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
*ST起步603557.SH
最近收盘价4.102026-07-17
最近交易日2026-07-17
成交量（股）5,370,500
成交额（元）22,293,704
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.06 | 4.23 | 4.06 | 4.10 | 4.10 | qfq | 5,370,500 | 22,293,704 | 0.49% |
| 2026-07-16 | 3.91 | 4.19 | 3.89 | 4.08 | 4.08 | qfq | 5,381,500 | 22,090,230 | 2.77% |
| 2026-07-15 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | qfq | 4,160,200 | 16,806,807 | -2.93% |
| 2026-07-14 | 4.08 | 4.11 | 3.97 | 4.09 | 4.09 | qfq | 3,455,900 | 13,977,164 | 0.99% |
| 2026-07-13 | 4.30 | 4.30 | 4.01 | 4.05 | 4.05 | qfq | 5,480,900 | 22,476,035 | -5.59% |
| 2026-07-10 | 4.25 | 4.34 | 4.22 | 4.29 | 4.29 | qfq | 3,356,100 | 14,356,005 | 0.00% |
| 2026-07-09 | 4.29 | 4.44 | 4.17 | 4.29 | 4.29 | qfq | 6,925,703 | 29,632,688 | 0.00% |
| 2026-07-08 | 4.50 | 4.59 | 4.20 | 4.29 | 4.29 | qfq | 8,200,000 | 35,572,347 | -4.45% |
| 2026-07-07 | 4.68 | 4.78 | 4.39 | 4.49 | 4.49 | qfq | 9,587,471 | 43,497,807 | -3.85% |
| 2026-07-06 | 4.53 | 4.84 | 4.40 | 4.67 | 4.67 | qfq | 17,819,971 | 83,416,206 | 5.90% |
| 2026-07-03 | 4.41 | 4.41 | 4.31 | 4.41 | 4.41 | qfq | 7,189,300 | 31,644,645 | 5.00% |
| 2026-07-02 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | qfq | 2,460,900 | 10,302,148 | 5.00% |
| 2026-07-01 | 3.81 | 4.00 | 3.70 | 4.00 | 4.00 | qfq | 7,663,800 | 29,654,236 | 4.99% |
| 2026-06-30 | 3.89 | 4.13 | 3.81 | 3.81 | 3.81 | qfq | 11,758,500 | 45,606,910 | -4.99% |
| 2026-06-29 | 4.20 | 4.25 | 4.01 | 4.01 | 4.01 | qfq | 6,477,300 | 26,346,713 | -4.98% |
| 2026-06-26 | 4.35 | 4.39 | 4.18 | 4.22 | 4.22 | qfq | 3,994,900 | 16,929,411 | -2.31% |
| 2026-06-25 | 4.58 | 4.58 | 4.30 | 4.32 | 4.32 | qfq | 7,225,500 | 31,335,688 | -4.64% |
| 2026-06-24 | 4.65 | 4.71 | 4.49 | 4.53 | 4.53 | qfq | 4,777,371 | 21,985,861 | -1.74% |
| 2026-06-23 | 4.71 | 4.79 | 4.49 | 4.61 | 4.61 | qfq | 12,699,471 | 59,016,823 | 0.66% |
| 2026-06-22 | 4.52 | 4.58 | 4.48 | 4.58 | 4.58 | qfq | 2,938,400 | 13,398,764 | 5.05% |
| 2026-06-18 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | qfq | 6,345,822 | 27,347,702 | 5.06% |
| 2026-06-17 | 4.33 | 4.39 | 4.15 | 4.15 | 4.15 | qfq | 9,113,100 | 38,478,296 | -5.03% |
| 2026-06-16 | 4.50 | 4.52 | 4.34 | 4.37 | 4.37 | qfq | 5,600,471 | 24,633,980 | -2.89% |
| 2026-06-15 | 4.56 | 4.57 | 4.46 | 4.50 | 4.50 | qfq | 2,981,100 | 13,382,610 | 0.45% |
| 2026-06-12 | 4.66 | 4.73 | 4.47 | 4.48 | 4.48 | qfq | 5,922,300 | 27,036,100 | -2.82% |
| 2026-06-11 | 4.41 | 4.63 | 4.38 | 4.61 | 4.61 | qfq | 5,335,100 | 24,029,234 | 3.36% |
| 2026-06-10 | 4.66 | 4.66 | 4.40 | 4.46 | 4.46 | qfq | 7,814,460 | 35,171,756 | -3.46% |
| 2026-06-09 | 4.53 | 4.78 | 4.53 | 4.62 | 4.62 | qfq | 4,267,200 | 19,730,338 | -0.22% |
| 2026-06-08 | 4.57 | 4.77 | 4.57 | 4.63 | 4.63 | qfq | 4,953,800 | 23,042,588 | -3.54% |
| 2026-06-05 | 4.92 | 4.98 | 4.80 | 4.80 | 4.80 | qfq | 3,371,700 | 16,365,029 | -2.04% |
| 2026-06-04 | 4.91 | 5.03 | 4.87 | 4.90 | 4.90 | qfq | 4,266,200 | 21,049,307 | -0.20% |
| 2026-06-03 | 5.00 | 5.03 | 4.83 | 4.91 | 4.91 | qfq | 7,618,694 | 37,492,780 | -0.81% |
| 2026-06-02 | 4.66 | 4.95 | 4.62 | 4.95 | 4.95 | qfq | 7,347,351 | 35,196,007 | 5.10% |
| 2026-06-01 | 4.75 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 5,154,900 | 24,407,524 | -0.42% |
| 2026-05-29 | 4.83 | 4.85 | 4.68 | 4.73 | 4.73 | qfq | 11,071,600 | 52,844,796 | 1.07% |
| 2026-05-28 | 4.43 | 4.68 | 4.43 | 4.68 | 4.68 | qfq | 8,103,200 | 37,343,268 | 4.93% |
| 2026-05-27 | 4.45 | 4.54 | 4.35 | 4.46 | 4.46 | qfq | 7,801,800 | 34,527,057 | -0.67% |
| 2026-05-26 | 4.67 | 4.67 | 4.40 | 4.49 | 4.49 | qfq | 8,579,689 | 38,690,900 | -1.54% |
| 2026-05-25 | 4.47 | 4.65 | 4.38 | 4.56 | 4.56 | qfq | 13,428,900 | 60,753,944 | 2.24% |
| 2026-05-22 | 4.43 | 4.57 | 4.39 | 4.46 | 4.46 | qfq | 12,108,200 | 53,982,519 | 0.68% |
| 2026-05-21 | 4.69 | 4.73 | 4.42 | 4.43 | 4.43 | qfq | 12,182,059 | 55,669,467 | -4.53% |
| 2026-05-20 | 4.76 | 4.76 | 4.59 | 4.64 | 4.64 | qfq | 6,845,974 | 31,956,229 | 0.00% |
| 2026-05-19 | 4.82 | 4.88 | 4.59 | 4.64 | 4.64 | qfq | 13,154,385 | 61,452,828 | -3.93% |
| 2026-05-18 | 4.96 | 5.17 | 4.80 | 4.83 | 4.83 | qfq | 10,497,100 | 51,900,015 | -2.82% |
| 2026-05-15 | 4.96 | 5.04 | 4.89 | 4.97 | 4.97 | qfq | 10,963,607 | 54,396,855 | -0.60% |
| 2026-05-14 | 5.07 | 5.28 | 4.93 | 5.00 | 5.00 | qfq | 15,799,571 | 79,986,903 | -0.99% |
| 2026-05-13 | 5.01 | 5.17 | 4.78 | 5.05 | 5.05 | qfq | 21,070,565 | 106,136,341 | 1.61% |
| 2026-05-12 | 4.85 | 4.97 | 4.82 | 4.97 | 4.97 | qfq | 12,320,448 | 60,726,417 | 5.07% |
| 2026-05-11 | 4.53 | 4.73 | 4.53 | 4.73 | 4.73 | qfq | 8,686,171 | 40,801,752 | 5.11% |
| 2026-05-08 | 4.75 | 4.83 | 4.47 | 4.50 | 4.50 | qfq | 23,233,746 | 107,749,926 | -4.05% |
| 2026-05-07 | 4.66 | 4.69 | 4.57 | 4.69 | 4.69 | qfq | 12,491,653 | 58,324,687 | 4.92% |
| 2026-05-06 | 4.05 | 4.47 | 4.05 | 4.47 | 4.47 | qfq | 20,439,238 | 87,906,158 | 4.93% |
| 2026-04-29 | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 27,281,412 | 116,368,075 | 4.41% |
| 2026-04-28 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 4,225,700 | 17,188,528 | 4.88% |
| 2026-04-27 | 3.76 | 3.89 | 3.68 | 3.89 | 3.89 | qfq | 8,441,000 | 32,352,577 | 5.14% |
| 2026-04-24 | 3.71 | 3.81 | 3.65 | 3.70 | 3.70 | qfq | 8,260,000 | 30,841,071 | -0.27% |
| 2026-04-23 | 3.84 | 3.92 | 3.68 | 3.71 | 3.71 | qfq | 18,180,600 | 68,793,193 | -4.13% |
| 2026-04-22 | 3.95 | 4.00 | 3.82 | 3.87 | 3.87 | qfq | 12,070,220 | 46,835,052 | -3.01% |
| 2026-04-21 | 3.99 | 4.06 | 3.88 | 3.99 | 3.99 | qfq | 12,122,300 | 47,978,576 | -1.97% |
| 2026-04-20 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | qfq | 16,432,482 | 68,234,120 | -4.91% |
| 2026-04-17 | 4.05 | 4.28 | 4.05 | 4.28 | 4.28 | qfq | 12,706,970 | 53,429,576 | 4.90% |
| 2026-04-16 | 4.06 | 4.16 | 4.04 | 4.08 | 4.08 | qfq | 8,656,000 | 35,393,173 | 0.25% |
| 2026-04-15 | 4.08 | 4.20 | 4.03 | 4.07 | 4.07 | qfq | 9,818,371 | 40,162,998 | 0.25% |
| 2026-04-14 | 4.10 | 4.16 | 4.00 | 4.06 | 4.06 | qfq | 21,358,671 | 87,329,862 | 2.27% |
| 2026-04-13 | 3.80 | 3.97 | 3.80 | 3.97 | 3.97 | qfq | 9,517,500 | 37,231,621 | 5.03% |
| 2026-04-10 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | qfq | 10,524,900 | 39,169,453 | 5.00% |
| 2026-04-09 | 3.63 | 3.82 | 3.58 | 3.60 | 3.60 | qfq | 8,831,700 | 32,351,431 | -1.91% |
| 2026-04-08 | 3.58 | 3.70 | 3.51 | 3.67 | 3.67 | qfq | 11,845,400 | 42,744,322 | 4.26% |
| 2026-04-07 | 3.74 | 3.75 | 3.52 | 3.52 | 3.52 | qfq | 12,558,900 | 44,892,177 | -5.12% |
| 2026-04-03 | 3.80 | 3.85 | 3.71 | 3.71 | 3.71 | qfq | 6,945,357 | 26,143,082 | -3.89% |
| 2026-04-02 | 3.88 | 4.05 | 3.86 | 3.86 | 3.86 | qfq | 9,449,600 | 37,146,717 | -0.52% |
| 2026-04-01 | 3.88 | 3.88 | 3.79 | 3.88 | 3.88 | qfq | 9,539,100 | 36,681,975 | 2.11% |
| 2026-03-31 | 3.87 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 10,008,100 | 38,649,222 | -2.06% |
| 2026-03-30 | 3.80 | 3.96 | 3.70 | 3.88 | 3.88 | qfq | 11,736,700 | 44,762,507 | 1.31% |
| 2026-03-27 | 3.92 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 11,851,300 | 45,798,099 | -2.05% |
| 2026-03-26 | 3.99 | 4.04 | 3.88 | 3.91 | 3.91 | qfq | 13,614,200 | 53,584,003 | -2.98% |
| 2026-03-25 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | qfq | 20,078,100 | 81,828,546 | -3.36% |
| 2026-03-24 | 4.11 | 4.21 | 3.98 | 4.17 | 4.17 | qfq | 16,616,818 | 68,197,428 | 3.99% |
| 2026-03-23 | 3.94 | 4.17 | 3.84 | 4.01 | 4.01 | qfq | 21,311,922 | 85,382,975 | -0.74% |
| 2026-03-20 | 4.09 | 4.24 | 4.03 | 4.04 | 4.04 | qfq | 23,341,883 | 97,360,354 | 0.00% |
| 2026-03-19 | 4.19 | 4.19 | 3.99 | 4.04 | 4.04 | qfq | 23,849,654 | 97,891,193 | -2.42% |
| 2026-03-18 | 4.35 | 4.41 | 4.14 | 4.14 | 4.14 | qfq | 34,824,057 | 147,442,325 | -5.05% |
| 2026-03-17 | 4.33 | 4.42 | 4.20 | 4.36 | 4.36 | qfq | 40,028,881 | 174,410,855 | 3.56% |
| 2026-03-16 | 3.96 | 4.21 | 3.96 | 4.21 | 4.21 | qfq | 13,234,127 | 54,440,833 | 4.99% |
| 2026-03-13 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | qfq | 23,576,140 | 93,435,890 | 4.97% |
| 2026-03-12 | 3.80 | 3.95 | 3.76 | 3.82 | 3.82 | qfq | 22,087,571 | 85,083,870 | 0.53% |
| 2026-03-11 | 3.74 | 3.82 | 3.65 | 3.80 | 3.80 | qfq | 24,734,800 | 92,702,578 | 4.40% |
| 2026-03-10 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | qfq | 6,976,071 | 25,066,423 | 4.90% |
| 2026-03-09 | 3.45 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 8,616,300 | 29,669,720 | -1.14% |
| 2026-03-06 | 3.39 | 3.52 | 3.35 | 3.51 | 3.51 | qfq | 9,650,700 | 33,237,302 | 2.93% |
| 2026-03-05 | 3.45 | 3.54 | 3.38 | 3.41 | 3.41 | qfq | 10,513,100 | 36,201,792 | 0.00% |
| 2026-03-04 | 3.33 | 3.46 | 3.33 | 3.41 | 3.41 | qfq | 9,327,400 | 31,888,930 | 0.59% |
| 2026-03-03 | 3.55 | 3.55 | 3.35 | 3.39 | 3.39 | qfq | 19,883,871 | 68,127,396 | -3.69% |
| 2026-03-02 | 3.50 | 3.60 | 3.44 | 3.52 | 3.52 | qfq | 22,008,700 | 77,667,079 | 0.28% |
| 2026-02-27 | 3.52 | 3.65 | 3.46 | 3.51 | 3.51 | qfq | 32,827,414 | 116,790,338 | -0.28% |
| 2026-02-26 | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | qfq | 6,636,707 | 22,991,578 | 5.07% |
| 2026-02-25 | 3.22 | 3.35 | 3.20 | 3.35 | 3.35 | qfq | 13,546,924 | 45,022,229 | 5.02% |
| 2026-02-24 | 3.20 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 12,609,169 | 39,806,722 | 0.31% |
| 2026-02-13 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 11,553,763 | 36,755,497 | 0.32% |
| 2026-02-12 | 3.14 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 13,785,777 | 43,837,624 | 0.96% |
| 2026-02-11 | 3.13 | 3.22 | 3.09 | 3.14 | 3.14 | qfq | 14,403,136 | 45,415,306 | 0.64% |
| 2026-02-10 | 3.18 | 3.20 | 3.07 | 3.12 | 3.12 | qfq | 17,783,971 | 55,777,063 | -0.95% |
| 2026-02-09 | 3.24 | 3.30 | 3.09 | 3.15 | 3.15 | qfq | 25,072,411 | 79,374,871 | -0.94% |
| 2026-02-06 | 3.22 | 3.32 | 3.12 | 3.18 | 3.18 | qfq | 36,126,778 | 116,519,701 | 0.63% |
| 2026-02-05 | 3.03 | 3.16 | 2.97 | 3.16 | 3.16 | qfq | 21,404,629 | 66,118,896 | 4.98% |
| 2026-02-04 | 2.97 | 3.02 | 2.87 | 3.01 | 3.01 | qfq | 27,756,354 | 81,812,130 | 4.15% |
| 2026-02-03 | 2.72 | 2.89 | 2.72 | 2.89 | 2.89 | qfq | 20,003,554 | 57,064,375 | 5.09% |
| 2026-02-02 | 2.73 | 2.82 | 2.69 | 2.75 | 2.75 | qfq | 28,351,900 | 79,020,194 | 2.23% |
| 2026-01-30 | 2.59 | 2.72 | 2.52 | 2.69 | 2.69 | qfq | 22,526,800 | 59,031,152 | 1.51% |
| 2026-01-29 | 2.58 | 2.70 | 2.58 | 2.65 | 2.65 | qfq | 31,778,877 | 84,778,448 | 3.11% |
| 2026-01-28 | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 8,098,300 | 20,911,811 | -0.77% |
| 2026-01-27 | 2.60 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 6,681,400 | 17,251,762 | -0.77% |
| 2026-01-26 | 2.67 | 2.68 | 2.58 | 2.61 | 2.61 | qfq | 9,870,300 | 25,843,946 | -2.61% |
| 2026-01-23 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | qfq | 8,386,841 | 22,601,576 | -0.37% |
| 2026-01-22 | 2.70 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 9,283,772 | 24,955,644 | -0.37% |
| 2026-01-21 | 2.64 | 2.74 | 2.63 | 2.70 | 2.70 | qfq | 9,800,112 | 26,383,477 | 1.50% |
| 2026-01-20 | 2.70 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 12,607,056 | 33,683,484 | 0.38% |
| 2026-01-19 | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | qfq | 13,025,400 | 34,480,073 | 3.52% |
| 2026-01-16 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 8,954,266 | 22,998,109 | -1.16% |
| 2026-01-15 | 2.61 | 2.63 | 2.59 | 2.59 | 2.59 | qfq | 7,429,900 | 19,346,727 | -1.15% |
| 2026-01-14 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 10,738,800 | 28,337,022 | -1.50% |
| 2026-01-13 | 2.65 | 2.70 | 2.64 | 2.66 | 2.66 | qfq | 10,708,200 | 28,520,150 | 0.38% |
| 2026-01-12 | 2.70 | 2.73 | 2.63 | 2.65 | 2.65 | qfq | 15,554,400 | 41,412,117 | -2.21% |
| 2026-01-09 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | qfq | 15,147,800 | 40,921,333 | 1.50% |
| 2026-01-08 | 2.62 | 2.71 | 2.60 | 2.67 | 2.67 | qfq | 18,992,286 | 50,283,273 | 0.38% |
| 2026-01-07 | 2.53 | 2.66 | 2.52 | 2.66 | 2.66 | qfq | 24,457,186 | 64,099,194 | 5.14% |
| 2026-01-06 | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | qfq | 12,921,540 | 32,601,403 | 0.00% |
| 2026-01-05 | 2.51 | 2.56 | 2.47 | 2.53 | 2.53 | qfq | 10,316,600 | 26,053,583 | 0.00% |
| 2025-12-31 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 8,528,789 | 21,750,978 | -1.17% |
| 2025-12-30 | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 6,842,200 | 17,660,343 | -1.54% |
| 2025-12-29 | 2.68 | 2.69 | 2.57 | 2.60 | 2.60 | qfq | 13,847,600 | 36,224,330 | -3.70% |
| 2025-12-26 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 7,436,355 | 20,169,146 | -0.37% |
| 2025-12-25 | 2.66 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 8,620,200 | 23,119,828 | 1.50% |
| 2025-12-24 | 2.68 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 8,677,971 | 23,253,474 | -1.11% |
| 2025-12-23 | 2.69 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 12,930,900 | 34,549,957 | -0.74% |
| 2025-12-22 | 2.66 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 14,424,457 | 38,788,369 | 3.03% |
| 2025-12-19 | 2.61 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 8,970,700 | 23,528,702 | 0.38% |
| 2025-12-18 | 2.58 | 2.71 | 2.56 | 2.63 | 2.63 | qfq | 10,437,500 | 27,614,928 | 1.54% |
| 2025-12-17 | 2.52 | 2.63 | 2.49 | 2.59 | 2.59 | qfq | 11,177,394 | 28,609,134 | 1.57% |
| 2025-12-16 | 2.65 | 2.66 | 2.55 | 2.55 | 2.55 | qfq | 18,140,494 | 46,916,871 | -4.85% |
| 2025-12-15 | 2.64 | 2.77 | 2.59 | 2.68 | 2.68 | qfq | 14,381,994 | 38,774,534 | 1.52% |
| 2025-12-12 | 2.62 | 2.74 | 2.61 | 2.64 | 2.64 | qfq | 20,583,600 | 55,119,239 | 1.15% |
| 2025-12-11 | 2.66 | 2.67 | 2.57 | 2.61 | 2.61 | qfq | 12,448,200 | 32,608,426 | -2.25% |
| 2025-12-10 | 2.69 | 2.71 | 2.62 | 2.67 | 2.67 | qfq | 13,457,300 | 35,756,818 | -0.74% |
| 2025-12-09 | 2.69 | 2.73 | 2.63 | 2.69 | 2.69 | qfq | 18,033,080 | 48,246,364 | -0.37% |
| 2025-12-08 | 2.82 | 2.84 | 2.66 | 2.70 | 2.70 | qfq | 24,506,600 | 66,830,087 | -1.82% |
| 2025-12-05 | 2.66 | 2.79 | 2.63 | 2.75 | 2.75 | qfq | 29,626,100 | 80,362,847 | 0.73% |
| 2025-12-04 | 2.73 | 2.80 | 2.73 | 2.73 | 2.73 | qfq | 45,037,900 | 123,444,530 | -4.88% |
| 2025-12-03 | 3.05 | 3.05 | 2.83 | 2.87 | 2.87 | qfq | 87,619,684 | 262,411,405 | -1.03% |
| 2025-12-02 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | qfq | 1,715,300 | 4,974,370 | 5.07% |
| 2025-12-01 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 991,000 | 2,735,160 | 4.94% |
| 2025-11-28 | 2.49 | 2.63 | 2.49 | 2.63 | 2.63 | qfq | 9,041,800 | 23,380,758 | 5.20% |
| 2025-11-27 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 11,135,600 | 27,971,721 | -1.96% |
| 2025-11-26 | 2.50 | 2.58 | 2.45 | 2.55 | 2.55 | qfq | 19,648,000 | 49,540,021 | 1.19% |
| 2025-11-25 | 2.44 | 2.52 | 2.42 | 2.52 | 2.52 | qfq | 19,622,958 | 48,542,056 | 3.28% |
| 2025-11-24 | 2.44 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 13,811,105 | 33,780,736 | 0.00% |
| 2025-11-21 | 2.57 | 2.57 | 2.44 | 2.44 | 2.44 | qfq | 19,240,100 | 47,725,546 | -5.06% |
| 2025-11-20 | 2.65 | 2.67 | 2.54 | 2.57 | 2.57 | qfq | 21,936,699 | 56,377,924 | -3.75% |
| 2025-11-19 | 2.65 | 2.73 | 2.61 | 2.67 | 2.67 | qfq | 25,933,271 | 69,088,832 | 1.14% |
| 2025-11-18 | 2.75 | 2.78 | 2.61 | 2.64 | 2.64 | qfq | 34,430,400 | 91,301,029 | -4.00% |
| 2025-11-17 | 2.78 | 2.86 | 2.67 | 2.75 | 2.75 | qfq | 44,200,296 | 122,182,555 | -0.72% |
| 2025-11-14 | 2.94 | 2.99 | 2.75 | 2.77 | 2.77 | qfq | 69,821,628 | 203,793,263 | -2.81% |
| 2025-11-13 | 2.71 | 2.85 | 2.63 | 2.85 | 2.85 | qfq | 39,738,829 | 109,744,784 | 5.17% |
| 2025-11-12 | 2.61 | 2.71 | 2.61 | 2.71 | 2.71 | qfq | 38,781,213 | 104,443,204 | 5.04% |
| 2025-11-11 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | qfq | 40,351,600 | 103,666,338 | 1.18% |
| 2025-11-10 | 2.55 | 2.63 | 2.55 | 2.55 | 2.55 | qfq | 57,272,877 | 147,135,445 | -4.85% |
| 2025-11-07 | 2.74 | 2.74 | 2.52 | 2.68 | 2.68 | qfq | 90,715,824 | 242,113,257 | 2.68% |
| 2025-11-06 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | qfq | 2,237,100 | 5,838,831 | 4.82% |
| 2025-11-05 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | qfq | 2,596,000 | 6,464,040 | 5.06% |
| 2025-11-04 | 2.25 | 2.37 | 2.23 | 2.37 | 2.37 | qfq | 25,012,100 | 57,570,421 | 4.87% |
| 2025-11-03 | 2.22 | 2.32 | 2.22 | 2.26 | 2.26 | qfq | 32,616,457 | 73,323,333 | 1.80% |
| 2025-10-31 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 2,744,600 | 6,093,012 | -5.13% |
| 2025-10-30 | 2.31 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 7,015,900 | 16,401,840 | 1.30% |
| 2025-10-29 | 2.35 | 2.36 | 2.30 | 2.31 | 2.31 | qfq | 6,847,600 | 15,915,803 | -2.12% |
| 2025-10-28 | 2.36 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 5,129,557 | 12,086,867 | 0.00% |
| 2025-10-27 | 2.36 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 6,977,000 | 16,548,157 | -0.42% |
| 2025-10-24 | 2.41 | 2.43 | 2.35 | 2.37 | 2.37 | qfq | 10,252,300 | 24,532,896 | -1.66% |
| 2025-10-23 | 2.38 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 7,433,900 | 17,680,816 | 1.26% |
| 2025-10-22 | 2.35 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 8,233,900 | 19,577,826 | 0.42% |
| 2025-10-21 | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | qfq | 9,183,042 | 21,601,409 | 1.72% |
| 2025-10-20 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 9,646,000 | 22,385,096 | 1.75% |
| 2025-10-17 | 2.33 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 9,925,300 | 22,903,516 | -2.14% |
| 2025-10-16 | 2.37 | 2.39 | 2.33 | 2.34 | 2.34 | qfq | 15,506,100 | 36,495,684 | -2.09% |
| 2025-10-15 | 2.31 | 2.43 | 2.30 | 2.39 | 2.39 | qfq | 19,564,056 | 46,972,278 | 3.46% |
| 2025-10-14 | 2.34 | 2.38 | 2.28 | 2.31 | 2.31 | qfq | 9,500,800 | 22,185,308 | -1.70% |
| 2025-10-13 | 2.25 | 2.35 | 2.24 | 2.35 | 2.35 | qfq | 10,899,000 | 24,939,687 | 0.43% |
| 2025-10-10 | 2.37 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 13,141,100 | 31,057,893 | -1.68% |
| 2025-10-09 | 2.51 | 2.51 | 2.38 | 2.38 | 2.38 | qfq | 24,619,356 | 59,170,562 | -5.18% |
| 2025-09-30 | 2.58 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 22,442,800 | 57,192,018 | -3.46% |
| 2025-09-29 | 2.58 | 2.71 | 2.58 | 2.60 | 2.60 | qfq | 25,427,527 | 67,011,864 | 0.00% |
| 2025-09-26 | 2.58 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 25,456,000 | 66,204,772 | 0.00% |
| 2025-09-25 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | qfq | 24,543,000 | 63,771,328 | 4.84% |
| 2025-09-24 | 2.43 | 2.52 | 2.40 | 2.48 | 2.48 | qfq | 11,459,620 | 28,533,916 | 1.64% |
| 2025-09-23 | 2.48 | 2.48 | 2.38 | 2.44 | 2.44 | qfq | 13,349,400 | 32,195,449 | -2.01% |
| 2025-09-22 | 2.45 | 2.52 | 2.43 | 2.49 | 2.49 | qfq | 11,080,242 | 27,520,190 | 2.05% |
| 2025-09-19 | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | qfq | 10,748,100 | 26,284,431 | -0.41% |
| 2025-09-18 | 2.51 | 2.56 | 2.43 | 2.45 | 2.45 | qfq | 13,665,400 | 34,191,445 | -2.39% |
| 2025-09-17 | 2.51 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 13,634,626 | 34,293,678 | -0.40% |
| 2025-09-16 | 2.54 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 15,378,700 | 39,102,075 | -0.40% |
| 2025-09-15 | 2.60 | 2.61 | 2.52 | 2.53 | 2.53 | qfq | 13,123,700 | 33,593,423 | -3.07% |
| 2025-09-12 | 2.57 | 2.64 | 2.57 | 2.61 | 2.61 | qfq | 8,703,200 | 22,676,608 | 1.16% |
| 2025-09-11 | 2.63 | 2.63 | 2.55 | 2.58 | 2.58 | qfq | 14,541,500 | 37,484,383 | -2.27% |
| 2025-09-10 | 2.64 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 11,023,100 | 29,069,401 | -0.38% |
| 2025-09-09 | 2.56 | 2.70 | 2.56 | 2.65 | 2.65 | qfq | 21,096,471 | 55,871,884 | 3.11% |
| 2025-09-08 | 2.50 | 2.58 | 2.49 | 2.57 | 2.57 | qfq | 10,083,094 | 25,695,926 | 1.98% |
| 2025-09-05 | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 9,549,700 | 23,933,393 | -0.40% |
| 2025-09-04 | 2.54 | 2.57 | 2.49 | 2.53 | 2.53 | qfq | 12,429,600 | 31,479,037 | 0.00% |
| 2025-09-03 | 2.51 | 2.64 | 2.50 | 2.53 | 2.53 | qfq | 20,901,711 | 53,906,194 | 0.80% |
| 2025-09-02 | 2.50 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 14,994,039 | 37,269,894 | -0.40% |
| 2025-09-01 | 2.44 | 2.54 | 2.44 | 2.52 | 2.52 | qfq | 16,316,312 | 40,542,356 | 1.61% |
| 2025-08-29 | 2.55 | 2.57 | 2.42 | 2.48 | 2.48 | qfq | 21,059,333 | 51,981,356 | -2.75% |
| 2025-08-28 | 2.61 | 2.64 | 2.49 | 2.55 | 2.55 | qfq | 16,031,441 | 40,913,581 | -2.67% |
| 2025-08-27 | 2.71 | 2.74 | 2.62 | 2.62 | 2.62 | qfq | 17,831,836 | 47,948,228 | -3.32% |
| 2025-08-26 | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 12,565,200 | 33,986,385 | 0.37% |
| 2025-08-25 | 2.72 | 2.76 | 2.68 | 2.70 | 2.70 | qfq | 13,125,600 | 35,661,154 | -0.74% |
| 2025-08-22 | 2.72 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 9,290,800 | 25,303,345 | -0.37% |
| 2025-08-21 | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | qfq | 9,329,611 | 25,384,549 | 0.00% |
| 2025-08-20 | 2.69 | 2.73 | 2.67 | 2.73 | 2.73 | qfq | 9,341,042 | 25,285,942 | 1.11% |
| 2025-08-19 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 7,351,700 | 19,813,206 | 0.75% |
| 2025-08-18 | 2.71 | 2.73 | 2.64 | 2.68 | 2.68 | qfq | 9,048,800 | 24,372,745 | -1.11% |
| 2025-08-15 | 2.60 | 2.72 | 2.59 | 2.71 | 2.71 | qfq | 15,275,652 | 40,865,167 | 4.63% |
| 2025-08-14 | 2.65 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 8,027,300 | 21,042,975 | -2.26% |
| 2025-08-13 | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 10,460,200 | 27,870,216 | -0.38% |
| 2025-08-12 | 2.73 | 2.73 | 2.62 | 2.66 | 2.66 | qfq | 17,016,847 | 45,291,803 | -2.56% |
| 2025-08-11 | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | qfq | 12,434,100 | 34,047,775 | -0.36% |
| 2025-08-08 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 9,062,000 | 24,810,128 | -0.72% |
| 2025-08-07 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 8,694,740 | 23,943,778 | 0.36% |
| 2025-08-06 | 2.84 | 2.84 | 2.74 | 2.75 | 2.75 | qfq | 16,612,800 | 46,041,440 | -3.17% |
| 2025-08-05 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 9,673,000 | 27,444,936 | 1.43% |
| 2025-08-04 | 2.78 | 2.86 | 2.76 | 2.80 | 2.80 | qfq | 10,142,371 | 28,456,419 | 0.36% |
| 2025-08-01 | 2.76 | 2.82 | 2.73 | 2.79 | 2.79 | qfq | 10,063,400 | 28,024,128 | 1.09% |
| 2025-07-31 | 2.74 | 2.87 | 2.74 | 2.76 | 2.76 | qfq | 22,114,000 | 62,358,435 | 1.10% |
| 2025-07-30 | 2.74 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 9,067,685 | 24,737,331 | -1.09% |
| 2025-07-29 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | qfq | 13,052,200 | 36,159,380 | 0.00% |
| 2025-07-28 | 2.79 | 2.82 | 2.71 | 2.76 | 2.76 | qfq | 12,461,600 | 34,441,081 | -1.78% |
| 2025-07-25 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 8,061,100 | 22,686,453 | -1.40% |
| 2025-07-24 | 2.81 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 10,379,676 | 29,430,529 | 0.35% |
| 2025-07-23 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 13,617,700 | 39,162,458 | -3.40% |
| 2025-07-22 | 2.93 | 2.97 | 2.89 | 2.94 | 2.94 | qfq | 12,175,299 | 35,719,666 | 0.34% |
| 2025-07-21 | 2.86 | 2.96 | 2.80 | 2.93 | 2.93 | qfq | 19,279,900 | 55,264,979 | 1.38% |
| 2025-07-18 | 2.83 | 2.94 | 2.81 | 2.89 | 2.89 | qfq | 23,441,697 | 67,556,815 | 2.12% |
| 2025-07-17 | 2.81 | 2.89 | 2.78 | 2.83 | 2.83 | qfq | 29,678,328 | 83,864,348 | 0.35% |
| 2025-07-16 | 2.82 | 2.92 | 2.82 | 2.82 | 2.82 | qfq | 58,948,498 | 167,264,709 | -5.05% |
| 2025-07-15 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | qfq | 1,064,200 | 3,160,674 | -5.11% |
| 2025-07-14 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 1,915,800 | 5,996,454 | -4.86% |
| 2025-07-11 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 8,789,271 | 28,812,553 | 0.00% |
| 2025-07-10 | 3.29 | 3.30 | 3.23 | 3.29 | 3.29 | qfq | 9,633,228 | 31,505,290 | -0.30% |
| 2025-07-09 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 6,743,094 | 22,146,969 | 0.92% |
| 2025-07-08 | 3.25 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 12,764,807 | 41,730,361 | 1.24% |
| 2025-07-07 | 3.36 | 3.38 | 3.23 | 3.23 | 3.23 | qfq | 18,863,528 | 61,867,757 | -5.00% |
| 2025-07-04 | 3.47 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 9,102,600 | 31,063,756 | -2.30% |
| 2025-07-03 | 3.43 | 3.50 | 3.40 | 3.48 | 3.48 | qfq | 11,764,300 | 40,742,379 | 2.35% |
| 2025-07-02 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 13,121,076 | 44,918,710 | -1.73% |
| 2025-07-01 | 3.45 | 3.51 | 3.41 | 3.46 | 3.46 | qfq | 13,504,341 | 46,701,790 | 0.58% |
| 2025-06-30 | 3.49 | 3.51 | 3.39 | 3.44 | 3.44 | qfq | 24,165,271 | 83,209,639 | -2.55% |
| 2025-06-27 | 3.41 | 3.53 | 3.36 | 3.53 | 3.53 | qfq | 23,267,212 | 81,290,591 | 5.06% |
| 2025-06-26 | 3.28 | 3.42 | 3.28 | 3.36 | 3.36 | qfq | 13,969,300 | 46,900,361 | 1.20% |
| 2025-06-25 | 3.28 | 3.35 | 3.24 | 3.32 | 3.32 | qfq | 11,636,500 | 38,411,589 | 0.91% |
| 2025-06-24 | 3.26 | 3.39 | 3.26 | 3.29 | 3.29 | qfq | 16,715,797 | 55,377,384 | 0.92% |
| 2025-06-23 | 3.22 | 3.27 | 3.13 | 3.26 | 3.26 | qfq | 15,311,626 | 49,394,669 | 0.31% |
| 2025-06-20 | 3.35 | 3.37 | 3.20 | 3.25 | 3.25 | qfq | 16,344,700 | 53,250,570 | -2.40% |
| 2025-06-19 | 3.46 | 3.49 | 3.31 | 3.33 | 3.33 | qfq | 15,509,314 | 52,401,207 | -3.76% |
| 2025-06-18 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | qfq | 12,807,500 | 44,589,022 | -3.35% |
| 2025-06-17 | 3.58 | 3.70 | 3.56 | 3.58 | 3.58 | qfq | 16,862,200 | 60,941,886 | 0.00% |
| 2025-06-16 | 3.47 | 3.61 | 3.40 | 3.58 | 3.58 | qfq | 17,035,200 | 59,878,664 | 2.29% |
| 2025-06-13 | 3.56 | 3.62 | 3.42 | 3.50 | 3.50 | qfq | 21,909,297 | 76,681,245 | -2.78% |
| 2025-06-12 | 3.66 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 15,563,371 | 56,236,093 | -2.17% |
| 2025-06-11 | 3.56 | 3.76 | 3.53 | 3.68 | 3.68 | qfq | 20,630,905 | 75,745,835 | 1.94% |
| 2025-06-10 | 3.58 | 3.69 | 3.53 | 3.61 | 3.61 | qfq | 32,604,246 | 118,651,753 | 2.85% |
| 2025-06-09 | 3.36 | 3.51 | 3.35 | 3.51 | 3.51 | qfq | 12,196,394 | 42,215,345 | 5.09% |
| 2025-06-06 | 3.34 | 3.47 | 3.28 | 3.34 | 3.34 | qfq | 25,619,868 | 86,217,158 | 0.60% |
| 2025-06-05 | 3.22 | 3.32 | 3.18 | 3.32 | 3.32 | qfq | 27,608,846 | 90,366,462 | 5.06% |
| 2025-06-04 | 3.01 | 3.16 | 2.99 | 3.16 | 3.16 | qfq | 22,630,765 | 70,849,583 | 4.98% |
| 2025-06-03 | 2.88 | 3.02 | 2.85 | 3.01 | 3.01 | qfq | 15,578,684 | 45,885,015 | 1.69% |
| 2025-05-30 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 20,666,899 | 61,283,706 | -3.58% |
| 2025-05-29 | 3.00 | 3.15 | 2.99 | 3.07 | 3.07 | qfq | 26,533,275 | 82,450,022 | 2.33% |
| 2025-05-28 | 2.95 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 7,917,890 | 23,509,332 | 1.01% |
| 2025-05-27 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 6,635,300 | 19,680,841 | 1.02% |
| 2025-05-26 | 2.96 | 2.98 | 2.84 | 2.94 | 2.94 | qfq | 9,479,300 | 27,744,001 | -0.68% |
| 2025-05-23 | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 8,661,769 | 25,609,753 | 0.00% |
| 2025-05-22 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 15,557,196 | 46,087,745 | 0.00% |
| 2025-05-21 | 2.97 | 3.04 | 2.91 | 2.96 | 2.96 | qfq | 22,932,447 | 68,127,393 | -1.33% |
| 2025-05-20 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 17,815,014 | 53,554,291 | -0.33% |
| 2025-05-19 | 3.01 | 3.15 | 2.97 | 3.01 | 3.01 | qfq | 30,064,561 | 91,762,637 | 0.00% |
| 2025-05-16 | 2.90 | 3.08 | 2.90 | 3.01 | 3.01 | qfq | 22,066,613 | 66,279,233 | 2.38% |
| 2025-05-15 | 2.88 | 2.95 | 2.82 | 2.94 | 2.94 | qfq | 17,379,827 | 50,048,618 | 2.08% |
| 2025-05-14 | 2.94 | 3.04 | 2.86 | 2.88 | 2.88 | qfq | 29,549,136 | 86,619,790 | -1.37% |
| 2025-05-13 | 3.00 | 3.06 | 2.87 | 2.92 | 2.92 | qfq | 43,231,719 | 128,329,352 | 0.34% |
| 2025-05-12 | 2.81 | 2.91 | 2.73 | 2.91 | 2.91 | qfq | 24,044,835 | 67,861,776 | 5.05% |
| 2025-05-09 | 2.68 | 2.82 | 2.66 | 2.77 | 2.77 | qfq | 53,085,764 | 145,591,084 | 2.97% |
| 2025-05-08 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | qfq | 56,071,035 | 150,639,739 | 5.08% |
| 2025-05-07 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | qfq | 1,393,071 | 3,566,262 | 4.92% |
| 2025-05-06 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | qfq | 464,766 | 1,134,029 | 5.17% |
| 2025-04-30 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 1,474,295 | 3,420,364 | 4.98% |
| 2025-04-29 | 2.22 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 8,107,685 | 18,056,614 | -0.90% |
| 2025-04-28 | 2.21 | 2.26 | 2.17 | 2.23 | 2.23 | qfq | 7,343,491 | 16,226,070 | 0.90% |
| 2025-04-25 | 2.16 | 2.26 | 2.15 | 2.21 | 2.21 | qfq | 9,868,080 | 21,960,547 | 2.79% |
| 2025-04-24 | 2.13 | 2.20 | 2.13 | 2.15 | 2.15 | qfq | 4,402,000 | 9,496,011 | 0.94% |
| 2025-04-23 | 2.15 | 2.18 | 2.11 | 2.13 | 2.13 | qfq | 8,177,582 | 17,517,798 | 0.00% |
| 2025-04-22 | 2.11 | 2.21 | 2.11 | 2.13 | 2.13 | qfq | 13,817,476 | 29,695,913 | -2.29% |
| 2025-04-21 | 2.32 | 2.34 | 2.18 | 2.18 | 2.18 | qfq | 19,046,800 | 42,777,135 | -4.80% |
| 2025-04-18 | 2.18 | 2.29 | 2.17 | 2.29 | 2.29 | qfq | 9,999,006 | 22,629,175 | 5.05% |
| 2025-04-17 | 2.17 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 2,396,757 | 5,239,638 | 0.00% |
| 2025-04-16 | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | qfq | 5,649,599 | 12,312,244 | 0.46% |
| 2025-04-15 | 2.13 | 2.19 | 2.11 | 2.17 | 2.17 | qfq | 4,728,642 | 10,231,210 | 1.88% |
| 2025-04-14 | 2.12 | 2.17 | 2.10 | 2.13 | 2.13 | qfq | 7,820,099 | 16,644,352 | 1.91% |
| 2025-04-11 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | qfq | 9,720,355 | 20,060,718 | 5.03% |
| 2025-04-10 | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | qfq | 4,494,684 | 8,953,529 | 1.53% |
| 2025-04-09 | 1.96 | 1.98 | 1.89 | 1.96 | 1.96 | qfq | 8,895,394 | 17,057,193 | -1.51% |
| 2025-04-08 | 1.99 | 2.08 | 1.99 | 1.99 | 1.99 | qfq | 9,166,084 | 18,333,822 | -4.78% |
| 2025-04-07 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | qfq | 3,786,300 | 7,952,757 | -5.00% |
| 2025-04-03 | 2.19 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 2,484,300 | 5,466,450 | 0.46% |
| 2025-04-02 | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 3,515,600 | 7,755,425 | 0.00% |
| 2025-04-01 | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 2,296,928 | 5,043,603 | 0.00% |
| 2025-03-31 | 2.25 | 2.25 | 2.16 | 2.19 | 2.19 | qfq | 3,048,214 | 6,722,884 | -2.23% |
| 2025-03-28 | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | qfq | 2,756,500 | 6,200,052 | -0.44% |
| 2025-03-27 | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 3,470,757 | 7,845,855 | -0.44% |
| 2025-03-26 | 2.23 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 2,841,120 | 6,393,220 | 1.35% |
| 2025-03-25 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 4,294,771 | 9,555,817 | 0.00% |
| 2025-03-24 | 2.28 | 2.29 | 2.18 | 2.23 | 2.23 | qfq | 8,287,552 | 18,372,512 | -2.62% |
| 2025-03-21 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 5,187,642 | 11,907,120 | -2.14% |
| 2025-03-20 | 2.32 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 5,099,965 | 11,936,758 | 0.43% |
| 2025-03-19 | 2.36 | 2.41 | 2.30 | 2.33 | 2.33 | qfq | 8,534,475 | 20,080,558 | -1.69% |
| 2025-03-18 | 2.40 | 2.43 | 2.33 | 2.37 | 2.37 | qfq | 10,112,007 | 24,058,981 | -0.84% |
| 2025-03-17 | 2.31 | 2.43 | 2.31 | 2.39 | 2.39 | qfq | 15,600,136 | 37,088,195 | 3.02% |
| 2025-03-14 | 2.25 | 2.34 | 2.23 | 2.32 | 2.32 | qfq | 9,130,040 | 20,865,346 | 3.57% |
| 2025-03-13 | 2.24 | 2.27 | 2.21 | 2.24 | 2.24 | qfq | 6,020,813 | 13,441,401 | 0.00% |
| 2025-03-12 | 2.19 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 7,351,792 | 16,287,867 | 2.28% |
| 2025-03-11 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 3,165,442 | 6,916,991 | 0.46% |
| 2025-03-10 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | qfq | 3,300,471 | 7,202,606 | 0.00% |
| 2025-03-07 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 6,199,425 | 13,618,408 | 0.00% |
| 2025-03-06 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 5,058,641 | 11,050,178 | -0.91% |
| 2025-03-05 | 2.14 | 2.21 | 2.14 | 2.20 | 2.20 | qfq | 9,482,457 | 20,641,441 | 2.33% |
| 2025-03-04 | 2.11 | 2.16 | 2.10 | 2.15 | 2.15 | qfq | 5,450,892 | 11,606,040 | 1.42% |
| 2025-03-03 | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 6,221,585 | 13,210,508 | -0.47% |
| 2025-02-28 | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 6,170,861 | 13,203,612 | -0.93% |
| 2025-02-27 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 6,697,006 | 14,260,533 | 0.47% |
| 2025-02-26 | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | qfq | 7,476,411 | 16,089,751 | -1.38% |
| 2025-02-25 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 8,263,671 | 18,018,858 | -1.81% |
| 2025-02-24 | 2.19 | 2.23 | 2.17 | 2.21 | 2.21 | qfq | 8,492,518 | 18,780,853 | 2.31% |
| 2025-02-21 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 8,910,600 | 19,347,829 | -1.37% |
| 2025-02-20 | 2.12 | 2.21 | 2.11 | 2.19 | 2.19 | qfq | 10,048,973 | 21,851,726 | 2.82% |
| 2025-02-19 | 2.17 | 2.18 | 2.08 | 2.13 | 2.13 | qfq | 16,959,960 | 36,158,047 | -2.74% |
| 2025-02-18 | 2.20 | 2.21 | 2.16 | 2.19 | 2.19 | qfq | 7,912,952 | 17,318,950 | -0.45% |
| 2025-02-17 | 2.21 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 8,673,870 | 19,070,293 | -0.45% |
| 2025-02-14 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | qfq | 7,703,389 | 16,905,517 | 1.38% |
| 2025-02-13 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | qfq | 6,550,112 | 14,411,542 | -0.91% |
| 2025-02-12 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | qfq | 6,818,357 | 15,057,853 | -0.90% |
| 2025-02-11 | 2.20 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 6,179,252 | 13,688,301 | 0.91% |
| 2025-02-10 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | qfq | 8,024,400 | 17,541,427 | 0.00% |
| 2025-02-07 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | qfq | 9,264,491 | 20,523,772 | 0.00% |
| 2025-02-06 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | qfq | 9,536,739 | 20,892,967 | 1.38% |
| 2025-02-05 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | qfq | 7,982,242 | 17,368,908 | 0.00% |
| 2025-01-27 | 2.10 | 2.20 | 2.08 | 2.17 | 2.17 | qfq | 13,192,877 | 28,351,209 | 0.93% |
| 2025-01-24 | 2.13 | 2.15 | 2.07 | 2.15 | 2.15 | qfq | 19,674,278 | 41,975,867 | 4.88% |
| 2025-01-23 | 2.10 | 2.11 | 2.04 | 2.05 | 2.05 | qfq | 7,063,208 | 14,637,917 | -1.91% |
| 2025-01-22 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 6,525,781 | 13,634,781 | 0.00% |
| 2025-01-21 | 2.15 | 2.16 | 2.07 | 2.09 | 2.09 | qfq | 10,124,627 | 21,353,357 | -2.79% |
| 2025-01-20 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | qfq | 9,553,206 | 20,498,633 | 0.00% |
| 2025-01-17 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | qfq | 10,360,085 | 22,316,377 | -1.38% |
| 2025-01-16 | 2.12 | 2.22 | 2.12 | 2.18 | 2.18 | qfq | 15,711,103 | 33,921,142 | 2.83% |
| 2025-01-15 | 2.11 | 2.20 | 2.10 | 2.12 | 2.12 | qfq | 14,130,245 | 30,253,867 | -0.47% |
| 2025-01-14 | 1.99 | 2.13 | 1.97 | 2.13 | 2.13 | qfq | 20,918,452 | 43,456,661 | 4.93% |
| 2025-01-13 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | qfq | 11,525,610 | 23,584,184 | -5.14% |
| 2025-01-10 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | qfq | 11,402,817 | 24,685,595 | -4.89% |
| 2025-01-09 | 2.31 | 2.43 | 2.25 | 2.25 | 2.25 | qfq | 13,837,080 | 32,185,984 | -2.60% |
| 2025-01-08 | 2.26 | 2.32 | 2.17 | 2.31 | 2.31 | qfq | 13,624,806 | 30,080,491 | 1.32% |
| 2025-01-07 | 2.33 | 2.35 | 2.21 | 2.28 | 2.28 | qfq | 8,449,901 | 19,194,267 | -2.15% |
| 2025-01-06 | 2.40 | 2.40 | 2.26 | 2.33 | 2.33 | qfq | 5,588,661 | 13,025,798 | -1.69% |
| 2025-01-03 | 2.50 | 2.52 | 2.37 | 2.37 | 2.37 | qfq | 9,139,700 | 22,178,247 | -4.82% |
| 2025-01-02 | 2.44 | 2.54 | 2.41 | 2.49 | 2.49 | qfq | 8,787,396 | 21,910,509 | -0.40% |
| 2024-12-31 | 2.48 | 2.55 | 2.45 | 2.50 | 2.50 | qfq | 10,739,107 | 26,899,522 | 0.81% |
| 2024-12-30 | 2.54 | 2.65 | 2.48 | 2.48 | 2.48 | qfq | 21,232,976 | 53,423,153 | -4.98% |
| 2024-12-27 | 2.53 | 2.66 | 2.51 | 2.61 | 2.61 | qfq | 21,095,708 | 55,499,066 | 3.16% |
| 2024-12-26 | 2.55 | 2.60 | 2.39 | 2.53 | 2.53 | qfq | 11,286,912 | 28,342,975 | 0.40% |
| 2024-12-25 | 2.56 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 13,932,650 | 35,837,395 | -1.56% |
| 2024-12-24 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | qfq | 10,164,835 | 26,021,978 | 4.92% |
| 2024-12-23 | 2.56 | 2.59 | 2.44 | 2.44 | 2.44 | qfq | 12,193,628 | 30,261,048 | -5.06% |
| 2024-12-20 | 2.66 | 2.73 | 2.56 | 2.57 | 2.57 | qfq | 14,772,100 | 38,760,627 | -3.02% |
| 2024-12-19 | 2.51 | 2.71 | 2.48 | 2.65 | 2.65 | qfq | 27,846,021 | 72,355,030 | 1.53% |
| 2024-12-18 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | qfq | 2,003,671 | 5,229,581 | 4.82% |
| 2024-12-17 | 2.49 | 2.49 | 2.43 | 2.49 | 2.49 | qfq | 7,281,122 | 18,121,311 | 5.06% |
| 2024-12-16 | 2.27 | 2.37 | 2.26 | 2.37 | 2.37 | qfq | 20,385,581 | 47,310,156 | 4.87% |
| 2024-12-13 | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 3,836,700 | 8,692,309 | -0.44% |
| 2024-12-12 | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | qfq | 4,948,400 | 11,159,290 | 0.44% |
| 2024-12-11 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 4,200,500 | 9,466,827 | 0.00% |
| 2024-12-10 | 2.30 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 7,754,206 | 17,651,431 | -0.88% |
| 2024-12-09 | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | qfq | 9,165,400 | 20,915,993 | 0.00% |
| 2024-12-06 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 5,042,600 | 11,495,160 | -0.44% |
| 2024-12-05 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 6,498,400 | 14,795,570 | 1.78% |
| 2024-12-04 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | qfq | 3,647,500 | 8,207,795 | -0.44% |
| 2024-12-03 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 4,139,400 | 9,345,146 | 0.44% |
| 2024-12-02 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | qfq | 8,381,300 | 18,949,437 | -1.32% |
| 2024-11-29 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | qfq | 5,664,700 | 12,981,055 | -1.30% |
| 2024-11-28 | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 4,447,400 | 10,252,907 | 0.00% |
| 2024-11-27 | 2.28 | 2.32 | 2.25 | 2.31 | 2.31 | qfq | 8,050,600 | 18,427,563 | 1.76% |
| 2024-11-26 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 4,120,100 | 9,368,116 | 0.00% |
| 2024-11-25 | 2.23 | 2.31 | 2.23 | 2.27 | 2.27 | qfq | 5,986,700 | 13,640,372 | 1.34% |
| 2024-11-22 | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | qfq | 6,782,500 | 15,321,384 | -1.32% |
| 2024-11-21 | 2.27 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 6,732,000 | 15,323,460 | 0.00% |
| 2024-11-20 | 2.27 | 2.35 | 2.27 | 2.27 | 2.27 | qfq | 10,286,253 | 23,716,448 | 0.00% |
| 2024-11-19 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 7,050,553 | 15,976,628 | 1.79% |
| 2024-11-18 | 2.24 | 2.35 | 2.18 | 2.23 | 2.23 | qfq | 10,980,983 | 24,814,328 | -0.45% |
| 2024-11-15 | 2.30 | 2.33 | 2.24 | 2.24 | 2.24 | qfq | 19,247,171 | 43,664,034 | -5.08% |
| 2024-11-14 | 2.29 | 2.38 | 2.23 | 2.36 | 2.36 | qfq | 25,974,600 | 60,755,270 | 3.96% |
| 2024-11-13 | 2.31 | 2.41 | 2.23 | 2.27 | 2.27 | qfq | 12,728,400 | 29,426,997 | -2.58% |
| 2024-11-12 | 2.34 | 2.43 | 2.30 | 2.33 | 2.33 | qfq | 11,033,875 | 26,080,921 | -0.43% |
| 2024-11-11 | 2.35 | 2.38 | 2.26 | 2.34 | 2.34 | qfq | 15,049,575 | 34,931,907 | 0.86% |
| 2024-11-08 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | qfq | 18,334,450 | 42,006,852 | 4.98% |
| 2024-11-07 | 2.09 | 2.21 | 2.09 | 2.21 | 2.21 | qfq | 10,027,200 | 22,019,801 | 5.24% |
| 2024-11-06 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 7,134,200 | 14,883,137 | 1.45% |
| 2024-11-05 | 2.04 | 2.09 | 2.04 | 2.07 | 2.07 | qfq | 4,858,275 | 10,037,316 | 1.47% |
| 2024-11-04 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | qfq | 4,325,000 | 8,816,182 | 0.00% |
| 2024-11-01 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 5,747,900 | 11,678,820 | 0.49% |
| 2024-10-31 | 2.14 | 2.14 | 2.02 | 2.03 | 2.03 | qfq | 11,963,100 | 24,622,033 | -4.69% |
| 2024-10-30 | 2.05 | 2.16 | 2.04 | 2.13 | 2.13 | qfq | 10,439,600 | 22,035,612 | 1.91% |
| 2024-10-29 | 2.14 | 2.19 | 2.07 | 2.09 | 2.09 | qfq | 16,022,000 | 34,278,204 | 0.00% |
| 2024-10-28 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | qfq | 9,654,900 | 20,130,629 | 5.03% |
| 2024-10-25 | 1.97 | 1.99 | 1.94 | 1.99 | 1.99 | qfq | 5,296,900 | 10,400,432 | 1.53% |
| 2024-10-24 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 5,782,400 | 11,279,196 | 2.62% |
| 2024-10-23 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 3,413,285 | 6,510,797 | 0.00% |
| 2024-10-22 | 1.92 | 1.93 | 1.83 | 1.91 | 1.91 | qfq | 5,168,400 | 9,838,947 | -0.52% |
| 2024-10-21 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 4,867,700 | 9,381,333 | -1.03% |
| 2024-10-18 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | qfq | 4,290,118 | 8,311,210 | 0.00% |
| 2024-10-17 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | qfq | 2,418,300 | 4,710,740 | -0.51% |
| 2024-10-16 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | qfq | 2,140,900 | 4,152,844 | 1.04% |
| 2024-10-15 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | qfq | 3,145,000 | 6,072,715 | -0.52% |
| 2024-10-14 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | qfq | 5,026,700 | 9,739,354 | -0.51% |
| 2024-10-11 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 4,506,500 | 8,755,788 | -0.51% |
| 2024-10-10 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 4,487,600 | 8,802,100 | 0.00% |
| 2024-10-09 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | qfq | 9,636,361 | 18,928,773 | -2.00% |
| 2024-10-08 | 2.15 | 2.16 | 1.97 | 2.00 | 2.00 | qfq | 19,074,880 | 39,025,172 | -3.38% |
| 2024-09-30 | 1.99 | 2.10 | 1.97 | 2.07 | 2.07 | qfq | 14,020,707 | 28,581,634 | 2.99% |
| 2024-09-27 | 2.06 | 2.08 | 2.01 | 2.01 | 2.01 | qfq | 7,121,200 | 14,446,479 | -2.90% |
| 2024-09-26 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 6,316,100 | 13,086,541 | 0.98% |
| 2024-09-25 | 1.99 | 2.09 | 1.98 | 2.05 | 2.05 | qfq | 5,926,414 | 12,071,085 | 3.02% |
| 2024-09-24 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 2,642,900 | 5,241,337 | 0.51% |
| 2024-09-23 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | qfq | 2,746,000 | 5,460,380 | -1.00% |
| 2024-09-20 | 2.02 | 2.07 | 1.99 | 2.00 | 2.00 | qfq | 3,367,600 | 6,790,217 | -0.99% |
| 2024-09-19 | 2.03 | 2.03 | 1.98 | 2.02 | 2.02 | qfq | 6,586,300 | 13,215,765 | -0.98% |
| 2024-09-18 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | qfq | 10,042,300 | 20,346,440 | 5.15% |
| 2024-09-13 | 1.93 | 2.00 | 1.93 | 1.94 | 1.94 | qfq | 1,852,100 | 3,633,503 | -0.51% |
| 2024-09-12 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | qfq | 2,528,700 | 4,902,723 | 2.63% |
| 2024-09-11 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | qfq | 1,203,500 | 2,284,696 | -0.52% |
| 2024-09-10 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | qfq | 1,512,400 | 2,876,224 | 0.00% |
| 2024-09-09 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 2,166,600 | 4,121,323 | -1.55% |
| 2024-09-06 | 1.93 | 1.99 | 1.91 | 1.94 | 1.94 | qfq | 4,063,900 | 7,906,722 | 0.00% |
| 2024-09-05 | 1.96 | 2.05 | 1.93 | 1.94 | 1.94 | qfq | 6,830,600 | 13,484,179 | -1.02% |
| 2024-09-04 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | qfq | 5,601,550 | 10,753,540 | 4.81% |
| 2024-09-03 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | qfq | 1,386,450 | 2,572,704 | 1.08% |
| 2024-09-02 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 2,505,200 | 4,649,410 | 0.00% |
| 2024-08-30 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 1,426,300 | 2,631,295 | 0.00% |
| 2024-08-29 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 1,090,000 | 2,011,876 | -0.54% |
| 2024-08-28 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 1,066,501 | 1,964,997 | 0.54% |
| 2024-08-27 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 801,600 | 1,479,526 | 0.00% |
| 2024-08-26 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | qfq | 435,200 | 808,939 | 0.00% |
| 2024-08-23 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 1,056,100 | 1,962,165 | -1.60% |
| 2024-08-22 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | qfq | 833,500 | 1,565,812 | -0.53% |
| 2024-08-21 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 822,700 | 1,541,309 | 0.53% |
| 2024-08-20 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | qfq | 2,003,583 | 3,823,737 | -1.57% |
| 2024-08-19 | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | qfq | 3,373,100 | 6,353,706 | 1.60% |
| 2024-08-16 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 2,031,183 | 3,812,469 | 0.53% |
| 2024-08-15 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | qfq | 1,079,400 | 2,018,606 | -0.53% |
| 2024-08-14 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | qfq | 728,683 | 1,367,447 | 0.00% |
| 2024-08-13 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 409,294 | 766,638 | -0.53% |
| 2024-08-12 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | qfq | 712,300 | 1,339,957 | 0.00% |
| 2024-08-09 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 1,382,900 | 2,594,263 | 1.07% |
| 2024-08-08 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | qfq | 614,100 | 1,145,673 | 0.00% |
| 2024-08-07 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | qfq | 587,300 | 1,095,087 | 0.54% |
| 2024-08-06 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 1,272,872 | 2,372,642 | -1.06% |
| 2024-08-05 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | qfq | 1,145,700 | 2,135,435 | 0.00% |
| 2024-08-02 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | qfq | 2,969,300 | 5,553,478 | -1.57% |
| 2024-08-01 | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | qfq | 4,192,500 | 7,950,780 | 2.14% |
| 2024-07-31 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 1,370,400 | 2,565,769 | -1.06% |
| 2024-07-30 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | qfq | 1,905,000 | 3,555,628 | 0.53% |
| 2024-07-29 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 1,453,700 | 2,746,049 | -1.57% |
| 2024-07-26 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | qfq | 1,765,000 | 3,332,427 | 2.69% |
| 2024-07-25 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 1,325,900 | 2,465,238 | 0.00% |
| 2024-07-24 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 2,043,200 | 3,821,360 | -1.59% |
| 2024-07-23 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | qfq | 3,023,984 | 5,681,017 | 2.16% |
| 2024-07-22 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | qfq | 1,832,300 | 3,364,718 | 1.65% |
| 2024-07-19 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | qfq | 1,213,957 | 2,185,429 | 1.68% |
| 2024-07-18 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 2,160,885 | 3,874,582 | -1.65% |
| 2024-07-17 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | qfq | 2,672,069 | 4,863,517 | 1.68% |
| 2024-07-16 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 1,480,400 | 2,649,050 | 0.00% |
| 2024-07-15 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 2,191,583 | 3,915,465 | 1.70% |
| 2024-07-12 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | qfq | 3,152,300 | 5,616,979 | -3.83% |
| 2024-07-11 | 1.82 | 1.83 | 1.77 | 1.83 | 1.83 | qfq | 2,523,230 | 4,560,560 | 1.10% |
| 2024-07-10 | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | qfq | 2,044,830 | 3,701,447 | -1.09% |
| 2024-07-09 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | qfq | 2,971,083 | 5,424,574 | -1.08% |
| 2024-07-08 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 1,396,530 | 2,600,741 | -2.12% |
| 2024-07-05 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | qfq | 1,317,300 | 2,476,012 | 0.00% |
| 2024-07-04 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 1,639,500 | 3,092,487 | -1.05% |
| 2024-07-03 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | qfq | 2,509,000 | 4,755,885 | 1.60% |
| 2024-07-02 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | qfq | 2,081,500 | 3,877,392 | 2.73% |
| 2024-07-01 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | qfq | 1,858,700 | 3,395,279 | -2.14% |
| 2024-06-28 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 2,288,700 | 4,309,601 | -2.09% |
| 2024-06-27 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | qfq | 2,376,571 | 4,499,992 | -0.52% |
| 2024-06-26 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | qfq | 6,260,184 | 12,083,077 | 2.67% |
| 2024-06-25 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | qfq | 1,225,271 | 2,291,257 | 5.06% |
| 2024-06-24 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | qfq | 1,815,400 | 3,228,923 | -0.56% |
| 2024-06-21 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 1,014,630 | 1,817,616 | 0.56% |
| 2024-06-20 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | qfq | 2,187,700 | 3,871,193 | 0.00% |
| 2024-06-19 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | qfq | 2,340,100 | 4,251,285 | -3.78% |
| 2024-06-18 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 1,430,700 | 2,641,410 | 1.65% |
| 2024-06-17 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | qfq | 2,190,268 | 4,026,690 | 0.00% |
| 2024-06-14 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | qfq | 2,400,414 | 4,343,994 | -1.09% |
| 2024-06-13 | 1.77 | 1.85 | 1.75 | 1.84 | 1.84 | qfq | 2,366,800 | 4,290,089 | 3.37% |
| 2024-06-12 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | qfq | 3,138,700 | 5,525,118 | 4.09% |
| 2024-06-11 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 3,349,200 | 5,694,472 | 1.18% |
| 2024-06-07 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | qfq | 2,458,800 | 4,161,935 | 2.42% |
| 2024-06-06 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | qfq | 4,639,300 | 7,761,101 | -3.51% |
| 2024-06-05 | 1.74 | 1.80 | 1.70 | 1.71 | 1.71 | qfq | 3,915,200 | 6,786,399 | -1.72% |
| 2024-06-04 | 1.70 | 1.77 | 1.67 | 1.74 | 1.74 | qfq | 6,198,100 | 10,552,421 | -1.14% |
| 2024-06-03 | 1.86 | 1.88 | 1.76 | 1.76 | 1.76 | qfq | 5,480,700 | 9,727,255 | -4.86% |
| 2024-05-31 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 1,675,500 | 3,126,833 | -0.54% |
| 2024-05-30 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 2,399,800 | 4,540,712 | -1.06% |
| 2024-05-29 | 1.87 | 1.92 | 1.83 | 1.88 | 1.88 | qfq | 1,936,100 | 3,614,994 | -1.05% |
| 2024-05-28 | 1.94 | 1.97 | 1.86 | 1.90 | 1.90 | qfq | 3,327,900 | 6,326,343 | -2.06% |
| 2024-05-27 | 1.88 | 1.96 | 1.82 | 1.94 | 1.94 | qfq | 5,135,200 | 9,710,655 | 1.57% |
| 2024-05-24 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | qfq | 6,378,100 | 12,198,230 | -4.02% |
| 2024-05-23 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 4,069,300 | 8,148,836 | -1.00% |
| 2024-05-22 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | qfq | 3,812,484 | 7,626,495 | 2.03% |
| 2024-05-21 | 2.00 | 2.10 | 1.97 | 1.97 | 1.97 | qfq | 8,770,884 | 17,845,120 | -2.48% |
| 2024-05-20 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | qfq | 9,725,083 | 19,600,703 | 5.21% |
| 2024-05-17 | 1.85 | 1.94 | 1.85 | 1.92 | 1.92 | qfq | 3,950,900 | 7,503,013 | 3.23% |
| 2024-05-16 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | qfq | 6,222,300 | 11,625,204 | -1.59% |
| 2024-05-15 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | qfq | 5,764,294 | 10,758,196 | 5.00% |
| 2024-05-14 | 1.73 | 1.81 | 1.72 | 1.80 | 1.80 | qfq | 3,713,700 | 6,644,667 | 4.05% |
| 2024-05-13 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | qfq | 3,083,000 | 5,389,882 | -1.70% |
| 2024-05-10 | 1.76 | 1.80 | 1.72 | 1.76 | 1.76 | qfq | 4,776,400 | 8,411,833 | 0.57% |
| 2024-05-09 | 1.77 | 1.83 | 1.72 | 1.75 | 1.75 | qfq | 8,588,900 | 15,175,735 | 0.00% |
| 2024-05-08 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | qfq | 7,511,000 | 13,049,056 | 4.79% |
| 2024-05-07 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | qfq | 5,783,800 | 9,629,717 | -1.18% |
| 2024-05-06 | 1.60 | 1.69 | 1.57 | 1.69 | 1.69 | qfq | 8,817,000 | 14,782,432 | 4.97% |
| 2024-04-30 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | qfq | 5,610,200 | 9,233,868 | -0.62% |
| 2024-04-29 | 1.69 | 1.70 | 1.59 | 1.62 | 1.62 | qfq | 8,530,400 | 13,981,737 | -1.82% |
| 2024-04-26 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | qfq | 9,048,766 | 15,177,983 | 0.61% |
| 2024-04-25 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | qfq | 1,060,200 | 1,738,728 | 5.13% |
| 2024-04-24 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | qfq | 2,207,184 | 3,435,667 | 4.70% |
| 2024-04-23 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | qfq | 1,848,500 | 2,757,587 | 0.68% |
| 2024-04-22 | 1.52 | 1.54 | 1.44 | 1.48 | 1.48 | qfq | 4,772,200 | 7,087,705 | -2.63% |
| 2024-04-19 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | qfq | 4,527,200 | 6,809,341 | 4.83% |
| 2024-04-18 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | qfq | 5,715,000 | 8,242,548 | 5.07% |
| 2024-04-17 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | qfq | 6,999,272 | 9,692,120 | -2.13% |
| 2024-04-16 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | qfq | 5,010,700 | 7,127,129 | -4.73% |
| 2024-04-15 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | qfq | 7,348,200 | 10,918,478 | -5.13% |
| 2024-04-12 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | qfq | 6,779,500 | 10,384,981 | 4.70% |
| 2024-04-11 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | qfq | 2,826,794 | 4,184,287 | 2.05% |
| 2024-04-10 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | qfq | 4,907,894 | 7,224,712 | -3.31% |
| 2024-04-09 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | qfq | 3,235,972 | 4,872,247 | 1.34% |
| 2024-04-08 | 1.47 | 1.53 | 1.46 | 1.49 | 1.49 | qfq | 4,698,100 | 7,049,048 | 0.00% |
| 2024-04-03 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | qfq | 2,968,000 | 4,415,441 | -1.32% |
| 2024-04-02 | 1.48 | 1.53 | 1.46 | 1.51 | 1.51 | qfq | 5,922,361 | 8,805,458 | 1.34% |
| 2024-04-01 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | qfq | 4,077,461 | 6,045,684 | 0.68% |
| 2024-03-29 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | qfq | 3,422,000 | 5,003,582 | 2.07% |
| 2024-03-28 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | qfq | 4,184,133 | 6,046,552 | 0.00% |
| 2024-03-27 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | qfq | 4,330,700 | 6,369,912 | -1.36% |
| 2024-03-26 | 1.54 | 1.57 | 1.45 | 1.47 | 1.47 | qfq | 7,969,900 | 11,930,689 | -3.92% |
| 2024-03-25 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | qfq | 4,952,661 | 7,669,553 | -3.16% |
| 2024-03-22 | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | qfq | 7,348,936 | 11,768,353 | -3.66% |
| 2024-03-21 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 5,557,600 | 9,118,525 | 1.86% |
| 2024-03-20 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | qfq | 4,625,100 | 7,501,658 | 0.00% |
| 2024-03-19 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | qfq | 6,669,900 | 10,768,187 | 0.63% |
| 2024-03-18 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | qfq | 8,952,414 | 14,344,063 | -3.03% |
| 2024-03-15 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | qfq | 11,140,400 | 18,179,880 | 1.23% |
| 2024-03-14 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | qfq | 16,008,436 | 25,898,032 | 5.16% |
| 2024-03-13 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | qfq | 5,273,300 | 8,223,779 | -2.52% |
| 2024-03-12 | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | qfq | 9,567,200 | 15,074,994 | -0.63% |
| 2024-03-11 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | qfq | 10,826,735 | 17,250,297 | 5.26% |
| 2024-03-08 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 2,275,600 | 3,458,912 | 4.83% |
| 2024-03-07 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | qfq | 7,175,100 | 10,528,144 | -0.68% |
| 2024-03-06 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | qfq | 9,163,600 | 13,340,187 | 0.00% |
| 2024-03-05 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | qfq | 13,151,300 | 18,835,776 | 5.04% |
| 2024-03-04 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | qfq | 6,449,400 | 9,061,327 | -4.79% |
| 2024-03-01 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | qfq | 7,784,500 | 11,485,941 | -4.58% |
| 2024-02-29 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | qfq | 8,254,941 | 12,295,265 | 0.00% |
| 2024-02-28 | 1.59 | 1.67 | 1.53 | 1.53 | 1.53 | qfq | 11,726,000 | 18,590,024 | -4.97% |
| 2024-02-27 | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | qfq | 6,578,801 | 10,461,016 | 1.90% |
| 2024-02-26 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | qfq | 6,781,300 | 10,732,757 | 0.00% |
| 2024-02-23 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | qfq | 8,350,968 | 12,884,889 | 3.95% |
| 2024-02-22 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | qfq | 10,973,200 | 16,213,783 | 3.40% |
| 2024-02-21 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | qfq | 11,949,715 | 17,716,550 | 1.38% |
| 2024-02-20 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | qfq | 12,197,500 | 17,276,177 | 5.07% |
| 2024-02-19 | 1.28 | 1.38 | 1.27 | 1.38 | 1.38 | qfq | 11,859,741 | 15,708,635 | 5.34% |
| 2024-02-08 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | qfq | 14,430,004 | 18,306,257 | -1.50% |
| 2024-02-07 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | qfq | 9,834,300 | 13,229,158 | -5.00% |
| 2024-02-06 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | qfq | 5,894,200 | 8,258,215 | -4.76% |
| 2024-02-05 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | qfq | 3,400,900 | 5,020,089 | -5.16% |
| 2024-02-02 | 1.64 | 1.66 | 1.55 | 1.55 | 1.55 | qfq | 8,500,894 | 13,397,108 | -4.91% |
| 2024-02-01 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | qfq | 6,287,404 | 10,153,915 | -1.21% |
| 2024-01-31 | 1.70 | 1.77 | 1.65 | 1.65 | 1.65 | qfq | 7,295,904 | 12,393,432 | -5.17% |
| 2024-01-30 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | qfq | 3,681,700 | 6,511,626 | -4.92% |
| 2024-01-29 | 1.92 | 1.93 | 1.83 | 1.83 | 1.83 | qfq | 3,929,600 | 7,326,626 | -5.18% |
| 2024-01-26 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 3,034,100 | 5,893,975 | -0.52% |
| 2024-01-25 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 4,797,400 | 9,290,146 | 1.04% |
| 2024-01-24 | 1.90 | 1.94 | 1.86 | 1.92 | 1.92 | qfq | 4,508,900 | 8,546,204 | 0.52% |
| 2024-01-23 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | qfq | 4,407,100 | 8,200,071 | 1.60% |
| 2024-01-22 | 1.95 | 2.00 | 1.86 | 1.88 | 1.88 | qfq | 5,866,500 | 11,412,082 | -3.09% |
| 2024-01-19 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | qfq | 4,447,933 | 8,714,702 | -1.52% |
| 2024-01-18 | 2.02 | 2.02 | 1.92 | 1.97 | 1.97 | qfq | 8,246,438 | 16,085,854 | -1.99% |
| 2024-01-17 | 2.09 | 2.10 | 2.01 | 2.01 | 2.01 | qfq | 7,640,600 | 15,626,209 | -4.29% |
| 2024-01-16 | 2.11 | 2.15 | 2.07 | 2.10 | 2.10 | qfq | 5,197,700 | 10,932,102 | -0.94% |
| 2024-01-15 | 2.12 | 2.14 | 2.06 | 2.12 | 2.12 | qfq | 5,976,815 | 12,590,023 | -0.93% |
| 2024-01-12 | 2.24 | 2.25 | 2.12 | 2.14 | 2.14 | qfq | 6,386,200 | 13,910,603 | -4.04% |
| 2024-01-11 | 2.21 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 2,618,046 | 5,811,103 | 0.90% |
| 2024-01-10 | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | qfq | 2,747,700 | 6,078,254 | -0.45% |
| 2024-01-09 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 4,583,046 | 10,162,262 | 0.00% |
| 2024-01-08 | 2.28 | 2.29 | 2.18 | 2.22 | 2.22 | qfq | 6,013,184 | 13,471,369 | -1.77% |
| 2024-01-05 | 2.34 | 2.34 | 2.23 | 2.26 | 2.26 | qfq | 9,154,300 | 20,980,639 | -2.16% |
| 2024-01-04 | 2.27 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 9,984,930 | 23,047,685 | 1.32% |
| 2024-01-03 | 2.27 | 2.33 | 2.25 | 2.28 | 2.28 | qfq | 13,567,767 | 31,033,765 | -0.87% |
| 2024-01-02 | 2.20 | 2.31 | 2.19 | 2.30 | 2.30 | qfq | 16,591,137 | 38,045,275 | 4.55% |
| 2023-12-29 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | qfq | 6,212,700 | 13,573,142 | 0.46% |
| 2023-12-28 | 2.17 | 2.23 | 2.10 | 2.19 | 2.19 | qfq | 8,892,897 | 19,219,170 | 1.39% |
| 2023-12-27 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | qfq | 2,425,600 | 5,239,498 | 0.00% |
| 2023-12-26 | 2.12 | 2.19 | 2.12 | 2.16 | 2.16 | qfq | 3,343,300 | 7,213,478 | 1.41% |
| 2023-12-25 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | qfq | 1,122,700 | 2,391,270 | 0.47% |
| 2023-12-22 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | qfq | 1,916,400 | 4,093,296 | -1.40% |
| 2023-12-21 | 2.13 | 2.16 | 2.12 | 2.15 | 2.15 | qfq | 2,097,900 | 4,485,633 | 0.47% |
| 2023-12-20 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 2,302,700 | 4,945,733 | 0.00% |
| 2023-12-19 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 2,143,061 | 4,566,704 | 1.42% |
| 2023-12-18 | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | qfq | 3,326,200 | 7,062,659 | -2.76% |
| 2023-12-15 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | qfq | 9,238,961 | 20,332,925 | -4.82% |
| 2023-12-14 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 2,132,500 | 4,862,692 | -0.44% |
| 2023-12-13 | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 2,128,500 | 4,888,852 | 0.44% |
| 2023-12-12 | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 2,013,700 | 4,591,874 | -0.44% |
| 2023-12-11 | 2.28 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 2,380,900 | 5,438,859 | 0.44% |
| 2023-12-08 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | qfq | 4,413,800 | 10,138,883 | -0.87% |
| 2023-12-07 | 2.34 | 2.35 | 2.29 | 2.30 | 2.30 | qfq | 4,761,700 | 11,002,428 | -2.13% |
| 2023-12-06 | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 6,692,700 | 15,733,450 | -2.08% |
| 2023-12-05 | 2.41 | 2.49 | 2.37 | 2.40 | 2.40 | qfq | 12,488,146 | 30,304,743 | 0.84% |
| 2023-12-04 | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | qfq | 6,140,746 | 14,474,994 | 4.85% |
| 2023-12-01 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 6,015,300 | 13,741,499 | -0.87% |
| 2023-11-30 | 2.25 | 2.34 | 2.22 | 2.29 | 2.29 | qfq | 11,127,492 | 25,209,735 | 0.44% |
| 2023-11-29 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 12,165,956 | 27,933,142 | 4.11% |
| 2023-11-28 | 2.28 | 2.38 | 2.19 | 2.19 | 2.19 | qfq | 8,025,000 | 18,376,730 | -5.19% |
| 2023-11-27 | 2.25 | 2.31 | 2.22 | 2.31 | 2.31 | qfq | 6,690,800 | 15,121,371 | 2.67% |
| 2023-11-24 | 2.24 | 2.32 | 2.24 | 2.25 | 2.25 | qfq | 6,857,000 | 15,585,136 | 0.00% |
| 2023-11-23 | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 3,412,400 | 7,668,322 | 1.35% |
| 2023-11-22 | 2.21 | 2.26 | 2.21 | 2.22 | 2.22 | qfq | 4,160,900 | 9,288,985 | 0.00% |
| 2023-11-21 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | qfq | 4,668,800 | 10,421,307 | -1.33% |
| 2023-11-20 | 2.21 | 2.26 | 2.18 | 2.25 | 2.25 | qfq | 5,267,300 | 11,698,484 | 1.81% |
| 2023-11-17 | 2.15 | 2.22 | 2.15 | 2.21 | 2.21 | qfq | 5,016,200 | 11,003,507 | 2.31% |
| 2023-11-16 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 2,391,000 | 5,171,101 | -0.46% |
| 2023-11-15 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | qfq | 4,489,500 | 9,756,466 | 0.00% |
| 2023-11-14 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | qfq | 3,837,100 | 8,314,042 | 0.00% |
| 2023-11-13 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | qfq | 3,930,600 | 8,456,319 | 0.93% |
| 2023-11-10 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 5,782,100 | 12,387,992 | -1.38% |
| 2023-11-09 | 2.22 | 2.23 | 2.18 | 2.18 | 2.18 | qfq | 4,764,300 | 10,469,898 | -2.24% |
| 2023-11-08 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | qfq | 3,615,700 | 8,095,431 | -1.33% |
| 2023-11-07 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 4,703,600 | 10,595,610 | 0.00% |
| 2023-11-06 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 2,810,500 | 6,339,082 | 0.89% |
| 2023-11-03 | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | qfq | 3,626,900 | 8,174,400 | -0.88% |
| 2023-11-02 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 3,343,300 | 7,527,721 | 1.35% |
| 2023-11-01 | 2.23 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 3,329,774 | 7,437,569 | -0.45% |
| 2023-10-31 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | qfq | 4,537,500 | 10,095,232 | 0.45% |
| 2023-10-30 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 2,820,200 | 6,294,174 | 0.90% |
| 2023-10-27 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 4,094,780 | 9,101,271 | 0.45% |
| 2023-10-26 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | qfq | 3,721,300 | 8,145,016 | -1.35% |
| 2023-10-25 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 3,556,280 | 7,921,649 | 0.45% |
| 2023-10-24 | 2.17 | 2.22 | 2.15 | 2.22 | 2.22 | qfq | 3,681,380 | 8,071,178 | 1.37% |
| 2023-10-23 | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | qfq | 5,195,300 | 11,472,683 | -4.78% |
| 2023-10-20 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 3,090,179 | 7,089,134 | 0.44% |
| 2023-10-19 | 2.30 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 6,080,900 | 13,980,703 | -3.78% |
| 2023-10-18 | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | qfq | 4,935,200 | 11,789,938 | -5.18% |
| 2023-10-17 | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 3,569,600 | 8,969,707 | -1.18% |
| 2023-10-16 | 2.48 | 2.56 | 2.46 | 2.54 | 2.54 | qfq | 6,797,200 | 17,109,281 | 2.42% |
| 2023-10-13 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | qfq | 2,447,700 | 6,069,013 | 0.00% |
| 2023-10-12 | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | qfq | 1,907,600 | 4,721,200 | 0.00% |
| 2023-10-11 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 2,731,500 | 6,759,791 | 0.00% |
| 2023-10-10 | 2.46 | 2.49 | 2.46 | 2.48 | 2.48 | qfq | 2,319,100 | 5,749,890 | 0.81% |
| 2023-10-09 | 2.46 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 3,416,500 | 8,441,204 | 0.00% |
| 2023-09-28 | 2.42 | 2.46 | 2.41 | 2.46 | 2.46 | qfq | 3,076,200 | 7,499,670 | 1.65% |
| 2023-09-27 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | qfq | 4,077,000 | 9,948,465 | -1.63% |
| 2023-09-26 | 2.45 | 2.47 | 2.42 | 2.46 | 2.46 | qfq | 3,135,800 | 7,676,565 | 0.41% |
| 2023-09-25 | 2.55 | 2.56 | 2.44 | 2.45 | 2.45 | qfq | 6,778,200 | 16,940,043 | -4.30% |
| 2023-09-22 | 2.55 | 2.66 | 2.54 | 2.56 | 2.56 | qfq | 6,519,600 | 16,847,959 | -0.39% |
| 2023-09-21 | 2.58 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 7,739,794 | 19,807,391 | -1.15% |
| 2023-09-20 | 2.54 | 2.67 | 2.53 | 2.60 | 2.60 | qfq | 13,214,000 | 34,581,979 | 2.36% |
| 2023-09-19 | 2.54 | 2.54 | 2.49 | 2.54 | 2.54 | qfq | 3,749,100 | 9,445,463 | 0.00% |
| 2023-09-18 | 2.49 | 2.56 | 2.47 | 2.54 | 2.54 | qfq | 5,367,600 | 13,566,642 | 1.60% |
| 2023-09-15 | 2.47 | 2.50 | 2.45 | 2.50 | 2.50 | qfq | 2,699,400 | 6,694,163 | 1.63% |
| 2023-09-14 | 2.46 | 2.48 | 2.45 | 2.46 | 2.46 | qfq | 2,032,800 | 5,001,654 | -0.40% |
| 2023-09-13 | 2.48 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 2,768,800 | 6,856,210 | 0.00% |
| 2023-09-12 | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | qfq | 2,343,800 | 5,815,561 | -1.20% |
| 2023-09-11 | 2.44 | 2.52 | 2.43 | 2.50 | 2.50 | qfq | 3,604,300 | 8,887,541 | 2.46% |
| 2023-09-08 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 1,988,200 | 4,848,851 | 1.24% |
| 2023-09-07 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 3,616,100 | 8,762,046 | -2.03% |
| 2023-09-06 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 2,646,473 | 6,530,181 | -0.40% |
| 2023-09-05 | 2.51 | 2.52 | 2.46 | 2.47 | 2.47 | qfq | 2,905,500 | 7,207,180 | -1.98% |
| 2023-09-04 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | qfq | 2,528,600 | 6,357,580 | 0.80% |
| 2023-09-01 | 2.46 | 2.51 | 2.45 | 2.50 | 2.50 | qfq | 3,468,500 | 8,598,388 | 1.63% |
| 2023-08-31 | 2.46 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 2,559,600 | 6,292,626 | -0.81% |
| 2023-08-30 | 2.44 | 2.52 | 2.43 | 2.48 | 2.48 | qfq | 4,764,400 | 11,790,318 | 1.22% |
| 2023-08-29 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | qfq | 4,885,973 | 11,776,646 | 2.08% |
| 2023-08-28 | 2.50 | 2.50 | 2.38 | 2.40 | 2.40 | qfq | 4,682,100 | 11,423,017 | 0.00% |
| 2023-08-25 | 2.37 | 2.40 | 2.35 | 2.40 | 2.40 | qfq | 3,039,100 | 7,222,636 | 0.42% |
| 2023-08-24 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | qfq | 3,095,000 | 7,353,400 | 0.42% |
| 2023-08-23 | 2.48 | 2.50 | 2.38 | 2.38 | 2.38 | qfq | 5,664,600 | 13,778,401 | -4.80% |
| 2023-08-22 | 2.57 | 2.59 | 2.46 | 2.50 | 2.50 | qfq | 5,997,673 | 15,062,260 | -3.10% |
| 2023-08-21 | 2.55 | 2.61 | 2.54 | 2.58 | 2.58 | qfq | 5,048,800 | 13,065,466 | 1.18% |
| 2023-08-18 | 2.55 | 2.62 | 2.55 | 2.55 | 2.55 | qfq | 4,926,300 | 12,716,971 | 0.00% |
| 2023-08-17 | 2.55 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 4,080,900 | 10,358,453 | -0.39% |
| 2023-08-16 | 2.49 | 2.61 | 2.47 | 2.56 | 2.56 | qfq | 8,373,500 | 21,481,701 | 2.81% |
| 2023-08-15 | 2.46 | 2.50 | 2.45 | 2.49 | 2.49 | qfq | 2,381,900 | 5,905,017 | 1.22% |
| 2023-08-14 | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 2,415,200 | 5,919,778 | -0.40% |
| 2023-08-11 | 2.53 | 2.53 | 2.43 | 2.47 | 2.47 | qfq | 4,517,200 | 11,266,863 | -2.37% |
| 2023-08-10 | 2.49 | 2.57 | 2.49 | 2.53 | 2.53 | qfq | 4,791,500 | 12,128,422 | 1.61% |
| 2023-08-09 | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | qfq | 2,859,500 | 7,153,535 | -1.19% |
| 2023-08-08 | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | qfq | 2,688,300 | 6,771,267 | 0.00% |
| 2023-08-07 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 4,334,000 | 10,974,896 | -1.18% |
| 2023-08-04 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 7,712,625 | 19,794,802 | -2.30% |
| 2023-08-03 | 2.48 | 2.61 | 2.48 | 2.61 | 2.61 | qfq | 10,957,600 | 28,341,842 | 4.82% |
| 2023-08-02 | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | qfq | 2,454,900 | 6,139,065 | -1.19% |
| 2023-08-01 | 2.50 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 3,452,000 | 8,678,878 | 0.80% |
| 2023-07-31 | 2.46 | 2.51 | 2.45 | 2.50 | 2.50 | qfq | 3,812,700 | 9,445,071 | 1.63% |
| 2023-07-28 | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | qfq | 3,550,800 | 8,723,291 | 0.00% |
| 2023-07-27 | 2.47 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 3,167,900 | 7,841,703 | -0.81% |
| 2023-07-26 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | qfq | 2,895,200 | 7,153,868 | 0.81% |
| 2023-07-25 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 2,646,000 | 6,507,813 | 0.82% |
| 2023-07-24 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | qfq | 1,249,400 | 3,051,433 | 0.41% |
| 2023-07-21 | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 2,156,000 | 5,243,961 | 0.00% |
| 2023-07-20 | 2.41 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 3,061,100 | 7,453,928 | 0.83% |
| 2023-07-19 | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | qfq | 2,045,280 | 4,919,282 | 0.00% |
| 2023-07-18 | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | qfq | 1,585,900 | 3,819,851 | 0.00% |
| 2023-07-17 | 2.47 | 2.47 | 2.38 | 2.41 | 2.41 | qfq | 5,303,100 | 12,789,440 | -3.60% |