24 | 2.29 | 2.22 | 2.29 | 2.26 | qfq | 22,043,361 | 49,952,342 | 0.88% |
| 2024-02-26 | 2.22 | 2.36 | 2.22 | 2.27 | 2.24 | qfq | 38,753,643 | 88,541,117 | 3.18% |
| 2024-02-23 | 2.15 | 2.20 | 2.14 | 2.20 | 2.17 | qfq | 24,124,141 | 52,261,387 | 2.33% |
| 2024-02-22 | 2.12 | 2.16 | 2.11 | 2.15 | 2.12 | qfq | 14,149,000 | 30,246,771 | 0.94% |
| 2024-02-21 | 2.07 | 2.18 | 2.06 | 2.13 | 2.10 | qfq | 24,289,454 | 51,925,876 | 1.91% |
| 2024-02-20 | 2.10 | 2.11 | 2.04 | 2.09 | 2.06 | qfq | 17,677,377 | 36,770,093 | -0.95% |
| 2024-02-19 | 2.10 | 2.14 | 2.07 | 2.11 | 2.08 | qfq | 26,107,622 | 55,100,891 | 0.96% |
| 2024-02-08 | 1.91 | 2.10 | 1.90 | 2.09 | 2.06 | qfq | 37,861,911 | 76,095,588 | 9.42% |
| 2024-02-07 | 1.90 | 1.95 | 1.86 | 1.91 | 1.88 | qfq | 37,619,184 | 71,749,808 | 0.53% |
| 2024-02-06 | 1.78 | 1.98 | 1.74 | 1.90 | 1.87 | qfq | 35,272,200 | 65,013,424 | 3.26% |
| 2024-02-05 | 2.02 | 2.02 | 1.84 | 1.84 | 1.81 | qfq | 38,549,064 | 72,448,178 | -9.80% |
| 2024-02-02 | 2.15 | 2.18 | 1.95 | 2.04 | 2.01 | qfq | 28,304,423 | 58,629,701 | -5.56% |
| 2024-02-01 | 2.18 | 2.21 | 2.11 | 2.16 | 2.13 | qfq | 19,695,960 | 42,557,000 | -1.37% |
| 2024-01-31 | 2.29 | 2.31 | 2.17 | 2.19 | 2.16 | qfq | 26,788,038 | 59,725,849 | -4.37% |
| 2024-01-30 | 2.34 | 2.38 | 2.29 | 2.29 | 2.26 | qfq | 18,543,000 | 43,386,849 | -2.55% |
| 2024-01-29 | 2.45 | 2.45 | 2.34 | 2.35 | 2.32 | qfq | 15,504,400 | 36,976,147 | -3.69% |
| 2024-01-26 | 2.41 | 2.47 | 2.39 | 2.44 | 2.41 | qfq | 19,078,140 | 46,541,747 | 1.67% |
| 2024-01-25 | 2.34 | 2.41 | 2.32 | 2.40 | 2.37 | qfq | 16,813,100 | 39,816,422 | 2.56% |
| 2024-01-24 | 2.27 | 2.34 | 2.22 | 2.34 | 2.31 | qfq | 23,092,228 | 52,831,103 | 3.54% |
| 2024-01-23 | 2.25 | 2.29 | 2.20 | 2.26 | 2.23 | qfq | 27,258,408 | 61,500,439 | 0.44% |
| 2024-01-22 | 2.40 | 2.40 | 2.22 | 2.25 | 2.22 | qfq | 23,613,038 | 54,685,502 | -6.25% |
| 2024-01-19 | 2.42 | 2.44 | 2.39 | 2.40 | 2.37 | qfq | 11,295,366 | 27,258,217 | -1.64% |
| 2024-01-18 | 2.48 | 2.49 | 2.36 | 2.44 | 2.41 | qfq | 29,881,705 | 72,065,749 | -2.40% |
| 2024-01-17 | 2.56 | 2.58 | 2.49 | 2.50 | 2.47 | qfq | 15,366,538 | 38,884,922 | -3.10% |
| 2024-01-16 | 2.58 | 2.61 | 2.53 | 2.58 | 2.54 | qfq | 18,051,466 | 46,366,529 | -0.39% |
| 2024-01-15 | 2.62 | 2.62 | 2.58 | 2.59 | 2.55 | qfq | 13,525,336 | 35,069,768 | -1.15% |
| 2024-01-12 | 2.62 | 2.66 | 2.61 | 2.62 | 2.58 | qfq | 18,147,894 | 47,825,526 | -0.38% |
| 2024-01-11 | 2.59 | 2.65 | 2.56 | 2.63 | 2.59 | qfq | 21,920,352 | 57,071,414 | 1.54% |
| 2024-01-10 | 2.67 | 2.67 | 2.58 | 2.59 | 2.55 | qfq | 49,856,735 | 130,443,120 | -4.78% |
| 2024-01-09 | 2.57 | 2.73 | 2.55 | 2.72 | 2.68 | qfq | 44,222,078 | 117,127,528 | 5.02% |
| 2024-01-08 | 2.62 | 2.64 | 2.57 | 2.59 | 2.55 | qfq | 16,015,700 | 41,640,937 | -1.15% |
| 2024-01-05 | 2.65 | 2.68 | 2.62 | 2.62 | 2.58 | qfq | 15,437,900 | 40,921,007 | -1.13% |
| 2024-01-04 | 2.66 | 2.67 | 2.63 | 2.65 | 2.61 | qfq | 12,986,680 | 34,416,457 | -0.38% |
| 2024-01-03 | 2.66 | 2.69 | 2.65 | 2.66 | 2.62 | qfq | 15,099,600 | 40,258,112 | -0.37% |
| 2024-01-02 | 2.60 | 2.68 | 2.60 | 2.67 | 2.63 | qfq | 23,073,907 | 61,174,301 | 1.91% |
| 2023-12-29 | 2.59 | 2.62 | 2.57 | 2.62 | 2.58 | qfq | 14,544,476 | 37,882,328 | 1.55% |
| 2023-12-28 | 2.51 | 2.60 | 2.50 | 2.58 | 2.54 | qfq | 25,145,934 | 64,410,783 | 3.20% |
| 2023-12-27 | 2.47 | 2.51 | 2.45 | 2.50 | 2.47 | qfq | 12,515,660 | 31,027,201 | 1.21% |
| 2023-12-26 | 2.49 | 2.51 | 2.47 | 2.47 | 2.44 | qfq | 11,370,133 | 28,271,247 | -1.59% |
| 2023-12-25 | 2.50 | 2.53 | 2.49 | 2.51 | 2.48 | qfq | 12,535,760 | 31,383,735 | -0.40% |
| 2023-12-22 | 2.51 | 2.55 | 2.48 | 2.52 | 2.49 | qfq | 16,488,300 | 41,548,188 | 0.40% |
| 2023-12-21 | 2.47 | 2.52 | 2.45 | 2.51 | 2.48 | qfq | 19,162,160 | 47,650,174 | 0.80% |
| 2023-12-20 | 2.50 | 2.53 | 2.48 | 2.49 | 2.46 | qfq | 7,234,960 | 18,136,561 | -0.40% |
| 2023-12-19 | 2.50 | 2.52 | 2.48 | 2.50 | 2.47 | qfq | 10,705,360 | 26,778,849 | -0.40% |
| 2023-12-18 | 2.55 | 2.55 | 2.50 | 2.51 | 2.48 | qfq | 14,181,130 | 35,815,476 | -1.57% |
| 2023-12-15 | 2.56 | 2.59 | 2.55 | 2.55 | 2.52 | qfq | 11,155,043 | 28,616,146 | -0.39% |
| 2023-12-14 | 2.57 | 2.60 | 2.55 | 2.56 | 2.53 | qfq | 11,330,487 | 29,169,495 | 0.00% |
| 2023-12-13 | 2.58 | 2.59 | 2.56 | 2.56 | 2.53 | qfq | 9,350,113 | 24,084,523 | -1.16% |
| 2023-12-12 | 2.60 | 2.60 | 2.56 | 2.59 | 2.55 | qfq | 10,206,730 | 26,371,827 | -0.38% |
| 2023-12-11 | 2.59 | 2.61 | 2.55 | 2.60 | 2.56 | qfq | 13,061,296 | 33,658,323 | 0.00% |
| 2023-12-08 | 2.64 | 2.65 | 2.59 | 2.60 | 2.56 | qfq | 16,261,206 | 42,694,374 | -1.52% |
| 2023-12-07 | 2.67 | 2.67 | 2.62 | 2.64 | 2.60 | qfq | 9,574,120 | 25,256,586 | 0.00% |
| 2023-12-06 | 2.61 | 2.67 | 2.60 | 2.64 | 2.60 | qfq | 11,267,960 | 29,869,777 | 1.15% |
| 2023-12-05 | 2.68 | 2.68 | 2.61 | 2.61 | 2.57 | qfq | 11,985,650 | 31,633,004 | -2.61% |
| 2023-12-04 | 2.66 | 2.70 | 2.66 | 2.68 | 2.64 | qfq | 11,365,980 | 30,488,332 | 1.13% |
| 2023-12-01 | 2.64 | 2.67 | 2.63 | 2.65 | 2.61 | qfq | 10,264,104 | 27,244,268 | 0.38% |
| 2023-11-30 | 2.69 | 2.69 | 2.62 | 2.64 | 2.60 | qfq | 12,447,000 | 32,946,852 | -1.49% |
| 2023-11-29 | 2.69 | 2.72 | 2.68 | 2.68 | 2.64 | qfq | 7,298,200 | 19,670,174 | -0.74% |
| 2023-11-28 | 2.69 | 2.71 | 2.67 | 2.70 | 2.66 | qfq | 8,146,155 | 21,930,199 | 0.37% |
| 2023-11-27 | 2.70 | 2.72 | 2.68 | 2.69 | 2.65 | qfq | 9,165,800 | 24,689,884 | -0.37% |
| 2023-11-24 | 2.72 | 2.73 | 2.69 | 2.70 | 2.66 | qfq | 8,544,760 | 23,099,521 | -1.10% |
| 2023-11-23 | 2.68 | 2.74 | 2.68 | 2.73 | 2.69 | qfq | 8,744,564 | 23,769,734 | 1.11% |
| 2023-11-22 | 2.72 | 2.75 | 2.70 | 2.70 | 2.66 | qfq | 9,794,584 | 26,652,127 | -1.46% |
| 2023-11-21 | 2.73 | 2.76 | 2.73 | 2.74 | 2.70 | qfq | 13,948,196 | 38,294,985 | 0.37% |
| 2023-11-20 | 2.71 | 2.74 | 2.71 | 2.73 | 2.69 | qfq | 12,420,860 | 33,864,845 | 0.74% |
| 2023-11-17 | 2.69 | 2.72 | 2.68 | 2.71 | 2.67 | qfq | 8,917,400 | 24,127,881 | 0.37% |
| 2023-11-16 | 2.74 | 2.74 | 2.69 | 2.70 | 2.66 | qfq | 14,131,500 | 38,183,906 | -1.46% |
| 2023-11-15 | 2.70 | 2.75 | 2.69 | 2.74 | 2.70 | qfq | 21,426,574 | 58,457,970 | 1.48% |
| 2023-11-14 | 2.71 | 2.72 | 2.67 | 2.70 | 2.66 | qfq | 13,492,903 | 36,283,980 | -0.37% |
| 2023-11-13 | 2.65 | 2.72 | 2.65 | 2.71 | 2.67 | qfq | 20,119,459 | 54,090,087 | 2.26% |
| 2023-11-10 | 2.64 | 2.66 | 2.63 | 2.65 | 2.61 | qfq | 8,692,139 | 23,001,891 | 0.38% |
| 2023-11-09 | 2.66 | 2.67 | 2.64 | 2.64 | 2.60 | qfq | 11,686,340 | 30,992,549 | -1.12% |
| 2023-11-08 | 2.69 | 2.71 | 2.65 | 2.67 | 2.63 | qfq | 14,083,438 | 37,694,139 | -1.84% |
| 2023-11-07 | 2.71 | 2.73 | 2.67 | 2.72 | 2.68 | qfq | 16,644,039 | 44,934,910 | 0.00% |
| 2023-11-06 | 2.70 | 2.73 | 2.67 | 2.72 | 2.68 | qfq | 17,721,680 | 47,790,632 | 1.12% |
| 2023-11-03 | 2.69 | 2.73 | 2.68 | 2.69 | 2.65 | qfq | 10,490,800 | 28,359,637 | -0.37% |
| 2023-11-02 | 2.74 | 2.76 | 2.70 | 2.70 | 2.66 | qfq | 9,693,910 | 26,392,257 | -0.74% |
| 2023-11-01 | 2.74 | 2.74 | 2.71 | 2.72 | 2.68 | qfq | 10,106,133 | 27,561,529 | 0.37% |
| 2023-10-31 | 2.72 | 2.74 | 2.69 | 2.71 | 2.67 | qfq | 8,888,636 | 24,081,813 | -0.73% |
| 2023-10-30 | 2.70 | 2.74 | 2.69 | 2.73 | 2.69 | qfq | 11,262,217 | 30,720,234 | 1.49% |
| 2023-10-27 | 2.67 | 2.71 | 2.66 | 2.69 | 2.65 | qfq | 14,458,007 | 38,989,685 | 0.37% |
| 2023-10-26 | 2.65 | 2.68 | 2.61 | 2.68 | 2.64 | qfq | 11,203,680 | 29,582,570 | 0.75% |
| 2023-10-25 | 2.57 | 2.67 | 2.57 | 2.66 | 2.62 | qfq | 15,360,983 | 40,620,930 | 3.10% |
| 2023-10-24 | 2.55 | 2.59 | 2.53 | 2.58 | 2.54 | qfq | 13,630,233 | 34,908,693 | 1.98% |
| 2023-10-23 | 2.62 | 2.62 | 2.51 | 2.53 | 2.50 | qfq | 16,360,850 | 41,751,488 | -3.44% |
| 2023-10-20 | 2.59 | 2.66 | 2.58 | 2.62 | 2.58 | qfq | 11,919,149 | 31,344,887 | 0.77% |
| 2023-10-19 | 2.58 | 2.63 | 2.57 | 2.60 | 2.56 | qfq | 12,741,666 | 33,200,042 | 0.39% |
| 2023-10-18 | 2.71 | 2.72 | 2.58 | 2.59 | 2.55 | qfq | 24,315,600 | 63,850,402 | -4.43% |
| 2023-10-17 | 2.73 | 2.73 | 2.70 | 2.71 | 2.67 | qfq | 10,555,200 | 28,680,085 | -0.73% |
| 2023-10-16 | 2.75 | 2.75 | 2.72 | 2.73 | 2.69 | qfq | 10,156,052 | 27,765,840 | -0.73% |
| 2023-10-13 | 2.79 | 2.79 | 2.73 | 2.75 | 2.71 | qfq | 11,921,500 | 32,819,003 | -2.14% |
| 2023-10-12 | 2.72 | 2.81 | 2.72 | 2.81 | 2.77 | qfq | 20,969,038 | 58,117,374 | 3.31% |
| 2023-10-11 | 2.76 | 2.76 | 2.70 | 2.72 | 2.68 | qfq | 10,160,600 | 27,689,342 | -1.09% |
| 2023-10-10 | 2.71 | 2.76 | 2.71 | 2.75 | 2.71 | qfq | 12,964,670 | 35,555,016 | 1.10% |
| 2023-10-09 | 2.74 | 2.74 | 2.70 | 2.72 | 2.68 | qfq | 11,235,140 | 30,518,611 | -0.73% |
| 2023-09-28 | 2.72 | 2.75 | 2.71 | 2.74 | 2.70 | qfq | 10,390,908 | 28,446,886 | 0.74% |
| 2023-09-27 | 2.70 | 2.73 | 2.70 | 2.72 | 2.68 | qfq | 10,491,183 | 28,509,283 | 0.37% |
| 2023-09-26 | 2.74 | 2.75 | 2.71 | 2.71 | 2.67 | qfq | 13,860,531 | 37,704,215 | -1.45% |
| 2023-09-25 | 2.80 | 2.80 | 2.74 | 2.75 | 2.71 | qfq | 14,475,800 | 39,983,967 | -1.79% |
| 2023-09-22 | 2.77 | 2.82 | 2.77 | 2.80 | 2.76 | qfq | 17,501,737 | 48,783,526 | 1.45% |
| 2023-09-21 | 2.78 | 2.80 | 2.75 | 2.76 | 2.72 | qfq | 9,675,164 | 26,814,320 | -0.72% |
| 2023-09-20 | 2.82 | 2.82 | 2.78 | 2.78 | 2.74 | qfq | 9,823,700 | 27,505,141 | -1.42% |
| 2023-09-19 | 2.82 | 2.85 | 2.81 | 2.82 | 2.78 | qfq | 11,230,971 | 31,738,958 | 0.00% |
| 2023-09-18 | 2.86 | 2.87 | 2.80 | 2.82 | 2.78 | qfq | 17,108,424 | 48,292,209 | -1.05% |
| 2023-09-15 | 2.82 | 2.86 | 2.82 | 2.85 | 2.81 | qfq | 13,600,313 | 38,606,544 | 1.42% |
| 2023-09-14 | 2.83 | 2.84 | 2.80 | 2.81 | 2.77 | qfq | 8,740,013 | 24,618,198 | -0.35% |
| 2023-09-13 | 2.84 | 2.86 | 2.80 | 2.82 | 2.78 | qfq | 10,726,800 | 30,330,837 | -0.70% |
| 2023-09-12 | 2.84 | 2.86 | 2.83 | 2.84 | 2.80 | qfq | 9,750,303 | 27,723,026 | 0.35% |
| 2023-09-11 | 2.80 | 2.84 | 2.78 | 2.83 | 2.79 | qfq | 10,362,587 | 29,232,905 | 1.43% |
| 2023-09-08 | 2.81 | 2.81 | 2.78 | 2.79 | 2.75 | qfq | 9,120,733 | 25,522,262 | -0.71% |
| 2023-09-07 | 2.87 | 2.87 | 2.80 | 2.81 | 2.77 | qfq | 14,255,361 | 40,333,172 | -2.09% |
| 2023-09-06 | 2.87 | 2.88 | 2.84 | 2.87 | 2.83 | qfq | 12,323,220 | 35,241,573 | -0.69% |
| 2023-09-05 | 2.96 | 2.96 | 2.87 | 2.89 | 2.85 | qfq | 20,538,980 | 59,560,632 | -2.69% |
| 2023-09-04 | 2.87 | 2.98 | 2.86 | 2.97 | 2.93 | qfq | 34,815,374 | 102,189,318 | 3.85% |
| 2023-09-01 | 2.75 | 2.93 | 2.74 | 2.86 | 2.82 | qfq | 32,958,055 | 93,836,419 | 3.62% |
| 2023-08-31 | 2.81 | 2.83 | 2.76 | 2.76 | 2.72 | qfq | 15,303,974 | 42,539,854 | -2.47% |
| 2023-08-30 | 2.86 | 2.90 | 2.81 | 2.83 | 2.79 | qfq | 17,931,052 | 51,075,543 | -1.05% |
| 2023-08-29 | 2.86 | 2.90 | 2.83 | 2.86 | 2.82 | qfq | 23,248,940 | 66,547,590 | -0.69% |
| 2023-08-28 | 2.93 | 2.96 | 2.86 | 2.88 | 2.84 | qfq | 25,056,578 | 72,753,702 | 3.23% |
| 2023-08-25 | 2.82 | 2.87 | 2.78 | 2.79 | 2.75 | qfq | 12,382,400 | 34,808,639 | -0.71% |
| 2023-08-24 | 2.81 | 2.86 | 2.80 | 2.81 | 2.77 | qfq | 11,445,204 | 32,340,680 | -0.35% |
| 2023-08-23 | 2.87 | 2.87 | 2.81 | 2.82 | 2.78 | qfq | 9,456,300 | 26,834,357 | -1.74% |
| 2023-08-22 | 2.87 | 2.91 | 2.82 | 2.87 | 2.83 | qfq | 13,752,504 | 39,340,044 | 0.00% |
| 2023-08-21 | 2.89 | 2.94 | 2.87 | 2.87 | 2.83 | qfq | 11,286,899 | 32,765,962 | -0.35% |
| 2023-08-18 | 2.95 | 2.95 | 2.88 | 2.88 | 2.84 | qfq | 10,909,600 | 31,736,589 | -1.71% |
| 2023-08-17 | 2.90 | 2.95 | 2.86 | 2.93 | 2.89 | qfq | 10,921,680 | 31,706,341 | 1.03% |
| 2023-08-16 | 2.92 | 2.95 | 2.90 | 2.90 | 2.86 | qfq | 8,231,544 | 24,029,528 | -0.68% |
| 2023-08-15 | 2.94 | 2.95 | 2.89 | 2.92 | 2.88 | qfq | 10,320,500 | 30,129,992 | -1.02% |
| 2023-08-14 | 2.96 | 2.96 | 2.90 | 2.95 | 2.91 | qfq | 13,528,744 | 39,560,723 | -0.34% |
| 2023-08-11 | 3.05 | 3.06 | 2.95 | 2.96 | 2.92 | qfq | 13,584,608 | 40,599,405 | -2.63% |
| 2023-08-10 | 3.04 | 3.07 | 3.03 | 3.04 | 3.00 | qfq | 9,001,100 | 27,400,356 | 0.33% |
| 2023-08-09 | 3.07 | 3.08 | 3.02 | 3.03 | 2.99 | qfq | 10,720,500 | 32,618,725 | -1.30% |
| 2023-08-08 | 3.07 | 3.08 | 3.04 | 3.07 | 3.03 | qfq | 12,615,700 | 38,623,015 | -0.32% |
| 2023-08-07 | 3.10 | 3.10 | 3.06 | 3.08 | 3.04 | qfq | 11,914,650 | 36,682,883 | -0.65% |
| 2023-08-04 | 3.12 | 3.15 | 3.09 | 3.10 | 3.06 | qfq | 15,766,400 | 49,099,443 | -0.64% |
| 2023-08-03 | 3.14 | 3.15 | 3.09 | 3.12 | 3.08 | qfq | 16,612,000 | 51,654,315 | -0.64% |
| 2023-08-02 | 3.13 | 3.15 | 3.10 | 3.14 | 3.10 | qfq | 23,760,900 | 74,418,646 | 0.00% |
| 2023-08-01 | 3.11 | 3.15 | 3.08 | 3.14 | 3.10 | qfq | 28,670,681 | 89,536,171 | 1.29% |
| 2023-07-31 | 3.05 | 3.11 | 3.05 | 3.10 | 3.06 | qfq | 22,731,769 | 70,250,575 | 1.31% |
| 2023-07-28 | 3.00 | 3.06 | 2.98 | 3.06 | 3.02 | qfq | 19,683,582 | 59,695,984 | 1.66% |
| 2023-07-27 | 3.01 | 3.05 | 3.00 | 3.01 | 2.97 | qfq | 15,961,041 | 48,263,928 | 0.00% |
| 2023-07-26 | 2.97 | 3.03 | 2.95 | 3.01 | 2.97 | qfq | 20,321,170 | 60,844,007 | 1.35% |
| 2023-07-25 | 2.92 | 2.97 | 2.91 | 2.97 | 2.93 | qfq | 15,106,411 | 44,657,241 | 2.41% |
| 2023-07-24 | 2.93 | 2.93 | 2.89 | 2.90 | 2.86 | qfq | 9,572,500 | 27,863,851 | -0.68% |
| 2023-07-21 | 2.91 | 2.94 | 2.91 | 2.92 | 2.88 | qfq | 6,436,800 | 18,820,132 | 0.00% |
| 2023-07-20 | 2.96 | 2.97 | 2.91 | 2.92 | 2.88 | qfq | 11,072,600 | 32,541,566 | -1.02% |
| 2023-07-19 | 2.94 | 2.97 | 2.93 | 2.95 | 2.91 | qfq | 6,110,700 | 18,004,473 | 0.00% |
| 2023-07-18 | 2.94 | 2.97 | 2.92 | 2.95 | 2.91 | qfq | 9,526,468 | 28,070,449 | 0.68% |
| 2023-07-17 | 2.93 | 2.94 | 2.90 | 2.93 | 2.89 | qfq | 10,758,556 | 31,395,217 | -0.68% |