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
辽港股份601880.SH
最近收盘价1.432026-07-17
最近交易日2026-07-17
成交量（股）114,278,014
成交额（元）165,068,593
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.0286 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-22 | cash_dividend | 0.0239 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.0191 | — | — | — | 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 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | qfq | 114,278,014 | 165,068,593 | -1.38% |
| 2026-07-16 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | qfq | 93,353,207 | 134,790,981 | 0.00% |
| 2026-07-15 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 120,868,412 | 174,605,030 | 0.00% |
| 2026-07-14 | 1.42 | 1.45 | 1.41 | 1.45 | 1.42 | qfq | 114,266,594 | 164,088,533 | 2.11% |
| 2026-07-13 | 1.41 | 1.43 | 1.41 | 1.42 | 1.39 | qfq | 79,702,683 | 113,230,224 | 0.00% |
| 2026-07-10 | 1.40 | 1.43 | 1.39 | 1.42 | 1.39 | qfq | 108,332,156 | 153,093,841 | 2.16% |
| 2026-07-09 | 1.41 | 1.42 | 1.39 | 1.39 | 1.36 | qfq | 66,707,881 | 93,543,061 | -0.71% |
| 2026-07-08 | 1.38 | 1.42 | 1.38 | 1.40 | 1.37 | qfq | 83,076,204 | 116,818,744 | 0.72% |
| 2026-07-07 | 1.43 | 1.44 | 1.38 | 1.39 | 1.36 | qfq | 98,291,618 | 138,085,385 | -2.80% |
| 2026-07-06 | 1.40 | 1.43 | 1.40 | 1.43 | 1.40 | qfq | 102,581,941 | 144,962,939 | 2.14% |
| 2026-07-03 | 1.40 | 1.42 | 1.39 | 1.40 | 1.37 | qfq | 92,588,590 | 129,969,695 | 0.72% |
| 2026-07-02 | 1.39 | 1.43 | 1.38 | 1.39 | 1.36 | qfq | 119,662,695 | 168,061,224 | -0.71% |
| 2026-07-01 | 1.38 | 1.42 | 1.36 | 1.40 | 1.37 | qfq | 114,692,016 | 159,614,944 | 1.45% |
| 2026-06-30 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | qfq | 62,677,858 | 86,326,604 | -0.72% |
| 2026-06-29 | 1.40 | 1.40 | 1.36 | 1.39 | 1.36 | qfq | 112,692,965 | 155,566,035 | -0.71% |
| 2026-06-26 | 1.43 | 1.44 | 1.40 | 1.40 | 1.37 | qfq | 105,551,731 | 148,764,890 | -2.10% |
| 2026-06-25 | 1.47 | 1.48 | 1.42 | 1.43 | 1.40 | qfq | 156,720,678 | 226,042,054 | -3.38% |
| 2026-06-24 | 1.50 | 1.52 | 1.48 | 1.48 | 1.45 | qfq | 94,743,861 | 141,528,293 | -1.33% |
| 2026-06-23 | 1.51 | 1.54 | 1.49 | 1.50 | 1.47 | qfq | 106,437,357 | 161,244,583 | -0.66% |
| 2026-06-22 | 1.50 | 1.52 | 1.48 | 1.51 | 1.48 | qfq | 118,773,786 | 177,980,033 | 0.67% |
| 2026-06-18 | 1.52 | 1.53 | 1.50 | 1.50 | 1.47 | qfq | 70,363,121 | 106,063,468 | -1.32% |
| 2026-06-17 | 1.53 | 1.54 | 1.51 | 1.52 | 1.49 | qfq | 80,642,438 | 122,576,379 | -0.65% |
| 2026-06-16 | 1.55 | 1.56 | 1.52 | 1.53 | 1.50 | qfq | 97,541,041 | 149,543,097 | -1.92% |
| 2026-06-15 | 1.56 | 1.58 | 1.54 | 1.56 | 1.53 | qfq | 121,814,953 | 189,957,412 | 0.65% |
| 2026-06-12 | 1.51 | 1.55 | 1.50 | 1.55 | 1.52 | qfq | 150,721,766 | 230,661,239 | 3.33% |
| 2026-06-11 | 1.51 | 1.52 | 1.48 | 1.50 | 1.47 | qfq | 109,786,539 | 164,397,087 | -1.32% |
| 2026-06-10 | 1.53 | 1.53 | 1.50 | 1.52 | 1.49 | qfq | 121,062,766 | 183,076,725 | -0.65% |
| 2026-06-09 | 1.56 | 1.57 | 1.52 | 1.53 | 1.50 | qfq | 105,704,848 | 162,840,651 | -1.92% |
| 2026-06-08 | 1.59 | 1.59 | 1.55 | 1.56 | 1.53 | qfq | 124,709,444 | 195,897,859 | -2.50% |
| 2026-06-05 | 1.58 | 1.61 | 1.57 | 1.60 | 1.57 | qfq | 124,631,987 | 198,631,750 | 1.27% |
| 2026-06-04 | 1.59 | 1.60 | 1.57 | 1.58 | 1.55 | qfq | 83,599,878 | 132,616,571 | -1.25% |
| 2026-06-03 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 90,615,494 | 145,114,886 | -0.62% |
| 2026-06-02 | 1.62 | 1.62 | 1.60 | 1.61 | 1.58 | qfq | 68,823,277 | 110,770,837 | -0.62% |
| 2026-06-01 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | qfq | 84,578,559 | 136,175,169 | 0.62% |
| 2026-05-29 | 1.60 | 1.62 | 1.59 | 1.61 | 1.58 | qfq | 103,391,574 | 166,304,111 | 0.63% |
| 2026-05-28 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 70,817,795 | 113,333,114 | 0.00% |
| 2026-05-27 | 1.61 | 1.63 | 1.59 | 1.60 | 1.57 | qfq | 111,053,363 | 178,154,268 | -0.62% |
| 2026-05-26 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | qfq | 62,702,882 | 101,366,248 | -0.62% |
| 2026-05-25 | 1.61 | 1.63 | 1.61 | 1.62 | 1.59 | qfq | 91,127,619 | 147,594,773 | 0.62% |
| 2026-05-22 | 1.61 | 1.62 | 1.59 | 1.61 | 1.58 | qfq | 110,105,479 | 176,697,213 | 0.63% |
| 2026-05-21 | 1.61 | 1.64 | 1.60 | 1.60 | 1.57 | qfq | 117,996,989 | 191,258,548 | -0.62% |
| 2026-05-20 | 1.63 | 1.64 | 1.60 | 1.61 | 1.58 | qfq | 81,547,700 | 131,571,496 | -1.23% |
| 2026-05-19 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 88,736,348 | 144,164,902 | 0.62% |
| 2026-05-18 | 1.61 | 1.62 | 1.59 | 1.62 | 1.59 | qfq | 123,293,538 | 198,457,725 | 0.62% |
| 2026-05-15 | 1.63 | 1.64 | 1.60 | 1.61 | 1.58 | qfq | 158,777,395 | 256,777,927 | -1.83% |
| 2026-05-14 | 1.66 | 1.66 | 1.63 | 1.64 | 1.61 | qfq | 117,739,586 | 193,688,774 | -0.61% |
| 2026-05-13 | 1.64 | 1.66 | 1.64 | 1.65 | 1.62 | qfq | 85,070,419 | 140,469,807 | 0.00% |
| 2026-05-12 | 1.65 | 1.66 | 1.64 | 1.65 | 1.62 | qfq | 87,104,637 | 143,592,863 | 0.00% |
| 2026-05-11 | 1.67 | 1.68 | 1.64 | 1.65 | 1.62 | qfq | 150,677,111 | 249,012,097 | -1.79% |
| 2026-05-08 | 1.65 | 1.68 | 1.64 | 1.68 | 1.65 | qfq | 183,832,580 | 306,343,915 | 2.44% |
| 2026-05-07 | 1.65 | 1.66 | 1.64 | 1.64 | 1.61 | qfq | 95,830,971 | 157,887,265 | 0.00% |
| 2026-05-06 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | qfq | 121,663,524 | 199,626,525 | 0.00% |
| 2026-04-30 | 1.66 | 1.67 | 1.63 | 1.64 | 1.61 | qfq | 156,924,808 | 258,634,789 | -1.80% |
| 2026-04-29 | 1.62 | 1.67 | 1.62 | 1.67 | 1.64 | qfq | 234,393,668 | 386,854,631 | 3.73% |
| 2026-04-28 | 1.59 | 1.61 | 1.59 | 1.61 | 1.58 | qfq | 85,791,329 | 137,366,688 | 1.26% |
| 2026-04-27 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | qfq | 43,457,726 | 69,257,778 | 0.00% |
| 2026-04-24 | 1.61 | 1.61 | 1.59 | 1.59 | 1.56 | qfq | 91,733,195 | 146,608,651 | -1.24% |
| 2026-04-23 | 1.62 | 1.62 | 1.60 | 1.61 | 1.58 | qfq | 95,724,040 | 154,119,572 | -0.62% |
| 2026-04-22 | 1.62 | 1.63 | 1.61 | 1.62 | 1.59 | qfq | 53,139,280 | 86,165,215 | 0.00% |
| 2026-04-21 | 1.62 | 1.64 | 1.62 | 1.62 | 1.59 | qfq | 86,123,010 | 139,852,356 | -0.61% |
| 2026-04-20 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | qfq | 81,417,446 | 132,588,521 | 0.00% |
| 2026-04-17 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | qfq | 94,804,480 | 154,561,642 | 0.00% |
| 2026-04-16 | 1.64 | 1.65 | 1.63 | 1.63 | 1.60 | qfq | 89,209,979 | 145,958,331 | -0.61% |
| 2026-04-15 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | qfq | 73,482,035 | 120,352,543 | 0.00% |
| 2026-04-14 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | qfq | 89,291,344 | 146,253,347 | 0.00% |
| 2026-04-13 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | qfq | 148,507,800 | 243,679,751 | -1.20% |
| 2026-04-10 | 1.67 | 1.73 | 1.65 | 1.66 | 1.63 | qfq | 198,808,622 | 333,287,163 | 1.22% |
| 2026-04-09 | 1.67 | 1.68 | 1.64 | 1.64 | 1.61 | qfq | 94,617,976 | 156,299,512 | -1.80% |
| 2026-04-08 | 1.65 | 1.68 | 1.64 | 1.67 | 1.64 | qfq | 177,368,696 | 294,635,141 | 2.45% |
| 2026-04-07 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 96,004,203 | 155,940,978 | 0.62% |
| 2026-04-03 | 1.64 | 1.65 | 1.61 | 1.62 | 1.59 | qfq | 119,556,918 | 194,069,404 | -1.22% |
| 2026-04-02 | 1.65 | 1.67 | 1.63 | 1.64 | 1.61 | qfq | 128,312,350 | 211,354,676 | -0.61% |
| 2026-04-01 | 1.66 | 1.68 | 1.64 | 1.65 | 1.62 | qfq | 141,752,290 | 234,675,797 | 0.61% |
| 2026-03-31 | 1.66 | 1.69 | 1.63 | 1.64 | 1.61 | qfq | 163,849,505 | 271,927,711 | -1.20% |
| 2026-03-30 | 1.67 | 1.67 | 1.62 | 1.66 | 1.63 | qfq | 186,906,626 | 307,327,976 | -1.78% |
| 2026-03-27 | 1.73 | 1.74 | 1.67 | 1.69 | 1.66 | qfq | 252,480,421 | 426,905,039 | -3.43% |
| 2026-03-26 | 1.76 | 1.78 | 1.74 | 1.75 | 1.72 | qfq | 152,159,930 | 266,973,307 | 0.00% |
| 2026-03-25 | 1.69 | 1.77 | 1.68 | 1.75 | 1.72 | qfq | 185,824,802 | 322,234,965 | 3.55% |
| 2026-03-24 | 1.64 | 1.69 | 1.63 | 1.69 | 1.66 | qfq | 179,535,802 | 298,465,591 | 4.32% |
| 2026-03-23 | 1.71 | 1.72 | 1.61 | 1.62 | 1.59 | qfq | 226,671,690 | 376,483,270 | -6.36% |
| 2026-03-20 | 1.74 | 1.76 | 1.71 | 1.73 | 1.70 | qfq | 185,937,116 | 322,933,878 | -0.57% |
| 2026-03-19 | 1.75 | 1.77 | 1.73 | 1.74 | 1.71 | qfq | 154,325,363 | 269,402,110 | -0.57% |
| 2026-03-18 | 1.76 | 1.79 | 1.74 | 1.75 | 1.72 | qfq | 172,717,372 | 303,891,987 | -0.57% |
| 2026-03-17 | 1.76 | 1.79 | 1.76 | 1.76 | 1.73 | qfq | 156,874,853 | 278,242,522 | 0.00% |
| 2026-03-16 | 1.78 | 1.80 | 1.75 | 1.76 | 1.73 | qfq | 181,893,187 | 321,652,443 | -1.12% |
| 2026-03-13 | 1.77 | 1.80 | 1.76 | 1.78 | 1.74 | qfq | 222,189,212 | 395,724,231 | 0.00% |
| 2026-03-12 | 1.74 | 1.79 | 1.74 | 1.78 | 1.74 | qfq | 288,230,650 | 509,817,579 | 2.30% |
| 2026-03-11 | 1.71 | 1.75 | 1.68 | 1.74 | 1.71 | qfq | 192,891,001 | 331,012,802 | 1.75% |
| 2026-03-10 | 1.72 | 1.73 | 1.70 | 1.71 | 1.68 | qfq | 113,097,803 | 194,046,645 | -0.58% |
| 2026-03-09 | 1.74 | 1.77 | 1.72 | 1.72 | 1.69 | qfq | 176,889,180 | 307,233,110 | -0.58% |
| 2026-03-06 | 1.70 | 1.74 | 1.68 | 1.73 | 1.70 | qfq | 179,278,690 | 307,390,281 | 1.76% |
| 2026-03-05 | 1.71 | 1.73 | 1.69 | 1.70 | 1.67 | qfq | 177,325,707 | 302,443,632 | -0.58% |
| 2026-03-04 | 1.73 | 1.74 | 1.69 | 1.71 | 1.68 | qfq | 293,347,634 | 502,879,911 | -3.93% |
| 2026-03-03 | 1.76 | 1.83 | 1.74 | 1.78 | 1.74 | qfq | 438,534,363 | 782,871,121 | 1.14% |
| 2026-03-02 | 1.73 | 1.77 | 1.72 | 1.76 | 1.73 | qfq | 253,903,645 | 443,538,897 | 1.73% |
| 2026-02-27 | 1.69 | 1.74 | 1.69 | 1.73 | 1.70 | qfq | 179,435,438 | 308,390,447 | 2.37% |
| 2026-02-26 | 1.71 | 1.72 | 1.68 | 1.69 | 1.66 | qfq | 149,658,110 | 254,003,210 | -1.17% |
| 2026-02-25 | 1.66 | 1.75 | 1.65 | 1.71 | 1.68 | qfq | 334,413,852 | 574,721,537 | 3.64% |
| 2026-02-24 | 1.63 | 1.66 | 1.63 | 1.65 | 1.62 | qfq | 115,708,631 | 190,400,940 | 1.85% |
| 2026-02-13 | 1.66 | 1.66 | 1.62 | 1.62 | 1.59 | qfq | 152,777,948 | 249,582,483 | -2.41% |
| 2026-02-12 | 1.66 | 1.68 | 1.64 | 1.66 | 1.63 | qfq | 123,769,023 | 205,676,659 | 0.00% |
| 2026-02-11 | 1.65 | 1.67 | 1.64 | 1.66 | 1.63 | qfq | 118,441,769 | 196,001,249 | 1.22% |
| 2026-02-10 | 1.65 | 1.66 | 1.64 | 1.64 | 1.61 | qfq | 50,651,130 | 83,297,823 | -0.61% |
| 2026-02-09 | 1.65 | 1.67 | 1.64 | 1.65 | 1.62 | qfq | 112,246,940 | 185,625,637 | 1.23% |
| 2026-02-06 | 1.63 | 1.66 | 1.62 | 1.63 | 1.60 | qfq | 102,555,643 | 168,218,809 | -1.21% |
| 2026-02-05 | 1.66 | 1.67 | 1.63 | 1.65 | 1.62 | qfq | 117,489,004 | 193,560,001 | -0.60% |
| 2026-02-04 | 1.62 | 1.67 | 1.61 | 1.66 | 1.63 | qfq | 168,111,869 | 276,263,956 | 2.47% |
| 2026-02-03 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | qfq | 137,687,685 | 223,466,268 | 0.62% |
| 2026-02-02 | 1.68 | 1.68 | 1.61 | 1.61 | 1.58 | qfq | 164,345,326 | 270,225,035 | -4.17% |
| 2026-01-30 | 1.70 | 1.71 | 1.65 | 1.68 | 1.65 | qfq | 145,159,832 | 243,166,843 | -1.75% |
| 2026-01-29 | 1.69 | 1.71 | 1.68 | 1.71 | 1.68 | qfq | 150,777,191 | 255,462,915 | 1.18% |
| 2026-01-28 | 1.66 | 1.70 | 1.65 | 1.69 | 1.66 | qfq | 193,821,232 | 325,849,611 | 2.42% |
| 2026-01-27 | 1.68 | 1.68 | 1.63 | 1.65 | 1.62 | qfq | 134,021,014 | 221,303,140 | -1.79% |
| 2026-01-26 | 1.67 | 1.69 | 1.66 | 1.68 | 1.65 | qfq | 146,411,111 | 245,168,253 | 0.60% |
| 2026-01-23 | 1.66 | 1.67 | 1.65 | 1.67 | 1.64 | qfq | 105,835,813 | 175,631,073 | 0.60% |
| 2026-01-22 | 1.63 | 1.66 | 1.62 | 1.66 | 1.63 | qfq | 147,277,182 | 242,671,311 | 1.84% |
| 2026-01-21 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | qfq | 79,658,139 | 129,741,948 | 0.00% |
| 2026-01-20 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | qfq | 94,984,646 | 153,969,083 | 0.62% |
| 2026-01-19 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | qfq | 90,234,926 | 145,346,240 | 0.62% |
| 2026-01-16 | 1.62 | 1.63 | 1.60 | 1.61 | 1.58 | qfq | 110,307,847 | 177,923,665 | -0.62% |
| 2026-01-15 | 1.62 | 1.63 | 1.61 | 1.62 | 1.59 | qfq | 96,866,969 | 156,987,044 | 0.00% |
| 2026-01-14 | 1.63 | 1.66 | 1.61 | 1.62 | 1.59 | qfq | 148,541,067 | 242,960,652 | -1.22% |
| 2026-01-13 | 1.65 | 1.66 | 1.63 | 1.64 | 1.61 | qfq | 141,493,524 | 232,549,287 | 0.00% |
| 2026-01-12 | 1.63 | 1.65 | 1.62 | 1.64 | 1.61 | qfq | 119,167,059 | 195,118,231 | 0.61% |
| 2026-01-09 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 98,034,346 | 159,618,022 | 0.62% |
| 2026-01-08 | 1.63 | 1.63 | 1.61 | 1.62 | 1.59 | qfq | 61,241,298 | 99,342,389 | 0.00% |
| 2026-01-07 | 1.64 | 1.64 | 1.62 | 1.62 | 1.59 | qfq | 92,090,994 | 149,875,395 | -1.22% |
| 2026-01-06 | 1.61 | 1.64 | 1.60 | 1.64 | 1.61 | qfq | 126,184,151 | 205,464,219 | 1.86% |
| 2026-01-05 | 1.61 | 1.62 | 1.59 | 1.61 | 1.58 | qfq | 86,887,637 | 139,438,583 | 0.63% |
| 2025-12-31 | 1.59 | 1.61 | 1.58 | 1.60 | 1.57 | qfq | 78,089,874 | 124,977,000 | 0.63% |
| 2025-12-30 | 1.61 | 1.61 | 1.58 | 1.59 | 1.56 | qfq | 89,182,984 | 142,239,918 | -0.63% |
| 2025-12-29 | 1.61 | 1.63 | 1.60 | 1.60 | 1.57 | qfq | 78,329,856 | 126,282,284 | -0.62% |
| 2025-12-26 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | qfq | 59,230,468 | 95,833,718 | -0.62% |
| 2025-12-25 | 1.62 | 1.63 | 1.60 | 1.62 | 1.59 | qfq | 80,918,677 | 130,732,402 | 0.62% |
| 2025-12-24 | 1.61 | 1.62 | 1.60 | 1.61 | 1.58 | qfq | 66,717,743 | 107,456,554 | 0.00% |
| 2025-12-23 | 1.63 | 1.63 | 1.60 | 1.61 | 1.58 | qfq | 77,839,993 | 125,657,767 | -1.23% |
| 2025-12-22 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 107,478,083 | 175,125,797 | 0.62% |
| 2025-12-19 | 1.59 | 1.63 | 1.59 | 1.62 | 1.59 | qfq | 99,735,101 | 161,120,525 | 1.25% |
| 2025-12-18 | 1.59 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 59,122,286 | 94,514,415 | 0.00% |
| 2025-12-17 | 1.59 | 1.61 | 1.56 | 1.60 | 1.57 | qfq | 109,519,115 | 173,420,417 | 1.27% |
| 2025-12-16 | 1.61 | 1.61 | 1.58 | 1.58 | 1.55 | qfq | 96,577,449 | 153,334,418 | -1.86% |
| 2025-12-15 | 1.59 | 1.62 | 1.59 | 1.61 | 1.58 | qfq | 97,063,290 | 156,118,111 | 0.63% |
| 2025-12-12 | 1.59 | 1.60 | 1.58 | 1.60 | 1.57 | qfq | 81,415,553 | 129,885,357 | 1.27% |
| 2025-12-11 | 1.60 | 1.61 | 1.58 | 1.58 | 1.55 | qfq | 89,621,996 | 142,561,660 | -1.25% |
| 2025-12-10 | 1.58 | 1.61 | 1.58 | 1.60 | 1.57 | qfq | 117,687,466 | 187,500,592 | 0.63% |
| 2025-12-09 | 1.62 | 1.63 | 1.59 | 1.59 | 1.56 | qfq | 110,740,094 | 177,394,600 | -1.85% |
| 2025-12-08 | 1.63 | 1.64 | 1.62 | 1.62 | 1.59 | qfq | 64,858,644 | 105,358,935 | -0.61% |
| 2025-12-05 | 1.62 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 104,959,945 | 170,481,064 | 0.62% |
| 2025-12-04 | 1.63 | 1.64 | 1.61 | 1.62 | 1.59 | qfq | 92,507,940 | 150,013,065 | -0.61% |
| 2025-12-03 | 1.64 | 1.65 | 1.62 | 1.63 | 1.60 | qfq | 125,376,121 | 204,950,004 | 0.00% |
| 2025-12-02 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | qfq | 83,375,058 | 135,875,405 | 0.00% |
| 2025-12-01 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | qfq | 87,107,663 | 142,018,862 | 0.62% |
| 2025-11-28 | 1.61 | 1.63 | 1.60 | 1.62 | 1.59 | qfq | 86,233,656 | 139,240,433 | 0.62% |
| 2025-11-27 | 1.63 | 1.63 | 1.61 | 1.61 | 1.58 | qfq | 69,050,899 | 111,824,360 | -0.62% |
| 2025-11-26 | 1.61 | 1.64 | 1.61 | 1.62 | 1.59 | qfq | 107,042,249 | 174,144,870 | 0.62% |
| 2025-11-25 | 1.62 | 1.63 | 1.61 | 1.61 | 1.58 | qfq | 92,416,426 | 149,666,406 | -0.62% |
| 2025-11-24 | 1.64 | 1.65 | 1.61 | 1.62 | 1.59 | qfq | 116,721,269 | 189,777,654 | -0.61% |
| 2025-11-21 | 1.67 | 1.68 | 1.63 | 1.63 | 1.60 | qfq | 161,270,678 | 266,388,242 | -2.98% |
| 2025-11-20 | 1.70 | 1.70 | 1.68 | 1.68 | 1.65 | qfq | 100,792,261 | 170,078,781 | -0.59% |
| 2025-11-19 | 1.69 | 1.71 | 1.68 | 1.69 | 1.66 | qfq | 84,559,484 | 142,917,922 | -0.59% |
| 2025-11-18 | 1.76 | 1.76 | 1.69 | 1.70 | 1.67 | qfq | 204,762,854 | 351,495,516 | -3.41% |
| 2025-11-17 | 1.76 | 1.77 | 1.74 | 1.76 | 1.73 | qfq | 139,641,547 | 245,198,942 | 0.57% |
| 2025-11-14 | 1.71 | 1.78 | 1.71 | 1.75 | 1.72 | qfq | 252,421,094 | 440,952,965 | 1.74% |
| 2025-11-13 | 1.70 | 1.73 | 1.69 | 1.72 | 1.69 | qfq | 137,791,778 | 235,713,541 | 1.18% |
| 2025-11-12 | 1.72 | 1.72 | 1.69 | 1.70 | 1.67 | qfq | 111,744,908 | 190,388,310 | -1.16% |
| 2025-11-11 | 1.71 | 1.73 | 1.70 | 1.72 | 1.69 | qfq | 128,563,005 | 220,353,315 | 0.58% |
| 2025-11-10 | 1.70 | 1.72 | 1.68 | 1.71 | 1.68 | qfq | 132,299,756 | 225,543,813 | 1.18% |
| 2025-11-07 | 1.69 | 1.70 | 1.68 | 1.69 | 1.66 | qfq | 92,772,918 | 156,808,168 | 0.00% |
| 2025-11-06 | 1.70 | 1.70 | 1.68 | 1.69 | 1.66 | qfq | 121,197,053 | 204,811,411 | -0.59% |
| 2025-11-05 | 1.67 | 1.71 | 1.66 | 1.70 | 1.67 | qfq | 150,355,063 | 254,483,049 | 1.19% |
| 2025-11-04 | 1.69 | 1.71 | 1.67 | 1.68 | 1.65 | qfq | 169,033,075 | 285,131,312 | -0.59% |
| 2025-11-03 | 1.71 | 1.72 | 1.68 | 1.69 | 1.66 | qfq | 219,621,183 | 372,307,188 | -1.17% |
| 2025-10-31 | 1.78 | 1.80 | 1.71 | 1.71 | 1.68 | qfq | 336,215,801 | 585,223,969 | -4.47% |
| 2025-10-30 | 1.80 | 1.82 | 1.78 | 1.79 | 1.75 | qfq | 191,378,202 | 344,755,793 | -0.56% |
| 2025-10-29 | 1.78 | 1.82 | 1.77 | 1.80 | 1.76 | qfq | 169,094,677 | 303,237,418 | 0.56% |
| 2025-10-28 | 1.79 | 1.81 | 1.78 | 1.79 | 1.75 | qfq | 116,895,499 | 209,587,673 | 0.56% |
| 2025-10-27 | 1.78 | 1.80 | 1.77 | 1.78 | 1.74 | qfq | 110,632,661 | 197,479,724 | 0.00% |
| 2025-10-24 | 1.80 | 1.82 | 1.77 | 1.78 | 1.74 | qfq | 148,404,237 | 265,393,210 | -1.66% |
| 2025-10-23 | 1.79 | 1.82 | 1.78 | 1.81 | 1.77 | qfq | 164,192,431 | 295,663,077 | 0.56% |
| 2025-10-22 | 1.80 | 1.81 | 1.78 | 1.80 | 1.76 | qfq | 101,828,808 | 182,281,851 | 0.00% |
| 2025-10-21 | 1.77 | 1.81 | 1.76 | 1.80 | 1.76 | qfq | 155,509,315 | 278,473,492 | 1.69% |
| 2025-10-20 | 1.75 | 1.79 | 1.75 | 1.77 | 1.74 | qfq | 112,066,424 | 198,263,242 | 1.14% |
| 2025-10-17 | 1.78 | 1.80 | 1.74 | 1.75 | 1.72 | qfq | 134,996,279 | 238,714,158 | -1.69% |
| 2025-10-16 | 1.79 | 1.81 | 1.76 | 1.78 | 1.74 | qfq | 137,260,711 | 244,659,044 | -1.11% |
| 2025-10-15 | 1.79 | 1.81 | 1.78 | 1.80 | 1.76 | qfq | 136,660,365 | 245,453,069 | 0.56% |
| 2025-10-14 | 1.78 | 1.84 | 1.77 | 1.79 | 1.75 | qfq | 202,285,199 | 365,483,932 | 1.13% |
| 2025-10-13 | 1.75 | 1.78 | 1.73 | 1.77 | 1.74 | qfq | 131,384,175 | 230,516,262 | -0.56% |
| 2025-10-10 | 1.77 | 1.82 | 1.76 | 1.78 | 1.74 | qfq | 150,845,174 | 269,717,112 | 0.56% |
| 2025-10-09 | 1.75 | 1.80 | 1.74 | 1.77 | 1.74 | qfq | 145,564,915 | 257,853,509 | 1.72% |
| 2025-09-30 | 1.73 | 1.76 | 1.73 | 1.74 | 1.71 | qfq | 101,519,884 | 177,165,334 | 0.00% |
| 2025-09-29 | 1.73 | 1.76 | 1.69 | 1.74 | 1.71 | qfq | 146,248,952 | 251,884,483 | 0.00% |
| 2025-09-26 | 1.72 | 1.75 | 1.71 | 1.74 | 1.71 | qfq | 130,564,528 | 226,015,206 | 0.58% |
| 2025-09-25 | 1.78 | 1.78 | 1.72 | 1.73 | 1.70 | qfq | 177,975,910 | 309,647,514 | -2.81% |
| 2025-09-24 | 1.76 | 1.80 | 1.74 | 1.78 | 1.74 | qfq | 170,420,093 | 301,807,163 | 0.00% |
| 2025-09-23 | 1.77 | 1.80 | 1.74 | 1.78 | 1.74 | qfq | 216,443,626 | 381,879,623 | 0.56% |
| 2025-09-22 | 1.80 | 1.81 | 1.75 | 1.77 | 1.74 | qfq | 201,851,428 | 356,849,416 | -2.21% |
| 2025-09-19 | 1.87 | 1.90 | 1.79 | 1.81 | 1.77 | qfq | 283,479,461 | 518,021,536 | -3.21% |
| 2025-09-18 | 1.82 | 1.94 | 1.81 | 1.87 | 1.83 | qfq | 450,888,475 | 849,466,972 | 2.75% |
| 2025-09-17 | 1.84 | 1.85 | 1.79 | 1.82 | 1.78 | qfq | 261,989,132 | 476,565,805 | -1.09% |
| 2025-09-16 | 1.77 | 1.84 | 1.76 | 1.84 | 1.80 | qfq | 342,234,613 | 619,985,676 | 3.95% |
| 2025-09-15 | 1.77 | 1.83 | 1.74 | 1.77 | 1.74 | qfq | 241,475,370 | 428,459,085 | 0.00% |
| 2025-09-12 | 1.72 | 1.77 | 1.71 | 1.77 | 1.74 | qfq | 218,961,849 | 381,342,464 | 2.91% |
| 2025-09-11 | 1.70 | 1.72 | 1.69 | 1.72 | 1.69 | qfq | 100,028,723 | 170,675,484 | 0.58% |
| 2025-09-10 | 1.68 | 1.72 | 1.67 | 1.71 | 1.68 | qfq | 151,661,160 | 257,288,861 | 1.18% |
| 2025-09-09 | 1.69 | 1.70 | 1.67 | 1.69 | 1.66 | qfq | 115,061,965 | 193,604,868 | 0.00% |
| 2025-09-08 | 1.66 | 1.70 | 1.65 | 1.69 | 1.66 | qfq | 157,796,482 | 266,000,830 | 1.81% |
| 2025-09-05 | 1.64 | 1.66 | 1.63 | 1.66 | 1.63 | qfq | 92,479,616 | 152,111,033 | 1.22% |
| 2025-09-04 | 1.65 | 1.66 | 1.63 | 1.64 | 1.61 | qfq | 106,016,888 | 174,140,258 | -1.20% |
| 2025-09-03 | 1.67 | 1.68 | 1.63 | 1.66 | 1.63 | qfq | 149,729,716 | 248,148,354 | -0.60% |
| 2025-09-02 | 1.67 | 1.69 | 1.66 | 1.67 | 1.64 | qfq | 153,620,361 | 257,262,973 | 0.00% |
| 2025-09-01 | 1.66 | 1.67 | 1.63 | 1.67 | 1.64 | qfq | 166,762,163 | 275,707,581 | 0.60% |
| 2025-08-29 | 1.65 | 1.71 | 1.64 | 1.66 | 1.63 | qfq | 201,820,124 | 335,886,472 | 1.22% |
| 2025-08-28 | 1.61 | 1.65 | 1.61 | 1.64 | 1.61 | qfq | 160,763,542 | 262,435,055 | 1.86% |
| 2025-08-27 | 1.65 | 1.65 | 1.61 | 1.61 | 1.58 | qfq | 137,272,264 | 224,269,150 | -1.83% |
| 2025-08-26 | 1.66 | 1.68 | 1.64 | 1.64 | 1.61 | qfq | 236,206,940 | 390,468,559 | -1.20% |
| 2025-08-25 | 1.63 | 1.67 | 1.63 | 1.66 | 1.63 | qfq | 158,869,501 | 262,712,087 | 1.84% |
| 2025-08-22 | 1.63 | 1.64 | 1.61 | 1.63 | 1.60 | qfq | 124,084,339 | 201,546,125 | 0.62% |
| 2025-08-21 | 1.61 | 1.64 | 1.60 | 1.62 | 1.59 | qfq | 152,541,234 | 247,268,064 | 1.25% |
| 2025-08-20 | 1.60 | 1.61 | 1.58 | 1.60 | 1.57 | qfq | 93,729,973 | 149,421,188 | 0.00% |
| 2025-08-19 | 1.62 | 1.62 | 1.60 | 1.60 | 1.57 | qfq | 67,510,772 | 108,328,220 | -0.62% |
| 2025-08-18 | 1.60 | 1.63 | 1.60 | 1.61 | 1.58 | qfq | 108,189,097 | 174,799,367 | 0.00% |
| 2025-08-15 | 1.58 | 1.61 | 1.58 | 1.61 | 1.58 | qfq | 82,857,506 | 132,659,357 | 1.26% |
| 2025-08-14 | 1.62 | 1.63 | 1.58 | 1.59 | 1.56 | qfq | 127,334,187 | 204,274,630 | -1.24% |
| 2025-08-13 | 1.60 | 1.62 | 1.59 | 1.61 | 1.58 | qfq | 112,317,968 | 180,484,775 | 0.63% |
| 2025-08-12 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 77,703,710 | 124,396,237 | 0.00% |
| 2025-08-11 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 68,234,361 | 109,434,761 | 0.00% |
| 2025-08-08 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | qfq | 97,958,027 | 156,561,785 | 0.63% |
| 2025-08-07 | 1.58 | 1.61 | 1.57 | 1.59 | 1.56 | qfq | 150,543,422 | 239,342,316 | 1.27% |
| 2025-08-06 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | qfq | 116,018,164 | 182,407,998 | -0.63% |
| 2025-08-05 | 1.61 | 1.64 | 1.57 | 1.58 | 1.55 | qfq | 197,436,618 | 316,054,129 | 2.60% |
| 2025-08-04 | 1.52 | 1.54 | 1.52 | 1.54 | 1.51 | qfq | 40,281,984 | 61,733,683 | 0.65% |
| 2025-08-01 | 1.53 | 1.55 | 1.52 | 1.53 | 1.50 | qfq | 60,062,912 | 92,299,063 | 0.00% |
| 2025-07-31 | 1.55 | 1.56 | 1.52 | 1.53 | 1.50 | qfq | 108,222,369 | 165,993,180 | -1.29% |
| 2025-07-30 | 1.56 | 1.58 | 1.55 | 1.55 | 1.52 | qfq | 104,691,229 | 163,902,948 | -0.64% |
| 2025-07-29 | 1.56 | 1.57 | 1.54 | 1.56 | 1.53 | qfq | 87,255,768 | 135,401,391 | 0.00% |
| 2025-07-28 | 1.57 | 1.58 | 1.55 | 1.56 | 1.53 | qfq | 107,601,737 | 167,982,049 | -1.27% |
| 2025-07-25 | 1.61 | 1.61 | 1.57 | 1.58 | 1.55 | qfq | 128,835,908 | 204,441,784 | -1.25% |
| 2025-07-24 | 1.57 | 1.62 | 1.56 | 1.60 | 1.57 | qfq | 173,190,079 | 276,129,275 | 1.27% |
| 2025-07-23 | 1.57 | 1.60 | 1.56 | 1.58 | 1.55 | qfq | 189,723,078 | 299,734,454 | 0.64% |
| 2025-07-22 | 1.56 | 1.57 | 1.54 | 1.57 | 1.54 | qfq | 122,842,489 | 191,016,226 | 0.00% |
| 2025-07-21 | 1.54 | 1.57 | 1.53 | 1.57 | 1.52 | qfq | 88,776,465 | 138,370,042 | 1.95% |
| 2025-07-18 | 1.53 | 1.54 | 1.52 | 1.54 | 1.49 | qfq | 62,674,217 | 96,028,017 | 1.32% |
| 2025-07-17 | 1.52 | 1.53 | 1.52 | 1.52 | 1.47 | qfq | 25,747,233 | 39,250,036 | 0.00% |
| 2025-07-16 | 1.53 | 1.53 | 1.51 | 1.52 | 1.47 | qfq | 51,053,589 | 77,712,943 | -0.65% |
| 2025-07-15 | 1.55 | 1.56 | 1.52 | 1.53 | 1.48 | qfq | 94,321,576 | 144,891,196 | -1.29% |
| 2025-07-14 | 1.56 | 1.57 | 1.55 | 1.55 | 1.50 | qfq | 71,328,713 | 111,118,429 | -0.64% |
| 2025-07-11 | 1.55 | 1.57 | 1.54 | 1.56 | 1.51 | qfq | 129,537,434 | 201,821,262 | 1.30% |
| 2025-07-10 | 1.53 | 1.55 | 1.52 | 1.54 | 1.49 | qfq | 110,272,866 | 169,318,970 | 0.65% |
| 2025-07-09 | 1.53 | 1.53 | 1.52 | 1.53 | 1.48 | qfq | 33,625,520 | 51,262,230 | 0.66% |
| 2025-07-08 | 1.52 | 1.53 | 1.51 | 1.52 | 1.47 | qfq | 59,884,086 | 91,009,406 | 0.00% |
| 2025-07-07 | 1.52 | 1.53 | 1.51 | 1.52 | 1.47 | qfq | 62,600,845 | 95,032,890 | 0.66% |
| 2025-07-04 | 1.51 | 1.53 | 1.50 | 1.51 | 1.46 | qfq | 76,531,199 | 116,127,820 | 0.00% |
| 2025-07-03 | 1.52 | 1.52 | 1.50 | 1.51 | 1.46 | qfq | 70,043,335 | 105,712,616 | 0.00% |
| 2025-07-02 | 1.50 | 1.53 | 1.49 | 1.51 | 1.46 | qfq | 87,587,482 | 132,446,745 | 0.67% |
| 2025-07-01 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | qfq | 48,652,033 | 72,978,690 | 0.00% |
| 2025-06-30 | 1.51 | 1.52 | 1.50 | 1.50 | 1.45 | qfq | 43,108,131 | 64,887,478 | -0.66% |
| 2025-06-27 | 1.50 | 1.53 | 1.48 | 1.51 | 1.46 | qfq | 124,765,214 | 187,679,321 | 1.34% |
| 2025-06-26 | 1.50 | 1.50 | 1.49 | 1.49 | 1.44 | qfq | 49,987,540 | 74,803,859 | -0.67% |
| 2025-06-25 | 1.49 | 1.50 | 1.48 | 1.50 | 1.45 | qfq | 45,855,043 | 68,369,986 | 0.67% |
| 2025-06-24 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 56,304,100 | 83,821,617 | 0.00% |
| 2025-06-23 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | qfq | 38,040,036 | 56,501,332 | 1.36% |
| 2025-06-20 | 1.47 | 1.48 | 1.46 | 1.47 | 1.42 | qfq | 31,870,622 | 46,969,835 | 0.00% |
| 2025-06-19 | 1.48 | 1.49 | 1.46 | 1.47 | 1.42 | qfq | 63,300,225 | 93,351,975 | -0.68% |
| 2025-06-18 | 1.49 | 1.50 | 1.48 | 1.48 | 1.43 | qfq | 32,517,283 | 48,360,475 | -0.67% |
| 2025-06-17 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 51,820,130 | 77,238,861 | 0.00% |
| 2025-06-16 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 37,324,574 | 55,510,573 | 0.00% |
| 2025-06-13 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 65,052,240 | 96,766,413 | 0.00% |
| 2025-06-12 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 27,027,151 | 40,178,302 | 0.00% |
| 2025-06-11 | 1.49 | 1.50 | 1.49 | 1.49 | 1.44 | qfq | 28,754,018 | 42,965,115 | 0.00% |
| 2025-06-10 | 1.50 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 68,030,891 | 101,382,152 | 0.00% |
| 2025-06-09 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 47,792,100 | 71,239,356 | 0.00% |
| 2025-06-06 | 1.48 | 1.49 | 1.47 | 1.49 | 1.44 | qfq | 38,569,755 | 57,159,295 | 1.36% |
| 2025-06-05 | 1.49 | 1.49 | 1.47 | 1.47 | 1.42 | qfq | 44,101,779 | 65,234,410 | -0.68% |
| 2025-06-04 | 1.49 | 1.49 | 1.48 | 1.48 | 1.43 | qfq | 22,289,127 | 33,085,339 | 0.00% |
| 2025-06-03 | 1.48 | 1.49 | 1.48 | 1.48 | 1.43 | qfq | 29,792,577 | 44,157,852 | 0.00% |
| 2025-05-30 | 1.49 | 1.50 | 1.48 | 1.48 | 1.43 | qfq | 42,278,322 | 62,834,704 | -0.67% |
| 2025-05-29 | 1.48 | 1.50 | 1.47 | 1.49 | 1.44 | qfq | 60,221,877 | 89,728,741 | 0.68% |
| 2025-05-28 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | qfq | 30,902,283 | 45,773,882 | -0.67% |
| 2025-05-27 | 1.49 | 1.49 | 1.47 | 1.49 | 1.44 | qfq | 35,381,190 | 52,457,076 | 0.68% |
| 2025-05-26 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | qfq | 51,008,347 | 75,568,195 | -0.67% |
| 2025-05-23 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | qfq | 65,258,305 | 97,486,966 | -1.32% |
| 2025-05-22 | 1.52 | 1.52 | 1.49 | 1.51 | 1.46 | qfq | 77,201,262 | 116,270,513 | -0.66% |
| 2025-05-21 | 1.52 | 1.54 | 1.51 | 1.52 | 1.47 | qfq | 60,521,694 | 92,246,194 | 0.00% |
| 2025-05-20 | 1.55 | 1.55 | 1.51 | 1.52 | 1.47 | qfq | 116,369,680 | 177,404,621 | -1.94% |
| 2025-05-19 | 1.51 | 1.56 | 1.50 | 1.55 | 1.50 | qfq | 147,945,515 | 227,684,601 | 2.65% |
| 2025-05-16 | 1.52 | 1.53 | 1.49 | 1.51 | 1.46 | qfq | 104,275,047 | 157,149,331 | -0.66% |
| 2025-05-15 | 1.54 | 1.59 | 1.52 | 1.52 | 1.47 | qfq | 188,581,139 | 292,415,123 | -0.65% |
| 2025-05-14 | 1.49 | 1.54 | 1.48 | 1.53 | 1.48 | qfq | 191,865,295 | 291,412,631 | 2.68% |
| 2025-05-13 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 102,629,132 | 153,132,289 | 0.68% |
| 2025-05-12 | 1.48 | 1.48 | 1.47 | 1.48 | 1.43 | qfq | 24,289,901 | 35,823,624 | 0.68% |
| 2025-05-09 | 1.48 | 1.49 | 1.47 | 1.47 | 1.42 | qfq | 26,387,341 | 38,938,288 | -0.68% |
| 2025-05-08 | 1.48 | 1.49 | 1.47 | 1.48 | 1.43 | qfq | 49,482,328 | 73,256,348 | -0.67% |
| 2025-05-07 | 1.47 | 1.49 | 1.47 | 1.49 | 1.44 | qfq | 73,563,293 | 108,904,113 | 1.36% |
| 2025-05-06 | 1.46 | 1.48 | 1.45 | 1.47 | 1.42 | qfq | 52,995,205 | 77,843,792 | 0.68% |
| 2025-04-30 | 1.46 | 1.47 | 1.45 | 1.46 | 1.41 | qfq | 44,459,897 | 64,861,868 | 0.00% |
| 2025-04-29 | 1.46 | 1.48 | 1.46 | 1.46 | 1.41 | qfq | 40,047,835 | 58,805,747 | -0.68% |
| 2025-04-28 | 1.47 | 1.48 | 1.46 | 1.47 | 1.42 | qfq | 47,531,280 | 69,872,785 | 0.00% |
| 2025-04-25 | 1.48 | 1.49 | 1.47 | 1.47 | 1.42 | qfq | 48,962,708 | 72,366,799 | 0.00% |
| 2025-04-24 | 1.48 | 1.49 | 1.47 | 1.47 | 1.42 | qfq | 39,533,680 | 58,402,803 | -0.68% |
| 2025-04-23 | 1.49 | 1.50 | 1.47 | 1.48 | 1.43 | qfq | 61,544,655 | 91,237,526 | 0.00% |
| 2025-04-22 | 1.48 | 1.50 | 1.47 | 1.48 | 1.43 | qfq | 55,638,067 | 82,714,707 | 0.00% |
| 2025-04-21 | 1.47 | 1.49 | 1.46 | 1.48 | 1.43 | qfq | 53,253,728 | 78,757,117 | 0.68% |
| 2025-04-18 | 1.48 | 1.48 | 1.46 | 1.47 | 1.42 | qfq | 47,737,639 | 70,260,045 | -0.68% |
| 2025-04-17 | 1.50 | 1.50 | 1.47 | 1.48 | 1.43 | qfq | 59,389,870 | 87,992,563 | -0.67% |
| 2025-04-16 | 1.46 | 1.51 | 1.46 | 1.49 | 1.44 | qfq | 116,271,512 | 172,795,363 | 1.36% |
| 2025-04-15 | 1.50 | 1.50 | 1.46 | 1.47 | 1.42 | qfq | 79,855,960 | 117,767,408 | -2.00% |
| 2025-04-14 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | qfq | 99,679,612 | 149,364,811 | 0.00% |
| 2025-04-11 | 1.52 | 1.55 | 1.49 | 1.50 | 1.45 | qfq | 159,000,623 | 240,751,218 | -1.32% |
| 2025-04-10 | 1.54 | 1.56 | 1.52 | 1.52 | 1.47 | qfq | 183,852,356 | 282,325,937 | -2.56% |
| 2025-04-09 | 1.46 | 1.56 | 1.42 | 1.56 | 1.51 | qfq | 228,022,191 | 338,948,528 | 5.41% |
| 2025-04-08 | 1.38 | 1.48 | 1.38 | 1.48 | 1.43 | qfq | 166,405,943 | 240,112,440 | 6.47% |
| 2025-04-07 | 1.49 | 1.50 | 1.39 | 1.39 | 1.34 | qfq | 167,536,126 | 240,763,053 | -9.74% |
| 2025-04-03 | 1.50 | 1.54 | 1.49 | 1.54 | 1.49 | qfq | 106,444,876 | 161,624,600 | 1.99% |
| 2025-04-02 | 1.50 | 1.51 | 1.49 | 1.51 | 1.46 | qfq | 54,495,142 | 81,803,420 | 0.67% |
| 2025-04-01 | 1.49 | 1.51 | 1.49 | 1.50 | 1.45 | qfq | 41,760,842 | 62,667,845 | 0.67% |
| 2025-03-31 | 1.51 | 1.52 | 1.49 | 1.49 | 1.44 | qfq | 67,829,596 | 101,965,628 | -1.32% |
| 2025-03-28 | 1.57 | 1.57 | 1.51 | 1.51 | 1.46 | qfq | 107,006,711 | 163,952,265 | -3.82% |
| 2025-03-27 | 1.57 | 1.57 | 1.55 | 1.57 | 1.52 | qfq | 99,425,286 | 155,227,967 | 0.64% |
| 2025-03-26 | 1.56 | 1.57 | 1.54 | 1.56 | 1.51 | qfq | 84,549,665 | 131,652,984 | 0.00% |
| 2025-03-25 | 1.54 | 1.56 | 1.53 | 1.56 | 1.51 | qfq | 107,607,754 | 166,486,192 | 1.30% |
| 2025-03-24 | 1.54 | 1.56 | 1.52 | 1.54 | 1.49 | qfq | 98,688,919 | 151,894,525 | 0.00% |
| 2025-03-21 | 1.52 | 1.57 | 1.52 | 1.54 | 1.49 | qfq | 160,630,627 | 248,648,309 | 0.65% |
| 2025-03-20 | 1.53 | 1.54 | 1.52 | 1.53 | 1.48 | qfq | 57,839,127 | 88,559,827 | 0.00% |
| 2025-03-19 | 1.55 | 1.55 | 1.52 | 1.53 | 1.48 | qfq | 86,938,872 | 133,224,495 | -1.29% |
| 2025-03-18 | 1.53 | 1.56 | 1.51 | 1.55 | 1.50 | qfq | 149,519,033 | 230,156,057 | 1.97% |
| 2025-03-17 | 1.53 | 1.55 | 1.52 | 1.52 | 1.47 | qfq | 82,376,193 | 126,385,030 | -0.65% |
| 2025-03-14 | 1.51 | 1.53 | 1.50 | 1.53 | 1.48 | qfq | 83,157,991 | 126,425,725 | 1.32% |
| 2025-03-13 | 1.50 | 1.52 | 1.49 | 1.51 | 1.46 | qfq | 91,949,001 | 138,473,689 | 0.67% |
| 2025-03-12 | 1.49 | 1.51 | 1.49 | 1.50 | 1.45 | qfq | 63,623,273 | 95,427,253 | 0.67% |
| 2025-03-11 | 1.48 | 1.50 | 1.47 | 1.49 | 1.44 | qfq | 81,796,446 | 121,273,426 | 0.00% |
| 2025-03-10 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | qfq | 48,580,016 | 72,300,948 | -0.67% |
| 2025-03-07 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | qfq | 53,223,528 | 79,912,366 | -0.66% |
| 2025-03-06 | 1.50 | 1.52 | 1.49 | 1.51 | 1.46 | qfq | 108,712,176 | 163,266,696 | 1.34% |
| 2025-03-05 | 1.52 | 1.52 | 1.48 | 1.49 | 1.44 | qfq | 79,376,348 | 118,695,790 | -1.32% |
| 2025-03-04 | 1.51 | 1.52 | 1.50 | 1.51 | 1.46 | qfq | 62,111,696 | 93,761,116 | 0.00% |
| 2025-03-03 | 1.53 | 1.54 | 1.50 | 1.51 | 1.46 | qfq | 107,063,674 | 163,113,720 | -1.31% |
| 2025-02-28 | 1.55 | 1.56 | 1.53 | 1.53 | 1.48 | qfq | 85,536,312 | 131,930,634 | -1.29% |
| 2025-02-27 | 1.55 | 1.57 | 1.54 | 1.55 | 1.50 | qfq | 83,117,434 | 129,145,855 | 0.00% |
| 2025-02-26 | 1.53 | 1.56 | 1.53 | 1.55 | 1.50 | qfq | 83,611,757 | 129,296,200 | 1.31% |
| 2025-02-25 | 1.55 | 1.56 | 1.53 | 1.53 | 1.48 | qfq | 80,673,412 | 124,605,739 | -1.92% |
| 2025-02-24 | 1.56 | 1.57 | 1.54 | 1.56 | 1.51 | qfq | 87,784,268 | 136,884,008 | 0.00% |
| 2025-02-21 | 1.56 | 1.57 | 1.55 | 1.56 | 1.51 | qfq | 69,444,625 | 108,217,090 | 0.00% |
| 2025-02-20 | 1.57 | 1.57 | 1.55 | 1.56 | 1.51 | qfq | 73,309,762 | 114,391,026 | -0.64% |
| 2025-02-19 | 1.56 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 58,023,202 | 90,968,991 | 0.00% |
| 2025-02-18 | 1.59 | 1.60 | 1.56 | 1.57 | 1.52 | qfq | 82,041,458 | 129,374,872 | -1.88% |
| 2025-02-17 | 1.58 | 1.60 | 1.57 | 1.60 | 1.54 | qfq | 94,362,420 | 149,706,940 | 1.27% |
| 2025-02-14 | 1.60 | 1.60 | 1.58 | 1.58 | 1.53 | qfq | 61,705,990 | 97,967,398 | -1.25% |
| 2025-02-13 | 1.60 | 1.61 | 1.59 | 1.60 | 1.54 | qfq | 100,544,814 | 160,672,970 | 0.00% |
| 2025-02-12 | 1.59 | 1.60 | 1.58 | 1.60 | 1.54 | qfq | 74,188,661 | 117,951,765 | 0.63% |
| 2025-02-11 | 1.62 | 1.62 | 1.58 | 1.59 | 1.54 | qfq | 73,705,414 | 117,660,545 | -1.24% |
| 2025-02-10 | 1.60 | 1.64 | 1.60 | 1.61 | 1.55 | qfq | 114,541,158 | 185,138,099 | 0.63% |
| 2025-02-07 | 1.58 | 1.62 | 1.57 | 1.60 | 1.54 | qfq | 139,941,664 | 223,564,988 | 1.27% |
| 2025-02-06 | 1.57 | 1.58 | 1.55 | 1.58 | 1.53 | qfq | 83,953,808 | 131,599,322 | 0.64% |
| 2025-02-05 | 1.58 | 1.59 | 1.56 | 1.57 | 1.52 | qfq | 82,070,786 | 129,183,621 | -0.63% |
| 2025-01-27 | 1.58 | 1.60 | 1.57 | 1.58 | 1.53 | qfq | 84,887,199 | 134,526,782 | 0.64% |
| 2025-01-24 | 1.58 | 1.60 | 1.57 | 1.57 | 1.52 | qfq | 82,837,281 | 131,027,383 | -0.63% |
| 2025-01-23 | 1.57 | 1.61 | 1.57 | 1.58 | 1.53 | qfq | 120,206,402 | 191,493,031 | 1.28% |
| 2025-01-22 | 1.58 | 1.58 | 1.55 | 1.56 | 1.51 | qfq | 57,022,562 | 89,204,356 | -1.27% |
| 2025-01-21 | 1.59 | 1.60 | 1.56 | 1.58 | 1.53 | qfq | 81,885,200 | 129,483,109 | -0.63% |
| 2025-01-20 | 1.59 | 1.61 | 1.58 | 1.59 | 1.54 | qfq | 69,993,552 | 111,394,784 | 0.63% |
| 2025-01-17 | 1.59 | 1.61 | 1.57 | 1.58 | 1.53 | qfq | 76,130,707 | 120,991,364 | -0.63% |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | 1.54 | qfq | 87,960,378 | 141,266,903 | 0.63% |
| 2025-01-15 | 1.62 | 1.64 | 1.58 | 1.58 | 1.53 | qfq | 93,863,641 | 150,548,542 | -2.47% |
| 2025-01-14 | 1.55 | 1.63 | 1.54 | 1.62 | 1.56 | qfq | 130,235,194 | 208,178,722 | 4.52% |
| 2025-01-13 | 1.53 | 1.57 | 1.52 | 1.55 | 1.50 | qfq | 93,458,249 | 144,300,632 | 0.65% |
| 2025-01-10 | 1.58 | 1.60 | 1.54 | 1.54 | 1.49 | qfq | 80,559,969 | 126,269,443 | -3.14% |
| 2025-01-09 | 1.59 | 1.60 | 1.57 | 1.59 | 1.54 | qfq | 71,987,101 | 114,180,287 | -0.63% |
| 2025-01-08 | 1.62 | 1.63 | 1.56 | 1.60 | 1.54 | qfq | 112,125,695 | 178,560,536 | -1.23% |
| 2025-01-07 | 1.59 | 1.62 | 1.59 | 1.62 | 1.56 | qfq | 76,148,316 | 122,051,691 | 1.89% |
| 2025-01-06 | 1.61 | 1.62 | 1.58 | 1.59 | 1.54 | qfq | 109,092,293 | 174,155,215 | -1.24% |
| 2025-01-03 | 1.67 | 1.68 | 1.61 | 1.61 | 1.55 | qfq | 147,306,779 | 241,306,685 | -3.59% |
| 2025-01-02 | 1.73 | 1.74 | 1.65 | 1.67 | 1.61 | qfq | 170,897,807 | 289,462,265 | -3.47% |
| 2024-12-31 | 1.69 | 1.74 | 1.68 | 1.73 | 1.67 | qfq | 305,895,082 | 523,570,966 | 1.76% |
| 2024-12-30 | 1.66 | 1.71 | 1.63 | 1.70 | 1.64 | qfq | 222,672,644 | 369,882,438 | 1.19% |
| 2024-12-27 | 1.63 | 1.68 | 1.63 | 1.68 | 1.62 | qfq | 157,789,922 | 261,969,820 | 2.44% |
| 2024-12-26 | 1.64 | 1.65 | 1.63 | 1.64 | 1.58 | qfq | 60,984,715 | 99,956,541 | 0.00% |
| 2024-12-25 | 1.65 | 1.66 | 1.62 | 1.64 | 1.58 | qfq | 96,781,075 | 158,405,718 | -0.61% |
| 2024-12-24 | 1.63 | 1.66 | 1.63 | 1.65 | 1.59 | qfq | 100,514,481 | 165,599,470 | 1.23% |
| 2024-12-23 | 1.67 | 1.68 | 1.63 | 1.63 | 1.57 | qfq | 151,160,950 | 249,262,459 | -2.98% |
| 2024-12-20 | 1.68 | 1.70 | 1.67 | 1.68 | 1.62 | qfq | 121,806,570 | 204,589,539 | -0.59% |
| 2024-12-19 | 1.69 | 1.71 | 1.66 | 1.69 | 1.63 | qfq | 168,928,578 | 284,051,879 | -1.17% |
| 2024-12-18 | 1.68 | 1.73 | 1.67 | 1.71 | 1.65 | qfq | 192,591,993 | 328,845,695 | 2.40% |
| 2024-12-17 | 1.71 | 1.72 | 1.65 | 1.67 | 1.61 | qfq | 197,740,125 | 331,330,360 | -2.34% |
| 2024-12-16 | 1.70 | 1.73 | 1.68 | 1.71 | 1.65 | qfq | 217,031,300 | 370,492,122 | 0.59% |
| 2024-12-13 | 1.75 | 1.76 | 1.69 | 1.70 | 1.64 | qfq | 280,851,614 | 483,261,621 | -3.41% |
| 2024-12-12 | 1.78 | 1.79 | 1.74 | 1.76 | 1.70 | qfq | 252,657,265 | 445,455,114 | -1.68% |
| 2024-12-11 | 1.71 | 1.80 | 1.70 | 1.79 | 1.73 | qfq | 358,424,215 | 634,342,273 | 2.87% |
| 2024-12-10 | 1.78 | 1.81 | 1.73 | 1.74 | 1.68 | qfq | 389,097,410 | 686,079,316 | 0.58% |
| 2024-12-09 | 1.79 | 1.85 | 1.71 | 1.73 | 1.67 | qfq | 465,119,732 | 819,376,982 | -0.57% |
| 2024-12-06 | 1.66 | 1.75 | 1.66 | 1.74 | 1.68 | qfq | 351,611,425 | 602,054,328 | 4.82% |
| 2024-12-05 | 1.63 | 1.68 | 1.62 | 1.66 | 1.60 | qfq | 189,023,841 | 312,448,897 | 1.22% |
| 2024-12-04 | 1.64 | 1.66 | 1.62 | 1.64 | 1.58 | qfq | 134,053,504 | 219,788,694 | -0.61% |
| 2024-12-03 | 1.66 | 1.67 | 1.62 | 1.65 | 1.59 | qfq | 158,958,493 | 260,644,799 | -0.60% |
| 2024-12-02 | 1.58 | 1.67 | 1.57 | 1.66 | 1.60 | qfq | 260,278,885 | 426,708,822 | 5.06% |
| 2024-11-29 | 1.57 | 1.60 | 1.56 | 1.58 | 1.53 | qfq | 114,793,228 | 181,797,223 | 0.00% |
| 2024-11-28 | 1.57 | 1.61 | 1.56 | 1.58 | 1.53 | qfq | 151,298,936 | 239,926,346 | 0.64% |
| 2024-11-27 | 1.54 | 1.57 | 1.52 | 1.57 | 1.52 | qfq | 112,797,293 | 173,846,744 | 1.29% |
| 2024-11-26 | 1.54 | 1.57 | 1.53 | 1.55 | 1.50 | qfq | 116,668,036 | 181,148,645 | 0.00% |
| 2024-11-25 | 1.54 | 1.57 | 1.52 | 1.55 | 1.50 | qfq | 150,173,364 | 231,751,110 | 0.00% |
| 2024-11-22 | 1.60 | 1.61 | 1.55 | 1.55 | 1.50 | qfq | 142,449,936 | 224,476,053 | -3.13% |
| 2024-11-21 | 1.62 | 1.63 | 1.59 | 1.60 | 1.54 | qfq | 124,441,811 | 199,672,685 | -1.84% |
| 2024-11-20 | 1.60 | 1.64 | 1.59 | 1.63 | 1.57 | qfq | 163,085,704 | 263,222,212 | 1.24% |
| 2024-11-19 | 1.62 | 1.63 | 1.57 | 1.61 | 1.55 | qfq | 192,853,901 | 308,349,118 | -1.83% |
| 2024-11-18 | 1.59 | 1.67 | 1.59 | 1.64 | 1.58 | qfq | 279,500,380 | 458,571,117 | 3.80% |
| 2024-11-15 | 1.58 | 1.62 | 1.57 | 1.58 | 1.53 | qfq | 186,390,430 | 297,567,939 | 0.00% |
| 2024-11-14 | 1.62 | 1.63 | 1.57 | 1.58 | 1.53 | qfq | 163,466,756 | 261,047,405 | -3.07% |
| 2024-11-13 | 1.64 | 1.66 | 1.60 | 1.63 | 1.57 | qfq | 188,524,989 | 306,600,005 | -1.21% |
| 2024-11-12 | 1.70 | 1.71 | 1.63 | 1.65 | 1.59 | qfq | 289,430,919 | 481,230,624 | -3.51% |
| 2024-11-11 | 1.72 | 1.77 | 1.69 | 1.71 | 1.65 | qfq | 327,313,018 | 560,990,622 | -1.72% |
| 2024-11-08 | 1.76 | 1.82 | 1.72 | 1.74 | 1.68 | qfq | 450,839,152 | 795,974,414 | 0.00% |
| 2024-11-07 | 1.68 | 1.79 | 1.65 | 1.74 | 1.68 | qfq | 431,924,275 | 742,897,752 | 1.75% |
| 2024-11-06 | 1.66 | 1.79 | 1.62 | 1.71 | 1.65 | qfq | 521,072,320 | 882,656,261 | 3.01% |
| 2024-11-05 | 1.56 | 1.66 | 1.55 | 1.66 | 1.60 | qfq | 348,620,189 | 566,564,486 | 5.73% |
| 2024-11-04 | 1.58 | 1.59 | 1.54 | 1.57 | 1.52 | qfq | 149,853,708 | 233,331,039 | -0.63% |
| 2024-11-01 | 1.54 | 1.60 | 1.53 | 1.58 | 1.53 | qfq | 237,317,734 | 373,117,960 | 2.60% |
| 2024-10-31 | 1.49 | 1.54 | 1.49 | 1.54 | 1.49 | qfq | 180,104,604 | 274,574,853 | 2.67% |
| 2024-10-30 | 1.47 | 1.50 | 1.46 | 1.50 | 1.45 | qfq | 118,822,736 | 176,566,727 | 1.35% |
| 2024-10-29 | 1.51 | 1.52 | 1.46 | 1.48 | 1.43 | qfq | 130,102,765 | 193,130,498 | -1.99% |
| 2024-10-28 | 1.45 | 1.52 | 1.45 | 1.51 | 1.46 | qfq | 200,386,053 | 297,521,768 | 3.42% |
| 2024-10-25 | 1.45 | 1.46 | 1.44 | 1.46 | 1.41 | qfq | 63,345,550 | 91,993,364 | 0.69% |
| 2024-10-24 | 1.46 | 1.46 | 1.43 | 1.45 | 1.40 | qfq | 63,584,144 | 91,781,404 | -0.68% |
| 2024-10-23 | 1.45 | 1.47 | 1.44 | 1.46 | 1.41 | qfq | 91,114,780 | 132,915,760 | 0.69% |
| 2024-10-22 | 1.45 | 1.46 | 1.44 | 1.45 | 1.40 | qfq | 63,543,624 | 91,978,314 | 0.00% |
| 2024-10-21 | 1.46 | 1.47 | 1.44 | 1.45 | 1.40 | qfq | 84,770,223 | 123,123,544 | 0.00% |
| 2024-10-18 | 1.43 | 1.47 | 1.41 | 1.45 | 1.40 | qfq | 129,345,687 | 186,316,206 | 1.40% |
| 2024-10-17 | 1.46 | 1.47 | 1.43 | 1.43 | 1.38 | qfq | 86,182,207 | 124,649,148 | -1.38% |
| 2024-10-16 | 1.44 | 1.47 | 1.43 | 1.45 | 1.40 | qfq | 99,916,373 | 145,187,452 | -0.68% |
| 2024-10-15 | 1.44 | 1.51 | 1.43 | 1.46 | 1.41 | qfq | 176,897,345 | 259,176,458 | 2.10% |
| 2024-10-14 | 1.41 | 1.44 | 1.40 | 1.43 | 1.38 | qfq | 98,397,952 | 139,551,263 | 2.14% |
| 2024-10-11 | 1.44 | 1.45 | 1.39 | 1.40 | 1.35 | qfq | 85,906,994 | 121,781,538 | -2.78% |
| 2024-10-10 | 1.42 | 1.47 | 1.41 | 1.44 | 1.39 | qfq | 128,525,441 | 185,128,561 | 1.41% |
| 2024-10-09 | 1.51 | 1.52 | 1.42 | 1.42 | 1.37 | qfq | 203,272,550 | 297,020,898 | -7.79% |
| 2024-10-08 | 1.63 | 1.64 | 1.48 | 1.54 | 1.49 | qfq | 345,774,297 | 539,911,095 | 3.36% |
| 2024-09-30 | 1.41 | 1.50 | 1.40 | 1.49 | 1.44 | qfq | 259,699,062 | 378,220,203 | 8.76% |
| 2024-09-27 | 1.37 | 1.38 | 1.35 | 1.37 | 1.32 | qfq | 85,163,153 | 116,494,207 | 1.48% |
| 2024-09-26 | 1.30 | 1.35 | 1.29 | 1.35 | 1.30 | qfq | 121,084,809 | 160,082,371 | 3.85% |
| 2024-09-25 | 1.31 | 1.33 | 1.30 | 1.30 | 1.26 | qfq | 123,863,183 | 162,454,853 | 1.56% |
| 2024-09-24 | 1.25 | 1.29 | 1.25 | 1.28 | 1.24 | qfq | 83,913,192 | 107,018,973 | 2.40% |
| 2024-09-23 | 1.23 | 1.26 | 1.23 | 1.25 | 1.21 | qfq | 49,596,169 | 61,901,983 | 1.63% |
| 2024-09-20 | 1.23 | 1.24 | 1.22 | 1.23 | 1.19 | qfq | 28,003,666 | 34,412,062 | 0.00% |
| 2024-09-19 | 1.22 | 1.24 | 1.20 | 1.23 | 1.19 | qfq | 63,937,347 | 78,173,671 | 1.65% |
| 2024-09-18 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | qfq | 28,187,257 | 34,117,047 | 0.00% |
| 2024-09-13 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | qfq | 23,400,680 | 28,357,393 | 0.00% |
| 2024-09-12 | 1.22 | 1.22 | 1.21 | 1.21 | 1.17 | qfq | 21,740,978 | 26,384,082 | 0.00% |
| 2024-09-11 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | qfq | 17,046,064 | 20,682,945 | -0.82% |
| 2024-09-10 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | qfq | 27,057,729 | 32,826,202 | 0.00% |
| 2024-09-09 | 1.22 | 1.23 | 1.21 | 1.22 | 1.18 | qfq | 44,339,164 | 54,084,699 | 0.00% |
| 2024-09-06 | 1.23 | 1.23 | 1.22 | 1.22 | 1.18 | qfq | 20,124,931 | 24,627,488 | 0.00% |
| 2024-09-05 | 1.22 | 1.23 | 1.22 | 1.22 | 1.18 | qfq | 12,154,688 | 14,879,349 | 0.00% |
| 2024-09-04 | 1.22 | 1.23 | 1.22 | 1.22 | 1.18 | qfq | 16,473,039 | 20,148,461 | -0.81% |
| 2024-09-03 | 1.23 | 1.24 | 1.22 | 1.23 | 1.19 | qfq | 40,715,157 | 50,110,439 | 0.82% |
| 2024-09-02 | 1.24 | 1.24 | 1.22 | 1.22 | 1.18 | qfq | 52,065,171 | 63,858,877 | -1.61% |
| 2024-08-30 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | qfq | 44,124,879 | 54,815,323 | 0.81% |
| 2024-08-29 | 1.23 | 1.24 | 1.22 | 1.23 | 1.19 | qfq | 24,772,393 | 30,471,444 | 0.00% |
| 2024-08-28 | 1.22 | 1.24 | 1.22 | 1.23 | 1.19 | qfq | 26,788,075 | 32,929,618 | 0.82% |
| 2024-08-27 | 1.23 | 1.24 | 1.22 | 1.22 | 1.18 | qfq | 35,297,229 | 43,326,545 | -0.81% |
| 2024-08-26 | 1.24 | 1.24 | 1.23 | 1.23 | 1.19 | qfq | 13,575,943 | 16,726,982 | 0.00% |
| 2024-08-23 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | qfq | 19,744,429 | 24,374,933 | 0.00% |
| 2024-08-22 | 1.24 | 1.25 | 1.23 | 1.23 | 1.19 | qfq | 23,075,674 | 28,568,360 | -0.81% |
| 2024-08-21 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | qfq | 34,617,678 | 42,924,207 | 0.00% |
| 2024-08-20 | 1.26 | 1.26 | 1.24 | 1.24 | 1.20 | qfq | 36,380,744 | 45,331,980 | -1.59% |
| 2024-08-19 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | qfq | 28,864,755 | 36,306,761 | 0.80% |
| 2024-08-16 | 1.26 | 1.27 | 1.25 | 1.25 | 1.21 | qfq | 35,765,967 | 45,023,585 | -0.79% |
| 2024-08-15 | 1.24 | 1.26 | 1.24 | 1.26 | 1.22 | qfq | 42,152,265 | 52,910,283 | 0.80% |
| 2024-08-14 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | qfq | 22,730,557 | 28,360,582 | -0.79% |
| 2024-08-13 | 1.25 | 1.26 | 1.24 | 1.26 | 1.22 | qfq | 28,270,173 | 35,382,582 | 0.80% |
| 2024-08-12 | 1.25 | 1.26 | 1.24 | 1.25 | 1.21 | qfq | 33,760,956 | 42,147,635 | -0.79% |
| 2024-08-09 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | qfq | 27,981,670 | 35,231,622 | 0.00% |
| 2024-08-08 | 1.25 | 1.27 | 1.24 | 1.26 | 1.22 | qfq | 32,852,279 | 41,343,520 | 0.00% |
| 2024-08-07 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | qfq | 24,974,507 | 31,349,822 | -0.79% |
| 2024-08-06 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | qfq | 42,187,273 | 53,248,555 | 0.79% |
| 2024-08-05 | 1.27 | 1.29 | 1.26 | 1.26 | 1.22 | qfq | 53,753,828 | 68,498,368 | -0.79% |
| 2024-08-02 | 1.27 | 1.28 | 1.26 | 1.27 | 1.23 | qfq | 34,424,943 | 43,876,713 | 0.00% |
| 2024-08-01 | 1.28 | 1.29 | 1.27 | 1.27 | 1.23 | qfq | 36,419,599 | 46,446,859 | -0.78% |
| 2024-07-31 | 1.25 | 1.29 | 1.25 | 1.28 | 1.24 | qfq | 83,130,334 | 105,701,707 | 2.40% |
| 2024-07-30 | 1.25 | 1.26 | 1.24 | 1.25 | 1.21 | qfq | 32,355,986 | 40,510,509 | 0.00% |
| 2024-07-29 | 1.24 | 1.26 | 1.24 | 1.25 | 1.21 | qfq | 24,965,354 | 31,229,454 | 0.00% |
| 2024-07-26 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | qfq | 29,965,715 | 37,332,574 | 0.81% |
| 2024-07-25 | 1.22 | 1.24 | 1.22 | 1.24 | 1.20 | qfq | 38,036,627 | 46,862,533 | 1.64% |
| 2024-07-24 | 1.24 | 1.25 | 1.22 | 1.22 | 1.18 | qfq | 53,488,487 | 65,876,335 | -2.40% |
| 2024-07-23 | 1.25 | 1.26 | 1.24 | 1.25 | 1.21 | qfq | 29,877,831 | 37,357,205 | -0.79% |
| 2024-07-22 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | qfq | 18,056,247 | 22,630,322 | 0.00% |
| 2024-07-19 | 1.25 | 1.26 | 1.24 | 1.26 | 1.22 | qfq | 35,147,220 | 44,042,342 | 0.00% |
| 2024-07-18 | 1.25 | 1.26 | 1.24 | 1.26 | 1.22 | qfq | 35,402,187 | 44,340,212 | 0.80% |
| 2024-07-17 | 1.25 | 1.27 | 1.24 | 1.25 | 1.21 | qfq | 41,416,722 | 51,855,031 | -1.57% |
| 2024-07-16 | 1.26 | 1.27 | 1.25 | 1.27 | 1.21 | qfq | 19,096,652 | 24,142,120 | 0.79% |
| 2024-07-15 | 1.26 | 1.27 | 1.26 | 1.26 | 1.20 | qfq | 20,617,492 | 26,061,678 | -0.79% |
| 2024-07-12 | 1.27 | 1.28 | 1.26 | 1.27 | 1.21 | qfq | 23,859,872 | 30,289,007 | -0.78% |
| 2024-07-11 | 1.27 | 1.29 | 1.26 | 1.28 | 1.22 | qfq | 51,342,427 | 65,488,517 | 1.59% |
| 2024-07-10 | 1.25 | 1.27 | 1.25 | 1.26 | 1.20 | qfq | 33,552,721 | 42,237,049 | 0.00% |
| 2024-07-09 | 1.23 | 1.26 | 1.23 | 1.26 | 1.20 | qfq | 42,429,229 | 52,837,655 | 2.44% |
| 2024-07-08 | 1.26 | 1.26 | 1.23 | 1.23 | 1.17 | qfq | 47,902,527 | 59,353,103 | -2.38% |
| 2024-07-05 | 1.26 | 1.27 | 1.25 | 1.26 | 1.20 | qfq | 52,779,796 | 66,333,796 | -0.79% |
| 2024-07-04 | 1.28 | 1.30 | 1.26 | 1.27 | 1.21 | qfq | 92,296,042 | 118,073,728 | 0.79% |
| 2024-07-03 | 1.26 | 1.29 | 1.25 | 1.26 | 1.20 | qfq | 52,880,979 | 67,255,279 | 0.00% |
| 2024-07-02 | 1.25 | 1.27 | 1.24 | 1.26 | 1.20 | qfq | 52,126,346 | 65,617,470 | 0.00% |
| 2024-07-01 | 1.24 | 1.26 | 1.23 | 1.26 | 1.20 | qfq | 42,560,860 | 53,070,147 | 2.44% |
| 2024-06-28 | 1.23 | 1.25 | 1.22 | 1.23 | 1.17 | qfq | 54,290,162 | 67,239,565 | 0.00% |
| 2024-06-27 | 1.24 | 1.25 | 1.23 | 1.23 | 1.17 | qfq | 37,170,950 | 45,970,044 | -1.60% |
| 2024-06-26 | 1.24 | 1.26 | 1.22 | 1.25 | 1.19 | qfq | 52,428,595 | 65,053,649 | 0.81% |
| 2024-06-25 | 1.23 | 1.25 | 1.22 | 1.24 | 1.18 | qfq | 50,034,587 | 61,932,810 | 0.81% |
| 2024-06-24 | 1.28 | 1.29 | 1.23 | 1.23 | 1.17 | qfq | 92,552,109 | 115,789,797 | -4.65% |
| 2024-06-21 | 1.30 | 1.30 | 1.28 | 1.29 | 1.23 | qfq | 51,034,077 | 65,861,509 | -0.77% |
| 2024-06-20 | 1.32 | 1.32 | 1.30 | 1.30 | 1.24 | qfq | 47,627,369 | 62,195,382 | -1.52% |
| 2024-06-19 | 1.32 | 1.33 | 1.31 | 1.32 | 1.26 | qfq | 30,206,099 | 39,865,830 | -0.75% |
| 2024-06-18 | 1.32 | 1.33 | 1.31 | 1.33 | 1.26 | qfq | 36,688,182 | 48,475,750 | 1.53% |
| 2024-06-17 | 1.32 | 1.33 | 1.31 | 1.31 | 1.25 | qfq | 32,671,845 | 43,098,876 | -0.76% |
| 2024-06-14 | 1.30 | 1.33 | 1.30 | 1.32 | 1.26 | qfq | 56,813,729 | 74,743,751 | 1.54% |
| 2024-06-13 | 1.33 | 1.33 | 1.30 | 1.30 | 1.24 | qfq | 45,248,572 | 59,347,679 | -1.52% |
| 2024-06-12 | 1.32 | 1.33 | 1.31 | 1.32 | 1.26 | qfq | 29,412,163 | 38,683,676 | 0.00% |
| 2024-06-11 | 1.33 | 1.33 | 1.31 | 1.32 | 1.26 | qfq | 41,009,366 | 54,175,486 | -0.75% |
| 2024-06-07 | 1.31 | 1.33 | 1.30 | 1.33 | 1.26 | qfq | 52,762,556 | 69,750,373 | 2.31% |
| 2024-06-06 | 1.32 | 1.33 | 1.30 | 1.30 | 1.24 | qfq | 73,359,915 | 96,441,592 | -1.52% |
| 2024-06-05 | 1.33 | 1.34 | 1.32 | 1.32 | 1.26 | qfq | 46,808,346 | 62,282,366 | -0.75% |
| 2024-06-04 | 1.32 | 1.34 | 1.31 | 1.33 | 1.26 | qfq | 84,996,980 | 112,811,761 | 0.00% |
| 2024-06-03 | 1.38 | 1.39 | 1.32 | 1.33 | 1.26 | qfq | 161,696,957 | 217,963,985 | -4.32% |
| 2024-05-31 | 1.40 | 1.40 | 1.38 | 1.39 | 1.32 | qfq | 35,776,913 | 49,775,094 | 0.00% |
| 2024-05-30 | 1.39 | 1.40 | 1.39 | 1.39 | 1.32 | qfq | 27,321,939 | 38,066,590 | 0.00% |
| 2024-05-29 | 1.40 | 1.41 | 1.39 | 1.39 | 1.32 | qfq | 32,265,184 | 45,173,062 | -0.71% |
| 2024-05-28 | 1.42 | 1.42 | 1.40 | 1.40 | 1.33 | qfq | 44,533,381 | 62,538,454 | -1.41% |
| 2024-05-27 | 1.41 | 1.42 | 1.40 | 1.42 | 1.35 | qfq | 35,074,150 | 49,546,156 | 0.71% |
| 2024-05-24 | 1.40 | 1.42 | 1.40 | 1.41 | 1.34 | qfq | 51,038,644 | 71,988,774 | 0.00% |
| 2024-05-23 | 1.44 | 1.44 | 1.40 | 1.41 | 1.34 | qfq | 103,581,649 | 146,894,661 | -2.08% |
| 2024-05-22 | 1.44 | 1.45 | 1.44 | 1.44 | 1.37 | qfq | 29,871,712 | 43,066,887 | -0.69% |
| 2024-05-21 | 1.46 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 62,097,754 | 89,861,118 | -0.68% |
| 2024-05-20 | 1.46 | 1.47 | 1.45 | 1.46 | 1.39 | qfq | 77,445,517 | 112,942,457 | 0.00% |
| 2024-05-17 | 1.45 | 1.46 | 1.44 | 1.46 | 1.39 | qfq | 51,406,865 | 74,583,105 | 0.69% |
| 2024-05-16 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 53,206,156 | 77,269,188 | -0.68% |
| 2024-05-15 | 1.47 | 1.47 | 1.45 | 1.46 | 1.39 | qfq | 30,082,796 | 43,821,906 | -0.68% |
| 2024-05-14 | 1.47 | 1.48 | 1.46 | 1.47 | 1.40 | qfq | 45,529,372 | 66,831,347 | 0.00% |
| 2024-05-13 | 1.46 | 1.49 | 1.45 | 1.47 | 1.40 | qfq | 94,026,707 | 138,045,698 | 0.68% |
| 2024-05-10 | 1.47 | 1.47 | 1.45 | 1.46 | 1.39 | qfq | 55,266,125 | 80,632,775 | -0.68% |
| 2024-05-09 | 1.45 | 1.47 | 1.44 | 1.47 | 1.40 | qfq | 96,710,074 | 141,148,038 | 1.38% |
| 2024-05-08 | 1.43 | 1.47 | 1.43 | 1.45 | 1.38 | qfq | 108,548,476 | 157,296,062 | 1.40% |
| 2024-05-07 | 1.44 | 1.45 | 1.43 | 1.43 | 1.36 | qfq | 38,880,602 | 55,921,797 | -1.38% |
| 2024-05-06 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 80,636,939 | 116,914,568 | 0.69% |
| 2024-04-30 | 1.45 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 47,850,736 | 68,998,955 | 0.00% |
| 2024-04-29 | 1.43 | 1.45 | 1.42 | 1.44 | 1.37 | qfq | 74,990,147 | 107,841,181 | 0.70% |
| 2024-04-26 | 1.41 | 1.43 | 1.41 | 1.43 | 1.36 | qfq | 62,180,698 | 88,448,791 | 1.42% |
| 2024-04-25 | 1.41 | 1.42 | 1.41 | 1.41 | 1.34 | qfq | 22,972,077 | 32,483,904 | 0.00% |
| 2024-04-24 | 1.41 | 1.42 | 1.41 | 1.41 | 1.34 | qfq | 30,316,301 | 42,834,876 | 0.00% |
| 2024-04-23 | 1.42 | 1.43 | 1.41 | 1.41 | 1.34 | qfq | 44,090,111 | 62,411,697 | -0.70% |
| 2024-04-22 | 1.45 | 1.45 | 1.42 | 1.42 | 1.35 | qfq | 64,874,053 | 92,981,759 | -1.39% |
| 2024-04-19 | 1.43 | 1.46 | 1.43 | 1.44 | 1.37 | qfq | 82,759,013 | 119,777,689 | 0.00% |
| 2024-04-18 | 1.44 | 1.45 | 1.42 | 1.44 | 1.37 | qfq | 87,032,826 | 125,021,561 | 0.70% |
| 2024-04-17 | 1.41 | 1.44 | 1.41 | 1.43 | 1.36 | qfq | 82,463,916 | 117,844,089 | 0.70% |
| 2024-04-16 | 1.43 | 1.44 | 1.41 | 1.42 | 1.35 | qfq | 85,980,485 | 122,527,748 | -0.70% |
| 2024-04-15 | 1.41 | 1.44 | 1.40 | 1.43 | 1.36 | qfq | 93,918,786 | 133,649,787 | 1.42% |
| 2024-04-12 | 1.41 | 1.42 | 1.40 | 1.41 | 1.34 | qfq | 47,194,295 | 66,576,356 | 0.00% |
| 2024-04-11 | 1.40 | 1.42 | 1.39 | 1.41 | 1.34 | qfq | 54,976,827 | 77,468,784 | 0.71% |
| 2024-04-10 | 1.42 | 1.42 | 1.40 | 1.40 | 1.33 | qfq | 54,928,994 | 77,237,667 | -1.41% |
| 2024-04-09 | 1.41 | 1.42 | 1.41 | 1.42 | 1.35 | qfq | 25,122,504 | 35,546,054 | 0.00% |
| 2024-04-08 | 1.42 | 1.43 | 1.41 | 1.42 | 1.35 | qfq | 53,000,421 | 75,203,778 | 0.00% |
| 2024-04-03 | 1.42 | 1.43 | 1.41 | 1.42 | 1.35 | qfq | 31,952,967 | 45,475,648 | 0.00% |
| 2024-04-02 | 1.42 | 1.43 | 1.41 | 1.42 | 1.35 | qfq | 41,385,097 | 58,707,710 | 0.00% |
| 2024-04-01 | 1.40 | 1.42 | 1.40 | 1.42 | 1.35 | qfq | 61,816,333 | 87,437,756 | 1.43% |
| 2024-03-29 | 1.40 | 1.41 | 1.39 | 1.40 | 1.33 | qfq | 44,245,451 | 62,009,258 | 0.00% |
| 2024-03-28 | 1.39 | 1.41 | 1.38 | 1.40 | 1.33 | qfq | 42,976,790 | 60,068,989 | 0.72% |
| 2024-03-27 | 1.40 | 1.41 | 1.39 | 1.39 | 1.32 | qfq | 38,282,194 | 53,612,632 | -1.42% |
| 2024-03-26 | 1.41 | 1.41 | 1.40 | 1.41 | 1.34 | qfq | 26,827,660 | 37,697,619 | 0.00% |
| 2024-03-25 | 1.41 | 1.42 | 1.40 | 1.41 | 1.34 | qfq | 44,434,528 | 62,584,398 | 0.00% |
| 2024-03-22 | 1.43 | 1.44 | 1.40 | 1.41 | 1.34 | qfq | 70,267,461 | 99,544,177 | -1.40% |
| 2024-03-21 | 1.44 | 1.45 | 1.43 | 1.43 | 1.36 | qfq | 38,791,677 | 55,709,651 | -0.69% |
| 2024-03-20 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 48,544,497 | 69,945,072 | 0.00% |
| 2024-03-19 | 1.45 | 1.45 | 1.44 | 1.44 | 1.37 | qfq | 66,478,727 | 95,919,024 | -0.69% |
| 2024-03-18 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 50,198,317 | 72,780,450 | 0.00% |
| 2024-03-15 | 1.43 | 1.46 | 1.43 | 1.45 | 1.38 | qfq | 76,089,181 | 110,169,230 | 0.69% |
| 2024-03-14 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 53,627,677 | 77,205,464 | 0.00% |
| 2024-03-13 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 50,858,931 | 73,237,376 | -0.69% |
| 2024-03-12 | 1.45 | 1.45 | 1.44 | 1.45 | 1.38 | qfq | 32,610,842 | 47,156,459 | 0.00% |
| 2024-03-11 | 1.44 | 1.45 | 1.43 | 1.45 | 1.38 | qfq | 43,172,083 | 62,284,326 | 0.69% |
| 2024-03-08 | 1.45 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 57,239,316 | 82,331,297 | -0.69% |
| 2024-03-07 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 40,669,141 | 59,063,609 | 0.00% |
| 2024-03-06 | 1.44 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 48,362,047 | 69,998,258 | 0.00% |
| 2024-03-05 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 51,900,575 | 75,152,214 | 0.00% |
| 2024-03-04 | 1.46 | 1.47 | 1.45 | 1.45 | 1.38 | qfq | 56,346,774 | 82,121,447 | -0.68% |
| 2024-03-01 | 1.48 | 1.48 | 1.46 | 1.46 | 1.39 | qfq | 42,828,357 | 62,757,476 | -1.35% |
| 2024-02-29 | 1.46 | 1.48 | 1.45 | 1.48 | 1.41 | qfq | 80,951,461 | 119,005,435 | 1.37% |
| 2024-02-28 | 1.47 | 1.49 | 1.46 | 1.46 | 1.39 | qfq | 107,731,185 | 159,072,805 | -0.68% |
| 2024-02-27 | 1.46 | 1.47 | 1.45 | 1.47 | 1.40 | qfq | 52,362,426 | 76,643,358 | 1.38% |
| 2024-02-26 | 1.47 | 1.48 | 1.45 | 1.45 | 1.38 | qfq | 77,290,917 | 112,816,820 | -1.36% |
| 2024-02-23 | 1.47 | 1.48 | 1.46 | 1.47 | 1.40 | qfq | 80,873,248 | 118,733,688 | 0.00% |
| 2024-02-22 | 1.46 | 1.47 | 1.45 | 1.47 | 1.40 | qfq | 64,217,978 | 93,820,164 | 0.00% |
| 2024-02-21 | 1.46 | 1.49 | 1.45 | 1.47 | 1.40 | qfq | 88,056,412 | 129,556,874 | 0.68% |
| 2024-02-20 | 1.47 | 1.48 | 1.45 | 1.46 | 1.39 | qfq | 68,189,992 | 99,705,655 | -0.68% |
| 2024-02-19 | 1.50 | 1.52 | 1.46 | 1.47 | 1.40 | qfq | 100,165,952 | 148,384,387 | -1.34% |
| 2024-02-08 | 1.50 | 1.55 | 1.48 | 1.49 | 1.42 | qfq | 181,418,615 | 275,747,363 | -0.67% |
| 2024-02-07 | 1.43 | 1.51 | 1.43 | 1.50 | 1.43 | qfq | 184,114,658 | 272,040,552 | 5.63% |
| 2024-02-06 | 1.34 | 1.44 | 1.34 | 1.42 | 1.35 | qfq | 120,947,052 | 167,862,261 | 5.19% |
| 2024-02-05 | 1.35 | 1.37 | 1.30 | 1.35 | 1.28 | qfq | 113,802,645 | 152,567,808 | -0.74% |
| 2024-02-02 | 1.38 | 1.41 | 1.34 | 1.36 | 1.29 | qfq | 75,938,518 | 104,527,238 | -2.16% |
| 2024-02-01 | 1.37 | 1.40 | 1.36 | 1.39 | 1.32 | qfq | 59,135,917 | 81,747,225 | 1.46% |
| 2024-01-31 | 1.39 | 1.40 | 1.36 | 1.37 | 1.30 | qfq | 65,622,614 | 90,645,762 | -1.44% |
| 2024-01-30 | 1.41 | 1.42 | 1.39 | 1.39 | 1.32 | qfq | 52,295,249 | 73,645,577 | -1.42% |
| 2024-01-29 | 1.44 | 1.44 | 1.41 | 1.41 | 1.34 | qfq | 55,365,715 | 78,900,402 | -2.08% |
| 2024-01-26 | 1.41 | 1.44 | 1.41 | 1.44 | 1.37 | qfq | 78,080,369 | 111,373,939 | 1.41% |
| 2024-01-25 | 1.38 | 1.42 | 1.36 | 1.42 | 1.35 | qfq | 78,477,885 | 109,590,428 | 2.90% |
| 2024-01-24 | 1.35 | 1.39 | 1.33 | 1.38 | 1.31 | qfq | 81,977,278 | 111,452,961 | 2.22% |
| 2024-01-23 | 1.33 | 1.36 | 1.32 | 1.35 | 1.28 | qfq | 56,647,446 | 75,862,155 | 1.50% |
| 2024-01-22 | 1.39 | 1.39 | 1.32 | 1.33 | 1.26 | qfq | 74,929,629 | 101,689,308 | -4.32% |
| 2024-01-19 | 1.39 | 1.40 | 1.38 | 1.39 | 1.32 | qfq | 35,178,889 | 48,943,920 | -0.71% |
| 2024-01-18 | 1.42 | 1.43 | 1.37 | 1.40 | 1.33 | qfq | 87,175,197 | 121,707,313 | -1.41% |
| 2024-01-17 | 1.44 | 1.45 | 1.42 | 1.42 | 1.35 | qfq | 34,470,282 | 49,368,593 | -1.39% |
| 2024-01-16 | 1.44 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 36,515,687 | 52,623,077 | -0.69% |
| 2024-01-15 | 1.44 | 1.45 | 1.44 | 1.45 | 1.38 | qfq | 19,845,410 | 28,685,240 | 0.69% |
| 2024-01-12 | 1.43 | 1.45 | 1.43 | 1.44 | 1.37 | qfq | 31,514,077 | 45,508,934 | 0.00% |
| 2024-01-11 | 1.42 | 1.45 | 1.42 | 1.44 | 1.37 | qfq | 39,837,586 | 57,226,663 | 1.41% |
| 2024-01-10 | 1.43 | 1.44 | 1.42 | 1.42 | 1.35 | qfq | 28,340,874 | 40,537,425 | -0.70% |
| 2024-01-09 | 1.42 | 1.44 | 1.42 | 1.43 | 1.36 | qfq | 38,289,298 | 54,769,154 | 0.70% |
| 2024-01-08 | 1.44 | 1.45 | 1.42 | 1.42 | 1.35 | qfq | 56,020,617 | 80,327,282 | -1.39% |
| 2024-01-05 | 1.45 | 1.46 | 1.44 | 1.44 | 1.37 | qfq | 31,224,294 | 45,253,559 | -1.37% |
| 2024-01-04 | 1.45 | 1.46 | 1.44 | 1.46 | 1.39 | qfq | 32,673,622 | 47,434,637 | 0.00% |
| 2024-01-03 | 1.45 | 1.46 | 1.44 | 1.46 | 1.39 | qfq | 18,362,817 | 26,697,092 | 0.69% |
| 2024-01-02 | 1.45 | 1.46 | 1.44 | 1.45 | 1.38 | qfq | 33,517,315 | 48,636,219 | 0.00% |
| 2023-12-29 | 1.45 | 1.45 | 1.44 | 1.45 | 1.38 | qfq | 17,263,677 | 24,973,775 | 0.69% |
| 2023-12-28 | 1.43 | 1.46 | 1.42 | 1.44 | 1.37 | qfq | 48,061,412 | 69,237,068 | 0.70% |
| 2023-12-27 | 1.44 | 1.45 | 1.42 | 1.43 | 1.36 | qfq | 45,786,192 | 65,588,234 | -0.69% |
| 2023-12-26 | 1.45 | 1.46 | 1.44 | 1.44 | 1.37 | qfq | 25,030,127 | 36,221,038 | -0.69% |
| 2023-12-25 | 1.46 | 1.46 | 1.45 | 1.45 | 1.38 | qfq | 18,920,568 | 27,515,162 | -0.68% |
| 2023-12-22 | 1.46 | 1.47 | 1.45 | 1.46 | 1.39 | qfq | 45,432,103 | 66,294,343 | 0.00% |
| 2023-12-21 | 1.47 | 1.48 | 1.44 | 1.46 | 1.39 | qfq | 58,254,534 | 84,979,677 | -0.68% |
| 2023-12-20 | 1.48 | 1.49 | 1.47 | 1.47 | 1.40 | qfq | 25,072,808 | 37,038,742 | -0.68% |
| 2023-12-19 | 1.48 | 1.49 | 1.47 | 1.48 | 1.41 | qfq | 33,647,179 | 49,812,086 | 0.00% |
| 2023-12-18 | 1.48 | 1.49 | 1.48 | 1.48 | 1.41 | qfq | 30,060,941 | 44,593,362 | 0.00% |
| 2023-12-15 | 1.49 | 1.49 | 1.48 | 1.48 | 1.41 | qfq | 28,554,911 | 42,398,030 | 0.00% |
| 2023-12-14 | 1.50 | 1.50 | 1.48 | 1.48 | 1.41 | qfq | 25,132,360 | 37,471,152 | -0.67% |
| 2023-12-13 | 1.49 | 1.50 | 1.49 | 1.49 | 1.42 | qfq | 22,656,668 | 33,869,180 | -0.67% |
| 2023-12-12 | 1.49 | 1.50 | 1.48 | 1.50 | 1.43 | qfq | 26,501,896 | 39,518,232 | 0.67% |
| 2023-12-11 | 1.49 | 1.50 | 1.47 | 1.49 | 1.42 | qfq | 50,012,190 | 74,120,032 | 0.00% |
| 2023-12-08 | 1.49 | 1.50 | 1.48 | 1.49 | 1.42 | qfq | 27,997,845 | 41,813,875 | 0.00% |
| 2023-12-07 | 1.49 | 1.50 | 1.48 | 1.49 | 1.42 | qfq | 37,018,232 | 55,052,257 | 0.00% |
| 2023-12-06 | 1.49 | 1.50 | 1.48 | 1.49 | 1.42 | qfq | 29,935,487 | 44,646,647 | 0.00% |
| 2023-12-05 | 1.50 | 1.51 | 1.49 | 1.49 | 1.42 | qfq | 36,992,097 | 55,420,753 | -0.67% |
| 2023-12-04 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 32,196,016 | 48,421,973 | 0.00% |
| 2023-12-01 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 19,407,351 | 29,201,351 | 0.00% |
| 2023-11-30 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 23,678,047 | 35,597,260 | 0.00% |
| 2023-11-29 | 1.51 | 1.52 | 1.50 | 1.50 | 1.43 | qfq | 25,939,423 | 39,082,439 | -0.66% |
| 2023-11-28 | 1.50 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 52,402,277 | 79,207,064 | 0.00% |
| 2023-11-27 | 1.50 | 1.51 | 1.50 | 1.51 | 1.44 | qfq | 30,368,765 | 45,633,973 | 0.00% |
| 2023-11-24 | 1.51 | 1.51 | 1.50 | 1.51 | 1.44 | qfq | 30,612,678 | 46,137,152 | 0.67% |
| 2023-11-23 | 1.50 | 1.51 | 1.49 | 1.50 | 1.43 | qfq | 34,187,145 | 51,316,105 | 0.00% |
| 2023-11-22 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 20,562,505 | 30,966,511 | -0.66% |
| 2023-11-21 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 52,074,299 | 78,652,840 | 0.67% |
| 2023-11-20 | 1.50 | 1.51 | 1.49 | 1.50 | 1.43 | qfq | 35,506,916 | 53,260,757 | 0.67% |
| 2023-11-17 | 1.50 | 1.50 | 1.49 | 1.49 | 1.42 | qfq | 16,883,098 | 25,203,735 | -0.67% |
| 2023-11-16 | 1.51 | 1.51 | 1.49 | 1.50 | 1.43 | qfq | 29,427,742 | 44,136,640 | 0.00% |
| 2023-11-15 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 20,983,838 | 31,526,403 | 0.00% |
| 2023-11-14 | 1.49 | 1.51 | 1.49 | 1.50 | 1.43 | qfq | 35,957,843 | 53,917,514 | 0.00% |
| 2023-11-13 | 1.49 | 1.50 | 1.48 | 1.50 | 1.43 | qfq | 31,725,473 | 47,318,395 | 0.67% |
| 2023-11-10 | 1.49 | 1.50 | 1.49 | 1.49 | 1.42 | qfq | 27,997,095 | 41,778,884 | -0.67% |
| 2023-11-09 | 1.50 | 1.51 | 1.49 | 1.50 | 1.43 | qfq | 25,716,826 | 38,615,871 | 0.00% |
| 2023-11-08 | 1.51 | 1.51 | 1.50 | 1.50 | 1.43 | qfq | 33,406,684 | 50,198,257 | -0.66% |
| 2023-11-07 | 1.51 | 1.52 | 1.51 | 1.51 | 1.44 | qfq | 18,545,663 | 28,061,371 | 0.00% |
| 2023-11-06 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 45,702,229 | 69,088,768 | 0.00% |
| 2023-11-03 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 23,119,927 | 34,989,152 | 0.00% |
| 2023-11-02 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 29,640,801 | 44,802,606 | 0.00% |
| 2023-11-01 | 1.51 | 1.52 | 1.50 | 1.51 | 1.44 | qfq | 24,685,851 | 37,224,087 | 0.00% |
| 2023-10-31 | 1.53 | 1.53 | 1.50 | 1.51 | 1.44 | qfq | 41,822,384 | 63,192,955 | -0.66% |
| 2023-10-30 | 1.51 | 1.53 | 1.50 | 1.52 | 1.45 | qfq | 55,689,497 | 84,772,908 | 0.66% |
| 2023-10-27 | 1.49 | 1.51 | 1.48 | 1.51 | 1.44 | qfq | 46,743,175 | 70,210,624 | 2.03% |
| 2023-10-26 | 1.48 | 1.49 | 1.47 | 1.48 | 1.41 | qfq | 35,175,664 | 52,140,545 | -0.67% |
| 2023-10-25 | 1.48 | 1.50 | 1.47 | 1.49 | 1.42 | qfq | 55,916,280 | 83,348,282 | 1.36% |
| 2023-10-24 | 1.49 | 1.50 | 1.44 | 1.47 | 1.40 | qfq | 100,119,969 | 147,104,805 | -1.34% |
| 2023-10-23 | 1.53 | 1.53 | 1.49 | 1.49 | 1.42 | qfq | 74,086,225 | 111,796,212 | -1.97% |
| 2023-10-20 | 1.53 | 1.54 | 1.52 | 1.52 | 1.45 | qfq | 48,863,279 | 74,682,544 | -0.65% |
| 2023-10-19 | 1.55 | 1.56 | 1.52 | 1.53 | 1.46 | qfq | 80,848,679 | 124,457,373 | -1.92% |
| 2023-10-18 | 1.56 | 1.56 | 1.55 | 1.56 | 1.48 | qfq | 28,510,933 | 44,300,034 | 0.00% |
| 2023-10-17 | 1.55 | 1.57 | 1.55 | 1.56 | 1.48 | qfq | 34,845,244 | 54,279,314 | 0.00% |
| 2023-10-16 | 1.56 | 1.56 | 1.55 | 1.56 | 1.48 | qfq | 29,486,455 | 45,861,796 | 0.65% |
| 2023-10-13 | 1.56 | 1.57 | 1.55 | 1.55 | 1.47 | qfq | 44,929,199 | 69,854,172 | -0.64% |
| 2023-10-12 | 1.56 | 1.57 | 1.55 | 1.56 | 1.48 | qfq | 32,991,809 | 51,446,131 | 0.65% |
| 2023-10-11 | 1.56 | 1.56 | 1.55 | 1.55 | 1.47 | qfq | 37,285,808 | 57,942,745 | 0.00% |
| 2023-10-10 | 1.56 | 1.57 | 1.55 | 1.55 | 1.47 | qfq | 52,830,200 | 82,335,907 | -0.64% |
| 2023-10-09 | 1.57 | 1.58 | 1.56 | 1.56 | 1.48 | qfq | 35,495,127 | 55,533,003 | -0.64% |
| 2023-09-28 | 1.57 | 1.58 | 1.56 | 1.57 | 1.49 | qfq | 38,223,037 | 59,992,325 | 0.00% |
| 2023-09-27 | 1.58 | 1.58 | 1.57 | 1.57 | 1.49 | qfq | 28,644,774 | 45,053,935 | 0.00% |
| 2023-09-26 | 1.57 | 1.58 | 1.56 | 1.57 | 1.49 | qfq | 42,145,243 | 66,200,038 | 0.64% |
| 2023-09-25 | 1.57 | 1.58 | 1.56 | 1.56 | 1.48 | qfq | 51,714,731 | 81,178,027 | -0.64% |
| 2023-09-22 | 1.57 | 1.58 | 1.56 | 1.57 | 1.49 | qfq | 63,254,402 | 99,501,327 | 0.00% |
| 2023-09-21 | 1.58 | 1.59 | 1.57 | 1.57 | 1.49 | qfq | 69,478,634 | 109,625,144 | -1.26% |
| 2023-09-20 | 1.60 | 1.60 | 1.58 | 1.59 | 1.51 | qfq | 38,245,385 | 60,784,047 | -0.63% |
| 2023-09-19 | 1.58 | 1.60 | 1.58 | 1.60 | 1.52 | qfq | 76,600,223 | 122,104,528 | 0.63% |
| 2023-09-18 | 1.59 | 1.59 | 1.57 | 1.59 | 1.51 | qfq | 37,315,801 | 59,125,786 | 0.63% |
| 2023-09-15 | 1.59 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 43,987,089 | 69,620,245 | -0.63% |
| 2023-09-14 | 1.57 | 1.59 | 1.57 | 1.59 | 1.51 | qfq | 47,350,506 | 74,744,418 | 0.63% |
| 2023-09-13 | 1.59 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 24,588,378 | 38,793,990 | 0.00% |
| 2023-09-12 | 1.58 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 41,676,754 | 65,846,230 | 0.00% |
| 2023-09-11 | 1.58 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 43,935,071 | 69,300,421 | 0.64% |
| 2023-09-08 | 1.57 | 1.58 | 1.57 | 1.57 | 1.49 | qfq | 21,547,040 | 33,898,256 | 0.00% |
| 2023-09-07 | 1.59 | 1.59 | 1.57 | 1.57 | 1.49 | qfq | 39,116,790 | 61,696,845 | -0.63% |
| 2023-09-06 | 1.58 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 42,203,226 | 66,729,677 | -0.63% |
| 2023-09-05 | 1.60 | 1.60 | 1.58 | 1.59 | 1.51 | qfq | 43,759,449 | 69,541,478 | -0.63% |
| 2023-09-04 | 1.59 | 1.61 | 1.58 | 1.60 | 1.52 | qfq | 75,343,996 | 120,240,190 | 0.63% |
| 2023-09-01 | 1.58 | 1.60 | 1.57 | 1.59 | 1.51 | qfq | 44,014,975 | 69,886,587 | 0.63% |
| 2023-08-31 | 1.58 | 1.59 | 1.57 | 1.58 | 1.50 | qfq | 38,480,150 | 60,673,296 | 0.00% |
| 2023-08-30 | 1.60 | 1.60 | 1.57 | 1.58 | 1.50 | qfq | 55,134,539 | 87,286,849 | -1.25% |
| 2023-08-29 | 1.58 | 1.60 | 1.58 | 1.60 | 1.52 | qfq | 56,129,359 | 89,286,861 | 1.27% |
| 2023-08-28 | 1.62 | 1.63 | 1.58 | 1.58 | 1.50 | qfq | 74,107,938 | 118,807,946 | 0.64% |
| 2023-08-25 | 1.56 | 1.59 | 1.56 | 1.57 | 1.49 | qfq | 60,198,191 | 94,873,166 | 0.00% |
| 2023-08-24 | 1.58 | 1.59 | 1.56 | 1.57 | 1.49 | qfq | 60,561,117 | 95,311,904 | -1.26% |
| 2023-08-23 | 1.60 | 1.61 | 1.58 | 1.59 | 1.51 | qfq | 49,866,071 | 79,296,494 | -0.63% |
| 2023-08-22 | 1.60 | 1.61 | 1.59 | 1.60 | 1.52 | qfq | 73,403,343 | 117,393,280 | 0.00% |
| 2023-08-21 | 1.62 | 1.64 | 1.60 | 1.60 | 1.52 | qfq | 70,698,468 | 114,368,254 | -1.23% |
| 2023-08-18 | 1.61 | 1.64 | 1.60 | 1.62 | 1.54 | qfq | 80,963,933 | 131,372,870 | 0.62% |
| 2023-08-17 | 1.61 | 1.62 | 1.60 | 1.61 | 1.53 | qfq | 33,907,395 | 54,480,917 | 0.00% |
| 2023-08-16 | 1.60 | 1.62 | 1.60 | 1.61 | 1.53 | qfq | 35,953,853 | 57,840,621 | 0.00% |
| 2023-08-15 | 1.61 | 1.62 | 1.60 | 1.61 | 1.53 | qfq | 57,828,802 | 93,034,688 | 0.63% |
| 2023-08-14 | 1.60 | 1.61 | 1.59 | 1.60 | 1.52 | qfq | 37,065,397 | 59,365,085 | 0.00% |
| 2023-08-11 | 1.63 | 1.63 | 1.60 | 1.60 | 1.52 | qfq | 67,542,351 | 108,825,473 | -1.84% |
| 2023-08-10 | 1.62 | 1.64 | 1.61 | 1.63 | 1.55 | qfq | 60,999,085 | 99,283,917 | 0.62% |
| 2023-08-09 | 1.62 | 1.63 | 1.61 | 1.62 | 1.54 | qfq | 40,577,086 | 65,783,802 | -0.61% |
| 2023-08-08 | 1.63 | 1.63 | 1.62 | 1.63 | 1.55 | qfq | 33,409,378 | 54,260,429 | 0.00% |
| 2023-08-07 | 1.64 | 1.64 | 1.62 | 1.63 | 1.55 | qfq | 58,315,887 | 94,966,409 | -0.61% |
| 2023-08-04 | 1.65 | 1.67 | 1.63 | 1.64 | 1.56 | qfq | 80,083,636 | 131,914,159 | -0.61% |
| 2023-08-03 | 1.64 | 1.66 | 1.62 | 1.65 | 1.57 | qfq | 94,709,029 | 155,270,050 | 0.61% |
| 2023-08-02 | 1.67 | 1.67 | 1.63 | 1.64 | 1.56 | qfq | 109,366,131 | 180,092,462 | -1.80% |
| 2023-08-01 | 1.65 | 1.68 | 1.64 | 1.67 | 1.59 | qfq | 170,466,607 | 283,766,080 | 1.21% |
| 2023-07-31 | 1.64 | 1.65 | 1.63 | 1.65 | 1.57 | qfq | 101,493,768 | 166,586,513 | 0.61% |
| 2023-07-28 | 1.62 | 1.65 | 1.61 | 1.64 | 1.56 | qfq | 106,176,657 | 173,311,360 | 1.23% |
| 2023-07-27 | 1.63 | 1.64 | 1.61 | 1.62 | 1.54 | qfq | 81,043,903 | 131,758,527 | -1.22% |
| 2023-07-26 | 1.61 | 1.64 | 1.60 | 1.64 | 1.56 | qfq | 117,087,500 | 189,848,241 | 1.86% |
| 2023-07-25 | 1.61 | 1.62 | 1.60 | 1.61 | 1.53 | qfq | 67,714,668 | 108,937,994 | 0.00% |
| 2023-07-24 | 1.59 | 1.63 | 1.59 | 1.61 | 1.53 | qfq | 159,334,354 | 256,635,054 | 1.26% |
| 2023-07-21 | 1.56 | 1.60 | 1.55 | 1.59 | 1.51 | qfq | 135,828,051 | 214,296,010 | 1.27% |
| 2023-07-20 | 1.55 | 1.57 | 1.55 | 1.57 | 1.49 | qfq | 79,785,466 | 124,477,783 | 0.64% |
| 2023-07-19 | 1.55 | 1.56 | 1.54 | 1.56 | 1.48 | qfq | 25,199,055 | 39,114,423 | 0.65% |
| 2023-07-18 | 1.55 | 1.56 | 1.54 | 1.55 | 1.47 | qfq | 26,545,944 | 41,151,733 | 0.00% |
| 2023-07-17 | 1.55 | 1.56 | 1.54 | 1.55 | 1.47 | qfq | 28,972,569 | 44,854,739 | 0.00% |