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
金隅集团601992.SH
最近收盘价1.402026-07-17
最近交易日2026-07-17
成交量（股）64,841,252
成交额（元）92,060,255
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.025 | — | — | — | 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 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | qfq | 64,841,252 | 92,060,255 | -1.41% |
| 2026-07-16 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | qfq | 45,627,700 | 64,897,377 | 0.00% |
| 2026-07-15 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | qfq | 76,980,640 | 109,116,419 | 2.16% |
| 2026-07-14 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | qfq | 37,529,983 | 51,398,107 | 2.21% |
| 2026-07-13 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | qfq | 51,932,350 | 71,581,966 | -2.86% |
| 2026-07-10 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | qfq | 68,033,695 | 94,798,118 | 2.19% |
| 2026-07-09 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | qfq | 36,634,200 | 50,062,390 | 0.00% |
| 2026-07-08 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | qfq | 33,440,556 | 46,059,742 | 0.00% |
| 2026-07-07 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | qfq | 39,594,902 | 54,107,085 | -1.44% |
| 2026-07-06 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 41,707,300 | 58,051,865 | 0.00% |
| 2026-07-03 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | qfq | 44,293,012 | 61,444,720 | 0.72% |
| 2026-07-02 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | qfq | 54,933,600 | 76,585,418 | -0.72% |
| 2026-07-01 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | qfq | 64,886,994 | 89,644,975 | 2.21% |
| 2026-06-30 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | qfq | 46,262,100 | 62,857,470 | 0.00% |
| 2026-06-29 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | qfq | 62,194,458 | 83,903,114 | 0.74% |
| 2026-06-26 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | qfq | 51,775,580 | 70,799,522 | -2.88% |
| 2026-06-25 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 62,176,836 | 85,580,720 | 0.00% |
| 2026-06-24 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | qfq | 70,211,500 | 98,547,457 | -3.47% |
| 2026-06-23 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | qfq | 61,117,740 | 89,167,698 | -1.37% |
| 2026-06-22 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | qfq | 74,967,804 | 107,773,615 | -0.68% |
| 2026-06-18 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 44,517,800 | 65,737,512 | -2.00% |
| 2026-06-17 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | qfq | 32,284,848 | 48,577,043 | -1.32% |
| 2026-06-16 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | qfq | 46,756,000 | 70,676,211 | -0.65% |
| 2026-06-15 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 55,967,400 | 85,821,326 | 0.66% |
| 2026-06-12 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 51,547,141 | 78,188,283 | 1.33% |
| 2026-06-11 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | qfq | 32,387,200 | 48,580,046 | -0.66% |
| 2026-06-10 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | qfq | 59,787,500 | 90,031,383 | -1.95% |
| 2026-06-09 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | qfq | 54,475,400 | 83,572,794 | -1.28% |
| 2026-06-08 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | qfq | 78,256,000 | 122,880,475 | -2.50% |
| 2026-06-05 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | qfq | 70,320,800 | 111,760,604 | 1.91% |
| 2026-06-04 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | qfq | 49,505,122 | 77,753,055 | -0.63% |
| 2026-06-03 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | qfq | 64,549,200 | 102,346,026 | -1.86% |
| 2026-06-02 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | qfq | 74,850,000 | 121,074,765 | -1.83% |
| 2026-06-01 | 1.59 | 1.65 | 1.56 | 1.64 | 1.64 | qfq | 106,897,906 | 173,133,945 | 3.14% |
| 2026-05-29 | 1.58 | 1.67 | 1.58 | 1.59 | 1.59 | qfq | 112,007,164 | 181,209,014 | 0.63% |
| 2026-05-28 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | qfq | 77,978,492 | 123,328,589 | 0.00% |
| 2026-05-27 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | qfq | 116,081,325 | 184,916,250 | -4.24% |
| 2026-05-26 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 127,343,660 | 209,951,355 | -1.79% |
| 2026-05-25 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | qfq | 211,448,700 | 358,303,953 | 0.00% |
| 2026-05-22 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | qfq | 169,154,191 | 280,736,112 | 9.80% |
| 2026-05-21 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | qfq | 55,770,702 | 86,766,455 | -1.92% |
| 2026-05-20 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | qfq | 50,025,918 | 78,089,929 | -2.50% |
| 2026-05-19 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | qfq | 43,920,220 | 69,517,938 | 1.27% |
| 2026-05-18 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | qfq | 57,545,424 | 90,546,264 | -1.25% |
| 2026-05-15 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | qfq | 79,524,745 | 127,377,390 | -2.44% |
| 2026-05-14 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | qfq | 89,296,000 | 146,883,147 | -2.38% |
| 2026-05-13 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 80,000,596 | 134,323,069 | 0.00% |
| 2026-05-12 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 82,228,244 | 139,195,068 | -1.18% |
| 2026-05-11 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 98,129,800 | 166,918,356 | 0.59% |
| 2026-05-08 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 75,499,881 | 127,317,469 | 1.20% |
| 2026-05-07 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 78,023,102 | 130,811,943 | -1.18% |
| 2026-05-06 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | qfq | 88,033,024 | 147,307,841 | 1.81% |
| 2026-04-30 | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | qfq | 108,671,795 | 179,903,359 | -2.35% |
| 2026-04-29 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | qfq | 69,836,308 | 118,049,410 | 2.41% |
| 2026-04-28 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | qfq | 50,382,868 | 83,379,087 | -0.60% |
| 2026-04-27 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 59,456,237 | 98,475,906 | 0.00% |
| 2026-04-24 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | qfq | 57,842,630 | 96,540,203 | -1.76% |
| 2026-04-23 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 56,005,300 | 94,982,782 | -1.16% |
| 2026-04-22 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 53,720,400 | 92,196,967 | -0.58% |
| 2026-04-21 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 54,342,700 | 94,107,852 | -1.14% |
| 2026-04-20 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | qfq | 46,722,700 | 81,110,598 | 0.57% |
| 2026-04-17 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 50,244,262 | 87,437,038 | -0.57% |
| 2026-04-16 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 60,818,589 | 106,563,392 | -0.57% |
| 2026-04-15 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | qfq | 60,462,720 | 107,007,310 | -1.68% |
| 2026-04-14 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 76,597,400 | 136,415,413 | 0.56% |
| 2026-04-13 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | qfq | 62,667,900 | 110,773,796 | 1.71% |
| 2026-04-10 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 47,427,200 | 83,508,485 | 0.00% |
| 2026-04-09 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | qfq | 61,163,700 | 106,986,336 | -1.69% |
| 2026-04-08 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 77,080,384 | 136,246,028 | 2.89% |
| 2026-04-07 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | qfq | 43,969,162 | 75,463,745 | 1.17% |
| 2026-04-03 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | qfq | 74,081,400 | 127,392,894 | -2.84% |
| 2026-04-02 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | qfq | 64,847,149 | 114,936,532 | -1.68% |
| 2026-04-01 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | qfq | 77,447,350 | 139,062,881 | -0.56% |
| 2026-03-31 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | qfq | 86,951,923 | 158,580,176 | -2.17% |
| 2026-03-30 | 1.78 | 1.85 | 1.77 | 1.84 | 1.84 | qfq | 112,660,961 | 204,690,015 | 2.79% |
| 2026-03-27 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 67,717,171 | 120,755,019 | 0.56% |
| 2026-03-26 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | qfq | 91,989,451 | 164,985,092 | -1.66% |
| 2026-03-25 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | qfq | 136,787,914 | 244,706,668 | 2.26% |
| 2026-03-24 | 1.83 | 1.84 | 1.71 | 1.77 | 1.77 | qfq | 225,118,601 | 395,653,054 | -4.32% |
| 2026-03-23 | 1.79 | 1.90 | 1.75 | 1.85 | 1.85 | qfq | 194,233,784 | 357,464,491 | 2.21% |
| 2026-03-20 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 94,002,452 | 171,446,574 | -0.55% |
| 2026-03-19 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | qfq | 85,599,680 | 157,046,325 | -2.67% |
| 2026-03-18 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | qfq | 103,348,400 | 193,120,598 | -1.58% |
| 2026-03-17 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 100,703,600 | 193,465,261 | 0.53% |
| 2026-03-16 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 93,846,392 | 178,420,026 | -1.56% |
| 2026-03-13 | 1.93 | 1.98 | 1.91 | 1.92 | 1.92 | qfq | 112,066,400 | 217,875,914 | -0.52% |
| 2026-03-12 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | qfq | 106,505,937 | 205,007,365 | 1.05% |
| 2026-03-11 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | qfq | 76,317,964 | 144,449,693 | 1.06% |
| 2026-03-10 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 77,839,804 | 147,480,763 | -0.53% |
| 2026-03-09 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | qfq | 82,513,210 | 156,012,361 | -1.04% |
| 2026-03-06 | 1.88 | 1.93 | 1.86 | 1.92 | 1.92 | qfq | 89,821,200 | 171,025,644 | 1.59% |
| 2026-03-05 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 80,242,996 | 151,586,169 | 1.07% |
| 2026-03-04 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 99,781,727 | 187,869,534 | -1.58% |
| 2026-03-03 | 1.99 | 2.01 | 1.89 | 1.90 | 1.90 | qfq | 150,066,502 | 290,117,556 | -5.00% |
| 2026-03-02 | 2.01 | 2.04 | 1.97 | 2.00 | 2.00 | qfq | 123,400,306 | 247,123,105 | -2.44% |
| 2026-02-27 | 2.03 | 2.06 | 2.00 | 2.05 | 2.05 | qfq | 100,590,746 | 204,973,800 | 0.99% |
| 2026-02-26 | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | qfq | 121,132,300 | 247,006,716 | -2.87% |
| 2026-02-25 | 2.04 | 2.12 | 2.03 | 2.09 | 2.09 | qfq | 155,119,641 | 324,232,636 | 2.96% |
| 2026-02-24 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 96,378,436 | 195,623,362 | 1.50% |
| 2026-02-13 | 2.05 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 113,185,000 | 227,751,156 | -2.44% |
| 2026-02-12 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | qfq | 90,099,820 | 185,972,193 | -0.97% |
| 2026-02-11 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 104,615,048 | 218,307,342 | -1.43% |
| 2026-02-10 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | qfq | 141,820,000 | 298,024,078 | -2.78% |
| 2026-02-09 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | qfq | 218,172,894 | 469,220,473 | 2.86% |
| 2026-02-06 | 2.09 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 166,691,331 | 348,524,332 | 0.00% |
| 2026-02-05 | 2.10 | 2.17 | 2.08 | 2.10 | 2.10 | qfq | 199,160,208 | 419,722,559 | -0.94% |
| 2026-02-04 | 2.14 | 2.17 | 2.06 | 2.12 | 2.12 | qfq | 405,293,909 | 854,208,225 | 1.44% |
| 2026-02-03 | 1.96 | 2.09 | 1.95 | 2.09 | 2.09 | qfq | 140,791,031 | 290,837,096 | 10.00% |
| 2026-02-02 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | qfq | 113,515,002 | 217,858,905 | -2.06% |
| 2026-01-30 | 2.00 | 2.01 | 1.91 | 1.94 | 1.94 | qfq | 164,276,084 | 320,519,305 | -3.96% |
| 2026-01-29 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | qfq | 149,035,897 | 300,922,588 | 0.00% |
| 2026-01-28 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | qfq | 134,206,421 | 269,874,727 | 0.00% |
| 2026-01-27 | 2.09 | 2.11 | 1.97 | 2.02 | 2.02 | qfq | 210,373,291 | 424,514,027 | -1.94% |
| 2026-01-26 | 2.15 | 2.17 | 2.05 | 2.06 | 2.06 | qfq | 371,251,261 | 782,624,668 | -3.29% |
| 2026-01-23 | 2.10 | 2.15 | 2.05 | 2.13 | 2.13 | qfq | 572,103,405 | 1,209,301,818 | 3.90% |
| 2026-01-22 | 1.86 | 2.05 | 1.85 | 2.05 | 2.05 | qfq | 418,019,517 | 826,146,209 | 10.22% |
| 2026-01-21 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 158,713,218 | 294,183,462 | -1.06% |
| 2026-01-20 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 212,924,035 | 398,756,641 | 1.62% |
| 2026-01-19 | 1.84 | 1.89 | 1.81 | 1.85 | 1.85 | qfq | 277,559,241 | 513,390,024 | -2.63% |
| 2026-01-16 | 2.01 | 2.03 | 1.90 | 1.90 | 1.90 | qfq | 310,087,502 | 599,633,879 | -9.95% |
| 2026-01-15 | 2.25 | 2.38 | 2.11 | 2.11 | 2.11 | qfq | 858,608,724 | 1,883,925,583 | -9.83% |
| 2026-01-14 | 2.34 | 2.34 | 2.13 | 2.34 | 2.34 | qfq | 715,588,238 | 1,665,007,395 | 9.86% |
| 2026-01-13 | 2.10 | 2.13 | 2.07 | 2.13 | 2.13 | qfq | 184,449,075 | 391,653,327 | 9.79% |
| 2026-01-12 | 1.77 | 1.94 | 1.76 | 1.94 | 1.94 | qfq | 256,016,179 | 488,886,471 | 10.23% |
| 2026-01-09 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | qfq | 124,541,783 | 220,699,473 | -1.68% |
| 2026-01-08 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | qfq | 200,948,604 | 354,905,324 | 4.68% |
| 2026-01-07 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | qfq | 73,446,078 | 125,494,261 | 0.00% |
| 2026-01-06 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 91,608,159 | 155,815,038 | 1.79% |
| 2026-01-05 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 81,025,729 | 136,575,105 | 0.60% |
| 2025-12-31 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 59,013,782 | 98,625,504 | -0.60% |
| 2025-12-30 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | qfq | 98,775,200 | 166,402,584 | -2.33% |
| 2025-12-29 | 1.68 | 1.79 | 1.68 | 1.72 | 1.72 | qfq | 164,346,604 | 284,611,520 | 2.38% |
| 2025-12-26 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 61,350,400 | 103,371,707 | 0.60% |
| 2025-12-25 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | qfq | 41,404,500 | 69,292,132 | 0.60% |
| 2025-12-24 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | qfq | 28,508,821 | 47,252,478 | 0.61% |
| 2025-12-23 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 49,171,500 | 81,654,868 | -1.79% |
| 2025-12-22 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 51,321,100 | 86,039,596 | 0.60% |
| 2025-12-19 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | qfq | 73,598,722 | 122,100,845 | 2.45% |
| 2025-12-18 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | qfq | 36,904,100 | 60,362,174 | -0.61% |
| 2025-12-17 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 51,197,200 | 83,319,354 | 0.61% |
| 2025-12-16 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | qfq | 70,926,500 | 117,024,321 | -2.98% |
| 2025-12-15 | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | qfq | 87,701,321 | 148,565,386 | 0.60% |
| 2025-12-12 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | qfq | 88,886,572 | 148,459,814 | 1.83% |
| 2025-12-11 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | qfq | 52,553,679 | 86,964,778 | -1.80% |
| 2025-12-10 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | qfq | 57,273,202 | 94,813,639 | 1.83% |
| 2025-12-09 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | qfq | 59,269,076 | 97,947,469 | -2.38% |
| 2025-12-08 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 50,020,400 | 84,423,780 | 0.60% |
| 2025-12-05 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 45,455,616 | 75,459,290 | 0.60% |
| 2025-12-04 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 63,330,100 | 105,365,788 | -1.19% |
| 2025-12-03 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | qfq | 42,652,989 | 72,136,238 | -2.33% |
| 2025-12-02 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | qfq | 61,954,700 | 105,352,413 | 0.58% |
| 2025-12-01 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 38,596,874 | 65,919,186 | 0.00% |
| 2025-11-28 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | qfq | 46,639,579 | 78,804,509 | 1.18% |
| 2025-11-27 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 37,302,000 | 63,038,176 | -0.59% |
| 2025-11-26 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 55,371,294 | 94,855,983 | 0.59% |
| 2025-11-25 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 44,891,700 | 75,786,414 | 0.60% |
| 2025-11-24 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 52,057,339 | 87,625,578 | 0.60% |
| 2025-11-21 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | qfq | 108,942,267 | 186,228,426 | -3.47% |
| 2025-11-20 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 73,593,926 | 127,382,883 | 0.58% |
| 2025-11-19 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | qfq | 83,172,746 | 143,973,496 | -2.27% |
| 2025-11-18 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | qfq | 118,741,802 | 211,073,695 | -4.35% |
| 2025-11-17 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | qfq | 70,764,836 | 130,006,064 | 0.00% |
| 2025-11-14 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | qfq | 130,576,184 | 240,060,322 | 1.66% |
| 2025-11-13 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | qfq | 79,620,814 | 143,054,336 | 1.12% |
| 2025-11-12 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 84,918,800 | 151,269,840 | -0.56% |
| 2025-11-11 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | qfq | 93,823,784 | 168,649,313 | 1.12% |
| 2025-11-10 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | qfq | 68,834,041 | 121,919,404 | 1.14% |
| 2025-11-07 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | qfq | 49,980,035 | 87,926,780 | 0.57% |
| 2025-11-06 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 61,879,426 | 108,277,220 | -0.57% |
| 2025-11-05 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 82,246,068 | 144,567,536 | 1.15% |
| 2025-11-04 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | qfq | 77,623,200 | 135,085,858 | 0.58% |
| 2025-11-03 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 45,350,100 | 78,406,841 | 0.58% |
| 2025-10-31 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 69,751,802 | 119,982,878 | 0.00% |
| 2025-10-30 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 51,776,524 | 89,631,409 | -1.15% |
| 2025-10-29 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | qfq | 59,051,000 | 102,117,932 | -0.57% |
| 2025-10-28 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 60,495,841 | 106,098,878 | -0.57% |
| 2025-10-27 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | qfq | 76,252,600 | 134,444,985 | 0.57% |
| 2025-10-24 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | qfq | 84,879,075 | 149,844,158 | -1.69% |
| 2025-10-23 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | qfq | 75,249,994 | 132,434,326 | -1.11% |
| 2025-10-22 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | qfq | 69,821,400 | 125,235,969 | 0.56% |
| 2025-10-21 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | qfq | 106,137,300 | 188,610,899 | 3.47% |
| 2025-10-20 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 61,168,700 | 106,053,656 | 0.58% |
| 2025-10-17 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | qfq | 84,877,800 | 148,406,296 | -3.37% |
| 2025-10-16 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | qfq | 100,388,900 | 178,948,691 | -2.73% |
| 2025-10-15 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | qfq | 123,834,679 | 226,062,544 | 0.55% |
| 2025-10-14 | 1.82 | 1.90 | 1.81 | 1.82 | 1.82 | qfq | 201,571,540 | 371,922,381 | 0.00% |
| 2025-10-13 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | qfq | 281,797,799 | 513,303,867 | -2.67% |
| 2025-10-10 | 1.72 | 1.87 | 1.72 | 1.87 | 1.87 | qfq | 255,887,095 | 472,605,367 | 10.00% |
| 2025-10-09 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 86,151,273 | 145,691,002 | 2.41% |
| 2025-09-30 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 67,085,582 | 111,481,916 | 0.61% |
| 2025-09-29 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 63,832,402 | 104,619,237 | 0.00% |
| 2025-09-26 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 61,591,200 | 101,695,798 | -0.60% |
| 2025-09-25 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | qfq | 97,548,241 | 164,445,769 | -0.60% |
| 2025-09-24 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 57,283,574 | 95,348,533 | 0.00% |
| 2025-09-23 | 1.70 | 1.71 | 1.63 | 1.67 | 1.67 | qfq | 88,019,259 | 146,140,864 | -2.34% |
| 2025-09-22 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | qfq | 91,846,895 | 155,700,945 | -1.16% |
| 2025-09-19 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | qfq | 121,453,641 | 210,501,105 | -3.35% |
| 2025-09-18 | 1.78 | 1.87 | 1.76 | 1.79 | 1.79 | qfq | 206,553,707 | 373,859,823 | 1.13% |
| 2025-09-17 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 107,855,028 | 190,336,622 | -0.56% |
| 2025-09-16 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | qfq | 144,950,193 | 256,169,746 | 2.89% |
| 2025-09-15 | 1.69 | 1.76 | 1.68 | 1.73 | 1.73 | qfq | 142,034,851 | 243,882,748 | 2.98% |
| 2025-09-12 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | qfq | 152,797,927 | 256,330,068 | 2.44% |
| 2025-09-11 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | qfq | 49,290,502 | 80,247,315 | 0.61% |
| 2025-09-10 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 42,260,523 | 68,862,799 | 0.00% |
| 2025-09-09 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 58,133,204 | 94,561,392 | 1.24% |
| 2025-09-08 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | qfq | 66,087,440 | 107,101,786 | 0.63% |
| 2025-09-05 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | qfq | 60,191,400 | 95,947,905 | 0.00% |
| 2025-09-04 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | qfq | 57,012,900 | 91,617,129 | -0.62% |
| 2025-09-03 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | qfq | 67,396,600 | 109,785,933 | -2.42% |
| 2025-09-02 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | qfq | 69,174,232 | 114,279,736 | 0.00% |
| 2025-09-01 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | qfq | 84,040,401 | 138,093,248 | 1.23% |
| 2025-08-29 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | qfq | 63,838,025 | 104,892,834 | -1.21% |
| 2025-08-28 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | qfq | 95,539,940 | 156,733,377 | -0.60% |
| 2025-08-27 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | qfq | 93,310,500 | 157,065,348 | -2.92% |
| 2025-08-26 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | qfq | 86,806,464 | 147,819,555 | 1.18% |
| 2025-08-25 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 164,713,691 | 280,555,153 | 0.60% |
| 2025-08-22 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 77,071,511 | 127,540,702 | 1.82% |
| 2025-08-21 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 61,596,300 | 101,431,869 | 0.61% |
| 2025-08-20 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | qfq | 56,358,152 | 91,758,120 | 0.61% |
| 2025-08-19 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 49,807,266 | 81,232,673 | 0.62% |
| 2025-08-18 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 51,466,009 | 83,693,394 | 0.00% |
| 2025-08-15 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 41,716,145 | 67,622,678 | 0.62% |
| 2025-08-14 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 49,072,100 | 79,699,673 | -1.83% |
| 2025-08-13 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 48,031,301 | 79,002,297 | -1.20% |
| 2025-08-12 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 46,732,700 | 77,380,396 | -0.60% |
| 2025-08-11 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 85,900,664 | 143,421,571 | 2.45% |
| 2025-08-08 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 57,723,195 | 93,930,164 | 0.62% |
| 2025-08-07 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 51,932,706 | 84,190,734 | 0.62% |
| 2025-08-06 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | qfq | 50,579,202 | 81,097,662 | 0.63% |
| 2025-08-05 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | qfq | 63,237,329 | 101,498,163 | 0.00% |
| 2025-08-04 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | qfq | 38,283,400 | 60,955,009 | 0.00% |
| 2025-08-01 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | qfq | 44,790,628 | 71,702,633 | 0.00% |
| 2025-07-31 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 108,604,641 | 175,476,714 | -3.03% |
| 2025-07-30 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | qfq | 88,855,709 | 147,585,109 | -0.60% |
| 2025-07-29 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 90,288,096 | 149,628,406 | 0.00% |
| 2025-07-28 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 78,375,916 | 130,645,106 | -2.35% |
| 2025-07-25 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | qfq | 111,961,517 | 192,289,423 | -2.30% |
| 2025-07-24 | 1.74 | 1.79 | 1.70 | 1.74 | 1.74 | qfq | 171,027,413 | 299,563,607 | 0.58% |
| 2025-07-23 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | qfq | 221,520,205 | 391,404,957 | -3.89% |
| 2025-07-22 | 1.78 | 1.81 | 1.69 | 1.80 | 1.80 | qfq | 353,667,043 | 622,155,365 | 4.05% |
| 2025-07-21 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | qfq | 287,906,765 | 483,264,294 | 10.19% |
| 2025-07-18 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | qfq | 32,435,800 | 50,949,421 | 0.00% |
| 2025-07-17 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | qfq | 40,262,140 | 62,994,157 | 0.64% |
| 2025-07-16 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | qfq | 45,581,350 | 71,091,109 | -0.64% |
| 2025-07-15 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | qfq | 65,153,258 | 102,268,441 | -2.48% |
| 2025-07-14 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 55,916,391 | 90,223,447 | -1.23% |
| 2025-07-11 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | qfq | 79,018,802 | 128,444,455 | 0.62% |
| 2025-07-10 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | qfq | 65,970,172 | 106,139,384 | 2.53% |
| 2025-07-09 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | qfq | 59,786,618 | 94,773,550 | -1.86% |
| 2025-07-08 | 1.60 | 1.62 | 1.59 | 1.61 | 1.56 | qfq | 40,232,312 | 64,765,682 | 0.00% |
| 2025-07-07 | 1.58 | 1.62 | 1.57 | 1.61 | 1.56 | qfq | 51,881,552 | 83,130,043 | 1.26% |
| 2025-07-04 | 1.59 | 1.63 | 1.58 | 1.59 | 1.54 | qfq | 66,676,000 | 106,790,118 | 0.00% |
| 2025-07-03 | 1.58 | 1.61 | 1.57 | 1.59 | 1.54 | qfq | 68,170,411 | 108,372,712 | -0.63% |
| 2025-07-02 | 1.52 | 1.66 | 1.51 | 1.60 | 1.55 | qfq | 136,770,970 | 215,929,434 | 5.26% |
| 2025-07-01 | 1.52 | 1.53 | 1.51 | 1.52 | 1.47 | qfq | 22,963,800 | 34,877,573 | 0.00% |
| 2025-06-30 | 1.52 | 1.53 | 1.52 | 1.52 | 1.47 | qfq | 14,999,800 | 22,886,675 | 0.00% |
| 2025-06-27 | 1.51 | 1.53 | 1.50 | 1.52 | 1.47 | qfq | 30,590,400 | 46,474,874 | 0.66% |
| 2025-06-26 | 1.51 | 1.52 | 1.50 | 1.51 | 1.46 | qfq | 31,303,700 | 47,291,512 | -0.66% |
| 2025-06-25 | 1.50 | 1.52 | 1.49 | 1.52 | 1.47 | qfq | 41,580,708 | 62,545,557 | 1.33% |
| 2025-06-24 | 1.49 | 1.51 | 1.48 | 1.50 | 1.45 | qfq | 50,591,753 | 75,593,084 | 0.67% |
| 2025-06-23 | 1.47 | 1.50 | 1.46 | 1.49 | 1.44 | qfq | 32,802,520 | 48,559,605 | 0.68% |
| 2025-06-20 | 1.48 | 1.49 | 1.47 | 1.48 | 1.43 | qfq | 25,755,300 | 38,134,597 | 0.00% |
| 2025-06-19 | 1.51 | 1.51 | 1.48 | 1.48 | 1.43 | qfq | 20,339,000 | 30,359,897 | -1.33% |
| 2025-06-18 | 1.51 | 1.52 | 1.50 | 1.50 | 1.45 | qfq | 30,584,023 | 46,141,950 | -1.32% |
| 2025-06-17 | 1.52 | 1.53 | 1.51 | 1.52 | 1.47 | qfq | 26,741,049 | 40,632,235 | -0.65% |
| 2025-06-16 | 1.52 | 1.53 | 1.51 | 1.53 | 1.48 | qfq | 42,539,050 | 64,620,569 | 0.66% |
| 2025-06-13 | 1.54 | 1.54 | 1.52 | 1.52 | 1.47 | qfq | 62,269,020 | 95,096,562 | -1.30% |
| 2025-06-12 | 1.55 | 1.55 | 1.53 | 1.54 | 1.49 | qfq | 34,550,589 | 53,175,338 | -0.65% |
| 2025-06-11 | 1.54 | 1.56 | 1.54 | 1.55 | 1.50 | qfq | 33,457,000 | 51,853,255 | 0.65% |
| 2025-06-10 | 1.56 | 1.57 | 1.54 | 1.54 | 1.49 | qfq | 43,503,400 | 67,563,652 | -1.28% |
| 2025-06-09 | 1.55 | 1.56 | 1.54 | 1.56 | 1.51 | qfq | 31,639,016 | 49,167,685 | 0.00% |
| 2025-06-06 | 1.55 | 1.56 | 1.54 | 1.56 | 1.51 | qfq | 16,223,800 | 25,196,180 | 0.65% |
| 2025-06-05 | 1.55 | 1.56 | 1.54 | 1.55 | 1.50 | qfq | 21,326,600 | 33,006,127 | 0.00% |
| 2025-06-04 | 1.54 | 1.55 | 1.53 | 1.55 | 1.50 | qfq | 18,296,940 | 28,261,703 | 0.65% |
| 2025-06-03 | 1.54 | 1.55 | 1.53 | 1.54 | 1.49 | qfq | 25,675,268 | 39,470,223 | 0.00% |
| 2025-05-30 | 1.54 | 1.55 | 1.53 | 1.54 | 1.49 | qfq | 25,656,846 | 39,515,093 | -0.65% |
| 2025-05-29 | 1.53 | 1.55 | 1.52 | 1.55 | 1.50 | qfq | 24,794,380 | 38,223,787 | 1.31% |
| 2025-05-28 | 1.54 | 1.54 | 1.52 | 1.53 | 1.48 | qfq | 16,716,697 | 25,586,280 | -0.65% |
| 2025-05-27 | 1.54 | 1.54 | 1.53 | 1.54 | 1.49 | qfq | 18,611,407 | 28,521,997 | 0.00% |
| 2025-05-26 | 1.54 | 1.55 | 1.53 | 1.54 | 1.49 | qfq | 23,442,502 | 36,097,038 | 0.00% |
| 2025-05-23 | 1.56 | 1.57 | 1.54 | 1.54 | 1.49 | qfq | 30,116,800 | 46,801,034 | -1.28% |
| 2025-05-22 | 1.57 | 1.57 | 1.56 | 1.56 | 1.51 | qfq | 19,265,600 | 30,130,823 | -0.64% |
| 2025-05-21 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 24,688,300 | 38,658,182 | 0.00% |
| 2025-05-20 | 1.59 | 1.59 | 1.56 | 1.57 | 1.52 | qfq | 43,675,652 | 68,607,911 | -0.63% |
| 2025-05-19 | 1.56 | 1.59 | 1.55 | 1.58 | 1.53 | qfq | 56,232,118 | 88,369,516 | 1.28% |
| 2025-05-16 | 1.57 | 1.58 | 1.56 | 1.56 | 1.51 | qfq | 19,488,680 | 30,492,831 | -0.64% |
| 2025-05-15 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 26,048,300 | 40,884,599 | -0.63% |
| 2025-05-14 | 1.56 | 1.58 | 1.56 | 1.58 | 1.53 | qfq | 34,934,400 | 54,893,167 | 0.64% |
| 2025-05-13 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 25,140,358 | 39,431,919 | 0.64% |
| 2025-05-12 | 1.56 | 1.57 | 1.55 | 1.56 | 1.51 | qfq | 23,540,024 | 36,744,000 | 0.00% |
| 2025-05-09 | 1.57 | 1.58 | 1.55 | 1.56 | 1.51 | qfq | 23,921,713 | 37,362,098 | -0.64% |
| 2025-05-08 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 23,467,200 | 36,863,753 | 0.00% |
| 2025-05-07 | 1.57 | 1.60 | 1.56 | 1.57 | 1.52 | qfq | 43,564,002 | 68,723,035 | 0.64% |
| 2025-05-06 | 1.54 | 1.56 | 1.53 | 1.56 | 1.51 | qfq | 28,831,731 | 44,689,255 | 1.96% |
| 2025-04-30 | 1.56 | 1.57 | 1.53 | 1.53 | 1.48 | qfq | 49,478,140 | 76,572,221 | -1.92% |
| 2025-04-29 | 1.56 | 1.58 | 1.55 | 1.56 | 1.51 | qfq | 23,128,700 | 36,228,454 | 0.00% |
| 2025-04-28 | 1.58 | 1.58 | 1.55 | 1.56 | 1.51 | qfq | 36,017,199 | 56,203,996 | -1.27% |
| 2025-04-25 | 1.56 | 1.59 | 1.56 | 1.58 | 1.53 | qfq | 42,318,620 | 66,778,452 | 1.28% |
| 2025-04-24 | 1.58 | 1.58 | 1.56 | 1.56 | 1.51 | qfq | 19,892,202 | 31,167,728 | -0.64% |
| 2025-04-23 | 1.58 | 1.59 | 1.56 | 1.57 | 1.52 | qfq | 26,122,702 | 41,125,472 | -0.63% |
| 2025-04-22 | 1.58 | 1.59 | 1.56 | 1.58 | 1.53 | qfq | 21,880,110 | 34,513,548 | 0.00% |
| 2025-04-21 | 1.56 | 1.59 | 1.56 | 1.58 | 1.53 | qfq | 25,583,600 | 40,260,904 | 0.64% |
| 2025-04-18 | 1.57 | 1.58 | 1.55 | 1.57 | 1.52 | qfq | 29,053,820 | 45,397,376 | 0.00% |
| 2025-04-17 | 1.53 | 1.59 | 1.52 | 1.57 | 1.52 | qfq | 54,737,419 | 85,777,315 | 1.95% |
| 2025-04-16 | 1.55 | 1.56 | 1.51 | 1.54 | 1.49 | qfq | 37,327,311 | 57,191,245 | -0.65% |
| 2025-04-15 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | qfq | 24,984,800 | 38,875,188 | -1.27% |
| 2025-04-14 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | qfq | 36,320,725 | 57,003,656 | 0.64% |
| 2025-04-11 | 1.57 | 1.58 | 1.55 | 1.56 | 1.51 | qfq | 33,642,400 | 52,689,350 | -1.27% |
| 2025-04-10 | 1.56 | 1.59 | 1.54 | 1.58 | 1.53 | qfq | 60,219,619 | 94,455,844 | 1.94% |
| 2025-04-09 | 1.50 | 1.55 | 1.45 | 1.55 | 1.50 | qfq | 67,743,900 | 102,030,355 | 1.97% |
| 2025-04-08 | 1.47 | 1.52 | 1.46 | 1.52 | 1.47 | qfq | 70,375,809 | 105,439,975 | 2.70% |
| 2025-04-07 | 1.61 | 1.61 | 1.48 | 1.48 | 1.43 | qfq | 73,895,304 | 112,620,001 | -9.76% |
| 2025-04-03 | 1.62 | 1.65 | 1.62 | 1.64 | 1.59 | qfq | 39,459,969 | 64,609,247 | 0.61% |
| 2025-04-02 | 1.64 | 1.66 | 1.63 | 1.63 | 1.58 | qfq | 34,438,576 | 56,490,875 | -1.21% |
| 2025-04-01 | 1.62 | 1.65 | 1.61 | 1.65 | 1.60 | qfq | 36,310,890 | 59,487,298 | 1.85% |
| 2025-03-31 | 1.64 | 1.65 | 1.61 | 1.62 | 1.57 | qfq | 45,746,551 | 74,352,931 | -1.22% |
| 2025-03-28 | 1.67 | 1.68 | 1.64 | 1.64 | 1.59 | qfq | 38,150,425 | 63,042,119 | -1.80% |
| 2025-03-27 | 1.68 | 1.68 | 1.65 | 1.67 | 1.62 | qfq | 39,707,342 | 66,297,925 | -0.60% |
| 2025-03-26 | 1.65 | 1.68 | 1.64 | 1.68 | 1.63 | qfq | 45,022,884 | 75,014,919 | 1.20% |
| 2025-03-25 | 1.65 | 1.66 | 1.63 | 1.66 | 1.61 | qfq | 30,035,100 | 49,499,197 | 1.22% |
| 2025-03-24 | 1.67 | 1.67 | 1.63 | 1.64 | 1.59 | qfq | 47,406,145 | 78,043,067 | -1.80% |
| 2025-03-21 | 1.68 | 1.70 | 1.66 | 1.67 | 1.62 | qfq | 54,249,784 | 91,219,119 | -0.60% |
| 2025-03-20 | 1.67 | 1.70 | 1.67 | 1.68 | 1.63 | qfq | 41,658,706 | 70,161,117 | 0.60% |
| 2025-03-19 | 1.69 | 1.70 | 1.67 | 1.67 | 1.62 | qfq | 32,370,140 | 54,368,692 | -1.76% |
| 2025-03-18 | 1.71 | 1.71 | 1.68 | 1.70 | 1.65 | qfq | 44,213,400 | 74,793,179 | 0.00% |
| 2025-03-17 | 1.68 | 1.71 | 1.68 | 1.70 | 1.65 | qfq | 64,191,528 | 109,173,148 | 1.19% |
| 2025-03-14 | 1.65 | 1.68 | 1.64 | 1.68 | 1.63 | qfq | 46,716,900 | 77,833,803 | 1.82% |
| 2025-03-13 | 1.66 | 1.67 | 1.64 | 1.65 | 1.60 | qfq | 35,482,146 | 58,546,722 | -0.60% |
| 2025-03-12 | 1.67 | 1.68 | 1.65 | 1.66 | 1.61 | qfq | 36,304,336 | 60,301,580 | -0.60% |
| 2025-03-11 | 1.67 | 1.68 | 1.65 | 1.67 | 1.62 | qfq | 41,962,086 | 69,840,765 | -0.60% |
| 2025-03-10 | 1.69 | 1.71 | 1.67 | 1.68 | 1.63 | qfq | 45,312,600 | 76,538,505 | -0.59% |
| 2025-03-07 | 1.71 | 1.71 | 1.68 | 1.69 | 1.64 | qfq | 34,738,700 | 58,925,044 | -1.17% |
| 2025-03-06 | 1.68 | 1.72 | 1.67 | 1.71 | 1.66 | qfq | 61,551,305 | 104,368,839 | 1.79% |
| 2025-03-05 | 1.69 | 1.69 | 1.66 | 1.68 | 1.63 | qfq | 37,480,300 | 62,671,140 | -0.59% |
| 2025-03-04 | 1.68 | 1.69 | 1.66 | 1.69 | 1.64 | qfq | 41,165,835 | 69,065,478 | 0.00% |
| 2025-03-03 | 1.69 | 1.71 | 1.68 | 1.69 | 1.64 | qfq | 53,519,561 | 90,597,977 | 0.00% |
| 2025-02-28 | 1.70 | 1.72 | 1.68 | 1.69 | 1.64 | qfq | 52,783,500 | 89,660,571 | -1.17% |
| 2025-02-27 | 1.73 | 1.75 | 1.69 | 1.71 | 1.66 | qfq | 55,479,942 | 95,436,523 | -1.16% |
| 2025-02-26 | 1.68 | 1.73 | 1.68 | 1.73 | 1.68 | qfq | 58,217,255 | 99,768,105 | 2.37% |
| 2025-02-25 | 1.71 | 1.72 | 1.68 | 1.69 | 1.64 | qfq | 49,441,526 | 84,050,786 | -1.17% |
| 2025-02-24 | 1.69 | 1.74 | 1.69 | 1.71 | 1.66 | qfq | 56,743,480 | 97,635,699 | 1.18% |
| 2025-02-21 | 1.69 | 1.71 | 1.68 | 1.69 | 1.64 | qfq | 37,339,579 | 63,165,589 | -0.59% |
| 2025-02-20 | 1.70 | 1.71 | 1.68 | 1.70 | 1.65 | qfq | 33,429,393 | 56,609,167 | 0.00% |
| 2025-02-19 | 1.70 | 1.71 | 1.69 | 1.70 | 1.65 | qfq | 35,350,880 | 60,027,783 | 0.59% |
| 2025-02-18 | 1.72 | 1.73 | 1.68 | 1.69 | 1.64 | qfq | 52,691,100 | 89,969,653 | -2.31% |
| 2025-02-17 | 1.72 | 1.75 | 1.70 | 1.73 | 1.68 | qfq | 54,974,201 | 94,866,471 | 1.17% |
| 2025-02-14 | 1.74 | 1.75 | 1.71 | 1.71 | 1.66 | qfq | 48,609,716 | 83,765,599 | -2.29% |
| 2025-02-13 | 1.73 | 1.77 | 1.72 | 1.75 | 1.70 | qfq | 77,585,976 | 135,544,079 | 1.16% |
| 2025-02-12 | 1.71 | 1.73 | 1.68 | 1.73 | 1.68 | qfq | 53,819,601 | 91,650,783 | 1.17% |
| 2025-02-11 | 1.74 | 1.75 | 1.69 | 1.71 | 1.66 | qfq | 49,282,357 | 84,106,768 | -1.72% |
| 2025-02-10 | 1.71 | 1.76 | 1.71 | 1.74 | 1.69 | qfq | 69,288,552 | 120,152,717 | 1.75% |
| 2025-02-07 | 1.66 | 1.73 | 1.65 | 1.71 | 1.66 | qfq | 77,299,412 | 131,212,818 | 3.01% |
| 2025-02-06 | 1.66 | 1.67 | 1.63 | 1.66 | 1.61 | qfq | 54,644,222 | 90,249,331 | -0.60% |
| 2025-02-05 | 1.68 | 1.69 | 1.66 | 1.67 | 1.62 | qfq | 48,864,114 | 81,781,482 | 0.00% |
| 2025-01-27 | 1.67 | 1.74 | 1.66 | 1.67 | 1.62 | qfq | 67,034,460 | 113,830,229 | 0.60% |
| 2025-01-24 | 1.68 | 1.69 | 1.63 | 1.66 | 1.61 | qfq | 71,849,668 | 119,160,975 | -2.35% |
| 2025-01-23 | 1.70 | 1.74 | 1.69 | 1.70 | 1.65 | qfq | 57,538,283 | 98,894,320 | 0.59% |
| 2025-01-22 | 1.70 | 1.71 | 1.67 | 1.69 | 1.64 | qfq | 43,927,600 | 74,240,685 | -1.17% |
| 2025-01-21 | 1.71 | 1.75 | 1.70 | 1.71 | 1.66 | qfq | 54,721,375 | 94,391,415 | -0.58% |
| 2025-01-20 | 1.72 | 1.74 | 1.69 | 1.72 | 1.67 | qfq | 44,906,641 | 77,238,472 | 0.00% |
| 2025-01-17 | 1.73 | 1.74 | 1.70 | 1.72 | 1.67 | qfq | 39,531,923 | 67,933,692 | -1.15% |
| 2025-01-16 | 1.72 | 1.78 | 1.71 | 1.74 | 1.69 | qfq | 66,868,800 | 117,046,764 | 1.75% |
| 2025-01-15 | 1.73 | 1.73 | 1.69 | 1.71 | 1.66 | qfq | 43,331,126 | 73,961,528 | -0.58% |
| 2025-01-14 | 1.67 | 1.73 | 1.67 | 1.72 | 1.67 | qfq | 52,163,195 | 88,748,281 | 2.38% |
| 2025-01-13 | 1.63 | 1.69 | 1.61 | 1.68 | 1.63 | qfq | 58,205,782 | 96,547,053 | 2.44% |
| 2025-01-10 | 1.70 | 1.71 | 1.64 | 1.64 | 1.59 | qfq | 45,429,658 | 75,847,024 | -3.53% |
| 2025-01-09 | 1.69 | 1.71 | 1.67 | 1.70 | 1.65 | qfq | 46,276,140 | 78,309,474 | 0.00% |
| 2025-01-08 | 1.70 | 1.71 | 1.65 | 1.70 | 1.65 | qfq | 52,162,182 | 87,750,951 | 0.00% |
| 2025-01-07 | 1.68 | 1.71 | 1.66 | 1.70 | 1.65 | qfq | 44,852,368 | 75,711,084 | 1.19% |
| 2025-01-06 | 1.67 | 1.70 | 1.65 | 1.68 | 1.63 | qfq | 52,091,900 | 87,483,591 | -0.59% |
| 2025-01-03 | 1.74 | 1.74 | 1.67 | 1.69 | 1.64 | qfq | 70,495,700 | 120,546,510 | -2.87% |
| 2025-01-02 | 1.78 | 1.81 | 1.72 | 1.74 | 1.69 | qfq | 64,705,302 | 114,537,770 | -2.25% |
| 2024-12-31 | 1.82 | 1.85 | 1.78 | 1.78 | 1.72 | qfq | 55,251,000 | 99,969,681 | -2.20% |
| 2024-12-30 | 1.84 | 1.84 | 1.78 | 1.82 | 1.76 | qfq | 71,792,400 | 129,563,406 | -1.09% |
| 2024-12-27 | 1.82 | 1.86 | 1.81 | 1.84 | 1.78 | qfq | 56,913,800 | 104,882,313 | 1.10% |
| 2024-12-26 | 1.84 | 1.85 | 1.81 | 1.82 | 1.76 | qfq | 49,110,709 | 89,772,472 | -1.09% |
| 2024-12-25 | 1.88 | 1.89 | 1.82 | 1.84 | 1.78 | qfq | 61,942,722 | 113,852,902 | -2.13% |
| 2024-12-24 | 1.88 | 1.90 | 1.87 | 1.88 | 1.82 | qfq | 55,456,301 | 104,397,108 | 0.53% |
| 2024-12-23 | 1.91 | 1.92 | 1.87 | 1.87 | 1.81 | qfq | 70,490,908 | 132,902,901 | -2.09% |
| 2024-12-20 | 1.93 | 1.94 | 1.90 | 1.91 | 1.85 | qfq | 65,878,399 | 126,435,428 | -1.04% |
| 2024-12-19 | 1.94 | 1.96 | 1.91 | 1.93 | 1.87 | qfq | 64,410,940 | 124,193,390 | -1.03% |
| 2024-12-18 | 1.97 | 1.99 | 1.94 | 1.95 | 1.89 | qfq | 83,635,000 | 164,502,736 | -0.51% |
| 2024-12-17 | 2.02 | 2.03 | 1.95 | 1.96 | 1.90 | qfq | 94,252,570 | 186,070,283 | -3.45% |
| 2024-12-16 | 2.05 | 2.07 | 2.02 | 2.03 | 1.97 | qfq | 100,282,040 | 205,149,461 | -0.98% |
| 2024-12-13 | 2.13 | 2.14 | 2.05 | 2.05 | 1.99 | qfq | 151,073,600 | 313,658,401 | -3.76% |
| 2024-12-12 | 2.15 | 2.17 | 2.10 | 2.13 | 2.06 | qfq | 128,814,519 | 274,381,585 | -0.93% |
| 2024-12-11 | 2.07 | 2.17 | 2.05 | 2.15 | 2.08 | qfq | 157,226,111 | 336,357,759 | 3.37% |
| 2024-12-10 | 2.11 | 2.16 | 2.07 | 2.08 | 2.02 | qfq | 136,482,079 | 288,173,153 | 0.48% |
| 2024-12-09 | 2.11 | 2.20 | 2.04 | 2.07 | 2.01 | qfq | 173,536,604 | 364,426,557 | 0.49% |
| 2024-12-06 | 1.99 | 2.07 | 1.98 | 2.06 | 2.00 | qfq | 119,442,155 | 243,640,494 | 3.52% |
| 2024-12-05 | 1.93 | 1.99 | 1.91 | 1.99 | 1.93 | qfq | 76,611,152 | 150,318,135 | 3.11% |
| 2024-12-04 | 1.96 | 1.97 | 1.92 | 1.93 | 1.87 | qfq | 58,603,389 | 113,985,998 | -2.03% |
| 2024-12-03 | 1.97 | 1.98 | 1.93 | 1.97 | 1.91 | qfq | 67,386,688 | 131,646,078 | 0.00% |
| 2024-12-02 | 1.88 | 1.98 | 1.87 | 1.97 | 1.91 | qfq | 110,704,213 | 215,230,372 | 4.79% |
| 2024-11-29 | 1.90 | 1.91 | 1.86 | 1.88 | 1.82 | qfq | 61,247,000 | 115,391,543 | -0.53% |
| 2024-11-28 | 1.88 | 1.93 | 1.87 | 1.89 | 1.83 | qfq | 64,446,500 | 122,744,806 | 0.53% |
| 2024-11-27 | 1.86 | 1.88 | 1.81 | 1.88 | 1.82 | qfq | 54,653,116 | 100,790,094 | 1.08% |
| 2024-11-26 | 1.86 | 1.89 | 1.84 | 1.86 | 1.80 | qfq | 39,918,049 | 74,519,545 | -0.53% |
| 2024-11-25 | 1.85 | 1.87 | 1.83 | 1.87 | 1.81 | qfq | 58,489,200 | 108,136,394 | 0.54% |
| 2024-11-22 | 1.91 | 1.94 | 1.86 | 1.86 | 1.80 | qfq | 65,427,871 | 124,617,829 | -2.62% |
| 2024-11-21 | 1.94 | 1.96 | 1.90 | 1.91 | 1.85 | qfq | 50,413,837 | 96,637,309 | -1.55% |
| 2024-11-20 | 1.92 | 1.95 | 1.90 | 1.94 | 1.88 | qfq | 56,945,000 | 109,770,790 | 0.52% |
| 2024-11-19 | 1.96 | 1.96 | 1.87 | 1.93 | 1.87 | qfq | 94,336,060 | 180,343,746 | -2.03% |
| 2024-11-18 | 1.91 | 2.03 | 1.91 | 1.97 | 1.91 | qfq | 129,791,641 | 258,049,189 | 4.79% |
| 2024-11-15 | 1.92 | 1.93 | 1.88 | 1.88 | 1.82 | qfq | 56,542,400 | 107,650,078 | -2.08% |
| 2024-11-14 | 1.98 | 1.99 | 1.91 | 1.92 | 1.86 | qfq | 73,574,894 | 142,563,881 | -2.54% |
| 2024-11-13 | 2.00 | 2.03 | 1.95 | 1.97 | 1.91 | qfq | 75,528,600 | 149,442,636 | -1.50% |
| 2024-11-12 | 2.05 | 2.06 | 1.98 | 2.00 | 1.94 | qfq | 105,649,920 | 213,883,252 | -2.44% |
| 2024-11-11 | 2.05 | 2.10 | 2.03 | 2.05 | 1.99 | qfq | 100,170,480 | 206,410,077 | -0.49% |
| 2024-11-08 | 2.15 | 2.18 | 2.04 | 2.06 | 2.00 | qfq | 151,403,758 | 316,531,084 | -4.19% |
| 2024-11-07 | 2.04 | 2.15 | 2.02 | 2.15 | 2.08 | qfq | 153,743,136 | 322,878,092 | 4.37% |
| 2024-11-06 | 2.04 | 2.08 | 1.96 | 2.06 | 2.00 | qfq | 168,164,534 | 340,487,646 | 0.98% |
| 2024-11-05 | 1.92 | 2.09 | 1.90 | 2.04 | 1.98 | qfq | 177,692,208 | 357,036,147 | 4.62% |
| 2024-11-04 | 1.85 | 1.97 | 1.79 | 1.95 | 1.89 | qfq | 178,571,442 | 339,231,708 | 5.41% |
| 2024-11-01 | 1.86 | 1.89 | 1.80 | 1.85 | 1.79 | qfq | 97,362,388 | 179,937,124 | 0.00% |
| 2024-10-31 | 1.79 | 1.87 | 1.78 | 1.85 | 1.79 | qfq | 110,758,850 | 203,723,660 | 3.35% |
| 2024-10-30 | 1.74 | 1.81 | 1.73 | 1.79 | 1.73 | qfq | 78,028,326 | 139,030,752 | 2.87% |
| 2024-10-29 | 1.80 | 1.83 | 1.73 | 1.74 | 1.69 | qfq | 75,370,550 | 133,383,352 | -3.33% |
| 2024-10-28 | 1.72 | 1.81 | 1.71 | 1.80 | 1.74 | qfq | 96,551,524 | 171,923,317 | 4.05% |
| 2024-10-25 | 1.69 | 1.74 | 1.68 | 1.73 | 1.68 | qfq | 63,355,968 | 108,986,021 | 1.76% |
| 2024-10-24 | 1.70 | 1.71 | 1.68 | 1.70 | 1.65 | qfq | 42,169,700 | 71,357,081 | 0.00% |
| 2024-10-23 | 1.69 | 1.73 | 1.68 | 1.70 | 1.65 | qfq | 67,023,861 | 114,778,235 | 1.19% |
| 2024-10-22 | 1.66 | 1.69 | 1.66 | 1.68 | 1.63 | qfq | 51,892,802 | 86,831,194 | 0.60% |
| 2024-10-21 | 1.69 | 1.70 | 1.66 | 1.67 | 1.62 | qfq | 56,376,840 | 94,277,832 | -0.60% |
| 2024-10-18 | 1.66 | 1.71 | 1.63 | 1.68 | 1.63 | qfq | 75,506,315 | 125,801,896 | 1.20% |
| 2024-10-17 | 1.75 | 1.76 | 1.65 | 1.66 | 1.61 | qfq | 82,817,850 | 140,297,516 | -4.05% |
| 2024-10-16 | 1.67 | 1.76 | 1.67 | 1.73 | 1.68 | qfq | 80,732,114 | 139,764,667 | 2.98% |
| 2024-10-15 | 1.72 | 1.74 | 1.68 | 1.68 | 1.63 | qfq | 54,867,500 | 93,482,587 | -2.89% |
| 2024-10-14 | 1.69 | 1.75 | 1.69 | 1.73 | 1.68 | qfq | 70,726,130 | 121,674,338 | 3.59% |
| 2024-10-11 | 1.71 | 1.73 | 1.66 | 1.67 | 1.62 | qfq | 61,057,392 | 103,447,192 | -3.47% |
| 2024-10-10 | 1.70 | 1.76 | 1.67 | 1.73 | 1.68 | qfq | 81,272,662 | 139,905,774 | 1.76% |
| 2024-10-09 | 1.85 | 1.85 | 1.69 | 1.70 | 1.65 | qfq | 144,381,933 | 252,334,570 | -9.09% |
| 2024-10-08 | 2.04 | 2.04 | 1.81 | 1.87 | 1.81 | qfq | 264,076,583 | 506,273,455 | 1.08% |
| 2024-09-30 | 1.79 | 1.85 | 1.76 | 1.85 | 1.79 | qfq | 160,568,660 | 293,124,815 | 10.12% |
| 2024-09-27 | 1.65 | 1.68 | 1.62 | 1.68 | 1.63 | qfq | 83,112,874 | 137,474,646 | 4.35% |
| 2024-09-26 | 1.49 | 1.64 | 1.47 | 1.61 | 1.56 | qfq | 121,018,081 | 189,953,741 | 8.05% |
| 2024-09-25 | 1.46 | 1.54 | 1.45 | 1.49 | 1.44 | qfq | 76,246,945 | 114,418,703 | 2.76% |
| 2024-09-24 | 1.39 | 1.46 | 1.39 | 1.45 | 1.40 | qfq | 70,077,696 | 99,876,197 | 5.07% |
| 2024-09-23 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | qfq | 18,644,500 | 25,546,605 | 1.47% |
| 2024-09-20 | 1.38 | 1.39 | 1.35 | 1.36 | 1.32 | qfq | 32,331,373 | 44,208,796 | -2.16% |
| 2024-09-19 | 1.34 | 1.39 | 1.33 | 1.39 | 1.35 | qfq | 39,614,743 | 54,222,257 | 4.51% |
| 2024-09-18 | 1.35 | 1.35 | 1.31 | 1.33 | 1.29 | qfq | 21,058,400 | 27,926,891 | -0.75% |
| 2024-09-13 | 1.35 | 1.36 | 1.34 | 1.34 | 1.30 | qfq | 18,004,700 | 24,286,220 | -0.74% |
| 2024-09-12 | 1.35 | 1.37 | 1.34 | 1.35 | 1.31 | qfq | 17,784,143 | 24,076,559 | 0.00% |
| 2024-09-11 | 1.37 | 1.38 | 1.34 | 1.35 | 1.31 | qfq | 22,250,579 | 30,124,643 | -2.17% |
| 2024-09-10 | 1.38 | 1.40 | 1.36 | 1.38 | 1.34 | qfq | 28,185,200 | 38,815,462 | 0.73% |
| 2024-09-09 | 1.36 | 1.39 | 1.35 | 1.37 | 1.33 | qfq | 27,402,191 | 37,652,552 | 0.00% |
| 2024-09-06 | 1.37 | 1.39 | 1.37 | 1.37 | 1.33 | qfq | 14,206,517 | 19,563,784 | -0.72% |
| 2024-09-05 | 1.35 | 1.39 | 1.35 | 1.38 | 1.34 | qfq | 20,417,300 | 28,138,323 | 0.73% |
| 2024-09-04 | 1.40 | 1.41 | 1.36 | 1.37 | 1.33 | qfq | 31,483,900 | 43,376,851 | -2.84% |
| 2024-09-03 | 1.39 | 1.42 | 1.38 | 1.41 | 1.37 | qfq | 45,517,800 | 63,818,684 | 2.17% |
| 2024-09-02 | 1.36 | 1.40 | 1.35 | 1.38 | 1.34 | qfq | 72,023,655 | 99,480,264 | 2.99% |
| 2024-08-30 | 1.33 | 1.36 | 1.31 | 1.34 | 1.30 | qfq | 41,694,375 | 55,907,784 | 1.52% |
| 2024-08-29 | 1.32 | 1.33 | 1.31 | 1.32 | 1.28 | qfq | 15,854,200 | 20,924,746 | 0.00% |
| 2024-08-28 | 1.31 | 1.32 | 1.30 | 1.32 | 1.28 | qfq | 18,579,400 | 24,360,680 | 0.00% |
| 2024-08-27 | 1.30 | 1.34 | 1.29 | 1.32 | 1.28 | qfq | 46,314,566 | 60,535,486 | 0.76% |
| 2024-08-26 | 1.29 | 1.31 | 1.28 | 1.31 | 1.27 | qfq | 23,067,600 | 30,037,377 | 2.34% |
| 2024-08-23 | 1.27 | 1.28 | 1.24 | 1.28 | 1.24 | qfq | 31,650,100 | 39,983,565 | 0.79% |
| 2024-08-22 | 1.31 | 1.31 | 1.27 | 1.27 | 1.23 | qfq | 22,763,300 | 29,286,380 | -1.55% |
| 2024-08-21 | 1.30 | 1.30 | 1.28 | 1.29 | 1.25 | qfq | 26,196,264 | 33,758,236 | -0.77% |
| 2024-08-20 | 1.33 | 1.34 | 1.29 | 1.30 | 1.26 | qfq | 37,111,050 | 48,430,914 | -2.26% |
| 2024-08-19 | 1.33 | 1.35 | 1.32 | 1.33 | 1.29 | qfq | 22,114,698 | 29,524,848 | -0.75% |
| 2024-08-16 | 1.36 | 1.37 | 1.33 | 1.34 | 1.30 | qfq | 28,769,300 | 38,709,340 | -1.47% |
| 2024-08-15 | 1.35 | 1.38 | 1.34 | 1.36 | 1.32 | qfq | 27,717,810 | 37,678,599 | 0.74% |
| 2024-08-14 | 1.37 | 1.38 | 1.35 | 1.35 | 1.31 | qfq | 20,201,200 | 27,490,596 | -0.74% |
| 2024-08-13 | 1.35 | 1.37 | 1.34 | 1.36 | 1.32 | qfq | 26,009,200 | 35,242,833 | 0.00% |
| 2024-08-12 | 1.39 | 1.39 | 1.34 | 1.36 | 1.32 | qfq | 32,234,200 | 43,881,426 | -2.16% |
| 2024-08-09 | 1.39 | 1.41 | 1.38 | 1.39 | 1.35 | qfq | 32,034,900 | 44,735,880 | 0.00% |
| 2024-08-08 | 1.36 | 1.39 | 1.36 | 1.39 | 1.35 | qfq | 29,510,200 | 40,679,119 | 2.21% |
| 2024-08-07 | 1.37 | 1.38 | 1.35 | 1.36 | 1.32 | qfq | 26,996,500 | 36,792,398 | -1.45% |
| 2024-08-06 | 1.38 | 1.39 | 1.36 | 1.38 | 1.34 | qfq | 32,858,800 | 45,256,787 | 0.73% |
| 2024-08-05 | 1.36 | 1.40 | 1.36 | 1.37 | 1.33 | qfq | 37,973,459 | 52,455,230 | 0.00% |
| 2024-08-02 | 1.38 | 1.39 | 1.36 | 1.37 | 1.33 | qfq | 25,093,400 | 34,567,877 | -1.44% |
| 2024-08-01 | 1.41 | 1.43 | 1.38 | 1.39 | 1.35 | qfq | 35,797,000 | 49,995,945 | -1.42% |
| 2024-07-31 | 1.36 | 1.42 | 1.35 | 1.41 | 1.37 | qfq | 39,300,718 | 54,913,599 | 3.68% |
| 2024-07-30 | 1.32 | 1.37 | 1.31 | 1.36 | 1.32 | qfq | 43,516,540 | 58,610,267 | 3.03% |
| 2024-07-29 | 1.32 | 1.33 | 1.30 | 1.32 | 1.28 | qfq | 19,566,808 | 25,787,781 | 0.00% |
| 2024-07-26 | 1.31 | 1.33 | 1.29 | 1.32 | 1.28 | qfq | 24,203,108 | 31,907,109 | 0.00% |
| 2024-07-25 | 1.31 | 1.34 | 1.30 | 1.32 | 1.25 | qfq | 27,069,322 | 35,785,876 | 0.00% |
| 2024-07-24 | 1.34 | 1.35 | 1.31 | 1.32 | 1.25 | qfq | 27,313,800 | 36,117,294 | -1.49% |
| 2024-07-23 | 1.35 | 1.37 | 1.34 | 1.34 | 1.27 | qfq | 27,845,566 | 37,755,372 | -0.74% |
| 2024-07-22 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | qfq | 18,825,520 | 25,420,809 | -0.74% |
| 2024-07-19 | 1.36 | 1.36 | 1.34 | 1.36 | 1.29 | qfq | 25,723,700 | 34,818,908 | 0.00% |
| 2024-07-18 | 1.37 | 1.38 | 1.34 | 1.36 | 1.29 | qfq | 27,693,869 | 37,545,512 | -1.45% |
| 2024-07-17 | 1.36 | 1.38 | 1.35 | 1.38 | 1.31 | qfq | 28,142,469 | 38,461,033 | 0.73% |
| 2024-07-16 | 1.37 | 1.38 | 1.35 | 1.37 | 1.30 | qfq | 23,307,403 | 31,871,638 | -0.72% |
| 2024-07-15 | 1.39 | 1.41 | 1.36 | 1.38 | 1.31 | qfq | 35,897,700 | 49,687,378 | -0.72% |
| 2024-07-12 | 1.38 | 1.42 | 1.37 | 1.39 | 1.32 | qfq | 35,814,204 | 49,898,165 | 1.46% |
| 2024-07-11 | 1.33 | 1.38 | 1.33 | 1.37 | 1.30 | qfq | 41,603,840 | 56,407,025 | 3.79% |
| 2024-07-10 | 1.34 | 1.35 | 1.31 | 1.32 | 1.25 | qfq | 37,963,478 | 50,373,325 | -2.22% |
| 2024-07-09 | 1.35 | 1.37 | 1.33 | 1.35 | 1.28 | qfq | 27,737,400 | 37,475,799 | 0.00% |
| 2024-07-08 | 1.39 | 1.40 | 1.34 | 1.35 | 1.28 | qfq | 31,508,300 | 42,902,213 | -3.57% |
| 2024-07-05 | 1.39 | 1.41 | 1.37 | 1.40 | 1.33 | qfq | 26,851,300 | 37,399,630 | 0.72% |
| 2024-07-04 | 1.44 | 1.45 | 1.38 | 1.39 | 1.32 | qfq | 30,616,000 | 42,927,670 | -2.80% |
| 2024-07-03 | 1.42 | 1.46 | 1.41 | 1.43 | 1.36 | qfq | 37,935,951 | 54,623,871 | 0.70% |
| 2024-07-02 | 1.39 | 1.43 | 1.38 | 1.42 | 1.35 | qfq | 43,534,288 | 61,670,964 | 2.16% |
| 2024-07-01 | 1.37 | 1.41 | 1.36 | 1.39 | 1.32 | qfq | 35,464,553 | 49,300,750 | 1.46% |
| 2024-06-28 | 1.38 | 1.41 | 1.36 | 1.37 | 1.30 | qfq | 34,773,359 | 48,323,188 | -1.44% |
| 2024-06-27 | 1.41 | 1.42 | 1.38 | 1.39 | 1.32 | qfq | 29,312,700 | 40,969,077 | -1.42% |
| 2024-06-26 | 1.39 | 1.41 | 1.36 | 1.41 | 1.34 | qfq | 33,886,400 | 46,997,275 | 1.44% |
| 2024-06-25 | 1.34 | 1.42 | 1.33 | 1.39 | 1.32 | qfq | 62,634,982 | 86,611,257 | 3.73% |
| 2024-06-24 | 1.38 | 1.39 | 1.32 | 1.34 | 1.27 | qfq | 80,288,413 | 108,653,627 | -2.90% |
| 2024-06-21 | 1.39 | 1.40 | 1.35 | 1.38 | 1.31 | qfq | 80,790,259 | 111,269,907 | -1.43% |
| 2024-06-20 | 1.50 | 1.50 | 1.38 | 1.40 | 1.33 | qfq | 96,921,807 | 138,123,417 | -6.67% |
| 2024-06-19 | 1.53 | 1.55 | 1.49 | 1.50 | 1.43 | qfq | 42,373,700 | 64,261,573 | -2.60% |
| 2024-06-18 | 1.55 | 1.58 | 1.54 | 1.54 | 1.46 | qfq | 27,725,524 | 43,109,086 | -0.65% |
| 2024-06-17 | 1.58 | 1.59 | 1.53 | 1.55 | 1.47 | qfq | 36,760,600 | 57,252,149 | -2.52% |
| 2024-06-14 | 1.57 | 1.60 | 1.56 | 1.59 | 1.51 | qfq | 35,848,302 | 56,778,668 | 0.63% |
| 2024-06-13 | 1.64 | 1.64 | 1.57 | 1.58 | 1.50 | qfq | 47,063,000 | 75,221,135 | -3.66% |
| 2024-06-12 | 1.64 | 1.65 | 1.63 | 1.64 | 1.56 | qfq | 16,218,293 | 26,589,030 | 0.00% |
| 2024-06-11 | 1.66 | 1.66 | 1.62 | 1.64 | 1.56 | qfq | 35,308,893 | 57,735,521 | -1.20% |
| 2024-06-07 | 1.63 | 1.67 | 1.63 | 1.66 | 1.58 | qfq | 29,568,704 | 48,771,350 | 1.84% |
| 2024-06-06 | 1.67 | 1.68 | 1.62 | 1.63 | 1.55 | qfq | 34,884,260 | 57,139,901 | -2.40% |
| 2024-06-05 | 1.69 | 1.71 | 1.66 | 1.67 | 1.59 | qfq | 26,592,519 | 44,738,623 | -1.18% |
| 2024-06-04 | 1.65 | 1.69 | 1.64 | 1.69 | 1.61 | qfq | 33,725,899 | 56,344,350 | 1.81% |
| 2024-06-03 | 1.71 | 1.72 | 1.65 | 1.66 | 1.58 | qfq | 51,700,500 | 86,350,502 | -2.92% |
| 2024-05-31 | 1.74 | 1.75 | 1.71 | 1.71 | 1.63 | qfq | 28,151,200 | 48,588,797 | -1.72% |
| 2024-05-30 | 1.74 | 1.76 | 1.72 | 1.74 | 1.65 | qfq | 27,368,981 | 47,576,545 | -0.57% |
| 2024-05-29 | 1.75 | 1.78 | 1.74 | 1.75 | 1.66 | qfq | 29,104,813 | 51,249,069 | 0.57% |
| 2024-05-28 | 1.80 | 1.81 | 1.73 | 1.74 | 1.65 | qfq | 49,626,981 | 87,322,243 | -3.33% |
| 2024-05-27 | 1.81 | 1.82 | 1.78 | 1.80 | 1.71 | qfq | 35,583,600 | 63,843,262 | -0.55% |
| 2024-05-24 | 1.82 | 1.83 | 1.80 | 1.81 | 1.72 | qfq | 20,199,020 | 36,719,007 | -0.55% |
| 2024-05-23 | 1.88 | 1.88 | 1.82 | 1.82 | 1.73 | qfq | 37,917,900 | 69,773,280 | -3.19% |
| 2024-05-22 | 1.86 | 1.91 | 1.86 | 1.88 | 1.79 | qfq | 32,211,832 | 60,775,481 | 0.53% |
| 2024-05-21 | 1.89 | 1.90 | 1.85 | 1.87 | 1.78 | qfq | 30,640,800 | 57,361,685 | -1.06% |
| 2024-05-20 | 1.93 | 1.94 | 1.88 | 1.89 | 1.80 | qfq | 50,411,296 | 95,771,439 | -1.56% |
| 2024-05-17 | 1.85 | 1.92 | 1.83 | 1.92 | 1.83 | qfq | 71,004,263 | 133,027,719 | 3.78% |
| 2024-05-16 | 1.81 | 1.87 | 1.81 | 1.85 | 1.76 | qfq | 65,061,000 | 119,864,916 | 2.21% |
| 2024-05-15 | 1.80 | 1.83 | 1.79 | 1.81 | 1.72 | qfq | 28,586,365 | 51,787,275 | 0.56% |
| 2024-05-14 | 1.81 | 1.83 | 1.80 | 1.80 | 1.71 | qfq | 29,327,302 | 53,014,322 | -0.55% |
| 2024-05-13 | 1.83 | 1.83 | 1.80 | 1.81 | 1.72 | qfq | 24,348,051 | 44,118,166 | -1.09% |
| 2024-05-10 | 1.84 | 1.84 | 1.81 | 1.83 | 1.74 | qfq | 26,115,102 | 47,645,681 | 0.00% |
| 2024-05-09 | 1.80 | 1.85 | 1.80 | 1.83 | 1.74 | qfq | 32,814,471 | 60,108,696 | 1.10% |
| 2024-05-08 | 1.84 | 1.85 | 1.81 | 1.81 | 1.72 | qfq | 33,023,222 | 60,212,344 | -2.16% |
| 2024-05-07 | 1.87 | 1.88 | 1.83 | 1.85 | 1.76 | qfq | 46,827,000 | 86,436,845 | -1.07% |
| 2024-05-06 | 1.89 | 1.93 | 1.85 | 1.87 | 1.78 | qfq | 62,141,598 | 117,490,932 | 0.00% |
| 2024-04-30 | 1.94 | 1.95 | 1.87 | 1.87 | 1.78 | qfq | 57,982,395 | 110,236,742 | -5.08% |
| 2024-04-29 | 1.89 | 1.99 | 1.88 | 1.97 | 1.87 | qfq | 59,632,200 | 116,750,663 | 4.23% |
| 2024-04-26 | 1.83 | 1.89 | 1.82 | 1.89 | 1.80 | qfq | 42,204,067 | 78,335,487 | 2.72% |
| 2024-04-25 | 1.83 | 1.85 | 1.82 | 1.84 | 1.75 | qfq | 22,278,112 | 40,907,013 | 0.55% |
| 2024-04-24 | 1.84 | 1.86 | 1.82 | 1.83 | 1.74 | qfq | 26,468,170 | 48,426,360 | -0.54% |
| 2024-04-23 | 1.87 | 1.88 | 1.84 | 1.84 | 1.75 | qfq | 28,375,652 | 52,664,298 | -1.60% |
| 2024-04-22 | 1.90 | 1.91 | 1.87 | 1.87 | 1.78 | qfq | 25,625,174 | 48,278,032 | -1.06% |
| 2024-04-19 | 1.89 | 1.93 | 1.88 | 1.89 | 1.80 | qfq | 32,457,725 | 61,940,548 | 0.00% |
| 2024-04-18 | 1.89 | 1.92 | 1.87 | 1.89 | 1.80 | qfq | 32,844,397 | 62,330,080 | 0.00% |
| 2024-04-17 | 1.84 | 1.89 | 1.84 | 1.89 | 1.80 | qfq | 36,976,649 | 69,105,859 | 2.72% |
| 2024-04-16 | 1.88 | 1.90 | 1.84 | 1.84 | 1.75 | qfq | 45,593,751 | 84,868,142 | -3.16% |
| 2024-04-15 | 1.90 | 1.92 | 1.86 | 1.90 | 1.81 | qfq | 45,356,872 | 85,730,574 | 0.00% |
| 2024-04-12 | 1.95 | 1.95 | 1.90 | 1.90 | 1.81 | qfq | 27,744,104 | 53,276,985 | -2.06% |
| 2024-04-11 | 1.94 | 1.96 | 1.92 | 1.94 | 1.84 | qfq | 30,158,331 | 58,545,369 | -0.51% |
| 2024-04-10 | 1.97 | 1.98 | 1.93 | 1.95 | 1.85 | qfq | 33,015,379 | 64,497,790 | -1.52% |
| 2024-04-09 | 2.00 | 2.01 | 1.97 | 1.98 | 1.88 | qfq | 30,235,148 | 60,053,292 | -1.00% |
| 2024-04-08 | 1.99 | 2.05 | 1.98 | 2.00 | 1.90 | qfq | 61,837,049 | 124,903,737 | 0.50% |
| 2024-04-03 | 1.99 | 2.01 | 1.98 | 1.99 | 1.89 | qfq | 44,869,350 | 89,516,600 | 0.00% |
| 2024-04-02 | 1.95 | 2.00 | 1.93 | 1.99 | 1.89 | qfq | 63,041,604 | 124,625,737 | 2.58% |
| 2024-04-01 | 1.88 | 1.95 | 1.87 | 1.94 | 1.84 | qfq | 48,468,255 | 93,206,989 | 4.30% |
| 2024-03-29 | 1.87 | 1.88 | 1.84 | 1.86 | 1.77 | qfq | 27,660,441 | 51,387,286 | -0.53% |
| 2024-03-28 | 1.88 | 1.90 | 1.87 | 1.87 | 1.78 | qfq | 29,890,600 | 56,304,236 | -0.53% |
| 2024-03-27 | 1.90 | 1.91 | 1.88 | 1.88 | 1.79 | qfq | 23,464,280 | 44,365,260 | -1.05% |
| 2024-03-26 | 1.91 | 1.92 | 1.89 | 1.90 | 1.81 | qfq | 24,071,100 | 45,909,436 | -0.52% |
| 2024-03-25 | 1.90 | 1.94 | 1.89 | 1.91 | 1.82 | qfq | 30,828,900 | 58,994,639 | 0.53% |
| 2024-03-22 | 1.92 | 1.93 | 1.89 | 1.90 | 1.81 | qfq | 29,436,780 | 56,139,818 | -1.04% |
| 2024-03-21 | 1.94 | 1.95 | 1.92 | 1.92 | 1.83 | qfq | 26,201,276 | 50,757,736 | -1.03% |
| 2024-03-20 | 1.94 | 1.95 | 1.93 | 1.94 | 1.84 | qfq | 20,542,900 | 39,821,633 | 0.00% |
| 2024-03-19 | 1.97 | 1.97 | 1.94 | 1.94 | 1.84 | qfq | 23,118,846 | 45,159,589 | -1.52% |
| 2024-03-18 | 1.96 | 1.97 | 1.95 | 1.97 | 1.87 | qfq | 25,999,338 | 50,922,401 | 0.51% |
| 2024-03-15 | 1.94 | 1.96 | 1.93 | 1.96 | 1.86 | qfq | 31,321,528 | 60,964,012 | 1.03% |
| 2024-03-14 | 1.95 | 1.96 | 1.94 | 1.94 | 1.84 | qfq | 22,003,412 | 42,877,651 | -0.51% |
| 2024-03-13 | 1.97 | 1.97 | 1.94 | 1.95 | 1.85 | qfq | 32,665,976 | 63,720,286 | -0.51% |
| 2024-03-12 | 1.95 | 1.98 | 1.94 | 1.96 | 1.86 | qfq | 43,241,920 | 84,658,040 | 0.51% |
| 2024-03-11 | 1.92 | 1.95 | 1.92 | 1.95 | 1.85 | qfq | 29,972,182 | 57,973,006 | 1.04% |
| 2024-03-08 | 1.92 | 1.93 | 1.91 | 1.93 | 1.83 | qfq | 29,422,120 | 56,540,508 | 0.52% |
| 2024-03-07 | 1.91 | 1.94 | 1.91 | 1.92 | 1.83 | qfq | 32,030,277 | 61,719,782 | 0.52% |
| 2024-03-06 | 1.90 | 1.94 | 1.89 | 1.91 | 1.82 | qfq | 29,616,000 | 56,694,829 | 0.53% |
| 2024-03-05 | 1.92 | 1.93 | 1.89 | 1.90 | 1.81 | qfq | 35,960,474 | 68,519,313 | -1.04% |
| 2024-03-04 | 1.95 | 1.95 | 1.92 | 1.92 | 1.83 | qfq | 30,631,190 | 59,117,253 | -1.54% |
| 2024-03-01 | 1.95 | 1.96 | 1.93 | 1.95 | 1.85 | qfq | 37,992,694 | 73,845,290 | 0.00% |
| 2024-02-29 | 1.92 | 1.96 | 1.92 | 1.95 | 1.85 | qfq | 41,277,140 | 80,104,613 | 1.04% |
| 2024-02-28 | 1.94 | 1.97 | 1.93 | 1.93 | 1.83 | qfq | 63,160,003 | 123,234,513 | -0.52% |
| 2024-02-27 | 1.92 | 1.94 | 1.91 | 1.94 | 1.84 | qfq | 34,158,601 | 65,853,464 | 1.04% |
| 2024-02-26 | 1.94 | 1.95 | 1.91 | 1.92 | 1.83 | qfq | 51,050,600 | 98,391,576 | -1.03% |
| 2024-02-23 | 1.94 | 1.94 | 1.91 | 1.94 | 1.84 | qfq | 42,299,400 | 81,583,225 | 0.00% |
| 2024-02-22 | 1.95 | 1.96 | 1.92 | 1.94 | 1.84 | qfq | 42,419,277 | 82,139,420 | -1.02% |
| 2024-02-21 | 1.95 | 2.00 | 1.94 | 1.96 | 1.86 | qfq | 49,906,279 | 98,274,326 | 0.00% |
| 2024-02-20 | 1.93 | 1.97 | 1.91 | 1.96 | 1.86 | qfq | 38,657,579 | 75,121,453 | 1.03% |
| 2024-02-19 | 2.05 | 2.05 | 1.93 | 1.94 | 1.84 | qfq | 68,735,427 | 135,387,959 | -3.48% |
| 2024-02-08 | 2.00 | 2.09 | 1.98 | 2.01 | 1.91 | qfq | 102,290,900 | 208,463,910 | 0.00% |
| 2024-02-07 | 1.85 | 2.01 | 1.84 | 2.01 | 1.91 | qfq | 123,987,793 | 242,153,710 | 9.24% |
| 2024-02-06 | 1.74 | 1.87 | 1.71 | 1.84 | 1.75 | qfq | 68,123,600 | 121,618,709 | 3.95% |
| 2024-02-05 | 1.75 | 1.79 | 1.68 | 1.77 | 1.68 | qfq | 70,656,635 | 122,580,098 | 0.00% |
| 2024-02-02 | 1.83 | 1.86 | 1.73 | 1.77 | 1.68 | qfq | 50,427,630 | 90,986,403 | -3.28% |
| 2024-02-01 | 1.82 | 1.86 | 1.80 | 1.83 | 1.74 | qfq | 43,359,648 | 79,492,795 | 0.00% |
| 2024-01-31 | 1.85 | 1.88 | 1.83 | 1.83 | 1.74 | qfq | 42,266,900 | 78,282,464 | -1.61% |
| 2024-01-30 | 1.89 | 1.91 | 1.86 | 1.86 | 1.77 | qfq | 35,752,800 | 67,549,301 | -1.59% |
| 2024-01-29 | 1.92 | 1.95 | 1.89 | 1.89 | 1.80 | qfq | 42,064,944 | 80,666,758 | -1.56% |
| 2024-01-26 | 1.87 | 1.93 | 1.86 | 1.92 | 1.83 | qfq | 49,923,904 | 95,310,791 | 2.67% |
| 2024-01-25 | 1.82 | 1.88 | 1.81 | 1.87 | 1.78 | qfq | 42,854,019 | 79,397,598 | 2.75% |
| 2024-01-24 | 1.76 | 1.82 | 1.74 | 1.82 | 1.73 | qfq | 48,453,521 | 86,331,174 | 3.41% |
| 2024-01-23 | 1.74 | 1.77 | 1.70 | 1.76 | 1.67 | qfq | 38,557,900 | 66,873,147 | 1.15% |
| 2024-01-22 | 1.82 | 1.82 | 1.71 | 1.74 | 1.65 | qfq | 44,491,619 | 79,351,746 | -4.40% |
| 2024-01-19 | 1.84 | 1.84 | 1.81 | 1.82 | 1.73 | qfq | 21,818,754 | 39,880,192 | -1.62% |
| 2024-01-18 | 1.88 | 1.88 | 1.80 | 1.85 | 1.76 | qfq | 49,205,184 | 90,003,236 | -1.60% |
| 2024-01-17 | 1.92 | 1.93 | 1.88 | 1.88 | 1.79 | qfq | 23,211,082 | 44,147,308 | -2.59% |
| 2024-01-16 | 1.93 | 1.94 | 1.90 | 1.93 | 1.83 | qfq | 30,070,369 | 57,716,955 | 0.00% |
| 2024-01-15 | 1.93 | 1.95 | 1.90 | 1.93 | 1.83 | qfq | 27,952,688 | 53,831,542 | -0.52% |
| 2024-01-12 | 1.92 | 1.96 | 1.92 | 1.94 | 1.84 | qfq | 21,795,415 | 42,267,943 | 0.52% |
| 2024-01-11 | 1.90 | 1.94 | 1.89 | 1.93 | 1.83 | qfq | 24,867,700 | 47,745,546 | 1.58% |
| 2024-01-10 | 1.89 | 1.93 | 1.88 | 1.90 | 1.81 | qfq | 19,733,628 | 37,692,077 | 0.00% |
| 2024-01-09 | 1.89 | 1.91 | 1.87 | 1.90 | 1.81 | qfq | 24,217,600 | 45,880,260 | 0.53% |
| 2024-01-08 | 1.92 | 1.93 | 1.89 | 1.89 | 1.80 | qfq | 28,159,000 | 53,650,233 | -2.07% |
| 2024-01-05 | 1.94 | 1.97 | 1.92 | 1.93 | 1.83 | qfq | 39,554,145 | 77,135,953 | 0.00% |
| 2024-01-04 | 1.95 | 1.97 | 1.92 | 1.93 | 1.83 | qfq | 28,451,588 | 55,205,130 | -1.03% |
| 2024-01-03 | 1.91 | 1.96 | 1.91 | 1.95 | 1.85 | qfq | 30,574,125 | 59,271,966 | 1.56% |
| 2024-01-02 | 1.90 | 1.93 | 1.89 | 1.92 | 1.83 | qfq | 33,250,522 | 63,612,553 | 0.52% |
| 2023-12-29 | 1.89 | 1.91 | 1.89 | 1.91 | 1.82 | qfq | 18,942,953 | 36,052,497 | 0.53% |
| 2023-12-28 | 1.86 | 1.90 | 1.85 | 1.90 | 1.81 | qfq | 34,445,900 | 64,888,117 | 2.15% |
| 2023-12-27 | 1.87 | 1.88 | 1.85 | 1.86 | 1.77 | qfq | 24,920,002 | 46,394,959 | -0.53% |
| 2023-12-26 | 1.88 | 1.89 | 1.87 | 1.87 | 1.78 | qfq | 14,050,600 | 26,376,970 | -0.53% |
| 2023-12-25 | 1.89 | 1.90 | 1.87 | 1.88 | 1.79 | qfq | 21,968,500 | 41,368,184 | -0.53% |
| 2023-12-22 | 1.92 | 1.92 | 1.88 | 1.89 | 1.80 | qfq | 47,851,586 | 90,596,185 | -1.56% |
| 2023-12-21 | 1.92 | 1.93 | 1.89 | 1.92 | 1.83 | qfq | 38,010,280 | 72,533,235 | 0.00% |
| 2023-12-20 | 1.94 | 1.96 | 1.92 | 1.92 | 1.83 | qfq | 24,652,684 | 47,789,269 | -1.54% |
| 2023-12-19 | 1.94 | 1.95 | 1.93 | 1.95 | 1.85 | qfq | 24,392,900 | 47,384,968 | 0.52% |
| 2023-12-18 | 1.98 | 1.98 | 1.93 | 1.94 | 1.84 | qfq | 30,156,036 | 58,972,267 | -2.02% |
| 2023-12-15 | 1.99 | 2.00 | 1.98 | 1.98 | 1.88 | qfq | 18,338,955 | 36,464,204 | -0.50% |
| 2023-12-14 | 1.99 | 2.00 | 1.98 | 1.99 | 1.89 | qfq | 16,479,358 | 32,818,592 | 0.00% |
| 2023-12-13 | 2.00 | 2.01 | 1.98 | 1.99 | 1.89 | qfq | 26,718,614 | 53,355,074 | -0.50% |
| 2023-12-12 | 1.98 | 2.01 | 1.97 | 2.00 | 1.90 | qfq | 28,256,134 | 56,306,360 | 1.01% |
| 2023-12-11 | 1.99 | 2.00 | 1.95 | 1.98 | 1.88 | qfq | 40,483,300 | 79,675,072 | -0.50% |
| 2023-12-08 | 2.01 | 2.02 | 1.99 | 1.99 | 1.89 | qfq | 30,862,509 | 61,864,998 | -0.50% |
| 2023-12-07 | 2.01 | 2.01 | 1.99 | 2.00 | 1.90 | qfq | 23,131,900 | 46,281,483 | -0.50% |
| 2023-12-06 | 2.00 | 2.02 | 2.00 | 2.01 | 1.91 | qfq | 25,206,643 | 50,593,172 | 0.50% |
| 2023-12-05 | 2.03 | 2.03 | 2.00 | 2.00 | 1.90 | qfq | 38,203,438 | 76,839,536 | -1.48% |
| 2023-12-04 | 2.03 | 2.04 | 2.02 | 2.03 | 1.93 | qfq | 25,577,685 | 51,903,025 | 0.50% |
| 2023-12-01 | 2.03 | 2.03 | 2.01 | 2.02 | 1.92 | qfq | 20,603,900 | 41,669,310 | 0.00% |
| 2023-11-30 | 2.02 | 2.03 | 2.01 | 2.02 | 1.92 | qfq | 21,670,972 | 43,854,770 | 0.00% |
| 2023-11-29 | 2.04 | 2.05 | 2.02 | 2.02 | 1.92 | qfq | 27,989,587 | 56,749,507 | -0.98% |
| 2023-11-28 | 2.04 | 2.05 | 2.03 | 2.04 | 1.94 | qfq | 21,823,298 | 44,533,193 | 0.00% |
| 2023-11-27 | 2.06 | 2.07 | 2.04 | 2.04 | 1.94 | qfq | 28,782,455 | 58,957,479 | -1.45% |
| 2023-11-24 | 2.07 | 2.08 | 2.06 | 2.07 | 1.97 | qfq | 37,560,400 | 77,775,940 | 0.00% |
| 2023-11-23 | 2.04 | 2.07 | 2.03 | 2.07 | 1.97 | qfq | 42,075,750 | 86,653,095 | 1.47% |
| 2023-11-22 | 2.05 | 2.06 | 2.04 | 2.04 | 1.94 | qfq | 24,795,780 | 50,831,768 | -0.49% |
| 2023-11-21 | 2.04 | 2.07 | 2.03 | 2.05 | 1.95 | qfq | 41,203,302 | 84,789,835 | 0.99% |
| 2023-11-20 | 2.04 | 2.05 | 2.02 | 2.03 | 1.93 | qfq | 28,627,300 | 58,261,615 | 0.00% |
| 2023-11-17 | 2.04 | 2.05 | 2.02 | 2.03 | 1.93 | qfq | 25,118,600 | 50,983,175 | -0.49% |
| 2023-11-16 | 2.06 | 2.06 | 2.03 | 2.04 | 1.94 | qfq | 24,906,100 | 50,935,906 | -0.97% |
| 2023-11-15 | 2.07 | 2.08 | 2.05 | 2.06 | 1.96 | qfq | 26,777,600 | 55,159,373 | -0.48% |
| 2023-11-14 | 2.04 | 2.07 | 2.03 | 2.07 | 1.97 | qfq | 47,227,350 | 97,188,281 | 1.47% |
| 2023-11-13 | 2.03 | 2.05 | 2.01 | 2.04 | 1.94 | qfq | 29,906,328 | 60,660,245 | 0.99% |
| 2023-11-10 | 2.03 | 2.04 | 2.01 | 2.02 | 1.92 | qfq | 30,143,218 | 60,873,763 | -0.49% |
| 2023-11-09 | 2.04 | 2.06 | 2.03 | 2.03 | 1.93 | qfq | 24,314,502 | 49,653,477 | -0.49% |
| 2023-11-08 | 2.05 | 2.06 | 2.04 | 2.04 | 1.94 | qfq | 24,475,800 | 50,114,856 | -0.49% |
| 2023-11-07 | 2.06 | 2.06 | 2.04 | 2.05 | 1.95 | qfq | 20,843,380 | 42,764,911 | -0.49% |
| 2023-11-06 | 2.04 | 2.06 | 2.03 | 2.06 | 1.96 | qfq | 26,521,494 | 54,346,996 | 1.48% |
| 2023-11-03 | 2.04 | 2.06 | 2.03 | 2.03 | 1.93 | qfq | 31,954,800 | 65,328,858 | -0.49% |
| 2023-11-02 | 2.06 | 2.07 | 2.04 | 2.04 | 1.94 | qfq | 21,007,800 | 43,112,212 | -0.97% |
| 2023-11-01 | 2.07 | 2.08 | 2.05 | 2.06 | 1.96 | qfq | 23,885,600 | 49,246,365 | -0.48% |
| 2023-10-31 | 2.05 | 2.08 | 2.04 | 2.07 | 1.97 | qfq | 36,928,554 | 76,216,702 | 0.98% |
| 2023-10-30 | 2.06 | 2.07 | 2.05 | 2.05 | 1.95 | qfq | 34,540,294 | 71,009,366 | -0.97% |
| 2023-10-27 | 2.06 | 2.09 | 2.05 | 2.07 | 1.97 | qfq | 35,446,313 | 73,413,487 | 0.00% |
| 2023-10-26 | 2.09 | 2.10 | 2.05 | 2.07 | 1.97 | qfq | 40,045,400 | 82,874,826 | -1.43% |
| 2023-10-25 | 2.09 | 2.14 | 2.08 | 2.10 | 2.00 | qfq | 60,968,827 | 128,664,158 | 3.45% |
| 2023-10-24 | 2.01 | 2.04 | 2.00 | 2.03 | 1.93 | qfq | 30,965,920 | 62,639,861 | 0.50% |
| 2023-10-23 | 2.04 | 2.05 | 2.00 | 2.02 | 1.92 | qfq | 28,055,020 | 56,807,928 | -1.46% |
| 2023-10-20 | 2.03 | 2.07 | 2.01 | 2.05 | 1.95 | qfq | 30,099,188 | 61,648,359 | 0.99% |
| 2023-10-19 | 2.06 | 2.07 | 2.03 | 2.03 | 1.93 | qfq | 29,824,349 | 61,121,648 | -1.93% |
| 2023-10-18 | 2.10 | 2.11 | 2.06 | 2.07 | 1.97 | qfq | 29,185,300 | 60,742,177 | -1.43% |
| 2023-10-17 | 2.10 | 2.11 | 2.09 | 2.10 | 2.00 | qfq | 18,841,611 | 39,630,045 | 0.00% |
| 2023-10-16 | 2.10 | 2.12 | 2.09 | 2.10 | 2.00 | qfq | 35,942,700 | 75,750,061 | 0.00% |
| 2023-10-13 | 2.12 | 2.12 | 2.09 | 2.10 | 2.00 | qfq | 32,162,602 | 67,699,223 | -0.94% |
| 2023-10-12 | 2.11 | 2.14 | 2.10 | 2.12 | 2.02 | qfq | 37,127,916 | 78,774,406 | 0.95% |
| 2023-10-11 | 2.13 | 2.14 | 2.10 | 2.10 | 2.00 | qfq | 33,342,800 | 70,561,526 | -0.94% |
| 2023-10-10 | 2.15 | 2.17 | 2.12 | 2.12 | 2.02 | qfq | 40,850,820 | 87,258,678 | -1.40% |
| 2023-10-09 | 2.19 | 2.20 | 2.14 | 2.15 | 2.04 | qfq | 35,365,200 | 76,557,378 | -2.27% |
| 2023-09-28 | 2.19 | 2.21 | 2.18 | 2.20 | 2.09 | qfq | 26,978,473 | 59,274,086 | 0.46% |
| 2023-09-27 | 2.22 | 2.22 | 2.18 | 2.19 | 2.08 | qfq | 30,804,015 | 67,884,679 | -0.90% |
| 2023-09-26 | 2.21 | 2.23 | 2.21 | 2.21 | 2.10 | qfq | 25,511,602 | 56,616,892 | 0.00% |
| 2023-09-25 | 2.23 | 2.24 | 2.20 | 2.21 | 2.10 | qfq | 31,331,148 | 69,423,009 | -1.34% |
| 2023-09-22 | 2.20 | 2.25 | 2.20 | 2.24 | 2.13 | qfq | 45,976,804 | 102,436,863 | 1.82% |
| 2023-09-21 | 2.23 | 2.24 | 2.20 | 2.20 | 2.09 | qfq | 29,702,500 | 65,821,359 | -1.35% |
| 2023-09-20 | 2.22 | 2.24 | 2.21 | 2.23 | 2.12 | qfq | 41,006,913 | 91,454,968 | 0.90% |
| 2023-09-19 | 2.19 | 2.23 | 2.19 | 2.21 | 2.10 | qfq | 43,791,330 | 96,873,593 | 0.91% |
| 2023-09-18 | 2.20 | 2.20 | 2.17 | 2.19 | 2.08 | qfq | 37,961,400 | 83,145,335 | 0.00% |
| 2023-09-15 | 2.19 | 2.21 | 2.18 | 2.19 | 2.08 | qfq | 33,367,222 | 73,282,407 | 0.00% |
| 2023-09-14 | 2.18 | 2.19 | 2.17 | 2.19 | 2.08 | qfq | 27,231,600 | 59,344,503 | 0.92% |
| 2023-09-13 | 2.19 | 2.20 | 2.17 | 2.17 | 2.06 | qfq | 34,044,650 | 74,295,376 | -0.46% |
| 2023-09-12 | 2.18 | 2.19 | 2.17 | 2.18 | 2.07 | qfq | 23,320,200 | 50,833,364 | 0.00% |
| 2023-09-11 | 2.18 | 2.20 | 2.17 | 2.18 | 2.07 | qfq | 36,552,047 | 79,756,599 | 0.46% |
| 2023-09-08 | 2.18 | 2.19 | 2.16 | 2.17 | 2.06 | qfq | 24,333,879 | 52,900,114 | -0.46% |
| 2023-09-07 | 2.20 | 2.21 | 2.18 | 2.18 | 2.07 | qfq | 35,831,030 | 78,651,710 | -0.91% |
| 2023-09-06 | 2.22 | 2.22 | 2.18 | 2.20 | 2.09 | qfq | 39,590,800 | 86,940,804 | -0.90% |
| 2023-09-05 | 2.28 | 2.28 | 2.21 | 2.22 | 2.11 | qfq | 61,146,700 | 136,216,360 | -3.06% |
| 2023-09-04 | 2.22 | 2.30 | 2.21 | 2.29 | 2.18 | qfq | 71,176,355 | 161,369,896 | 4.09% |
| 2023-09-01 | 2.20 | 2.22 | 2.19 | 2.20 | 2.09 | qfq | 43,109,102 | 95,107,356 | 0.00% |
| 2023-08-31 | 2.24 | 2.26 | 2.19 | 2.20 | 2.09 | qfq | 92,414,097 | 203,872,859 | -1.79% |
| 2023-08-30 | 2.29 | 2.30 | 2.24 | 2.24 | 2.13 | qfq | 48,261,770 | 109,077,115 | -2.61% |
| 2023-08-29 | 2.30 | 2.33 | 2.25 | 2.30 | 2.19 | qfq | 70,313,802 | 161,276,847 | -0.43% |
| 2023-08-28 | 2.35 | 2.37 | 2.30 | 2.31 | 2.20 | qfq | 62,246,600 | 145,387,567 | 1.76% |
| 2023-08-25 | 2.25 | 2.31 | 2.24 | 2.27 | 2.16 | qfq | 45,278,315 | 103,013,041 | 0.89% |
| 2023-08-24 | 2.27 | 2.29 | 2.24 | 2.25 | 2.14 | qfq | 37,415,622 | 84,657,463 | -0.88% |
| 2023-08-23 | 2.31 | 2.32 | 2.27 | 2.27 | 2.16 | qfq | 29,761,225 | 68,175,781 | -1.73% |
| 2023-08-22 | 2.30 | 2.32 | 2.28 | 2.31 | 2.20 | qfq | 43,709,520 | 100,524,715 | 0.43% |
| 2023-08-21 | 2.32 | 2.35 | 2.29 | 2.30 | 2.19 | qfq | 33,438,185 | 77,786,654 | -0.86% |
| 2023-08-18 | 2.34 | 2.38 | 2.32 | 2.32 | 2.21 | qfq | 40,172,537 | 94,342,942 | -0.85% |
| 2023-08-17 | 2.34 | 2.35 | 2.31 | 2.34 | 2.22 | qfq | 33,830,328 | 78,804,014 | 0.00% |
| 2023-08-16 | 2.33 | 2.38 | 2.31 | 2.34 | 2.22 | qfq | 32,490,647 | 76,098,803 | 0.00% |
| 2023-08-15 | 2.34 | 2.35 | 2.31 | 2.34 | 2.22 | qfq | 28,067,000 | 65,585,861 | 0.00% |
| 2023-08-14 | 2.33 | 2.36 | 2.30 | 2.34 | 2.22 | qfq | 34,338,616 | 80,022,330 | 0.00% |
| 2023-08-11 | 2.38 | 2.39 | 2.33 | 2.34 | 2.22 | qfq | 50,224,679 | 118,254,512 | -2.09% |
| 2023-08-10 | 2.39 | 2.40 | 2.37 | 2.39 | 2.27 | qfq | 22,087,052 | 52,669,564 | 0.42% |
| 2023-08-09 | 2.39 | 2.40 | 2.37 | 2.38 | 2.26 | qfq | 26,457,000 | 63,149,756 | -0.42% |
| 2023-08-08 | 2.39 | 2.41 | 2.37 | 2.39 | 2.27 | qfq | 31,753,501 | 75,877,122 | -0.42% |
| 2023-08-07 | 2.42 | 2.43 | 2.37 | 2.40 | 2.28 | qfq | 42,213,685 | 100,931,855 | -1.23% |
| 2023-08-04 | 2.45 | 2.46 | 2.42 | 2.43 | 2.31 | qfq | 47,525,647 | 115,821,346 | -0.41% |
| 2023-08-03 | 2.43 | 2.45 | 2.40 | 2.44 | 2.32 | qfq | 55,328,104 | 134,091,810 | 0.41% |
| 2023-08-02 | 2.42 | 2.45 | 2.41 | 2.43 | 2.31 | qfq | 44,210,878 | 107,531,385 | 0.00% |
| 2023-08-01 | 2.40 | 2.45 | 2.40 | 2.43 | 2.31 | qfq | 63,235,213 | 153,661,272 | 0.83% |
| 2023-07-31 | 2.40 | 2.44 | 2.39 | 2.41 | 2.29 | qfq | 88,774,855 | 214,207,979 | 0.42% |
| 2023-07-28 | 2.36 | 2.40 | 2.35 | 2.40 | 2.28 | qfq | 53,918,884 | 128,457,428 | 1.27% |
| 2023-07-27 | 2.32 | 2.38 | 2.31 | 2.37 | 2.25 | qfq | 59,196,362 | 139,379,460 | 1.28% |
| 2023-07-26 | 2.31 | 2.35 | 2.30 | 2.34 | 2.22 | qfq | 47,269,826 | 110,129,212 | 1.30% |
| 2023-07-25 | 2.27 | 2.31 | 2.26 | 2.31 | 2.20 | qfq | 46,336,083 | 106,557,899 | 1.76% |
| 2023-07-24 | 2.27 | 2.28 | 2.24 | 2.27 | 2.16 | qfq | 32,886,839 | 74,483,587 | 0.44% |
| 2023-07-21 | 2.21 | 2.27 | 2.20 | 2.26 | 2.15 | qfq | 44,680,110 | 100,129,048 | 2.26% |
| 2023-07-20 | 2.20 | 2.23 | 2.19 | 2.21 | 2.10 | qfq | 30,695,040 | 67,861,890 | 0.45% |
| 2023-07-19 | 2.15 | 2.21 | 2.15 | 2.20 | 2.09 | qfq | 33,034,782 | 72,219,489 | 1.85% |
| 2023-07-18 | 2.16 | 2.16 | 2.14 | 2.16 | 2.05 | qfq | 16,581,818 | 35,675,199 | 0.47% |
| 2023-07-17 | 2.16 | 2.16 | 2.14 | 2.15 | 2.04 | qfq | 16,085,600 | 34,532,406 | -0.46% |