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
胜利股份000407.SZ
最近收盘价3.832026-07-17
最近交易日2026-07-17
成交量（股）15,770,840
成交额（元）60,876,139
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-10 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-25 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 3.86 | 3.94 | 3.77 | 3.83 | 3.83 | qfq | 15,770,840 | 60,876,139 | -1.29% |
| 2026-07-16 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 12,877,300 | 49,863,870 | -0.26% |
| 2026-07-15 | 3.83 | 3.92 | 3.80 | 3.89 | 3.89 | qfq | 16,603,000 | 64,389,902 | 0.52% |
| 2026-07-14 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | qfq | 20,150,400 | 76,932,217 | 3.20% |
| 2026-07-13 | 3.79 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 13,641,300 | 51,353,170 | -0.53% |
| 2026-07-10 | 3.68 | 3.82 | 3.67 | 3.77 | 3.77 | qfq | 13,036,000 | 49,031,015 | 0.80% |
| 2026-07-09 | 3.77 | 3.83 | 3.72 | 3.74 | 3.69 | qfq | 10,237,400 | 38,494,967 | -1.06% |
| 2026-07-08 | 3.82 | 3.83 | 3.75 | 3.78 | 3.73 | qfq | 8,779,492 | 33,213,869 | -0.26% |
| 2026-07-07 | 3.84 | 3.90 | 3.76 | 3.79 | 3.74 | qfq | 10,324,330 | 39,231,983 | -1.81% |
| 2026-07-06 | 3.98 | 3.99 | 3.82 | 3.86 | 3.81 | qfq | 15,633,212 | 60,766,830 | -3.02% |
| 2026-07-03 | 3.83 | 4.09 | 3.79 | 3.98 | 3.93 | qfq | 31,681,488 | 125,965,094 | 5.29% |
| 2026-07-02 | 3.74 | 3.85 | 3.74 | 3.78 | 3.73 | qfq | 16,389,800 | 62,367,944 | 0.53% |
| 2026-07-01 | 3.70 | 3.81 | 3.68 | 3.76 | 3.71 | qfq | 15,623,900 | 58,819,711 | 1.62% |
| 2026-06-30 | 3.68 | 3.75 | 3.65 | 3.70 | 3.66 | qfq | 17,100,392 | 63,273,771 | 0.27% |
| 2026-06-29 | 3.70 | 3.75 | 3.60 | 3.69 | 3.65 | qfq | 13,535,454 | 49,793,657 | -0.81% |
| 2026-06-26 | 3.76 | 3.80 | 3.68 | 3.72 | 3.68 | qfq | 13,476,500 | 50,333,559 | -1.33% |
| 2026-06-25 | 3.83 | 3.84 | 3.76 | 3.77 | 3.72 | qfq | 14,234,700 | 53,845,561 | -1.31% |
| 2026-06-24 | 3.94 | 3.94 | 3.78 | 3.82 | 3.77 | qfq | 16,557,200 | 63,567,813 | -3.54% |
| 2026-06-23 | 3.92 | 4.02 | 3.88 | 3.96 | 3.91 | qfq | 14,654,932 | 58,196,680 | 0.51% |
| 2026-06-22 | 3.93 | 3.95 | 3.80 | 3.94 | 3.89 | qfq | 14,987,500 | 58,118,432 | 0.25% |
| 2026-06-18 | 3.88 | 3.95 | 3.83 | 3.93 | 3.88 | qfq | 12,561,200 | 48,854,998 | 0.77% |
| 2026-06-17 | 3.98 | 3.99 | 3.85 | 3.90 | 3.85 | qfq | 17,524,311 | 68,439,638 | -2.50% |
| 2026-06-16 | 4.05 | 4.06 | 3.96 | 4.00 | 3.95 | qfq | 10,419,782 | 41,580,643 | -1.23% |
| 2026-06-15 | 4.06 | 4.12 | 4.02 | 4.05 | 4.00 | qfq | 14,028,400 | 56,970,415 | -0.74% |
| 2026-06-12 | 4.01 | 4.09 | 3.96 | 4.08 | 4.03 | qfq | 14,647,918 | 59,310,707 | 1.49% |
| 2026-06-11 | 3.97 | 4.06 | 3.95 | 4.02 | 3.97 | qfq | 13,413,100 | 53,658,717 | 0.75% |
| 2026-06-10 | 4.03 | 4.05 | 3.94 | 3.99 | 3.94 | qfq | 14,918,350 | 59,475,949 | -1.72% |
| 2026-06-09 | 4.07 | 4.09 | 3.97 | 4.06 | 4.01 | qfq | 15,376,419 | 61,970,471 | -0.25% |
| 2026-06-08 | 4.13 | 4.18 | 4.04 | 4.07 | 4.02 | qfq | 12,936,000 | 52,970,709 | -2.63% |
| 2026-06-05 | 4.19 | 4.22 | 4.13 | 4.18 | 4.13 | qfq | 16,003,520 | 66,895,981 | -0.24% |
| 2026-06-04 | 4.22 | 4.27 | 4.16 | 4.19 | 4.14 | qfq | 11,845,700 | 49,743,587 | -1.87% |
| 2026-06-03 | 4.29 | 4.30 | 4.21 | 4.27 | 4.22 | qfq | 13,266,130 | 56,227,338 | -0.70% |
| 2026-06-02 | 4.31 | 4.34 | 4.22 | 4.30 | 4.25 | qfq | 15,484,000 | 66,168,790 | 0.00% |
| 2026-06-01 | 4.15 | 4.31 | 4.13 | 4.30 | 4.25 | qfq | 18,038,300 | 76,784,184 | 3.61% |
| 2026-05-29 | 4.21 | 4.23 | 4.13 | 4.15 | 4.10 | qfq | 15,079,819 | 63,036,030 | -1.66% |
| 2026-05-28 | 4.19 | 4.25 | 4.14 | 4.22 | 4.17 | qfq | 17,902,282 | 75,166,609 | 0.96% |
| 2026-05-27 | 4.30 | 4.33 | 4.14 | 4.18 | 4.13 | qfq | 22,922,730 | 96,266,114 | -3.02% |
| 2026-05-26 | 4.45 | 4.46 | 4.25 | 4.31 | 4.26 | qfq | 23,071,182 | 99,418,492 | -3.58% |
| 2026-05-25 | 4.68 | 4.68 | 4.45 | 4.47 | 4.42 | qfq | 37,010,480 | 167,342,995 | -5.70% |
| 2026-05-22 | 4.85 | 4.85 | 4.67 | 4.74 | 4.68 | qfq | 31,509,965 | 149,376,053 | -2.27% |
| 2026-05-21 | 4.78 | 4.93 | 4.70 | 4.85 | 4.79 | qfq | 48,867,742 | 235,879,462 | 0.41% |
| 2026-05-20 | 4.61 | 4.85 | 4.60 | 4.83 | 4.77 | qfq | 53,373,189 | 255,118,236 | 4.09% |
| 2026-05-19 | 4.64 | 4.64 | 4.56 | 4.64 | 4.58 | qfq | 19,481,530 | 89,744,645 | -0.43% |
| 2026-05-18 | 4.60 | 4.78 | 4.60 | 4.66 | 4.60 | qfq | 35,814,705 | 166,711,599 | 4.02% |
| 2026-05-15 | 4.47 | 4.54 | 4.40 | 4.48 | 4.43 | qfq | 15,900,551 | 71,113,134 | 0.67% |
| 2026-05-14 | 4.56 | 4.58 | 4.45 | 4.45 | 4.40 | qfq | 17,344,323 | 78,115,877 | -2.41% |
| 2026-05-13 | 4.54 | 4.57 | 4.52 | 4.56 | 4.51 | qfq | 12,189,631 | 55,469,010 | 0.44% |
| 2026-05-12 | 4.63 | 4.63 | 4.51 | 4.54 | 4.49 | qfq | 19,116,895 | 87,055,590 | -1.73% |
| 2026-05-11 | 4.68 | 4.71 | 4.60 | 4.62 | 4.56 | qfq | 24,158,726 | 111,692,232 | -1.07% |
| 2026-05-08 | 4.63 | 4.69 | 4.62 | 4.67 | 4.61 | qfq | 17,923,350 | 83,686,079 | 0.86% |
| 2026-05-07 | 4.75 | 4.75 | 4.61 | 4.63 | 4.57 | qfq | 30,983,337 | 144,466,814 | -2.53% |
| 2026-05-06 | 4.82 | 4.84 | 4.70 | 4.75 | 4.69 | qfq | 34,345,376 | 162,562,897 | -1.86% |
| 2026-04-30 | 5.00 | 5.07 | 4.82 | 4.84 | 4.78 | qfq | 52,480,473 | 258,523,562 | -0.21% |
| 2026-04-29 | 4.76 | 4.87 | 4.74 | 4.85 | 4.79 | qfq | 27,532,084 | 132,748,459 | 1.25% |
| 2026-04-28 | 4.69 | 4.79 | 4.69 | 4.79 | 4.73 | qfq | 26,627,700 | 126,332,403 | 1.27% |
| 2026-04-27 | 4.65 | 4.75 | 4.62 | 4.73 | 4.67 | qfq | 17,835,948 | 83,690,929 | 0.85% |
| 2026-04-24 | 4.68 | 4.75 | 4.63 | 4.69 | 4.63 | qfq | 18,968,600 | 88,886,994 | -1.05% |
| 2026-04-23 | 4.80 | 4.81 | 4.65 | 4.74 | 4.68 | qfq | 22,556,400 | 106,527,081 | 0.42% |
| 2026-04-22 | 4.71 | 4.72 | 4.66 | 4.72 | 4.66 | qfq | 13,164,100 | 61,799,935 | 0.21% |
| 2026-04-21 | 4.70 | 4.72 | 4.63 | 4.71 | 4.65 | qfq | 16,004,884 | 74,741,849 | 0.00% |
| 2026-04-20 | 4.65 | 4.73 | 4.64 | 4.71 | 4.65 | qfq | 19,189,806 | 90,153,312 | 1.51% |
| 2026-04-17 | 4.62 | 4.66 | 4.60 | 4.64 | 4.58 | qfq | 13,266,110 | 61,484,342 | 0.22% |
| 2026-04-16 | 4.59 | 4.65 | 4.54 | 4.63 | 4.57 | qfq | 17,272,771 | 79,571,751 | 0.87% |
| 2026-04-15 | 4.66 | 4.67 | 4.58 | 4.59 | 4.53 | qfq | 16,142,901 | 74,379,136 | -1.71% |
| 2026-04-14 | 4.70 | 4.70 | 4.60 | 4.67 | 4.61 | qfq | 17,960,000 | 83,385,062 | -0.85% |
| 2026-04-13 | 4.63 | 4.72 | 4.63 | 4.71 | 4.65 | qfq | 17,926,795 | 83,798,729 | 1.51% |
| 2026-04-10 | 4.63 | 4.66 | 4.58 | 4.64 | 4.58 | qfq | 14,403,601 | 66,734,322 | 0.87% |
| 2026-04-09 | 4.65 | 4.68 | 4.58 | 4.60 | 4.54 | qfq | 15,670,040 | 72,296,925 | -1.50% |
| 2026-04-08 | 4.58 | 4.68 | 4.53 | 4.67 | 4.61 | qfq | 24,698,800 | 114,312,603 | 1.52% |
| 2026-04-07 | 4.44 | 4.61 | 4.40 | 4.60 | 4.54 | qfq | 21,402,700 | 97,242,998 | 3.14% |
| 2026-04-03 | 4.68 | 4.70 | 4.46 | 4.46 | 4.41 | qfq | 26,412,300 | 119,669,722 | -5.11% |
| 2026-04-02 | 4.71 | 4.75 | 4.67 | 4.70 | 4.64 | qfq | 19,486,100 | 91,772,068 | -0.21% |
| 2026-04-01 | 4.76 | 4.78 | 4.70 | 4.71 | 4.65 | qfq | 16,765,800 | 79,169,784 | -0.21% |
| 2026-03-31 | 4.82 | 4.87 | 4.71 | 4.72 | 4.66 | qfq | 27,078,500 | 129,316,373 | -2.68% |
| 2026-03-30 | 4.95 | 4.98 | 4.81 | 4.85 | 4.79 | qfq | 27,303,100 | 132,707,522 | -1.82% |
| 2026-03-27 | 4.80 | 4.95 | 4.77 | 4.94 | 4.88 | qfq | 34,131,931 | 166,983,417 | 2.07% |
| 2026-03-26 | 4.85 | 4.93 | 4.77 | 4.84 | 4.78 | qfq | 33,279,473 | 160,901,669 | -0.62% |
| 2026-03-25 | 4.80 | 4.93 | 4.72 | 4.87 | 4.81 | qfq | 32,659,791 | 158,373,831 | 1.46% |
| 2026-03-24 | 4.71 | 4.80 | 4.60 | 4.80 | 4.74 | qfq | 31,551,721 | 148,003,513 | 2.35% |
| 2026-03-23 | 4.94 | 4.98 | 4.69 | 4.69 | 4.63 | qfq | 46,900,000 | 225,653,771 | -6.39% |
| 2026-03-20 | 5.08 | 5.12 | 5.00 | 5.01 | 4.95 | qfq | 60,703,700 | 306,340,737 | -4.57% |
| 2026-03-19 | 5.06 | 5.47 | 5.05 | 5.25 | 5.19 | qfq | 104,618,241 | 544,604,935 | 5.42% |
| 2026-03-18 | 5.02 | 5.03 | 4.88 | 4.98 | 4.92 | qfq | 35,482,200 | 175,112,701 | -1.39% |
| 2026-03-17 | 5.03 | 5.07 | 5.00 | 5.05 | 4.99 | qfq | 26,133,595 | 131,668,439 | 0.20% |
| 2026-03-16 | 5.06 | 5.13 | 5.00 | 5.04 | 4.98 | qfq | 30,559,572 | 154,125,192 | -0.98% |
| 2026-03-13 | 5.22 | 5.23 | 5.08 | 5.09 | 5.03 | qfq | 47,954,400 | 245,678,880 | -1.93% |
| 2026-03-12 | 5.18 | 5.25 | 5.11 | 5.19 | 5.13 | qfq | 60,759,112 | 315,327,345 | 0.97% |
| 2026-03-11 | 5.15 | 5.15 | 5.06 | 5.14 | 5.08 | qfq | 51,695,640 | 263,564,946 | -0.58% |
| 2026-03-10 | 5.11 | 5.20 | 5.07 | 5.17 | 5.11 | qfq | 67,017,640 | 344,510,363 | -2.64% |
| 2026-03-09 | 5.61 | 5.70 | 5.28 | 5.31 | 5.25 | qfq | 110,936,492 | 605,937,314 | 0.00% |
| 2026-03-06 | 5.34 | 5.36 | 5.15 | 5.31 | 5.25 | qfq | 79,033,989 | 415,760,352 | -1.85% |
| 2026-03-05 | 5.52 | 5.62 | 5.25 | 5.41 | 5.34 | qfq | 129,677,077 | 701,510,505 | -3.91% |
| 2026-03-04 | 5.96 | 6.19 | 5.41 | 5.63 | 5.56 | qfq | 194,161,864 | 1,110,490,205 | -3.92% |
| 2026-03-03 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | qfq | 28,495,411 | 166,983,108 | 9.94% |
| 2026-03-02 | 5.38 | 5.42 | 5.18 | 5.33 | 5.27 | qfq | 110,880,346 | 586,713,518 | 2.30% |
| 2026-02-27 | 5.13 | 5.22 | 5.12 | 5.21 | 5.15 | qfq | 35,972,830 | 186,243,745 | 1.17% |
| 2026-02-26 | 5.25 | 5.25 | 5.09 | 5.15 | 5.09 | qfq | 40,764,130 | 209,828,221 | -1.34% |
| 2026-02-25 | 5.20 | 5.30 | 5.15 | 5.22 | 5.16 | qfq | 59,367,864 | 310,954,951 | 0.38% |
| 2026-02-24 | 4.96 | 5.28 | 4.95 | 5.20 | 5.14 | qfq | 85,799,667 | 443,854,170 | 5.91% |
| 2026-02-13 | 5.00 | 5.00 | 4.90 | 4.91 | 4.85 | qfq | 28,569,984 | 140,620,207 | -0.20% |
| 2026-02-12 | 5.04 | 5.07 | 4.91 | 4.92 | 4.86 | qfq | 42,682,001 | 211,472,802 | -2.19% |
| 2026-02-11 | 5.08 | 5.13 | 5.03 | 5.03 | 4.97 | qfq | 28,758,200 | 146,002,029 | -1.18% |
| 2026-02-10 | 5.12 | 5.13 | 5.00 | 5.09 | 5.03 | qfq | 38,830,900 | 196,931,160 | -1.17% |
| 2026-02-09 | 5.13 | 5.19 | 5.06 | 5.15 | 5.07 | qfq | 45,807,860 | 234,916,736 | 1.18% |
| 2026-02-06 | 4.99 | 5.15 | 4.93 | 5.09 | 5.01 | qfq | 44,770,640 | 226,575,473 | 0.99% |
| 2026-02-05 | 5.05 | 5.14 | 5.00 | 5.04 | 4.96 | qfq | 38,926,807 | 196,907,720 | -1.56% |
| 2026-02-04 | 4.98 | 5.17 | 4.94 | 5.12 | 5.04 | qfq | 50,145,954 | 254,580,666 | 2.40% |
| 2026-02-03 | 5.06 | 5.08 | 4.86 | 5.00 | 4.93 | qfq | 60,398,076 | 298,935,753 | -0.40% |
| 2026-02-02 | 5.23 | 5.28 | 5.01 | 5.02 | 4.95 | qfq | 70,106,290 | 357,774,326 | -5.10% |
| 2026-01-30 | 5.48 | 5.55 | 5.14 | 5.29 | 5.21 | qfq | 108,669,500 | 577,326,086 | -5.20% |
| 2026-01-29 | 5.37 | 5.66 | 5.30 | 5.58 | 5.50 | qfq | 169,934,393 | 933,848,537 | 3.33% |
| 2026-01-28 | 5.29 | 5.47 | 5.28 | 5.40 | 5.32 | qfq | 103,477,102 | 558,473,896 | 0.75% |
| 2026-01-27 | 5.44 | 5.56 | 5.26 | 5.36 | 5.28 | qfq | 120,077,819 | 643,899,459 | -2.37% |
| 2026-01-26 | 5.46 | 5.66 | 5.39 | 5.49 | 5.41 | qfq | 193,318,061 | 1,067,046,706 | 2.62% |
| 2026-01-23 | 5.43 | 5.58 | 5.33 | 5.35 | 5.27 | qfq | 212,272,652 | 1,144,171,787 | 0.56% |
| 2026-01-22 | 4.87 | 5.32 | 4.86 | 5.32 | 5.24 | qfq | 128,344,517 | 665,404,193 | 9.92% |
| 2026-01-21 | 4.85 | 4.90 | 4.78 | 4.84 | 4.77 | qfq | 46,918,499 | 227,490,673 | -0.21% |
| 2026-01-20 | 4.95 | 5.01 | 4.75 | 4.85 | 4.78 | qfq | 70,067,700 | 339,698,192 | -0.82% |
| 2026-01-19 | 4.78 | 4.91 | 4.74 | 4.89 | 4.82 | qfq | 39,916,260 | 193,606,752 | 2.30% |
| 2026-01-16 | 4.95 | 5.00 | 4.70 | 4.78 | 4.71 | qfq | 67,353,011 | 324,599,446 | -3.24% |
| 2026-01-15 | 5.14 | 5.15 | 4.88 | 4.94 | 4.87 | qfq | 87,623,920 | 436,815,605 | -3.70% |
| 2026-01-14 | 5.06 | 5.21 | 5.01 | 5.13 | 5.05 | qfq | 103,497,369 | 529,050,606 | 1.58% |
| 2026-01-13 | 5.01 | 5.20 | 5.00 | 5.05 | 4.97 | qfq | 102,415,232 | 522,750,671 | 0.40% |
| 2026-01-12 | 5.05 | 5.06 | 4.97 | 5.03 | 4.96 | qfq | 59,184,382 | 296,044,606 | -0.40% |
| 2026-01-09 | 4.99 | 5.06 | 4.98 | 5.05 | 4.97 | qfq | 67,571,830 | 339,662,229 | 2.23% |
| 2026-01-08 | 4.97 | 4.99 | 4.90 | 4.94 | 4.87 | qfq | 43,210,600 | 213,427,485 | 0.20% |
| 2026-01-07 | 5.00 | 5.02 | 4.88 | 4.93 | 4.86 | qfq | 56,189,410 | 277,114,526 | -1.99% |
| 2026-01-06 | 4.95 | 5.08 | 4.92 | 5.03 | 4.96 | qfq | 59,068,169 | 296,223,629 | 1.62% |
| 2026-01-05 | 5.05 | 5.09 | 4.93 | 4.95 | 4.88 | qfq | 54,791,129 | 271,725,554 | -1.39% |
| 2025-12-31 | 5.10 | 5.17 | 4.99 | 5.02 | 4.95 | qfq | 72,782,190 | 367,733,093 | -3.09% |
| 2025-12-30 | 5.29 | 5.30 | 5.05 | 5.18 | 5.10 | qfq | 105,430,717 | 542,312,204 | -3.00% |
| 2025-12-29 | 5.21 | 5.49 | 5.10 | 5.34 | 5.26 | qfq | 152,743,528 | 807,473,767 | 2.50% |
| 2025-12-26 | 5.00 | 5.50 | 4.92 | 5.21 | 5.13 | qfq | 168,381,231 | 866,906,413 | 3.99% |
| 2025-12-25 | 5.01 | 5.22 | 4.95 | 5.01 | 4.94 | qfq | 115,709,090 | 587,705,759 | -1.18% |
| 2025-12-24 | 4.82 | 5.25 | 4.79 | 5.07 | 4.99 | qfq | 158,111,619 | 791,388,196 | 4.97% |
| 2025-12-23 | 5.08 | 5.08 | 4.79 | 4.83 | 4.76 | qfq | 132,222,670 | 647,668,704 | -5.11% |
| 2025-12-22 | 4.60 | 5.09 | 4.58 | 5.09 | 5.01 | qfq | 122,594,284 | 593,891,013 | 9.94% |
| 2025-12-19 | 4.54 | 4.64 | 4.51 | 4.63 | 4.56 | qfq | 50,678,838 | 232,614,818 | 2.66% |
| 2025-12-18 | 4.52 | 4.58 | 4.49 | 4.51 | 4.44 | qfq | 35,985,800 | 163,410,868 | -0.44% |
| 2025-12-17 | 4.47 | 4.54 | 4.41 | 4.53 | 4.46 | qfq | 45,179,536 | 202,377,477 | 0.67% |
| 2025-12-16 | 4.67 | 4.69 | 4.45 | 4.50 | 4.43 | qfq | 60,647,504 | 274,558,260 | -4.05% |
| 2025-12-15 | 4.72 | 4.81 | 4.65 | 4.69 | 4.62 | qfq | 46,003,100 | 216,320,342 | 0.21% |
| 2025-12-12 | 4.65 | 4.78 | 4.65 | 4.68 | 4.61 | qfq | 58,014,790 | 273,573,938 | 1.08% |
| 2025-12-11 | 4.87 | 4.89 | 4.63 | 4.63 | 4.56 | qfq | 74,836,928 | 351,976,625 | -4.93% |
| 2025-12-10 | 4.88 | 4.93 | 4.82 | 4.87 | 4.80 | qfq | 45,675,100 | 221,589,401 | -0.41% |
| 2025-12-09 | 5.02 | 5.03 | 4.87 | 4.89 | 4.82 | qfq | 64,499,400 | 317,260,940 | -3.36% |
| 2025-12-08 | 5.03 | 5.14 | 4.96 | 5.06 | 4.98 | qfq | 86,130,554 | 433,550,816 | 0.80% |
| 2025-12-05 | 4.81 | 5.05 | 4.73 | 5.02 | 4.95 | qfq | 87,210,702 | 431,502,805 | 2.66% |
| 2025-12-04 | 5.15 | 5.32 | 4.87 | 4.89 | 4.82 | qfq | 131,887,064 | 665,058,308 | -7.39% |
| 2025-12-03 | 5.01 | 5.58 | 4.95 | 5.28 | 5.20 | qfq | 184,167,066 | 972,389,389 | 3.73% |
| 2025-12-02 | 4.90 | 5.17 | 4.78 | 5.09 | 5.01 | qfq | 136,310,719 | 684,430,997 | 3.46% |
| 2025-12-01 | 5.04 | 5.15 | 4.88 | 4.92 | 4.85 | qfq | 99,357,685 | 494,605,207 | -2.19% |
| 2025-11-28 | 4.99 | 5.04 | 4.89 | 5.03 | 4.96 | qfq | 94,027,815 | 467,136,002 | 0.80% |
| 2025-11-27 | 5.03 | 5.11 | 4.92 | 4.99 | 4.92 | qfq | 117,203,647 | 584,959,834 | -3.11% |
| 2025-11-26 | 4.81 | 5.33 | 4.81 | 5.15 | 5.07 | qfq | 186,519,649 | 952,767,587 | 6.19% |
| 2025-11-25 | 4.90 | 5.08 | 4.76 | 4.85 | 4.78 | qfq | 125,685,054 | 615,996,402 | 0.41% |
| 2025-11-24 | 5.10 | 5.10 | 4.83 | 4.83 | 4.76 | qfq | 133,581,242 | 653,411,060 | -10.06% |
| 2025-11-21 | 5.53 | 5.62 | 5.37 | 5.37 | 5.29 | qfq | 135,822,994 | 738,682,994 | -10.05% |
| 2025-11-20 | 5.45 | 6.42 | 5.43 | 5.97 | 5.88 | qfq | 291,727,812 | 1,634,085,405 | -1.00% |
| 2025-11-19 | 6.22 | 6.39 | 6.03 | 6.03 | 5.94 | qfq | 80,947,800 | 495,616,857 | -10.00% |
| 2025-11-18 | 6.70 | 6.70 | 6.61 | 6.70 | 6.60 | qfq | 284,790,577 | 1,907,119,246 | 10.02% |
| 2025-11-17 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | qfq | 8,471,555 | 51,591,770 | 9.93% |
| 2025-11-14 | 5.54 | 5.54 | 5.54 | 5.54 | 5.46 | qfq | 10,788,550 | 59,768,567 | 9.92% |
| 2025-11-13 | 5.04 | 5.04 | 5.04 | 5.04 | 4.96 | qfq | 8,150,149 | 41,076,751 | 10.04% |
| 2025-11-12 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | qfq | 4,630,015 | 21,205,469 | 10.10% |
| 2025-11-11 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | qfq | 8,811,084 | 36,654,109 | 10.05% |
| 2025-10-27 | 3.74 | 3.79 | 3.71 | 3.78 | 3.72 | qfq | 23,753,000 | 88,941,443 | 1.34% |
| 2025-10-24 | 3.80 | 3.81 | 3.70 | 3.73 | 3.67 | qfq | 26,278,600 | 98,331,855 | -2.36% |
| 2025-10-23 | 3.80 | 3.83 | 3.77 | 3.82 | 3.76 | qfq | 25,273,000 | 96,039,164 | 0.53% |
| 2025-10-22 | 3.83 | 3.87 | 3.78 | 3.80 | 3.74 | qfq | 36,244,461 | 138,330,326 | -1.55% |
| 2025-10-21 | 3.82 | 3.88 | 3.75 | 3.86 | 3.80 | qfq | 57,253,710 | 219,073,768 | 1.85% |
| 2025-10-20 | 3.71 | 3.79 | 3.69 | 3.79 | 3.73 | qfq | 56,452,728 | 211,509,581 | 2.43% |
| 2025-10-17 | 3.67 | 3.74 | 3.66 | 3.70 | 3.64 | qfq | 33,329,383 | 123,440,850 | 0.82% |
| 2025-10-16 | 3.71 | 3.72 | 3.64 | 3.67 | 3.62 | qfq | 24,111,951 | 88,434,450 | -1.08% |
| 2025-10-15 | 3.69 | 3.73 | 3.67 | 3.71 | 3.65 | qfq | 28,479,114 | 105,404,309 | 0.54% |
| 2025-10-14 | 3.63 | 3.71 | 3.62 | 3.69 | 3.63 | qfq | 34,091,886 | 125,287,575 | 2.22% |
| 2025-10-13 | 3.56 | 3.63 | 3.53 | 3.61 | 3.56 | qfq | 19,944,800 | 71,678,683 | -1.10% |
| 2025-10-10 | 3.54 | 3.67 | 3.53 | 3.65 | 3.60 | qfq | 32,779,750 | 118,769,132 | 2.53% |
| 2025-10-09 | 3.51 | 3.56 | 3.48 | 3.56 | 3.51 | qfq | 13,951,502 | 49,215,113 | 2.01% |
| 2025-09-30 | 3.51 | 3.52 | 3.48 | 3.49 | 3.44 | qfq | 8,937,200 | 31,268,040 | -0.57% |
| 2025-09-29 | 3.48 | 3.51 | 3.41 | 3.51 | 3.46 | qfq | 14,227,571 | 49,416,472 | 1.45% |
| 2025-09-26 | 3.44 | 3.49 | 3.42 | 3.46 | 3.41 | qfq | 12,577,100 | 43,652,999 | 0.29% |
| 2025-09-25 | 3.49 | 3.50 | 3.44 | 3.45 | 3.40 | qfq | 12,984,731 | 44,984,842 | -1.43% |
| 2025-09-24 | 3.47 | 3.54 | 3.45 | 3.50 | 3.45 | qfq | 15,961,140 | 55,905,636 | 0.57% |
| 2025-09-23 | 3.52 | 3.53 | 3.39 | 3.48 | 3.43 | qfq | 20,716,561 | 71,466,930 | -1.42% |
| 2025-09-22 | 3.58 | 3.58 | 3.51 | 3.53 | 3.48 | qfq | 17,416,870 | 61,419,675 | -1.40% |
| 2025-09-19 | 3.65 | 3.67 | 3.57 | 3.58 | 3.53 | qfq | 28,641,201 | 103,240,596 | -2.72% |
| 2025-09-18 | 3.70 | 3.76 | 3.63 | 3.68 | 3.63 | qfq | 44,755,438 | 165,895,622 | -0.54% |
| 2025-09-17 | 3.68 | 3.71 | 3.65 | 3.70 | 3.64 | qfq | 23,863,057 | 87,870,289 | 0.27% |
| 2025-09-16 | 3.66 | 3.69 | 3.65 | 3.69 | 3.63 | qfq | 24,048,577 | 88,355,292 | 0.54% |
| 2025-09-15 | 3.71 | 3.72 | 3.64 | 3.67 | 3.62 | qfq | 30,384,054 | 111,487,454 | -0.81% |
| 2025-09-12 | 3.69 | 3.72 | 3.68 | 3.70 | 3.64 | qfq | 31,186,927 | 115,311,698 | -0.27% |
| 2025-09-11 | 3.73 | 3.73 | 3.64 | 3.71 | 3.65 | qfq | 38,622,358 | 142,041,669 | -0.80% |
| 2025-09-10 | 3.71 | 3.74 | 3.68 | 3.74 | 3.68 | qfq | 29,512,725 | 109,766,136 | 0.81% |
| 2025-09-09 | 3.77 | 3.78 | 3.68 | 3.71 | 3.65 | qfq | 43,467,930 | 161,476,521 | -2.37% |
| 2025-09-08 | 3.70 | 3.82 | 3.68 | 3.80 | 3.74 | qfq | 60,841,334 | 228,617,404 | 1.60% |
| 2025-09-05 | 3.76 | 3.76 | 3.66 | 3.74 | 3.68 | qfq | 66,779,805 | 247,561,693 | -0.53% |
| 2025-09-04 | 3.82 | 3.85 | 3.69 | 3.76 | 3.70 | qfq | 83,894,939 | 315,508,967 | -1.83% |
| 2025-09-03 | 4.07 | 4.07 | 3.80 | 3.83 | 3.77 | qfq | 154,863,172 | 602,152,219 | -5.90% |
| 2025-09-02 | 3.70 | 4.07 | 3.62 | 4.07 | 4.01 | qfq | 140,724,416 | 550,172,210 | 10.00% |
| 2025-09-01 | 3.63 | 3.71 | 3.58 | 3.70 | 3.64 | qfq | 28,934,322 | 106,222,854 | 1.93% |
| 2025-08-29 | 3.71 | 3.71 | 3.60 | 3.63 | 3.58 | qfq | 21,439,646 | 78,083,698 | -1.09% |
| 2025-08-28 | 3.60 | 3.71 | 3.55 | 3.67 | 3.62 | qfq | 39,616,432 | 143,869,182 | 1.66% |
| 2025-08-27 | 3.74 | 3.77 | 3.60 | 3.61 | 3.56 | qfq | 33,509,497 | 123,216,705 | -1.90% |
| 2025-08-26 | 3.59 | 3.80 | 3.57 | 3.68 | 3.63 | qfq | 40,533,920 | 149,286,786 | 1.94% |
| 2025-08-25 | 3.62 | 3.63 | 3.58 | 3.61 | 3.56 | qfq | 22,569,657 | 81,340,732 | 0.00% |
| 2025-08-22 | 3.64 | 3.64 | 3.56 | 3.61 | 3.56 | qfq | 20,336,131 | 73,031,157 | -0.55% |
| 2025-08-21 | 3.63 | 3.65 | 3.61 | 3.63 | 3.58 | qfq | 15,553,871 | 56,390,138 | -0.27% |
| 2025-08-20 | 3.58 | 3.64 | 3.56 | 3.64 | 3.59 | qfq | 26,950,559 | 97,138,758 | 1.96% |
| 2025-08-19 | 3.49 | 3.57 | 3.48 | 3.57 | 3.52 | qfq | 17,189,888 | 60,672,962 | 2.00% |
| 2025-08-18 | 3.52 | 3.58 | 3.49 | 3.50 | 3.45 | qfq | 19,498,722 | 68,755,586 | -0.28% |
| 2025-08-15 | 3.50 | 3.55 | 3.49 | 3.51 | 3.46 | qfq | 13,378,646 | 47,109,100 | 0.00% |
| 2025-08-14 | 3.58 | 3.60 | 3.50 | 3.51 | 3.46 | qfq | 15,706,986 | 55,596,908 | -1.96% |
| 2025-08-13 | 3.62 | 3.62 | 3.56 | 3.58 | 3.53 | qfq | 12,729,846 | 45,586,643 | -0.83% |
| 2025-08-12 | 3.58 | 3.63 | 3.56 | 3.61 | 3.56 | qfq | 17,502,101 | 63,049,780 | 0.84% |
| 2025-08-11 | 3.59 | 3.60 | 3.54 | 3.58 | 3.53 | qfq | 13,660,785 | 48,750,046 | 0.00% |
| 2025-08-08 | 3.53 | 3.60 | 3.51 | 3.58 | 3.53 | qfq | 17,179,336 | 61,245,767 | 1.13% |
| 2025-08-07 | 3.53 | 3.54 | 3.49 | 3.54 | 3.49 | qfq | 13,279,251 | 46,771,233 | 0.57% |
| 2025-08-06 | 3.52 | 3.55 | 3.50 | 3.52 | 3.47 | qfq | 12,043,700 | 42,406,674 | 0.00% |
| 2025-08-05 | 3.48 | 3.54 | 3.47 | 3.52 | 3.47 | qfq | 17,858,839 | 62,683,406 | 0.57% |
| 2025-08-04 | 3.41 | 3.52 | 3.38 | 3.50 | 3.45 | qfq | 21,305,400 | 74,195,836 | 1.74% |
| 2025-08-01 | 3.40 | 3.46 | 3.39 | 3.44 | 3.39 | qfq | 9,787,461 | 33,553,566 | 1.18% |
| 2025-07-31 | 3.47 | 3.49 | 3.38 | 3.40 | 3.35 | qfq | 14,649,780 | 50,123,672 | -2.58% |
| 2025-07-30 | 3.49 | 3.51 | 3.46 | 3.49 | 3.44 | qfq | 13,923,880 | 48,554,330 | 0.29% |
| 2025-07-29 | 3.52 | 3.52 | 3.45 | 3.48 | 3.43 | qfq | 15,671,300 | 54,520,908 | -1.14% |
| 2025-07-28 | 3.53 | 3.53 | 3.50 | 3.52 | 3.47 | qfq | 11,105,380 | 39,013,105 | 0.00% |
| 2025-07-25 | 3.54 | 3.56 | 3.51 | 3.52 | 3.47 | qfq | 11,107,964 | 39,260,547 | -0.28% |
| 2025-07-24 | 3.51 | 3.54 | 3.50 | 3.53 | 3.48 | qfq | 10,892,160 | 38,422,050 | 0.57% |
| 2025-07-23 | 3.55 | 3.55 | 3.50 | 3.51 | 3.46 | qfq | 13,878,560 | 48,925,382 | -1.13% |
| 2025-07-22 | 3.52 | 3.55 | 3.48 | 3.55 | 3.50 | qfq | 15,372,350 | 54,087,827 | 0.57% |
| 2025-07-21 | 3.45 | 3.53 | 3.44 | 3.53 | 3.48 | qfq | 18,445,262 | 64,571,059 | 2.32% |
| 2025-07-18 | 3.45 | 3.46 | 3.43 | 3.45 | 3.40 | qfq | 7,511,800 | 25,856,758 | 0.29% |
| 2025-07-17 | 3.48 | 3.49 | 3.43 | 3.44 | 3.39 | qfq | 11,188,100 | 38,653,470 | -0.86% |
| 2025-07-16 | 3.47 | 3.49 | 3.45 | 3.47 | 3.42 | qfq | 8,299,100 | 28,810,714 | 0.00% |
| 2025-07-15 | 3.54 | 3.54 | 3.44 | 3.47 | 3.42 | qfq | 17,470,300 | 60,707,969 | -1.98% |
| 2025-07-14 | 3.48 | 3.55 | 3.47 | 3.54 | 3.49 | qfq | 17,728,616 | 62,544,082 | 1.43% |
| 2025-07-11 | 3.49 | 3.50 | 3.45 | 3.49 | 3.44 | qfq | 14,602,410 | 50,773,284 | -0.29% |
| 2025-07-10 | 3.48 | 3.52 | 3.46 | 3.50 | 3.45 | qfq | 16,682,890 | 58,206,810 | 0.86% |
| 2025-07-09 | 3.47 | 3.50 | 3.45 | 3.47 | 3.42 | qfq | 15,067,925 | 52,363,135 | 0.00% |
| 2025-07-08 | 3.41 | 3.48 | 3.40 | 3.47 | 3.42 | qfq | 24,359,418 | 83,892,410 | 1.76% |
| 2025-07-07 | 3.38 | 3.42 | 3.36 | 3.41 | 3.36 | qfq | 17,013,695 | 57,743,196 | 0.00% |
| 2025-07-04 | 3.42 | 3.45 | 3.41 | 3.41 | 3.32 | qfq | 13,079,334 | 44,811,219 | -0.58% |
| 2025-07-03 | 3.45 | 3.46 | 3.41 | 3.43 | 3.34 | qfq | 10,537,500 | 36,140,221 | 0.00% |
| 2025-07-02 | 3.40 | 3.44 | 3.40 | 3.43 | 3.34 | qfq | 15,097,061 | 51,630,446 | 0.88% |
| 2025-07-01 | 3.41 | 3.43 | 3.39 | 3.40 | 3.31 | qfq | 12,621,451 | 42,979,407 | 0.00% |
| 2025-06-30 | 3.39 | 3.41 | 3.39 | 3.40 | 3.31 | qfq | 13,502,748 | 45,893,157 | 0.29% |
| 2025-06-27 | 3.40 | 3.42 | 3.38 | 3.39 | 3.30 | qfq | 17,956,089 | 61,019,227 | -0.59% |
| 2025-06-26 | 3.40 | 3.43 | 3.37 | 3.41 | 3.32 | qfq | 25,481,206 | 86,443,208 | 0.00% |
| 2025-06-25 | 3.40 | 3.42 | 3.35 | 3.41 | 3.32 | qfq | 33,881,684 | 114,858,161 | 0.59% |
| 2025-06-24 | 3.42 | 3.43 | 3.31 | 3.39 | 3.30 | qfq | 51,123,054 | 173,085,407 | -6.09% |
| 2025-06-23 | 3.65 | 3.68 | 3.55 | 3.61 | 3.51 | qfq | 42,185,610 | 152,007,196 | 0.84% |
| 2025-06-20 | 3.63 | 3.65 | 3.52 | 3.58 | 3.48 | qfq | 49,934,351 | 178,552,292 | -2.72% |
| 2025-06-19 | 3.49 | 3.75 | 3.43 | 3.68 | 3.58 | qfq | 85,275,186 | 306,735,609 | 3.37% |
| 2025-06-18 | 3.66 | 3.69 | 3.48 | 3.56 | 3.46 | qfq | 55,734,839 | 198,221,070 | -1.11% |
| 2025-06-17 | 3.38 | 3.76 | 3.34 | 3.60 | 3.50 | qfq | 80,129,998 | 286,292,046 | 5.26% |
| 2025-06-16 | 3.43 | 3.47 | 3.40 | 3.42 | 3.33 | qfq | 26,511,654 | 91,103,612 | 0.88% |
| 2025-06-13 | 3.42 | 3.47 | 3.38 | 3.39 | 3.30 | qfq | 28,403,721 | 97,023,310 | 0.59% |
| 2025-06-12 | 3.38 | 3.39 | 3.34 | 3.37 | 3.28 | qfq | 8,975,020 | 30,188,572 | -0.30% |
| 2025-06-11 | 3.35 | 3.40 | 3.34 | 3.38 | 3.29 | qfq | 9,135,414 | 30,887,822 | 0.60% |
| 2025-06-10 | 3.38 | 3.39 | 3.32 | 3.36 | 3.27 | qfq | 11,220,890 | 37,676,682 | -0.59% |
| 2025-06-09 | 3.37 | 3.40 | 3.34 | 3.38 | 3.29 | qfq | 10,910,308 | 36,715,328 | 0.30% |
| 2025-06-06 | 3.34 | 3.38 | 3.32 | 3.37 | 3.28 | qfq | 10,432,384 | 35,012,628 | 0.90% |
| 2025-06-05 | 3.35 | 3.38 | 3.32 | 3.34 | 3.25 | qfq | 10,127,600 | 33,859,027 | -0.60% |
| 2025-06-04 | 3.33 | 3.37 | 3.30 | 3.36 | 3.27 | qfq | 11,257,180 | 37,658,135 | 1.20% |
| 2025-06-03 | 3.31 | 3.35 | 3.30 | 3.32 | 3.23 | qfq | 7,686,800 | 25,524,546 | -0.30% |
| 2025-05-30 | 3.34 | 3.38 | 3.31 | 3.33 | 3.24 | qfq | 9,608,100 | 32,065,262 | -0.60% |
| 2025-05-29 | 3.32 | 3.36 | 3.29 | 3.35 | 3.26 | qfq | 10,677,820 | 35,693,183 | 0.90% |
| 2025-05-28 | 3.33 | 3.35 | 3.28 | 3.32 | 3.23 | qfq | 6,963,400 | 23,095,079 | -0.30% |
| 2025-05-27 | 3.30 | 3.33 | 3.29 | 3.33 | 3.24 | qfq | 6,703,100 | 22,199,510 | 0.91% |
| 2025-05-26 | 3.25 | 3.35 | 3.25 | 3.30 | 3.21 | qfq | 9,314,528 | 30,821,789 | 1.23% |
| 2025-05-23 | 3.30 | 3.32 | 3.25 | 3.26 | 3.17 | qfq | 10,346,100 | 34,033,171 | -0.91% |
| 2025-05-22 | 3.35 | 3.36 | 3.29 | 3.29 | 3.20 | qfq | 9,730,100 | 32,272,502 | -2.08% |
| 2025-05-21 | 3.37 | 3.37 | 3.34 | 3.36 | 3.27 | qfq | 7,603,500 | 25,506,372 | 0.00% |
| 2025-05-20 | 3.36 | 3.38 | 3.33 | 3.36 | 3.27 | qfq | 8,299,935 | 27,827,271 | 0.00% |
| 2025-05-19 | 3.32 | 3.37 | 3.29 | 3.36 | 3.27 | qfq | 15,059,330 | 50,318,914 | 1.51% |
| 2025-05-16 | 3.31 | 3.35 | 3.30 | 3.31 | 3.22 | qfq | 9,065,213 | 30,094,816 | 0.00% |
| 2025-05-15 | 3.32 | 3.35 | 3.31 | 3.31 | 3.22 | qfq | 9,950,953 | 33,089,498 | -0.30% |
| 2025-05-14 | 3.32 | 3.34 | 3.29 | 3.32 | 3.23 | qfq | 8,666,200 | 28,687,248 | -0.30% |
| 2025-05-13 | 3.35 | 3.35 | 3.31 | 3.33 | 3.24 | qfq | 8,790,400 | 29,245,281 | 0.30% |
| 2025-05-12 | 3.34 | 3.36 | 3.29 | 3.32 | 3.23 | qfq | 12,113,109 | 40,097,747 | -0.60% |
| 2025-05-09 | 3.34 | 3.38 | 3.32 | 3.34 | 3.25 | qfq | 11,776,973 | 39,381,937 | 0.00% |
| 2025-05-08 | 3.33 | 3.36 | 3.30 | 3.34 | 3.25 | qfq | 10,543,986 | 35,162,934 | 0.30% |
| 2025-05-07 | 3.31 | 3.33 | 3.29 | 3.33 | 3.24 | qfq | 12,893,252 | 42,710,075 | 1.22% |
| 2025-05-06 | 3.26 | 3.29 | 3.25 | 3.29 | 3.20 | qfq | 11,113,204 | 36,348,886 | 1.23% |
| 2025-04-30 | 3.30 | 3.30 | 3.24 | 3.25 | 3.16 | qfq | 10,783,896 | 35,254,172 | -0.91% |
| 2025-04-29 | 3.25 | 3.29 | 3.24 | 3.28 | 3.19 | qfq | 11,104,799 | 36,363,890 | 0.61% |
| 2025-04-28 | 3.29 | 3.31 | 3.21 | 3.26 | 3.17 | qfq | 12,265,200 | 40,021,006 | -0.61% |
| 2025-04-25 | 3.24 | 3.30 | 3.24 | 3.28 | 3.19 | qfq | 10,678,900 | 34,949,629 | 1.23% |
| 2025-04-24 | 3.20 | 3.26 | 3.19 | 3.24 | 3.15 | qfq | 11,496,700 | 37,172,070 | 0.93% |
| 2025-04-23 | 3.21 | 3.23 | 3.18 | 3.21 | 3.12 | qfq | 7,348,904 | 23,543,764 | 0.00% |
| 2025-04-22 | 3.14 | 3.22 | 3.14 | 3.21 | 3.12 | qfq | 10,932,799 | 34,892,011 | 1.90% |
| 2025-04-21 | 3.14 | 3.16 | 3.11 | 3.15 | 3.06 | qfq | 8,662,644 | 27,158,400 | 0.64% |
| 2025-04-18 | 3.15 | 3.15 | 3.11 | 3.13 | 3.05 | qfq | 6,264,400 | 19,604,732 | -0.32% |
| 2025-04-17 | 3.09 | 3.17 | 3.08 | 3.14 | 3.06 | qfq | 10,012,959 | 31,428,171 | 0.96% |
| 2025-04-16 | 3.14 | 3.16 | 3.05 | 3.11 | 3.03 | qfq | 10,539,959 | 32,654,134 | -0.96% |
| 2025-04-15 | 3.10 | 3.15 | 3.08 | 3.14 | 3.06 | qfq | 9,125,000 | 28,424,526 | 1.29% |
| 2025-04-14 | 3.06 | 3.12 | 3.06 | 3.10 | 3.02 | qfq | 10,285,000 | 31,818,253 | 1.97% |
| 2025-04-11 | 3.02 | 3.06 | 3.01 | 3.04 | 2.96 | qfq | 11,378,192 | 34,617,275 | -0.33% |
| 2025-04-10 | 3.00 | 3.07 | 2.99 | 3.05 | 2.97 | qfq | 16,653,802 | 50,600,810 | 2.35% |
| 2025-04-09 | 2.93 | 3.00 | 2.76 | 2.98 | 2.90 | qfq | 18,485,098 | 53,517,013 | 0.68% |
| 2025-04-08 | 2.95 | 3.04 | 2.91 | 2.96 | 2.88 | qfq | 19,960,592 | 59,293,004 | -0.67% |
| 2025-04-07 | 3.22 | 3.23 | 2.98 | 2.98 | 2.90 | qfq | 24,785,254 | 75,432,646 | -9.97% |
| 2025-04-03 | 3.23 | 3.32 | 3.23 | 3.31 | 3.22 | qfq | 13,865,742 | 45,518,490 | 1.53% |
| 2025-04-02 | 3.30 | 3.31 | 3.25 | 3.26 | 3.17 | qfq | 11,785,600 | 38,531,361 | -1.51% |
| 2025-04-01 | 3.23 | 3.32 | 3.22 | 3.31 | 3.22 | qfq | 14,471,324 | 47,673,415 | 2.48% |
| 2025-03-31 | 3.30 | 3.30 | 3.20 | 3.23 | 3.14 | qfq | 11,855,124 | 38,438,798 | -2.12% |
| 2025-03-28 | 3.36 | 3.39 | 3.28 | 3.30 | 3.21 | qfq | 13,958,400 | 46,298,778 | -2.08% |
| 2025-03-27 | 3.42 | 3.44 | 3.34 | 3.37 | 3.28 | qfq | 12,858,100 | 43,367,153 | -1.17% |
| 2025-03-26 | 3.39 | 3.43 | 3.35 | 3.41 | 3.32 | qfq | 12,838,900 | 43,741,136 | 0.59% |
| 2025-03-25 | 3.36 | 3.40 | 3.32 | 3.39 | 3.30 | qfq | 17,369,182 | 58,447,883 | 1.19% |
| 2025-03-24 | 3.43 | 3.44 | 3.29 | 3.35 | 3.26 | qfq | 25,487,112 | 85,407,796 | -2.90% |
| 2025-03-21 | 3.42 | 3.51 | 3.40 | 3.45 | 3.36 | qfq | 18,621,053 | 64,362,466 | 0.58% |
| 2025-03-20 | 3.40 | 3.45 | 3.40 | 3.43 | 3.34 | qfq | 12,054,765 | 41,335,650 | 0.59% |
| 2025-03-19 | 3.41 | 3.43 | 3.39 | 3.41 | 3.32 | qfq | 8,376,609 | 28,531,196 | -0.29% |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 3.33 | qfq | 12,530,287 | 42,641,154 | 0.00% |
| 2025-03-17 | 3.37 | 3.43 | 3.36 | 3.42 | 3.33 | qfq | 15,769,518 | 53,645,548 | 1.79% |
| 2025-03-14 | 3.29 | 3.36 | 3.29 | 3.36 | 3.27 | qfq | 14,236,888 | 47,492,133 | 1.51% |
| 2025-03-13 | 3.30 | 3.31 | 3.25 | 3.31 | 3.22 | qfq | 10,673,600 | 35,033,922 | 0.30% |
| 2025-03-12 | 3.28 | 3.30 | 3.25 | 3.30 | 3.21 | qfq | 9,343,100 | 30,649,273 | 0.61% |
| 2025-03-11 | 3.23 | 3.28 | 3.21 | 3.28 | 3.19 | qfq | 9,251,320 | 30,060,388 | 0.92% |
| 2025-03-10 | 3.22 | 3.29 | 3.21 | 3.25 | 3.16 | qfq | 11,891,000 | 38,711,482 | 1.25% |
| 2025-03-07 | 3.21 | 3.25 | 3.20 | 3.21 | 3.12 | qfq | 8,215,757 | 26,502,477 | -0.62% |
| 2025-03-06 | 3.21 | 3.24 | 3.19 | 3.23 | 3.14 | qfq | 8,089,500 | 26,050,566 | 0.62% |
| 2025-03-05 | 3.25 | 3.26 | 3.18 | 3.21 | 3.12 | qfq | 8,314,061 | 26,631,264 | -1.23% |
| 2025-03-04 | 3.23 | 3.25 | 3.20 | 3.25 | 3.16 | qfq | 5,220,375 | 16,863,482 | 0.62% |
| 2025-03-03 | 3.21 | 3.27 | 3.21 | 3.23 | 3.14 | qfq | 7,822,600 | 25,316,367 | 0.62% |
| 2025-02-28 | 3.24 | 3.27 | 3.20 | 3.21 | 3.12 | qfq | 9,914,010 | 32,086,196 | -1.23% |
| 2025-02-27 | 3.27 | 3.27 | 3.21 | 3.25 | 3.16 | qfq | 9,402,100 | 30,447,385 | -0.31% |
| 2025-02-26 | 3.21 | 3.26 | 3.20 | 3.26 | 3.17 | qfq | 10,868,047 | 35,283,230 | 1.56% |
| 2025-02-25 | 3.22 | 3.25 | 3.19 | 3.21 | 3.12 | qfq | 6,984,604 | 22,479,595 | -0.62% |
| 2025-02-24 | 3.19 | 3.26 | 3.17 | 3.23 | 3.14 | qfq | 10,138,946 | 32,698,617 | 0.94% |
| 2025-02-21 | 3.25 | 3.26 | 3.17 | 3.20 | 3.11 | qfq | 9,574,600 | 30,623,343 | -1.23% |
| 2025-02-20 | 3.23 | 3.25 | 3.21 | 3.24 | 3.15 | qfq | 6,509,946 | 21,031,963 | 0.31% |
| 2025-02-19 | 3.20 | 3.24 | 3.19 | 3.23 | 3.14 | qfq | 8,347,201 | 26,826,853 | 0.94% |
| 2025-02-18 | 3.30 | 3.31 | 3.19 | 3.20 | 3.11 | qfq | 15,295,008 | 49,519,478 | -3.32% |
| 2025-02-17 | 3.27 | 3.32 | 3.24 | 3.31 | 3.22 | qfq | 12,698,854 | 41,781,260 | 1.53% |
| 2025-02-14 | 3.31 | 3.31 | 3.25 | 3.26 | 3.17 | qfq | 9,105,383 | 29,830,864 | -1.21% |
| 2025-02-13 | 3.33 | 3.34 | 3.30 | 3.30 | 3.21 | qfq | 8,412,613 | 27,899,683 | -0.90% |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.33 | 3.24 | qfq | 8,856,864 | 29,355,728 | 0.00% |
| 2025-02-11 | 3.34 | 3.34 | 3.28 | 3.33 | 3.24 | qfq | 8,419,107 | 27,883,793 | -0.30% |
| 2025-02-10 | 3.28 | 3.34 | 3.28 | 3.34 | 3.25 | qfq | 12,274,134 | 40,689,195 | 1.83% |
| 2025-02-07 | 3.25 | 3.31 | 3.24 | 3.28 | 3.19 | qfq | 14,678,971 | 48,172,239 | 0.61% |
| 2025-02-06 | 3.26 | 3.27 | 3.20 | 3.26 | 3.17 | qfq | 12,053,361 | 38,984,476 | 0.00% |
| 2025-02-05 | 3.29 | 3.31 | 3.25 | 3.26 | 3.17 | qfq | 8,114,310 | 26,564,729 | -0.61% |
| 2025-01-27 | 3.25 | 3.33 | 3.25 | 3.28 | 3.19 | qfq | 12,089,910 | 39,868,624 | 1.23% |
| 2025-01-24 | 3.25 | 3.25 | 3.20 | 3.24 | 3.15 | qfq | 9,045,800 | 29,175,671 | -0.31% |
| 2025-01-23 | 3.25 | 3.30 | 3.24 | 3.25 | 3.16 | qfq | 9,046,400 | 29,645,808 | 0.31% |
| 2025-01-22 | 3.25 | 3.26 | 3.21 | 3.24 | 3.15 | qfq | 7,356,200 | 23,783,036 | -0.31% |
| 2025-01-21 | 3.31 | 3.33 | 3.24 | 3.25 | 3.16 | qfq | 8,610,355 | 28,113,450 | -1.52% |
| 2025-01-20 | 3.27 | 3.32 | 3.22 | 3.30 | 3.21 | qfq | 9,547,655 | 31,326,414 | 1.54% |
| 2025-01-17 | 3.24 | 3.26 | 3.20 | 3.25 | 3.16 | qfq | 6,710,000 | 21,762,881 | -0.31% |
| 2025-01-16 | 3.22 | 3.29 | 3.21 | 3.26 | 3.17 | qfq | 9,057,855 | 29,474,515 | 1.24% |
| 2025-01-15 | 3.23 | 3.25 | 3.20 | 3.22 | 3.13 | qfq | 7,932,500 | 25,558,612 | -0.31% |
| 2025-01-14 | 3.15 | 3.24 | 3.13 | 3.23 | 3.14 | qfq | 11,187,600 | 35,797,870 | 3.19% |
| 2025-01-13 | 3.08 | 3.14 | 3.03 | 3.13 | 3.05 | qfq | 9,289,502 | 28,794,172 | 1.62% |
| 2025-01-10 | 3.17 | 3.18 | 3.08 | 3.08 | 3.00 | qfq | 9,219,900 | 28,827,400 | -2.84% |
| 2025-01-09 | 3.19 | 3.21 | 3.15 | 3.17 | 3.08 | qfq | 9,436,101 | 29,990,050 | -1.25% |
| 2025-01-08 | 3.22 | 3.24 | 3.12 | 3.21 | 3.12 | qfq | 10,258,230 | 32,667,936 | -0.62% |
| 2025-01-07 | 3.19 | 3.24 | 3.15 | 3.23 | 3.14 | qfq | 10,618,530 | 33,896,400 | 1.57% |
| 2025-01-06 | 3.17 | 3.21 | 3.06 | 3.18 | 3.09 | qfq | 11,900,240 | 37,534,984 | 0.00% |
| 2025-01-03 | 3.30 | 3.32 | 3.16 | 3.18 | 3.09 | qfq | 17,772,100 | 57,367,676 | -3.34% |
| 2025-01-02 | 3.42 | 3.46 | 3.25 | 3.29 | 3.20 | qfq | 22,489,900 | 75,511,464 | -3.80% |
| 2024-12-31 | 3.43 | 3.57 | 3.41 | 3.42 | 3.33 | qfq | 26,575,392 | 92,499,263 | 0.29% |
| 2024-12-30 | 3.40 | 3.44 | 3.33 | 3.41 | 3.32 | qfq | 15,281,483 | 51,700,290 | -0.58% |
| 2024-12-27 | 3.33 | 3.44 | 3.32 | 3.43 | 3.34 | qfq | 16,204,248 | 55,172,994 | 3.31% |
| 2024-12-26 | 3.30 | 3.37 | 3.27 | 3.32 | 3.23 | qfq | 9,682,155 | 32,230,599 | 0.91% |
| 2024-12-25 | 3.36 | 3.38 | 3.24 | 3.29 | 3.20 | qfq | 14,507,400 | 47,702,980 | -2.37% |
| 2024-12-24 | 3.35 | 3.39 | 3.33 | 3.37 | 3.28 | qfq | 11,698,110 | 39,325,881 | 0.60% |
| 2024-12-23 | 3.49 | 3.50 | 3.34 | 3.35 | 3.26 | qfq | 16,340,807 | 55,429,694 | -3.74% |
| 2024-12-20 | 3.47 | 3.52 | 3.45 | 3.48 | 3.39 | qfq | 13,015,801 | 45,340,132 | 0.00% |
| 2024-12-19 | 3.50 | 3.53 | 3.42 | 3.48 | 3.39 | qfq | 18,278,929 | 63,347,569 | -1.14% |
| 2024-12-18 | 3.50 | 3.67 | 3.48 | 3.52 | 3.42 | qfq | 22,343,350 | 79,554,229 | 0.28% |
| 2024-12-17 | 3.71 | 3.71 | 3.49 | 3.51 | 3.42 | qfq | 31,402,093 | 112,006,829 | -5.39% |
| 2024-12-16 | 3.71 | 3.79 | 3.67 | 3.71 | 3.61 | qfq | 21,599,730 | 80,354,188 | -0.27% |
| 2024-12-13 | 3.88 | 3.89 | 3.71 | 3.72 | 3.62 | qfq | 38,798,867 | 146,344,629 | -4.37% |
| 2024-12-12 | 3.77 | 3.92 | 3.72 | 3.89 | 3.78 | qfq | 54,961,521 | 211,569,949 | 3.73% |
| 2024-12-11 | 3.65 | 3.76 | 3.63 | 3.75 | 3.65 | qfq | 28,667,676 | 106,462,084 | 3.02% |
| 2024-12-10 | 3.79 | 3.80 | 3.62 | 3.64 | 3.54 | qfq | 33,549,800 | 123,419,084 | -1.62% |
| 2024-12-09 | 3.66 | 3.71 | 3.64 | 3.70 | 3.60 | qfq | 38,748,034 | 142,540,587 | 0.54% |
| 2024-12-06 | 3.48 | 3.84 | 3.47 | 3.68 | 3.58 | qfq | 70,005,500 | 258,815,354 | 5.44% |
| 2024-12-05 | 3.44 | 3.50 | 3.44 | 3.49 | 3.40 | qfq | 12,099,300 | 42,039,648 | 0.58% |
| 2024-12-04 | 3.52 | 3.55 | 3.44 | 3.47 | 3.38 | qfq | 22,456,341 | 78,478,611 | -1.98% |
| 2024-12-03 | 3.54 | 3.57 | 3.50 | 3.54 | 3.44 | qfq | 23,057,212 | 81,478,360 | -0.28% |
| 2024-12-02 | 3.46 | 3.58 | 3.44 | 3.55 | 3.45 | qfq | 30,856,238 | 108,563,521 | 2.90% |
| 2024-11-29 | 3.43 | 3.47 | 3.38 | 3.45 | 3.36 | qfq | 23,367,010 | 80,378,132 | 0.00% |
| 2024-11-28 | 3.37 | 3.49 | 3.36 | 3.45 | 3.36 | qfq | 28,412,065 | 97,890,788 | 2.07% |
| 2024-11-27 | 3.36 | 3.38 | 3.27 | 3.38 | 3.29 | qfq | 16,793,472 | 56,005,767 | 0.00% |
| 2024-11-26 | 3.44 | 3.44 | 3.36 | 3.38 | 3.29 | qfq | 16,563,913 | 56,185,610 | -1.74% |
| 2024-11-25 | 3.33 | 3.44 | 3.33 | 3.44 | 3.35 | qfq | 25,054,639 | 85,077,737 | 2.99% |
| 2024-11-22 | 3.40 | 3.51 | 3.34 | 3.34 | 3.25 | qfq | 30,762,476 | 105,495,911 | -1.76% |
| 2024-11-21 | 3.36 | 3.40 | 3.34 | 3.40 | 3.31 | qfq | 19,597,003 | 66,314,147 | 1.19% |
| 2024-11-20 | 3.29 | 3.37 | 3.29 | 3.36 | 3.27 | qfq | 19,600,101 | 65,562,596 | 1.82% |
| 2024-11-19 | 3.29 | 3.30 | 3.21 | 3.30 | 3.21 | qfq | 17,840,315 | 58,147,034 | 0.61% |
| 2024-11-18 | 3.27 | 3.35 | 3.26 | 3.28 | 3.19 | qfq | 18,897,979 | 62,428,065 | 0.92% |
| 2024-11-15 | 3.24 | 3.31 | 3.24 | 3.25 | 3.16 | qfq | 12,293,708 | 40,294,279 | -0.31% |
| 2024-11-14 | 3.33 | 3.35 | 3.26 | 3.26 | 3.17 | qfq | 14,924,018 | 49,294,606 | -2.40% |
| 2024-11-13 | 3.37 | 3.40 | 3.30 | 3.34 | 3.25 | qfq | 17,189,392 | 57,445,402 | -1.76% |
| 2024-11-12 | 3.44 | 3.47 | 3.37 | 3.40 | 3.31 | qfq | 25,397,703 | 86,769,976 | -0.87% |
| 2024-11-11 | 3.35 | 3.45 | 3.31 | 3.43 | 3.34 | qfq | 27,269,525 | 92,170,023 | 1.78% |
| 2024-11-08 | 3.46 | 3.46 | 3.34 | 3.37 | 3.28 | qfq | 25,248,908 | 85,522,500 | -1.46% |
| 2024-11-07 | 3.28 | 3.48 | 3.26 | 3.42 | 3.33 | qfq | 35,215,863 | 119,101,371 | 3.64% |
| 2024-11-06 | 3.26 | 3.32 | 3.22 | 3.30 | 3.21 | qfq | 23,746,962 | 77,948,267 | 1.23% |
| 2024-11-05 | 3.21 | 3.26 | 3.20 | 3.26 | 3.17 | qfq | 20,901,131 | 67,752,552 | 1.24% |
| 2024-11-04 | 3.18 | 3.22 | 3.16 | 3.22 | 3.13 | qfq | 11,584,289 | 37,076,134 | 0.94% |
| 2024-11-01 | 3.22 | 3.26 | 3.17 | 3.19 | 3.10 | qfq | 16,922,518 | 54,243,322 | -1.54% |
| 2024-10-31 | 3.18 | 3.24 | 3.18 | 3.24 | 3.15 | qfq | 17,977,715 | 57,959,856 | 1.57% |
| 2024-10-30 | 3.16 | 3.21 | 3.14 | 3.19 | 3.10 | qfq | 12,978,600 | 41,181,863 | 0.63% |
| 2024-10-29 | 3.25 | 3.27 | 3.16 | 3.17 | 3.08 | qfq | 20,663,580 | 66,029,605 | -2.46% |
| 2024-10-28 | 3.18 | 3.25 | 3.17 | 3.25 | 3.16 | qfq | 22,830,609 | 73,335,148 | 2.52% |
| 2024-10-25 | 3.09 | 3.17 | 3.09 | 3.17 | 3.08 | qfq | 19,450,682 | 60,951,807 | 2.26% |
| 2024-10-24 | 3.05 | 3.10 | 3.04 | 3.10 | 3.02 | qfq | 13,158,545 | 40,446,002 | 1.31% |
| 2024-10-23 | 3.05 | 3.10 | 3.05 | 3.06 | 2.98 | qfq | 17,483,820 | 53,748,029 | 0.00% |
| 2024-10-22 | 3.01 | 3.06 | 3.00 | 3.06 | 2.98 | qfq | 14,489,162 | 43,926,604 | 1.66% |
| 2024-10-21 | 3.03 | 3.05 | 2.99 | 3.01 | 2.93 | qfq | 16,943,520 | 51,092,473 | -0.99% |
| 2024-10-18 | 2.99 | 3.05 | 2.94 | 3.04 | 2.96 | qfq | 17,226,505 | 51,645,758 | 1.67% |
| 2024-10-17 | 3.05 | 3.07 | 2.98 | 2.99 | 2.91 | qfq | 13,974,882 | 42,123,918 | -1.64% |
| 2024-10-16 | 2.99 | 3.06 | 2.97 | 3.04 | 2.96 | qfq | 11,669,764 | 35,356,258 | 1.00% |
| 2024-10-15 | 3.04 | 3.06 | 3.00 | 3.01 | 2.93 | qfq | 10,067,419 | 30,530,301 | -1.63% |
| 2024-10-14 | 3.00 | 3.07 | 3.00 | 3.06 | 2.98 | qfq | 14,523,012 | 44,086,231 | 2.00% |
| 2024-10-11 | 3.09 | 3.10 | 2.98 | 3.00 | 2.92 | qfq | 18,539,732 | 56,283,012 | -3.23% |
| 2024-10-10 | 3.10 | 3.15 | 3.00 | 3.10 | 3.02 | qfq | 21,885,090 | 67,755,869 | 1.64% |
| 2024-10-09 | 3.34 | 3.34 | 3.03 | 3.05 | 2.97 | qfq | 30,203,050 | 95,393,058 | -9.23% |
| 2024-10-08 | 3.50 | 3.50 | 3.19 | 3.36 | 3.27 | qfq | 46,242,798 | 154,286,592 | 5.33% |
| 2024-09-30 | 3.03 | 3.23 | 2.96 | 3.19 | 3.10 | qfq | 39,107,748 | 121,033,647 | 7.77% |
| 2024-09-27 | 2.90 | 2.98 | 2.85 | 2.96 | 2.88 | qfq | 25,891,430 | 75,463,076 | 2.78% |
| 2024-09-26 | 2.79 | 2.88 | 2.78 | 2.88 | 2.80 | qfq | 16,414,598 | 46,391,447 | 3.23% |
| 2024-09-25 | 2.75 | 2.84 | 2.75 | 2.79 | 2.71 | qfq | 18,341,120 | 51,409,426 | 1.45% |
| 2024-09-24 | 2.69 | 2.76 | 2.68 | 2.75 | 2.68 | qfq | 17,351,029 | 47,215,145 | 2.61% |
| 2024-09-23 | 2.70 | 2.70 | 2.67 | 2.68 | 2.61 | qfq | 5,349,901 | 14,339,977 | -0.37% |
| 2024-09-20 | 2.73 | 2.74 | 2.67 | 2.69 | 2.62 | qfq | 8,117,260 | 21,876,135 | -1.47% |
| 2024-09-19 | 2.64 | 2.73 | 2.64 | 2.73 | 2.66 | qfq | 8,415,508 | 22,729,942 | 3.02% |
| 2024-09-18 | 2.70 | 2.70 | 2.60 | 2.65 | 2.58 | qfq | 6,847,638 | 18,039,498 | -1.85% |
| 2024-09-13 | 2.67 | 2.72 | 2.66 | 2.70 | 2.63 | qfq | 6,969,200 | 18,769,940 | 0.75% |
| 2024-09-12 | 2.65 | 2.69 | 2.64 | 2.68 | 2.61 | qfq | 4,510,307 | 12,034,988 | 1.13% |
| 2024-09-11 | 2.68 | 2.68 | 2.63 | 2.65 | 2.58 | qfq | 6,061,200 | 16,069,401 | -1.49% |
| 2024-09-10 | 2.69 | 2.70 | 2.65 | 2.69 | 2.62 | qfq | 4,638,500 | 12,431,728 | 0.37% |
| 2024-09-09 | 2.67 | 2.70 | 2.64 | 2.68 | 2.61 | qfq | 5,448,600 | 14,561,628 | 0.37% |
| 2024-09-06 | 2.70 | 2.71 | 2.66 | 2.67 | 2.60 | qfq | 5,312,600 | 14,275,623 | -0.74% |
| 2024-09-05 | 2.68 | 2.71 | 2.67 | 2.69 | 2.62 | qfq | 4,800,318 | 12,886,791 | 0.37% |
| 2024-09-04 | 2.71 | 2.71 | 2.67 | 2.68 | 2.61 | qfq | 5,785,638 | 15,567,480 | -1.47% |
| 2024-09-03 | 2.73 | 2.74 | 2.70 | 2.72 | 2.65 | qfq | 6,962,100 | 18,962,267 | -0.37% |
| 2024-09-02 | 2.70 | 2.75 | 2.70 | 2.73 | 2.66 | qfq | 11,739,112 | 32,100,693 | 0.37% |
| 2024-08-30 | 2.68 | 2.74 | 2.67 | 2.72 | 2.65 | qfq | 10,828,702 | 29,376,922 | 1.12% |
| 2024-08-29 | 2.68 | 2.69 | 2.64 | 2.69 | 2.62 | qfq | 7,193,638 | 19,200,366 | 0.37% |
| 2024-08-28 | 2.63 | 2.70 | 2.61 | 2.68 | 2.61 | qfq | 8,531,668 | 22,828,710 | 2.29% |
| 2024-08-27 | 2.63 | 2.67 | 2.61 | 2.62 | 2.55 | qfq | 7,169,268 | 18,913,911 | -1.50% |
| 2024-08-26 | 2.57 | 2.70 | 2.56 | 2.66 | 2.59 | qfq | 10,241,537 | 27,011,493 | 3.10% |
| 2024-08-23 | 2.60 | 2.61 | 2.56 | 2.58 | 2.51 | qfq | 4,952,158 | 12,806,294 | -0.77% |
| 2024-08-22 | 2.64 | 2.66 | 2.60 | 2.60 | 2.53 | qfq | 4,887,100 | 12,837,709 | -1.52% |
| 2024-08-21 | 2.65 | 2.67 | 2.62 | 2.64 | 2.57 | qfq | 5,317,700 | 14,043,849 | -1.12% |
| 2024-08-20 | 2.68 | 2.72 | 2.64 | 2.67 | 2.60 | qfq | 7,527,700 | 20,140,518 | -1.11% |
| 2024-08-19 | 2.68 | 2.79 | 2.68 | 2.70 | 2.63 | qfq | 15,145,908 | 40,969,725 | 1.89% |
| 2024-08-16 | 2.68 | 2.69 | 2.64 | 2.65 | 2.58 | qfq | 4,183,900 | 11,131,510 | -1.12% |
| 2024-08-15 | 2.66 | 2.68 | 2.64 | 2.68 | 2.61 | qfq | 3,581,959 | 9,542,801 | 0.75% |
| 2024-08-14 | 2.67 | 2.68 | 2.65 | 2.66 | 2.59 | qfq | 4,277,400 | 11,400,868 | -0.37% |
| 2024-08-13 | 2.63 | 2.67 | 2.61 | 2.67 | 2.60 | qfq | 6,117,429 | 16,220,423 | 1.52% |
| 2024-08-12 | 2.63 | 2.66 | 2.62 | 2.63 | 2.56 | qfq | 4,333,364 | 11,428,642 | -0.38% |
| 2024-08-09 | 2.66 | 2.68 | 2.63 | 2.64 | 2.57 | qfq | 4,654,300 | 12,367,432 | -0.38% |
| 2024-08-08 | 2.63 | 2.66 | 2.62 | 2.65 | 2.58 | qfq | 4,830,898 | 12,761,131 | 0.38% |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.64 | 2.57 | qfq | 3,185,493 | 8,403,101 | -0.38% |
| 2024-08-06 | 2.62 | 2.65 | 2.61 | 2.65 | 2.58 | qfq | 4,852,398 | 12,779,372 | 1.92% |
| 2024-08-05 | 2.61 | 2.66 | 2.59 | 2.60 | 2.53 | qfq | 7,205,100 | 18,945,295 | -1.52% |
| 2024-08-02 | 2.65 | 2.68 | 2.63 | 2.64 | 2.57 | qfq | 5,701,100 | 15,133,242 | -1.12% |
| 2024-08-01 | 2.67 | 2.71 | 2.65 | 2.67 | 2.60 | qfq | 6,856,300 | 18,332,128 | -0.37% |
| 2024-07-31 | 2.62 | 2.68 | 2.61 | 2.68 | 2.61 | qfq | 9,137,600 | 24,249,002 | 2.29% |
| 2024-07-30 | 2.57 | 2.62 | 2.56 | 2.62 | 2.55 | qfq | 6,342,399 | 16,463,310 | 1.95% |
| 2024-07-29 | 2.56 | 2.59 | 2.53 | 2.57 | 2.50 | qfq | 5,449,800 | 13,976,756 | 1.18% |
| 2024-07-26 | 2.53 | 2.56 | 2.52 | 2.54 | 2.47 | qfq | 4,941,700 | 12,569,338 | 0.79% |
| 2024-07-25 | 2.50 | 2.54 | 2.47 | 2.52 | 2.45 | qfq | 6,041,799 | 15,134,330 | -0.79% |
| 2024-07-24 | 2.60 | 2.60 | 2.54 | 2.54 | 2.42 | qfq | 7,763,456 | 19,917,808 | -2.31% |
| 2024-07-23 | 2.58 | 2.64 | 2.57 | 2.60 | 2.47 | qfq | 7,562,810 | 19,779,620 | 0.78% |
| 2024-07-22 | 2.58 | 2.59 | 2.55 | 2.58 | 2.46 | qfq | 4,357,700 | 11,202,920 | 0.00% |
| 2024-07-19 | 2.58 | 2.59 | 2.55 | 2.58 | 2.46 | qfq | 3,839,000 | 9,884,954 | -0.39% |
| 2024-07-18 | 2.57 | 2.60 | 2.53 | 2.59 | 2.47 | qfq | 5,833,700 | 14,923,902 | 0.00% |
| 2024-07-17 | 2.57 | 2.60 | 2.54 | 2.59 | 2.47 | qfq | 6,790,300 | 17,447,695 | 0.78% |
| 2024-07-16 | 2.59 | 2.59 | 2.55 | 2.57 | 2.45 | qfq | 5,240,280 | 13,443,650 | -0.77% |
| 2024-07-15 | 2.64 | 2.65 | 2.57 | 2.59 | 2.47 | qfq | 7,062,000 | 18,327,455 | -2.26% |
| 2024-07-12 | 2.66 | 2.69 | 2.62 | 2.65 | 2.52 | qfq | 5,960,200 | 15,813,251 | -0.38% |
| 2024-07-11 | 2.58 | 2.67 | 2.58 | 2.66 | 2.53 | qfq | 10,140,089 | 26,653,025 | 4.72% |
| 2024-07-10 | 2.61 | 2.61 | 2.53 | 2.54 | 2.42 | qfq | 5,159,539 | 13,237,719 | -2.68% |
| 2024-07-09 | 2.60 | 2.62 | 2.53 | 2.61 | 2.48 | qfq | 6,913,556 | 17,826,816 | 0.00% |
| 2024-07-08 | 2.66 | 2.67 | 2.58 | 2.61 | 2.48 | qfq | 6,434,830 | 16,788,131 | -1.88% |
| 2024-07-05 | 2.63 | 2.67 | 2.59 | 2.66 | 2.53 | qfq | 4,226,100 | 11,179,309 | 1.14% |
| 2024-07-04 | 2.71 | 2.72 | 2.62 | 2.63 | 2.50 | qfq | 6,619,500 | 17,563,036 | -2.59% |
| 2024-07-03 | 2.74 | 2.75 | 2.68 | 2.70 | 2.57 | qfq | 6,721,210 | 18,270,143 | -0.37% |
| 2024-07-02 | 2.66 | 2.72 | 2.64 | 2.71 | 2.58 | qfq | 10,884,700 | 29,339,042 | 2.26% |
| 2024-07-01 | 2.62 | 2.66 | 2.60 | 2.65 | 2.52 | qfq | 5,922,500 | 15,603,263 | 1.53% |
| 2024-06-28 | 2.61 | 2.66 | 2.60 | 2.61 | 2.48 | qfq | 5,968,900 | 15,685,768 | 0.38% |
| 2024-06-27 | 2.64 | 2.67 | 2.59 | 2.60 | 2.47 | qfq | 6,086,800 | 15,972,431 | -1.52% |
| 2024-06-26 | 2.60 | 2.65 | 2.57 | 2.64 | 2.51 | qfq | 6,290,000 | 16,420,575 | 1.93% |
| 2024-06-25 | 2.54 | 2.63 | 2.54 | 2.59 | 2.47 | qfq | 6,887,339 | 17,835,520 | 1.97% |
| 2024-06-24 | 2.61 | 2.62 | 2.52 | 2.54 | 2.42 | qfq | 9,079,551 | 23,241,597 | -3.79% |
| 2024-06-21 | 2.63 | 2.66 | 2.61 | 2.64 | 2.51 | qfq | 4,744,586 | 12,540,418 | 0.38% |
| 2024-06-20 | 2.69 | 2.70 | 2.62 | 2.63 | 2.50 | qfq | 5,907,324 | 15,664,319 | -2.23% |
| 2024-06-19 | 2.71 | 2.73 | 2.68 | 2.69 | 2.56 | qfq | 4,560,425 | 12,317,795 | -0.37% |
| 2024-06-18 | 2.68 | 2.72 | 2.65 | 2.70 | 2.57 | qfq | 5,663,100 | 15,236,885 | 1.12% |
| 2024-06-17 | 2.72 | 2.74 | 2.67 | 2.67 | 2.54 | qfq | 6,435,400 | 17,342,273 | -2.20% |
| 2024-06-14 | 2.72 | 2.75 | 2.70 | 2.73 | 2.60 | qfq | 4,785,200 | 13,041,235 | 0.37% |
| 2024-06-13 | 2.78 | 2.79 | 2.71 | 2.72 | 2.59 | qfq | 4,484,698 | 12,265,443 | -1.81% |
| 2024-06-12 | 2.74 | 2.78 | 2.73 | 2.77 | 2.64 | qfq | 5,225,205 | 14,419,261 | 0.73% |
| 2024-06-11 | 2.78 | 2.80 | 2.71 | 2.75 | 2.62 | qfq | 7,447,456 | 20,442,606 | -1.43% |
| 2024-06-07 | 2.71 | 2.80 | 2.70 | 2.79 | 2.66 | qfq | 9,088,246 | 25,068,088 | 4.10% |
| 2024-06-06 | 2.78 | 2.80 | 2.64 | 2.68 | 2.55 | qfq | 11,286,400 | 30,405,527 | -3.25% |
| 2024-06-05 | 2.86 | 2.86 | 2.76 | 2.77 | 2.64 | qfq | 8,906,100 | 24,953,672 | -3.48% |
| 2024-06-04 | 2.91 | 2.91 | 2.84 | 2.87 | 2.73 | qfq | 9,030,060 | 25,915,946 | -1.37% |
| 2024-06-03 | 3.01 | 3.02 | 2.89 | 2.91 | 2.77 | qfq | 9,022,280 | 26,532,740 | -3.32% |
| 2024-05-31 | 3.00 | 3.02 | 2.98 | 3.01 | 2.87 | qfq | 4,029,800 | 12,117,079 | 0.00% |
| 2024-05-30 | 3.04 | 3.06 | 3.00 | 3.01 | 2.87 | qfq | 6,423,100 | 19,411,205 | -1.31% |
| 2024-05-29 | 3.05 | 3.09 | 3.01 | 3.05 | 2.90 | qfq | 5,214,000 | 15,922,310 | -0.33% |
| 2024-05-28 | 3.06 | 3.09 | 3.05 | 3.06 | 2.91 | qfq | 4,857,300 | 14,884,067 | -0.33% |
| 2024-05-27 | 3.07 | 3.10 | 3.04 | 3.07 | 2.92 | qfq | 6,516,942 | 19,974,586 | 0.00% |
| 2024-05-24 | 3.05 | 3.12 | 3.04 | 3.07 | 2.92 | qfq | 8,312,800 | 25,723,086 | 0.33% |
| 2024-05-23 | 3.15 | 3.16 | 3.04 | 3.06 | 2.91 | qfq | 11,336,937 | 34,957,670 | -3.16% |
| 2024-05-22 | 3.16 | 3.19 | 3.15 | 3.16 | 3.01 | qfq | 6,240,180 | 19,746,619 | 0.00% |
| 2024-05-21 | 3.22 | 3.22 | 3.14 | 3.16 | 3.01 | qfq | 9,568,952 | 30,297,401 | -1.86% |
| 2024-05-20 | 3.17 | 3.23 | 3.17 | 3.22 | 3.07 | qfq | 11,930,134 | 38,194,607 | 0.94% |
| 2024-05-17 | 3.17 | 3.20 | 3.14 | 3.19 | 3.04 | qfq | 9,278,324 | 29,394,523 | 0.63% |
| 2024-05-16 | 3.17 | 3.20 | 3.16 | 3.17 | 3.02 | qfq | 7,432,600 | 23,614,102 | 0.00% |
| 2024-05-15 | 3.20 | 3.21 | 3.16 | 3.17 | 3.02 | qfq | 9,641,806 | 30,661,667 | -1.25% |
| 2024-05-14 | 3.19 | 3.23 | 3.17 | 3.21 | 3.06 | qfq | 10,009,981 | 32,053,352 | 0.00% |
| 2024-05-13 | 3.20 | 3.25 | 3.15 | 3.21 | 3.06 | qfq | 16,945,002 | 54,407,659 | 0.63% |
| 2024-05-10 | 3.17 | 3.20 | 3.14 | 3.19 | 3.04 | qfq | 11,679,531 | 37,063,086 | 0.95% |
| 2024-05-09 | 3.14 | 3.19 | 3.12 | 3.16 | 3.01 | qfq | 8,280,000 | 26,220,748 | 0.96% |
| 2024-05-08 | 3.15 | 3.19 | 3.13 | 3.13 | 2.98 | qfq | 9,239,800 | 29,107,120 | -0.63% |
| 2024-05-07 | 3.17 | 3.18 | 3.13 | 3.15 | 3.00 | qfq | 9,354,210 | 29,457,657 | -1.25% |
| 2024-05-06 | 3.13 | 3.19 | 3.12 | 3.19 | 3.04 | qfq | 13,549,190 | 42,715,948 | 2.57% |
| 2024-04-30 | 3.09 | 3.14 | 3.06 | 3.11 | 2.96 | qfq | 14,502,200 | 45,066,407 | 0.65% |
| 2024-04-29 | 2.98 | 3.09 | 2.97 | 3.09 | 2.94 | qfq | 15,595,851 | 47,549,891 | 2.66% |
| 2024-04-26 | 3.02 | 3.02 | 2.91 | 3.01 | 2.87 | qfq | 17,926,600 | 53,229,210 | -1.31% |
| 2024-04-25 | 3.08 | 3.08 | 3.01 | 3.05 | 2.90 | qfq | 16,405,081 | 49,910,959 | -1.29% |
| 2024-04-24 | 3.08 | 3.11 | 3.06 | 3.09 | 2.94 | qfq | 7,775,928 | 23,961,171 | 0.98% |
| 2024-04-23 | 3.02 | 3.10 | 3.02 | 3.06 | 2.91 | qfq | 10,244,600 | 31,438,993 | 0.99% |
| 2024-04-22 | 3.12 | 3.14 | 3.01 | 3.03 | 2.88 | qfq | 12,480,730 | 38,085,280 | -3.50% |
| 2024-04-19 | 3.07 | 3.17 | 3.04 | 3.14 | 2.99 | qfq | 11,383,304 | 35,603,642 | 2.28% |
| 2024-04-18 | 3.13 | 3.15 | 3.06 | 3.07 | 2.92 | qfq | 11,230,410 | 34,839,111 | -2.23% |
| 2024-04-17 | 2.98 | 3.14 | 2.97 | 3.14 | 2.99 | qfq | 18,276,951 | 56,531,847 | 6.08% |
| 2024-04-16 | 3.19 | 3.20 | 2.96 | 2.96 | 2.82 | qfq | 22,437,247 | 68,169,041 | -8.36% |
| 2024-04-15 | 3.35 | 3.35 | 3.18 | 3.23 | 3.07 | qfq | 17,542,992 | 56,918,078 | -2.71% |
| 2024-04-12 | 3.33 | 3.37 | 3.31 | 3.32 | 3.16 | qfq | 8,564,501 | 28,631,090 | -0.60% |
| 2024-04-11 | 3.28 | 3.36 | 3.26 | 3.34 | 3.18 | qfq | 8,556,801 | 28,503,407 | 0.91% |
| 2024-04-10 | 3.33 | 3.36 | 3.26 | 3.31 | 3.15 | qfq | 9,953,300 | 32,984,449 | -0.60% |
| 2024-04-09 | 3.29 | 3.34 | 3.28 | 3.33 | 3.17 | qfq | 8,558,400 | 28,405,877 | 0.60% |
| 2024-04-08 | 3.36 | 3.37 | 3.29 | 3.31 | 3.15 | qfq | 10,541,792 | 35,032,601 | -1.19% |
| 2024-04-03 | 3.32 | 3.37 | 3.30 | 3.35 | 3.19 | qfq | 11,350,100 | 37,812,768 | 0.60% |
| 2024-04-02 | 3.26 | 3.34 | 3.26 | 3.33 | 3.17 | qfq | 12,956,772 | 42,846,581 | 1.83% |
| 2024-04-01 | 3.20 | 3.28 | 3.20 | 3.27 | 3.11 | qfq | 11,853,318 | 38,346,686 | 2.51% |
| 2024-03-29 | 3.15 | 3.20 | 3.12 | 3.19 | 3.04 | qfq | 13,279,250 | 42,152,198 | 2.24% |
| 2024-03-28 | 3.12 | 3.17 | 3.09 | 3.12 | 2.97 | qfq | 14,174,888 | 44,451,548 | -0.32% |
| 2024-03-27 | 3.21 | 3.27 | 3.13 | 3.13 | 2.98 | qfq | 14,747,920 | 47,221,051 | -0.63% |
| 2024-03-26 | 3.17 | 3.21 | 3.11 | 3.15 | 3.00 | qfq | 15,414,042 | 48,684,849 | -0.94% |
| 2024-03-25 | 3.21 | 3.29 | 3.16 | 3.18 | 3.03 | qfq | 30,046,429 | 97,362,014 | 1.27% |
| 2024-03-22 | 3.16 | 3.18 | 3.10 | 3.14 | 2.99 | qfq | 8,213,300 | 25,712,941 | -0.95% |
| 2024-03-21 | 3.17 | 3.19 | 3.13 | 3.17 | 3.02 | qfq | 8,822,912 | 27,950,711 | 0.00% |
| 2024-03-20 | 3.13 | 3.18 | 3.11 | 3.17 | 3.02 | qfq | 9,559,304 | 30,182,802 | 1.28% |
| 2024-03-19 | 3.14 | 3.17 | 3.12 | 3.13 | 2.98 | qfq | 9,474,050 | 29,818,001 | -0.63% |
| 2024-03-18 | 3.11 | 3.15 | 3.10 | 3.15 | 3.00 | qfq | 8,191,900 | 25,643,966 | 1.29% |
| 2024-03-15 | 3.06 | 3.12 | 3.04 | 3.11 | 2.96 | qfq | 7,936,854 | 24,450,660 | 1.63% |
| 2024-03-14 | 3.06 | 3.09 | 3.03 | 3.06 | 2.91 | qfq | 9,059,200 | 27,747,812 | 0.00% |
| 2024-03-13 | 3.06 | 3.09 | 3.03 | 3.06 | 2.91 | qfq | 8,019,842 | 24,539,427 | -0.33% |
| 2024-03-12 | 3.05 | 3.07 | 3.01 | 3.07 | 2.92 | qfq | 9,932,565 | 30,310,328 | 0.99% |
| 2024-03-11 | 3.01 | 3.05 | 3.00 | 3.04 | 2.89 | qfq | 9,384,000 | 28,390,069 | 1.00% |
| 2024-03-08 | 2.97 | 3.01 | 2.96 | 3.01 | 2.87 | qfq | 5,473,700 | 16,346,350 | 1.01% |
| 2024-03-07 | 3.00 | 3.04 | 2.96 | 2.98 | 2.84 | qfq | 9,297,220 | 27,890,221 | -0.33% |
| 2024-03-06 | 2.92 | 3.03 | 2.92 | 2.99 | 2.85 | qfq | 9,601,142 | 28,673,467 | 1.70% |
| 2024-03-05 | 3.00 | 3.01 | 2.93 | 2.94 | 2.80 | qfq | 7,758,200 | 22,926,803 | -2.33% |
| 2024-03-04 | 3.04 | 3.06 | 2.97 | 3.01 | 2.87 | qfq | 7,939,700 | 23,855,608 | -0.99% |
| 2024-03-01 | 3.01 | 3.05 | 3.00 | 3.04 | 2.89 | qfq | 9,227,600 | 27,925,522 | 0.66% |
| 2024-02-29 | 2.92 | 3.02 | 2.88 | 3.02 | 2.87 | qfq | 13,387,351 | 39,733,272 | 3.07% |
| 2024-02-28 | 3.11 | 3.19 | 2.91 | 2.93 | 2.79 | qfq | 21,045,318 | 64,268,729 | -5.79% |
| 2024-02-27 | 3.02 | 3.12 | 3.00 | 3.11 | 2.96 | qfq | 13,198,251 | 40,422,563 | 2.98% |
| 2024-02-26 | 2.98 | 3.08 | 2.97 | 3.02 | 2.87 | qfq | 17,157,451 | 51,793,760 | 1.34% |
| 2024-02-23 | 2.92 | 2.98 | 2.90 | 2.98 | 2.84 | qfq | 15,299,200 | 45,002,137 | 2.05% |
| 2024-02-22 | 2.87 | 2.92 | 2.86 | 2.92 | 2.78 | qfq | 12,025,860 | 34,883,691 | 1.39% |
| 2024-02-21 | 2.82 | 2.94 | 2.80 | 2.88 | 2.74 | qfq | 17,182,747 | 49,634,229 | 1.41% |
| 2024-02-20 | 2.84 | 2.86 | 2.75 | 2.84 | 2.70 | qfq | 13,500,165 | 38,013,999 | 0.00% |
| 2024-02-19 | 2.80 | 2.87 | 2.78 | 2.84 | 2.70 | qfq | 18,936,118 | 53,537,461 | 2.16% |
| 2024-02-08 | 2.62 | 2.80 | 2.52 | 2.78 | 2.65 | qfq | 22,905,028 | 61,029,861 | 7.34% |
| 2024-02-07 | 2.72 | 2.73 | 2.55 | 2.59 | 2.47 | qfq | 26,050,785 | 68,131,548 | -5.13% |
| 2024-02-06 | 2.60 | 2.81 | 2.47 | 2.73 | 2.60 | qfq | 19,701,734 | 51,441,818 | 1.11% |
| 2024-02-05 | 2.97 | 2.98 | 2.70 | 2.70 | 2.57 | qfq | 21,040,000 | 58,243,456 | -10.00% |
| 2024-02-02 | 3.14 | 3.19 | 2.91 | 3.00 | 2.86 | qfq | 16,450,610 | 50,217,178 | -4.46% |
| 2024-02-01 | 3.27 | 3.28 | 3.06 | 3.14 | 2.99 | qfq | 15,851,178 | 49,976,472 | -3.68% |
| 2024-01-31 | 3.35 | 3.40 | 3.24 | 3.26 | 3.10 | qfq | 13,047,000 | 43,156,761 | -3.83% |
| 2024-01-30 | 3.47 | 3.50 | 3.37 | 3.39 | 3.23 | qfq | 12,468,950 | 42,950,704 | -2.59% |
| 2024-01-29 | 3.55 | 3.58 | 3.48 | 3.48 | 3.31 | qfq | 11,625,800 | 41,017,237 | -1.69% |
| 2024-01-26 | 3.46 | 3.59 | 3.44 | 3.54 | 3.37 | qfq | 13,622,200 | 48,182,915 | 2.31% |
| 2024-01-25 | 3.35 | 3.46 | 3.33 | 3.46 | 3.29 | qfq | 12,203,518 | 41,528,258 | 3.59% |
| 2024-01-24 | 3.29 | 3.35 | 3.21 | 3.34 | 3.18 | qfq | 11,861,591 | 39,068,025 | 2.14% |
| 2024-01-23 | 3.28 | 3.32 | 3.19 | 3.27 | 3.11 | qfq | 14,101,962 | 45,761,068 | -0.61% |
| 2024-01-22 | 3.52 | 3.52 | 3.27 | 3.29 | 3.13 | qfq | 16,480,600 | 55,987,173 | -6.53% |
| 2024-01-19 | 3.57 | 3.58 | 3.50 | 3.52 | 3.35 | qfq | 8,437,600 | 29,852,149 | -1.40% |
| 2024-01-18 | 3.65 | 3.67 | 3.48 | 3.57 | 3.40 | qfq | 14,435,000 | 51,338,651 | -2.19% |
| 2024-01-17 | 3.71 | 3.74 | 3.65 | 3.65 | 3.47 | qfq | 7,438,001 | 27,535,359 | -1.62% |
| 2024-01-16 | 3.74 | 3.76 | 3.67 | 3.71 | 3.53 | qfq | 9,430,250 | 34,970,313 | -1.07% |
| 2024-01-15 | 3.73 | 3.75 | 3.70 | 3.75 | 3.57 | qfq | 7,592,212 | 28,354,953 | 0.81% |
| 2024-01-12 | 3.70 | 3.76 | 3.70 | 3.72 | 3.54 | qfq | 6,794,260 | 25,356,078 | 0.27% |
| 2024-01-11 | 3.70 | 3.73 | 3.69 | 3.71 | 3.53 | qfq | 6,177,400 | 22,901,042 | 0.27% |
| 2024-01-10 | 3.73 | 3.75 | 3.68 | 3.70 | 3.52 | qfq | 7,412,000 | 27,574,004 | -0.80% |
| 2024-01-09 | 3.69 | 3.75 | 3.68 | 3.73 | 3.55 | qfq | 7,790,800 | 29,008,332 | 1.08% |
| 2024-01-08 | 3.75 | 3.76 | 3.69 | 3.69 | 3.51 | qfq | 10,035,900 | 37,386,786 | -1.07% |
| 2024-01-05 | 3.80 | 3.81 | 3.73 | 3.73 | 3.55 | qfq | 9,750,300 | 36,807,527 | -1.84% |
| 2024-01-04 | 3.77 | 3.80 | 3.76 | 3.80 | 3.62 | qfq | 10,538,842 | 39,853,390 | 1.06% |
| 2024-01-03 | 3.76 | 3.78 | 3.72 | 3.76 | 3.58 | qfq | 13,330,188 | 50,044,367 | 0.27% |
| 2024-01-02 | 3.62 | 3.77 | 3.62 | 3.75 | 3.57 | qfq | 19,084,238 | 71,061,334 | 3.59% |
| 2023-12-29 | 3.60 | 3.63 | 3.58 | 3.62 | 3.45 | qfq | 6,189,000 | 22,331,798 | 0.28% |
| 2023-12-28 | 3.58 | 3.63 | 3.53 | 3.61 | 3.44 | qfq | 7,492,300 | 26,943,565 | 0.84% |
| 2023-12-27 | 3.57 | 3.59 | 3.53 | 3.58 | 3.41 | qfq | 5,108,201 | 18,177,160 | 0.85% |
| 2023-12-26 | 3.60 | 3.62 | 3.55 | 3.55 | 3.38 | qfq | 7,734,700 | 27,680,102 | -0.84% |
| 2023-12-25 | 3.65 | 3.66 | 3.57 | 3.58 | 3.41 | qfq | 6,867,860 | 24,682,631 | -2.19% |
| 2023-12-22 | 3.70 | 3.71 | 3.63 | 3.66 | 3.48 | qfq | 10,461,160 | 38,397,039 | -1.35% |
| 2023-12-21 | 3.70 | 3.72 | 3.62 | 3.71 | 3.53 | qfq | 11,820,100 | 43,377,064 | 0.00% |
| 2023-12-20 | 3.73 | 3.78 | 3.70 | 3.71 | 3.53 | qfq | 10,322,921 | 38,671,932 | -0.80% |
| 2023-12-19 | 3.78 | 3.78 | 3.70 | 3.74 | 3.56 | qfq | 9,730,262 | 36,319,248 | -0.53% |
| 2023-12-18 | 3.83 | 3.84 | 3.75 | 3.76 | 3.58 | qfq | 12,230,610 | 46,265,147 | -1.83% |
| 2023-12-15 | 3.82 | 3.85 | 3.80 | 3.83 | 3.65 | qfq | 15,964,118 | 61,041,089 | 0.52% |
| 2023-12-14 | 3.77 | 3.84 | 3.75 | 3.81 | 3.63 | qfq | 16,110,878 | 61,207,584 | 0.79% |
| 2023-12-13 | 3.78 | 3.80 | 3.76 | 3.78 | 3.60 | qfq | 12,447,800 | 47,086,220 | 0.00% |
| 2023-12-12 | 3.73 | 3.78 | 3.68 | 3.78 | 3.60 | qfq | 12,938,560 | 48,421,845 | 1.34% |
| 2023-12-11 | 3.68 | 3.74 | 3.62 | 3.73 | 3.55 | qfq | 12,376,465 | 45,774,944 | 0.81% |
| 2023-12-08 | 3.74 | 3.79 | 3.69 | 3.70 | 3.52 | qfq | 12,981,290 | 48,591,266 | -0.54% |
| 2023-12-07 | 3.73 | 3.75 | 3.70 | 3.72 | 3.54 | qfq | 6,709,956 | 24,945,952 | -0.53% |
| 2023-12-06 | 3.72 | 3.75 | 3.71 | 3.74 | 3.56 | qfq | 6,574,406 | 24,552,635 | 0.54% |
| 2023-12-05 | 3.76 | 3.77 | 3.72 | 3.72 | 3.54 | qfq | 9,119,060 | 34,155,403 | -1.33% |
| 2023-12-04 | 3.76 | 3.80 | 3.74 | 3.77 | 3.59 | qfq | 10,064,952 | 37,869,708 | 0.53% |
| 2023-12-01 | 3.75 | 3.76 | 3.73 | 3.75 | 3.57 | qfq | 6,458,652 | 24,212,781 | 0.27% |
| 2023-11-30 | 3.73 | 3.76 | 3.71 | 3.74 | 3.56 | qfq | 7,874,200 | 29,409,990 | 0.27% |
| 2023-11-29 | 3.75 | 3.78 | 3.72 | 3.73 | 3.55 | qfq | 6,292,400 | 23,530,718 | -1.06% |
| 2023-11-28 | 3.76 | 3.78 | 3.72 | 3.77 | 3.59 | qfq | 6,865,223 | 25,772,538 | 0.53% |
| 2023-11-27 | 3.74 | 3.76 | 3.72 | 3.75 | 3.57 | qfq | 7,461,030 | 27,933,807 | 0.00% |
| 2023-11-24 | 3.75 | 3.77 | 3.73 | 3.75 | 3.57 | qfq | 6,898,039 | 25,897,605 | 0.00% |
| 2023-11-23 | 3.73 | 3.76 | 3.72 | 3.75 | 3.57 | qfq | 6,015,064 | 22,544,159 | 0.81% |
| 2023-11-22 | 3.74 | 3.76 | 3.72 | 3.72 | 3.54 | qfq | 4,537,800 | 16,965,256 | -0.80% |
| 2023-11-21 | 3.77 | 3.79 | 3.74 | 3.75 | 3.57 | qfq | 6,419,558 | 24,145,901 | -0.27% |
| 2023-11-20 | 3.76 | 3.77 | 3.73 | 3.76 | 3.58 | qfq | 6,326,164 | 23,752,195 | 0.53% |
| 2023-11-17 | 3.73 | 3.77 | 3.72 | 3.74 | 3.56 | qfq | 5,801,294 | 21,733,887 | 0.00% |
| 2023-11-16 | 3.73 | 3.76 | 3.73 | 3.74 | 3.56 | qfq | 6,560,460 | 24,582,856 | -0.27% |
| 2023-11-15 | 3.76 | 3.77 | 3.72 | 3.75 | 3.57 | qfq | 5,952,900 | 22,278,571 | 0.00% |
| 2023-11-14 | 3.78 | 3.79 | 3.73 | 3.75 | 3.57 | qfq | 8,799,100 | 32,994,930 | -0.53% |
| 2023-11-13 | 3.74 | 3.81 | 3.73 | 3.77 | 3.59 | qfq | 14,815,456 | 55,858,467 | 1.34% |
| 2023-11-10 | 3.66 | 3.74 | 3.63 | 3.72 | 3.54 | qfq | 12,751,260 | 47,154,023 | 1.64% |
| 2023-11-09 | 3.66 | 3.69 | 3.65 | 3.66 | 3.48 | qfq | 5,861,345 | 21,469,328 | -0.54% |
| 2023-11-08 | 3.71 | 3.71 | 3.66 | 3.68 | 3.50 | qfq | 6,575,400 | 24,186,852 | -0.81% |
| 2023-11-07 | 3.67 | 3.75 | 3.62 | 3.71 | 3.53 | qfq | 12,806,154 | 47,282,485 | 1.37% |
| 2023-11-06 | 3.65 | 3.67 | 3.62 | 3.66 | 3.48 | qfq | 7,828,120 | 28,550,626 | 0.83% |
| 2023-11-03 | 3.62 | 3.66 | 3.61 | 3.63 | 3.46 | qfq | 7,123,790 | 25,930,909 | 0.00% |
| 2023-11-02 | 3.62 | 3.64 | 3.60 | 3.63 | 3.46 | qfq | 7,987,274 | 28,897,243 | 0.00% |
| 2023-11-01 | 3.62 | 3.64 | 3.60 | 3.63 | 3.46 | qfq | 6,326,534 | 22,900,438 | 0.28% |
| 2023-10-31 | 3.65 | 3.66 | 3.60 | 3.62 | 3.45 | qfq | 6,189,334 | 22,440,325 | -0.82% |
| 2023-10-30 | 3.66 | 3.69 | 3.63 | 3.65 | 3.47 | qfq | 9,583,210 | 35,025,372 | -0.54% |
| 2023-10-27 | 3.64 | 3.70 | 3.63 | 3.67 | 3.49 | qfq | 8,542,900 | 31,408,319 | 0.82% |
| 2023-10-26 | 3.61 | 3.65 | 3.59 | 3.64 | 3.46 | qfq | 7,838,000 | 28,389,711 | 0.28% |
| 2023-10-25 | 3.55 | 3.65 | 3.55 | 3.63 | 3.46 | qfq | 10,610,888 | 38,431,228 | 2.54% |
| 2023-10-24 | 3.42 | 3.56 | 3.42 | 3.54 | 3.37 | qfq | 11,965,184 | 42,056,410 | 3.81% |
| 2023-10-23 | 3.52 | 3.52 | 3.40 | 3.41 | 3.25 | qfq | 8,030,700 | 27,704,720 | -3.40% |
| 2023-10-20 | 3.53 | 3.56 | 3.47 | 3.53 | 3.36 | qfq | 8,811,567 | 30,999,204 | 0.28% |
| 2023-10-19 | 3.54 | 3.57 | 3.50 | 3.52 | 3.35 | qfq | 9,116,682 | 32,158,405 | -1.12% |
| 2023-10-18 | 3.64 | 3.66 | 3.55 | 3.56 | 3.39 | qfq | 10,987,200 | 39,435,167 | -2.73% |
| 2023-10-17 | 3.69 | 3.69 | 3.63 | 3.66 | 3.48 | qfq | 8,282,400 | 30,266,498 | -0.81% |
| 2023-10-16 | 3.61 | 3.71 | 3.60 | 3.69 | 3.51 | qfq | 20,027,339 | 73,716,166 | 2.22% |
| 2023-10-13 | 3.63 | 3.65 | 3.60 | 3.61 | 3.44 | qfq | 8,654,900 | 31,318,064 | -1.10% |
| 2023-10-12 | 3.63 | 3.66 | 3.61 | 3.65 | 3.47 | qfq | 8,783,800 | 31,888,239 | 0.55% |
| 2023-10-11 | 3.73 | 3.74 | 3.63 | 3.63 | 3.46 | qfq | 17,844,340 | 65,290,890 | -2.68% |
| 2023-10-10 | 3.71 | 3.77 | 3.71 | 3.73 | 3.55 | qfq | 10,791,521 | 40,393,873 | 0.54% |
| 2023-10-09 | 3.75 | 3.77 | 3.70 | 3.71 | 3.53 | qfq | 9,932,910 | 37,010,120 | -1.07% |
| 2023-09-28 | 3.70 | 3.76 | 3.69 | 3.75 | 3.57 | qfq | 7,979,101 | 29,810,866 | 1.35% |
| 2023-09-27 | 3.71 | 3.72 | 3.67 | 3.70 | 3.52 | qfq | 6,173,500 | 22,849,173 | 0.00% |
| 2023-09-26 | 3.69 | 3.72 | 3.67 | 3.70 | 3.52 | qfq | 4,941,100 | 18,266,025 | 0.00% |
| 2023-09-25 | 3.71 | 3.73 | 3.68 | 3.70 | 3.52 | qfq | 6,401,500 | 23,705,357 | -0.54% |
| 2023-09-22 | 3.67 | 3.73 | 3.67 | 3.72 | 3.54 | qfq | 9,147,434 | 33,835,459 | 0.81% |
| 2023-09-21 | 3.76 | 3.77 | 3.69 | 3.69 | 3.51 | qfq | 9,301,813 | 34,644,402 | -1.60% |
| 2023-09-20 | 3.74 | 3.78 | 3.73 | 3.75 | 3.57 | qfq | 9,425,000 | 35,428,990 | 0.00% |
| 2023-09-19 | 3.74 | 3.77 | 3.72 | 3.75 | 3.57 | qfq | 8,327,000 | 31,247,493 | 0.00% |
| 2023-09-18 | 3.70 | 3.76 | 3.68 | 3.75 | 3.57 | qfq | 9,286,767 | 34,630,381 | 1.08% |
| 2023-09-15 | 3.71 | 3.73 | 3.69 | 3.71 | 3.53 | qfq | 6,159,400 | 22,856,689 | 0.00% |
| 2023-09-14 | 3.71 | 3.73 | 3.66 | 3.71 | 3.53 | qfq | 7,804,800 | 28,875,306 | 0.00% |
| 2023-09-13 | 3.71 | 3.77 | 3.69 | 3.71 | 3.53 | qfq | 8,907,228 | 33,195,631 | -0.27% |
| 2023-09-12 | 3.71 | 3.74 | 3.70 | 3.72 | 3.54 | qfq | 4,542,720 | 16,910,174 | 0.00% |
| 2023-09-11 | 3.69 | 3.73 | 3.66 | 3.72 | 3.54 | qfq | 7,483,700 | 27,754,376 | 1.09% |
| 2023-09-08 | 3.68 | 3.70 | 3.66 | 3.68 | 3.50 | qfq | 4,475,400 | 16,460,344 | -0.27% |
| 2023-09-07 | 3.74 | 3.74 | 3.68 | 3.69 | 3.51 | qfq | 8,734,430 | 32,418,115 | -1.34% |
| 2023-09-06 | 3.76 | 3.77 | 3.73 | 3.74 | 3.56 | qfq | 5,426,800 | 20,335,137 | -0.27% |
| 2023-09-05 | 3.78 | 3.79 | 3.73 | 3.75 | 3.57 | qfq | 7,564,128 | 28,367,975 | -0.79% |
| 2023-09-04 | 3.71 | 3.79 | 3.71 | 3.78 | 3.60 | qfq | 15,169,611 | 57,092,926 | 1.61% |
| 2023-09-01 | 3.69 | 3.73 | 3.66 | 3.72 | 3.54 | qfq | 8,123,652 | 30,111,972 | 0.54% |
| 2023-08-31 | 3.71 | 3.72 | 3.67 | 3.70 | 3.52 | qfq | 7,323,700 | 27,022,303 | 0.00% |
| 2023-08-30 | 3.75 | 3.77 | 3.69 | 3.70 | 3.52 | qfq | 10,185,422 | 37,880,582 | -1.33% |
| 2023-08-29 | 3.69 | 3.76 | 3.69 | 3.75 | 3.57 | qfq | 11,177,293 | 41,799,273 | 1.08% |
| 2023-08-28 | 3.75 | 3.79 | 3.69 | 3.71 | 3.53 | qfq | 20,595,107 | 77,037,246 | 2.20% |
| 2023-08-25 | 3.59 | 3.71 | 3.58 | 3.63 | 3.46 | qfq | 12,987,500 | 47,492,845 | 1.11% |
| 2023-08-24 | 3.63 | 3.66 | 3.57 | 3.59 | 3.42 | qfq | 8,708,952 | 31,395,535 | -1.10% |
| 2023-08-23 | 3.66 | 3.69 | 3.63 | 3.63 | 3.46 | qfq | 8,142,658 | 29,731,987 | -1.09% |
| 2023-08-22 | 3.75 | 3.77 | 3.61 | 3.67 | 3.49 | qfq | 15,058,300 | 55,282,688 | -1.87% |
| 2023-08-21 | 3.69 | 3.77 | 3.69 | 3.74 | 3.56 | qfq | 11,357,205 | 42,490,622 | 1.36% |
| 2023-08-18 | 3.67 | 3.75 | 3.67 | 3.69 | 3.51 | qfq | 10,793,900 | 40,098,352 | 0.27% |
| 2023-08-17 | 3.65 | 3.69 | 3.60 | 3.68 | 3.50 | qfq | 8,464,401 | 30,775,779 | 0.82% |
| 2023-08-16 | 3.66 | 3.69 | 3.64 | 3.65 | 3.47 | qfq | 5,899,430 | 21,610,001 | -0.54% |
| 2023-08-15 | 3.68 | 3.71 | 3.64 | 3.67 | 3.49 | qfq | 6,605,003 | 24,261,022 | -0.81% |
| 2023-08-14 | 3.66 | 3.72 | 3.62 | 3.70 | 3.52 | qfq | 10,752,821 | 39,539,280 | 0.54% |
| 2023-08-11 | 3.81 | 3.82 | 3.68 | 3.68 | 3.50 | qfq | 20,567,200 | 76,626,934 | -3.92% |
| 2023-08-10 | 3.72 | 3.84 | 3.72 | 3.83 | 3.65 | qfq | 25,571,476 | 97,323,790 | 3.79% |
| 2023-08-09 | 3.72 | 3.74 | 3.69 | 3.69 | 3.51 | qfq | 5,818,800 | 21,591,919 | -1.07% |
| 2023-08-08 | 3.75 | 3.76 | 3.70 | 3.73 | 3.55 | qfq | 6,861,111 | 25,592,637 | -0.53% |
| 2023-08-07 | 3.79 | 3.79 | 3.73 | 3.75 | 3.57 | qfq | 9,739,814 | 36,512,098 | -1.06% |
| 2023-08-04 | 3.82 | 3.84 | 3.78 | 3.79 | 3.61 | qfq | 6,700,400 | 25,474,872 | -0.79% |
| 2023-08-03 | 3.83 | 3.83 | 3.78 | 3.82 | 3.64 | qfq | 6,135,514 | 23,343,000 | -0.26% |
| 2023-08-02 | 3.83 | 3.86 | 3.81 | 3.83 | 3.65 | qfq | 8,069,313 | 30,891,964 | 0.00% |
| 2023-08-01 | 3.81 | 3.84 | 3.80 | 3.83 | 3.65 | qfq | 7,592,201 | 29,025,866 | 0.52% |
| 2023-07-31 | 3.77 | 3.81 | 3.77 | 3.81 | 3.63 | qfq | 6,674,870 | 25,356,633 | 1.06% |
| 2023-07-28 | 3.75 | 3.78 | 3.72 | 3.77 | 3.59 | qfq | 6,424,600 | 24,168,886 | 0.53% |
| 2023-07-27 | 3.75 | 3.78 | 3.74 | 3.75 | 3.57 | qfq | 5,807,592 | 21,821,050 | -0.27% |
| 2023-07-26 | 3.73 | 3.76 | 3.72 | 3.76 | 3.58 | qfq | 5,673,498 | 21,256,877 | 0.80% |
| 2023-07-25 | 3.72 | 3.74 | 3.71 | 3.73 | 3.55 | qfq | 5,289,300 | 19,718,268 | 0.81% |
| 2023-07-24 | 3.72 | 3.72 | 3.69 | 3.70 | 3.52 | qfq | 3,734,040 | 13,822,763 | -0.54% |
| 2023-07-21 | 3.70 | 3.73 | 3.69 | 3.72 | 3.54 | qfq | 6,807,925 | 25,267,054 | 0.54% |
| 2023-07-20 | 3.73 | 3.77 | 3.70 | 3.70 | 3.52 | qfq | 7,503,054 | 28,013,362 | -0.80% |
| 2023-07-19 | 3.73 | 3.73 | 3.70 | 3.73 | 3.55 | qfq | 4,999,813 | 18,588,150 | 0.54% |
| 2023-07-18 | 3.72 | 3.72 | 3.69 | 3.71 | 3.53 | qfq | 4,650,692 | 17,241,264 | 0.00% |