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
华天酒店000428.SZ
最近收盘价3.102026-07-17
最近交易日2026-07-17
成交量（股）10,839,200
成交额（元）34,243,037
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 | 3.19 | 3.26 | 3.08 | 3.10 | 3.10 | qfq | 10,839,200 | 34,243,037 | -3.13% |
| 2026-07-16 | 3.14 | 3.22 | 3.09 | 3.20 | 3.20 | qfq | 12,770,600 | 40,579,543 | 2.24% |
| 2026-07-15 | 3.07 | 3.17 | 3.05 | 3.13 | 3.13 | qfq | 10,982,231 | 34,357,910 | 1.62% |
| 2026-07-14 | 3.03 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 10,085,200 | 30,809,426 | 1.65% |
| 2026-07-13 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 13,446,328 | 40,824,728 | -2.57% |
| 2026-07-10 | 3.04 | 3.15 | 2.99 | 3.11 | 3.11 | qfq | 13,572,595 | 42,073,542 | 2.30% |
| 2026-07-09 | 3.07 | 3.11 | 3.01 | 3.04 | 3.04 | qfq | 12,254,095 | 37,362,077 | -1.94% |
| 2026-07-08 | 3.09 | 3.13 | 3.02 | 3.10 | 3.10 | qfq | 10,023,575 | 30,818,169 | 1.31% |
| 2026-07-07 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | qfq | 8,568,775 | 26,174,684 | -1.92% |
| 2026-07-06 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 10,404,800 | 32,303,134 | 0.32% |
| 2026-07-03 | 3.10 | 3.17 | 3.07 | 3.11 | 3.11 | qfq | 8,017,300 | 24,981,653 | 0.32% |
| 2026-07-02 | 3.14 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 10,772,300 | 33,705,071 | -0.96% |
| 2026-07-01 | 3.07 | 3.19 | 3.04 | 3.13 | 3.13 | qfq | 12,951,515 | 40,634,027 | 2.96% |
| 2026-06-30 | 3.11 | 3.15 | 3.01 | 3.04 | 3.04 | qfq | 11,304,412 | 34,658,104 | -1.94% |
| 2026-06-29 | 3.11 | 3.15 | 2.98 | 3.10 | 3.10 | qfq | 14,462,016 | 44,246,267 | -0.32% |
| 2026-06-26 | 3.17 | 3.20 | 3.10 | 3.11 | 3.11 | qfq | 9,454,180 | 29,686,609 | -1.89% |
| 2026-06-25 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | qfq | 9,218,600 | 29,409,160 | -1.86% |
| 2026-06-24 | 3.38 | 3.38 | 3.18 | 3.23 | 3.23 | qfq | 13,846,975 | 44,902,049 | -3.87% |
| 2026-06-23 | 3.23 | 3.43 | 3.19 | 3.36 | 3.36 | qfq | 17,954,269 | 60,284,875 | 3.70% |
| 2026-06-22 | 3.24 | 3.25 | 3.09 | 3.24 | 3.24 | qfq | 14,463,289 | 45,762,168 | 0.62% |
| 2026-06-18 | 3.15 | 3.27 | 3.14 | 3.22 | 3.22 | qfq | 11,252,800 | 36,165,441 | 1.58% |
| 2026-06-17 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | qfq | 12,556,924 | 40,048,111 | -2.76% |
| 2026-06-16 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 10,920,375 | 35,742,904 | -2.40% |
| 2026-06-15 | 3.36 | 3.45 | 3.29 | 3.34 | 3.34 | qfq | 12,639,481 | 42,331,727 | 0.00% |
| 2026-06-12 | 3.32 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 10,195,534 | 34,000,320 | 1.83% |
| 2026-06-11 | 3.36 | 3.39 | 3.23 | 3.28 | 3.28 | qfq | 12,556,248 | 41,222,284 | -2.96% |
| 2026-06-10 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 10,493,900 | 35,524,730 | -0.29% |
| 2026-06-09 | 3.46 | 3.48 | 3.35 | 3.39 | 3.39 | qfq | 16,058,300 | 54,660,649 | -1.45% |
| 2026-06-08 | 3.48 | 3.59 | 3.39 | 3.44 | 3.44 | qfq | 13,682,776 | 47,539,081 | -3.10% |
| 2026-06-05 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | qfq | 13,029,558 | 46,170,928 | 1.14% |
| 2026-06-04 | 3.54 | 3.59 | 3.47 | 3.51 | 3.51 | qfq | 11,766,955 | 41,388,017 | -1.13% |
| 2026-06-03 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | qfq | 13,667,883 | 48,547,944 | -2.20% |
| 2026-06-02 | 3.72 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 14,120,400 | 51,457,477 | -2.94% |
| 2026-06-01 | 3.59 | 3.75 | 3.55 | 3.74 | 3.74 | qfq | 14,423,390 | 52,897,268 | 4.18% |
| 2026-05-29 | 3.61 | 3.74 | 3.58 | 3.59 | 3.59 | qfq | 16,365,472 | 60,024,020 | -0.83% |
| 2026-05-28 | 3.61 | 3.66 | 3.52 | 3.62 | 3.62 | qfq | 11,462,487 | 41,324,325 | 0.28% |
| 2026-05-27 | 3.66 | 3.67 | 3.57 | 3.61 | 3.61 | qfq | 12,033,892 | 43,398,311 | -1.37% |
| 2026-05-26 | 3.70 | 3.75 | 3.61 | 3.66 | 3.66 | qfq | 14,306,000 | 52,391,432 | -0.54% |
| 2026-05-25 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | qfq | 14,742,700 | 54,729,162 | -0.54% |
| 2026-05-22 | 3.80 | 3.81 | 3.61 | 3.70 | 3.70 | qfq | 17,792,139 | 65,248,896 | -1.60% |
| 2026-05-21 | 3.74 | 3.95 | 3.71 | 3.76 | 3.76 | qfq | 22,349,174 | 85,621,083 | 0.80% |
| 2026-05-20 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 8,532,000 | 31,659,545 | 0.27% |
| 2026-05-19 | 3.69 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 11,117,757 | 41,118,480 | 0.81% |
| 2026-05-18 | 3.73 | 3.74 | 3.61 | 3.69 | 3.69 | qfq | 16,012,451 | 58,560,881 | -0.27% |
| 2026-05-15 | 3.79 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 17,038,442 | 63,439,091 | -1.86% |
| 2026-05-14 | 3.83 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 13,244,322 | 50,366,879 | -1.05% |
| 2026-05-13 | 3.76 | 3.87 | 3.74 | 3.81 | 3.81 | qfq | 16,167,967 | 61,457,089 | 1.33% |
| 2026-05-12 | 3.88 | 3.88 | 3.74 | 3.76 | 3.76 | qfq | 17,334,700 | 65,444,414 | -2.84% |
| 2026-05-11 | 3.80 | 3.90 | 3.74 | 3.87 | 3.87 | qfq | 20,016,879 | 76,531,922 | 1.84% |
| 2026-05-08 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | qfq | 8,895,700 | 33,634,480 | 1.60% |
| 2026-05-07 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 12,417,900 | 46,979,258 | -1.32% |
| 2026-05-06 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | qfq | 14,443,800 | 55,044,304 | -1.81% |
| 2026-04-30 | 3.89 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 11,596,423 | 45,043,476 | -0.77% |
| 2026-04-29 | 3.81 | 3.95 | 3.78 | 3.89 | 3.89 | qfq | 16,933,384 | 65,779,618 | 1.57% |
| 2026-04-28 | 3.85 | 3.86 | 3.73 | 3.83 | 3.83 | qfq | 17,492,801 | 66,068,062 | 0.00% |
| 2026-04-27 | 3.80 | 3.84 | 3.74 | 3.83 | 3.83 | qfq | 14,734,531 | 55,805,884 | 0.79% |
| 2026-04-24 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 13,985,501 | 52,562,475 | 0.80% |
| 2026-04-23 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 15,377,700 | 57,889,893 | -1.05% |
| 2026-04-22 | 3.82 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 13,846,600 | 52,586,376 | -0.52% |
| 2026-04-21 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 13,358,400 | 50,777,716 | 0.00% |
| 2026-04-20 | 3.77 | 3.84 | 3.68 | 3.83 | 3.83 | qfq | 18,286,569 | 69,119,081 | 0.26% |
| 2026-04-17 | 3.94 | 3.97 | 3.75 | 3.82 | 3.82 | qfq | 29,571,500 | 112,483,003 | -3.78% |
| 2026-04-16 | 3.90 | 3.99 | 3.89 | 3.97 | 3.97 | qfq | 19,281,580 | 76,149,280 | 2.06% |
| 2026-04-15 | 3.87 | 3.94 | 3.83 | 3.89 | 3.89 | qfq | 15,242,263 | 59,172,005 | 0.26% |
| 2026-04-14 | 3.99 | 4.00 | 3.81 | 3.88 | 3.88 | qfq | 22,404,300 | 86,716,585 | -2.27% |
| 2026-04-13 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | qfq | 14,701,469 | 58,147,050 | -0.50% |
| 2026-04-10 | 4.07 | 4.11 | 3.98 | 3.99 | 3.99 | qfq | 16,064,850 | 64,881,641 | -0.75% |
| 2026-04-09 | 4.08 | 4.15 | 4.02 | 4.02 | 4.02 | qfq | 18,510,749 | 75,162,914 | -1.95% |
| 2026-04-08 | 3.93 | 4.14 | 3.93 | 4.10 | 4.10 | qfq | 26,080,473 | 106,413,090 | 5.40% |
| 2026-04-07 | 3.86 | 3.93 | 3.79 | 3.89 | 3.89 | qfq | 18,701,503 | 72,099,310 | 0.52% |
| 2026-04-03 | 4.04 | 4.05 | 3.86 | 3.87 | 3.87 | qfq | 21,142,743 | 82,865,084 | -3.73% |
| 2026-04-02 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | qfq | 22,171,285 | 89,936,499 | -0.50% |
| 2026-04-01 | 4.07 | 4.10 | 3.95 | 4.04 | 4.04 | qfq | 21,529,401 | 86,683,812 | 0.50% |
| 2026-03-31 | 4.00 | 4.23 | 3.99 | 4.02 | 4.02 | qfq | 26,836,842 | 109,628,917 | 0.50% |
| 2026-03-30 | 3.93 | 4.07 | 3.93 | 4.00 | 4.00 | qfq | 17,687,599 | 70,827,991 | 0.76% |
| 2026-03-27 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | qfq | 14,839,400 | 58,469,231 | 0.76% |
| 2026-03-26 | 3.89 | 3.99 | 3.87 | 3.94 | 3.94 | qfq | 20,384,847 | 80,231,612 | 1.03% |
| 2026-03-25 | 3.70 | 3.90 | 3.68 | 3.90 | 3.90 | qfq | 18,018,276 | 68,850,020 | 5.98% |
| 2026-03-24 | 3.60 | 3.68 | 3.53 | 3.68 | 3.68 | qfq | 17,413,770 | 62,940,143 | 4.55% |
| 2026-03-23 | 3.71 | 3.80 | 3.48 | 3.52 | 3.52 | qfq | 29,983,920 | 107,809,576 | -6.88% |
| 2026-03-20 | 3.85 | 3.89 | 3.74 | 3.78 | 3.78 | qfq | 18,377,882 | 70,031,515 | -1.05% |
| 2026-03-19 | 3.85 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 12,333,500 | 47,503,101 | -1.55% |
| 2026-03-18 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | qfq | 10,798,893 | 41,559,239 | 0.52% |
| 2026-03-17 | 3.85 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 14,263,951 | 55,626,476 | 0.26% |
| 2026-03-16 | 3.85 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 13,163,176 | 50,909,374 | -0.52% |
| 2026-03-13 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 11,583,300 | 45,131,936 | -0.26% |
| 2026-03-12 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | qfq | 12,728,800 | 49,231,352 | 1.04% |
| 2026-03-11 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 12,545,800 | 48,444,095 | -1.29% |
| 2026-03-10 | 3.85 | 3.95 | 3.81 | 3.89 | 3.89 | qfq | 16,410,187 | 63,767,136 | 2.10% |
| 2026-03-09 | 3.86 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 15,631,500 | 59,760,525 | -2.06% |
| 2026-03-06 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | qfq | 19,112,910 | 74,251,744 | 2.64% |
| 2026-03-05 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 17,713,265 | 67,525,451 | 2.16% |
| 2026-03-04 | 3.69 | 3.80 | 3.66 | 3.71 | 3.71 | qfq | 16,546,144 | 61,304,729 | 0.00% |
| 2026-03-03 | 3.80 | 3.82 | 3.69 | 3.71 | 3.71 | qfq | 22,818,617 | 85,386,368 | -0.54% |
| 2026-03-02 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | qfq | 21,161,303 | 79,718,679 | -3.87% |
| 2026-02-27 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 13,085,150 | 50,663,882 | 1.57% |
| 2026-02-26 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 11,968,900 | 45,920,966 | -1.04% |
| 2026-02-25 | 3.82 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 18,759,407 | 72,253,143 | 1.31% |
| 2026-02-24 | 3.93 | 3.95 | 3.77 | 3.81 | 3.81 | qfq | 21,685,015 | 82,914,302 | -2.06% |
| 2026-02-13 | 3.91 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 15,771,843 | 61,585,470 | 0.26% |
| 2026-02-12 | 3.96 | 4.00 | 3.87 | 3.88 | 3.88 | qfq | 22,855,443 | 89,690,213 | -2.02% |
| 2026-02-11 | 3.96 | 3.99 | 3.87 | 3.96 | 3.96 | qfq | 22,031,234 | 86,895,382 | 0.00% |
| 2026-02-10 | 3.98 | 3.98 | 3.87 | 3.96 | 3.96 | qfq | 25,129,427 | 98,899,411 | 0.25% |
| 2026-02-09 | 3.96 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 31,717,201 | 124,963,092 | -0.75% |
| 2026-02-06 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | qfq | 35,356,700 | 139,622,318 | 0.76% |
| 2026-02-05 | 3.84 | 4.00 | 3.80 | 3.95 | 3.95 | qfq | 44,314,925 | 174,686,506 | 2.60% |
| 2026-02-04 | 3.81 | 3.90 | 3.76 | 3.85 | 3.85 | qfq | 37,415,688 | 143,863,334 | 1.05% |
| 2026-02-03 | 3.68 | 3.95 | 3.68 | 3.81 | 3.81 | qfq | 60,392,427 | 230,572,089 | 3.53% |
| 2026-02-02 | 3.66 | 3.81 | 3.62 | 3.68 | 3.68 | qfq | 64,014,522 | 239,088,660 | 2.51% |
| 2026-01-30 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | qfq | 28,294,804 | 101,575,268 | 1.13% |
| 2026-01-29 | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | qfq | 23,224,997 | 81,794,283 | 2.01% |
| 2026-01-28 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 14,538,014 | 50,750,147 | -0.29% |
| 2026-01-27 | 3.52 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 17,535,820 | 60,913,881 | -1.41% |
| 2026-01-26 | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | qfq | 21,735,314 | 76,716,466 | -0.84% |
| 2026-01-23 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 23,472,749 | 84,144,945 | -0.83% |
| 2026-01-22 | 3.52 | 3.62 | 3.49 | 3.60 | 3.60 | qfq | 29,026,404 | 103,684,096 | 1.98% |
| 2026-01-21 | 3.58 | 3.60 | 3.52 | 3.53 | 3.53 | qfq | 26,061,109 | 92,295,973 | -2.49% |
| 2026-01-20 | 3.56 | 3.66 | 3.48 | 3.62 | 3.62 | qfq | 51,123,090 | 181,226,757 | 0.56% |
| 2026-01-19 | 3.72 | 3.75 | 3.57 | 3.60 | 3.60 | qfq | 87,528,030 | 317,820,832 | 3.45% |
| 2026-01-16 | 3.43 | 3.48 | 3.37 | 3.48 | 3.48 | qfq | 33,420,310 | 114,316,911 | 0.87% |
| 2026-01-15 | 3.54 | 3.57 | 3.41 | 3.45 | 3.45 | qfq | 37,460,416 | 130,026,017 | 0.00% |
| 2026-01-14 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 29,325,770 | 99,761,014 | 2.68% |
| 2026-01-13 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 21,454,311 | 72,806,426 | -1.75% |
| 2026-01-12 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 23,829,577 | 81,240,474 | 1.48% |
| 2026-01-09 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | qfq | 19,479,260 | 65,391,957 | 0.30% |
| 2026-01-08 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 18,302,743 | 61,029,120 | -0.30% |
| 2026-01-07 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 27,075,861 | 90,665,689 | 1.81% |
| 2026-01-06 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | qfq | 22,928,145 | 75,540,158 | 1.22% |
| 2026-01-05 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | qfq | 23,665,394 | 77,331,527 | -0.91% |
| 2025-12-31 | 3.29 | 3.31 | 3.24 | 3.30 | 3.30 | qfq | 17,341,609 | 56,887,129 | 0.92% |
| 2025-12-30 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | qfq | 21,672,700 | 71,130,806 | -1.80% |
| 2025-12-29 | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | qfq | 19,778,800 | 65,986,350 | -1.48% |
| 2025-12-26 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 23,391,601 | 79,347,287 | 0.00% |
| 2025-12-25 | 3.44 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 24,570,040 | 83,581,103 | -1.17% |
| 2025-12-24 | 3.38 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 32,252,331 | 108,910,740 | 1.48% |
| 2025-12-23 | 3.56 | 3.57 | 3.36 | 3.37 | 3.37 | qfq | 45,905,473 | 156,577,333 | -5.34% |
| 2025-12-22 | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | qfq | 44,234,500 | 158,032,503 | -2.20% |
| 2025-12-19 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | qfq | 74,824,445 | 269,425,200 | 5.51% |
| 2025-12-18 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 59,491,647 | 205,512,455 | 0.58% |
| 2025-12-17 | 3.33 | 3.59 | 3.29 | 3.43 | 3.43 | qfq | 74,820,543 | 257,009,347 | 4.57% |
| 2025-12-16 | 3.27 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 20,860,498 | 69,050,890 | 0.61% |
| 2025-12-15 | 3.21 | 3.30 | 3.20 | 3.26 | 3.26 | qfq | 14,463,575 | 47,018,195 | 1.56% |
| 2025-12-12 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 14,482,449 | 46,845,475 | -0.93% |
| 2025-12-11 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | qfq | 22,609,200 | 74,049,443 | -3.86% |
| 2025-12-10 | 3.36 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 18,453,671 | 62,549,094 | 0.00% |
| 2025-12-09 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | qfq | 18,045,482 | 60,809,518 | -0.59% |
| 2025-12-08 | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 19,952,676 | 67,463,404 | -0.29% |
| 2025-12-05 | 3.39 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 14,871,800 | 50,285,160 | 0.59% |
| 2025-12-04 | 3.48 | 3.50 | 3.37 | 3.38 | 3.38 | qfq | 23,570,758 | 80,584,026 | -3.70% |
| 2025-12-03 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 24,182,955 | 84,865,159 | -0.57% |
| 2025-12-02 | 3.50 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 22,057,901 | 77,547,698 | 0.86% |
| 2025-12-01 | 3.50 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 19,263,839 | 67,616,076 | 0.00% |
| 2025-11-28 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 20,175,502 | 69,627,658 | 1.74% |
| 2025-11-27 | 3.40 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 23,159,590 | 79,384,289 | 1.47% |
| 2025-11-26 | 3.42 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 18,075,700 | 61,907,906 | -1.17% |
| 2025-11-25 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | qfq | 16,405,000 | 56,343,473 | -0.29% |
| 2025-11-24 | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 20,524,101 | 69,975,599 | 3.30% |
| 2025-11-21 | 3.39 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 18,250,400 | 61,764,215 | -3.20% |
| 2025-11-20 | 3.48 | 3.50 | 3.39 | 3.44 | 3.44 | qfq | 16,003,885 | 55,041,086 | -1.15% |
| 2025-11-19 | 3.51 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 17,800,700 | 62,058,746 | -1.42% |
| 2025-11-18 | 3.53 | 3.59 | 3.48 | 3.53 | 3.53 | qfq | 19,100,300 | 67,083,828 | -0.56% |
| 2025-11-17 | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 21,701,953 | 76,822,829 | 1.14% |
| 2025-11-14 | 3.51 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 23,303,620 | 82,576,923 | -1.13% |
| 2025-11-13 | 3.44 | 3.55 | 3.42 | 3.55 | 3.55 | qfq | 26,260,900 | 91,761,807 | 2.90% |
| 2025-11-12 | 3.51 | 3.54 | 3.44 | 3.45 | 3.45 | qfq | 18,889,600 | 65,626,877 | -1.43% |
| 2025-11-11 | 3.47 | 3.51 | 3.44 | 3.50 | 3.50 | qfq | 19,015,558 | 66,288,139 | 0.57% |
| 2025-11-10 | 3.37 | 3.50 | 3.32 | 3.48 | 3.48 | qfq | 30,154,697 | 103,759,015 | 3.57% |
| 2025-11-07 | 3.37 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 18,360,300 | 61,815,713 | -0.30% |
| 2025-11-06 | 3.36 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 24,526,152 | 82,292,312 | -0.30% |
| 2025-11-05 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 24,111,500 | 81,328,753 | 1.81% |
| 2025-11-04 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | qfq | 19,047,720 | 63,083,032 | 0.30% |
| 2025-11-03 | 3.33 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 20,517,724 | 67,767,859 | 1.53% |
| 2025-10-31 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | qfq | 23,429,000 | 76,146,317 | 2.19% |
| 2025-10-30 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 16,642,545 | 53,452,460 | -1.24% |
| 2025-10-29 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 17,752,600 | 57,090,932 | -0.62% |
| 2025-10-28 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 15,114,300 | 49,143,065 | -0.31% |
| 2025-10-27 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 17,817,700 | 57,933,614 | 0.00% |
| 2025-10-24 | 3.32 | 3.35 | 3.26 | 3.26 | 3.26 | qfq | 20,641,254 | 67,875,519 | -2.10% |
| 2025-10-23 | 3.29 | 3.35 | 3.26 | 3.33 | 3.33 | qfq | 23,146,001 | 76,547,409 | 1.22% |
| 2025-10-22 | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 21,150,155 | 69,426,040 | 0.92% |
| 2025-10-21 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | qfq | 23,237,562 | 75,040,443 | 1.88% |
| 2025-10-20 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 17,231,694 | 54,762,653 | 1.91% |
| 2025-10-17 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | qfq | 20,770,119 | 65,746,778 | -0.95% |
| 2025-10-16 | 3.20 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 20,283,282 | 64,511,762 | -1.25% |
| 2025-10-15 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | qfq | 20,524,126 | 65,794,726 | 0.94% |
| 2025-10-14 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 23,780,904 | 75,846,406 | 0.32% |
| 2025-10-13 | 3.11 | 3.17 | 3.08 | 3.17 | 3.17 | qfq | 21,856,593 | 68,494,644 | -0.31% |
| 2025-10-10 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 25,535,904 | 81,360,407 | 0.32% |
| 2025-10-09 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 31,893,987 | 101,145,477 | -2.76% |
| 2025-09-30 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | qfq | 26,701,552 | 87,675,965 | -1.21% |
| 2025-09-29 | 3.29 | 3.33 | 3.23 | 3.30 | 3.30 | qfq | 27,095,838 | 89,287,442 | -0.30% |
| 2025-09-26 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 31,392,699 | 103,907,716 | -0.60% |
| 2025-09-25 | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | qfq | 48,436,909 | 160,938,578 | -1.77% |
| 2025-09-24 | 3.46 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 64,382,956 | 218,169,573 | -2.31% |
| 2025-09-23 | 3.88 | 3.89 | 3.47 | 3.47 | 3.47 | qfq | 99,790,398 | 352,987,626 | -10.10% |
| 2025-09-22 | 4.05 | 4.08 | 3.82 | 3.86 | 3.86 | qfq | 82,491,377 | 321,988,156 | -5.39% |
| 2025-09-19 | 4.03 | 4.32 | 3.91 | 4.08 | 4.08 | qfq | 135,333,866 | 550,399,629 | -0.97% |
| 2025-09-18 | 3.89 | 4.27 | 3.85 | 4.12 | 4.12 | qfq | 145,540,259 | 603,365,126 | 6.19% |
| 2025-09-17 | 4.07 | 4.13 | 3.87 | 3.88 | 3.88 | qfq | 62,431,149 | 245,127,590 | -3.48% |
| 2025-09-16 | 3.91 | 4.18 | 3.88 | 4.02 | 4.02 | qfq | 81,237,382 | 323,643,721 | 4.42% |
| 2025-09-15 | 3.77 | 3.86 | 3.73 | 3.85 | 3.85 | qfq | 32,454,255 | 123,465,355 | 1.58% |
| 2025-09-12 | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 26,783,333 | 101,488,207 | -0.52% |
| 2025-09-11 | 3.85 | 3.87 | 3.70 | 3.81 | 3.81 | qfq | 40,977,756 | 153,857,374 | -1.55% |
| 2025-09-10 | 3.77 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 40,425,557 | 155,535,689 | 2.38% |
| 2025-09-09 | 3.82 | 3.83 | 3.73 | 3.78 | 3.78 | qfq | 34,794,491 | 131,343,781 | -1.05% |
| 2025-09-08 | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | qfq | 50,319,968 | 193,434,334 | -1.55% |
| 2025-09-05 | 3.85 | 3.89 | 3.68 | 3.88 | 3.88 | qfq | 72,714,282 | 275,628,793 | 1.04% |
| 2025-09-04 | 3.78 | 4.05 | 3.72 | 3.84 | 3.84 | qfq | 81,780,812 | 315,726,532 | 1.59% |
| 2025-09-03 | 3.89 | 3.94 | 3.72 | 3.78 | 3.78 | qfq | 49,233,813 | 188,566,491 | -0.26% |
| 2025-09-02 | 3.73 | 3.84 | 3.68 | 3.79 | 3.79 | qfq | 42,816,479 | 161,326,333 | 1.61% |
| 2025-09-01 | 3.67 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 29,583,720 | 109,945,615 | 1.91% |
| 2025-08-29 | 3.65 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 25,119,347 | 92,511,510 | 0.27% |
| 2025-08-28 | 3.61 | 3.70 | 3.51 | 3.65 | 3.65 | qfq | 31,406,684 | 113,808,082 | 1.11% |
| 2025-08-27 | 3.68 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 32,903,973 | 120,354,237 | -2.43% |
| 2025-08-26 | 3.67 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 35,475,269 | 131,064,437 | -0.27% |
| 2025-08-25 | 3.70 | 3.78 | 3.63 | 3.71 | 3.71 | qfq | 48,093,524 | 178,643,510 | 0.54% |
| 2025-08-22 | 3.63 | 3.89 | 3.63 | 3.69 | 3.69 | qfq | 62,355,200 | 231,555,437 | 2.22% |
| 2025-08-21 | 3.55 | 3.63 | 3.51 | 3.61 | 3.61 | qfq | 38,776,862 | 138,914,607 | 1.40% |
| 2025-08-20 | 3.48 | 3.61 | 3.44 | 3.56 | 3.56 | qfq | 48,292,677 | 170,626,056 | 2.89% |
| 2025-08-19 | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 23,624,207 | 81,376,090 | 1.47% |
| 2025-08-18 | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 25,810,076 | 88,415,759 | 0.00% |
| 2025-08-15 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 24,086,707 | 81,974,921 | 1.49% |
| 2025-08-14 | 3.40 | 3.46 | 3.36 | 3.36 | 3.36 | qfq | 26,459,900 | 90,051,581 | -1.47% |
| 2025-08-13 | 3.44 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 22,507,350 | 76,507,445 | 0.59% |
| 2025-08-12 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 11,973,870 | 40,530,052 | 0.00% |
| 2025-08-11 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 13,632,695 | 46,063,611 | 0.89% |
| 2025-08-08 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | qfq | 11,946,400 | 40,082,812 | 0.30% |
| 2025-08-07 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 12,995,258 | 43,561,080 | -0.30% |
| 2025-08-06 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | qfq | 13,531,400 | 45,316,259 | -0.59% |
| 2025-08-05 | 3.37 | 3.40 | 3.36 | 3.38 | 3.38 | qfq | 12,264,300 | 41,422,524 | 0.30% |
| 2025-08-04 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | qfq | 10,960,300 | 36,899,836 | -0.30% |
| 2025-08-01 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 17,525,000 | 58,711,797 | 0.60% |
| 2025-07-31 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 19,919,400 | 67,152,754 | -2.33% |
| 2025-07-30 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 26,044,500 | 88,997,486 | 1.78% |
| 2025-07-29 | 3.40 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 16,320,100 | 54,771,839 | -0.59% |
| 2025-07-28 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | qfq | 16,319,080 | 55,500,751 | 0.00% |
| 2025-07-25 | 3.48 | 3.55 | 3.38 | 3.40 | 3.40 | qfq | 24,309,780 | 83,078,532 | -1.45% |
| 2025-07-24 | 3.36 | 3.46 | 3.35 | 3.45 | 3.45 | qfq | 30,021,350 | 102,928,268 | 2.68% |
| 2025-07-23 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 17,412,180 | 59,015,177 | -1.18% |
| 2025-07-22 | 3.40 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 18,009,728 | 60,851,175 | 0.29% |
| 2025-07-21 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 22,776,109 | 76,859,396 | 1.50% |
| 2025-07-18 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 13,209,437 | 43,978,937 | 0.60% |
| 2025-07-17 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 17,198,020 | 57,289,343 | -0.30% |
| 2025-07-16 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 18,330,226 | 60,940,628 | 0.91% |
| 2025-07-15 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | qfq | 29,024,180 | 95,863,990 | -3.23% |
| 2025-07-14 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 16,735,290 | 57,220,373 | -0.87% |
| 2025-07-11 | 3.43 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 18,090,920 | 61,933,079 | 0.29% |
| 2025-07-10 | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 19,925,133 | 68,097,357 | 1.18% |
| 2025-07-09 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 22,464,161 | 76,355,976 | 0.30% |
| 2025-07-08 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 24,956,700 | 84,036,086 | 0.00% |
| 2025-07-07 | 3.34 | 3.46 | 3.33 | 3.38 | 3.38 | qfq | 31,320,000 | 106,209,879 | 1.20% |
| 2025-07-04 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | qfq | 18,295,300 | 61,274,774 | -0.60% |
| 2025-07-03 | 3.37 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 19,858,099 | 66,845,627 | -0.30% |
| 2025-07-02 | 3.31 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 33,940,101 | 113,975,266 | 1.81% |
| 2025-07-01 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 17,988,310 | 59,411,959 | -0.30% |
| 2025-06-30 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 17,923,700 | 59,369,435 | -0.30% |
| 2025-06-27 | 3.35 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 28,135,000 | 94,145,327 | -1.19% |
| 2025-06-26 | 3.30 | 3.39 | 3.28 | 3.37 | 3.37 | qfq | 42,554,400 | 142,346,917 | 1.81% |
| 2025-06-25 | 3.33 | 3.33 | 3.26 | 3.31 | 3.31 | qfq | 20,103,000 | 66,154,393 | 0.30% |
| 2025-06-24 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | qfq | 18,986,297 | 62,429,887 | 1.54% |
| 2025-06-23 | 3.20 | 3.26 | 3.16 | 3.25 | 3.25 | qfq | 15,609,797 | 50,405,260 | 1.25% |
| 2025-06-20 | 3.23 | 3.28 | 3.21 | 3.21 | 3.21 | qfq | 17,578,800 | 56,884,945 | -1.23% |
| 2025-06-19 | 3.29 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 29,523,896 | 97,523,047 | -1.52% |
| 2025-06-18 | 3.33 | 3.35 | 3.25 | 3.30 | 3.30 | qfq | 28,261,775 | 92,974,738 | -1.20% |
| 2025-06-17 | 3.23 | 3.44 | 3.23 | 3.34 | 3.34 | qfq | 47,141,398 | 156,505,415 | 3.09% |
| 2025-06-16 | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | qfq | 18,160,100 | 58,431,339 | 1.57% |
| 2025-06-13 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 28,013,200 | 90,618,861 | -3.04% |
| 2025-06-12 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 23,070,000 | 76,305,954 | -1.79% |
| 2025-06-11 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | qfq | 24,629,600 | 82,252,664 | 0.90% |
| 2025-06-10 | 3.31 | 3.35 | 3.26 | 3.32 | 3.32 | qfq | 30,279,600 | 100,297,554 | 0.00% |
| 2025-06-09 | 3.30 | 3.35 | 3.25 | 3.32 | 3.32 | qfq | 27,294,675 | 89,988,651 | 1.84% |
| 2025-06-06 | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 20,610,799 | 66,984,219 | -0.61% |
| 2025-06-05 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | qfq | 32,044,600 | 105,768,268 | -0.30% |
| 2025-06-04 | 3.24 | 3.29 | 3.21 | 3.29 | 3.29 | qfq | 24,072,575 | 78,588,560 | 1.54% |
| 2025-06-03 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | qfq | 19,379,589 | 62,484,659 | 1.89% |
| 2025-05-30 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 12,949,700 | 41,181,288 | -0.63% |
| 2025-05-29 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | qfq | 15,702,100 | 49,984,901 | 0.95% |
| 2025-05-28 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 9,920,900 | 31,402,939 | 0.00% |
| 2025-05-27 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 13,454,805 | 42,553,248 | 0.32% |
| 2025-05-26 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | qfq | 12,869,500 | 40,299,344 | 1.61% |
| 2025-05-23 | 3.16 | 3.19 | 3.11 | 3.11 | 3.11 | qfq | 20,470,600 | 64,430,985 | -1.89% |
| 2025-05-22 | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 20,664,900 | 66,125,903 | -2.46% |
| 2025-05-21 | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 23,635,700 | 76,891,440 | -0.91% |
| 2025-05-20 | 3.28 | 3.31 | 3.24 | 3.28 | 3.28 | qfq | 37,283,800 | 121,920,416 | 1.23% |
| 2025-05-19 | 3.15 | 3.27 | 3.14 | 3.24 | 3.24 | qfq | 43,153,897 | 139,050,950 | 2.86% |
| 2025-05-16 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 17,400,500 | 54,894,235 | -1.25% |
| 2025-05-15 | 3.18 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 25,785,100 | 82,581,998 | 0.31% |
| 2025-05-14 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 21,678,361 | 68,673,773 | -0.31% |
| 2025-05-13 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 24,770,750 | 78,896,063 | 0.63% |
| 2025-05-12 | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 29,524,910 | 93,674,480 | -1.25% |
| 2025-05-09 | 3.28 | 3.40 | 3.20 | 3.21 | 3.21 | qfq | 40,048,067 | 130,812,876 | -0.62% |
| 2025-05-08 | 3.18 | 3.25 | 3.14 | 3.23 | 3.23 | qfq | 32,905,662 | 105,512,323 | 0.31% |
| 2025-05-07 | 3.18 | 3.34 | 3.17 | 3.22 | 3.22 | qfq | 50,712,250 | 163,431,769 | 2.22% |
| 2025-05-06 | 3.19 | 3.19 | 3.07 | 3.15 | 3.15 | qfq | 43,332,458 | 135,325,307 | 0.64% |
| 2025-04-30 | 3.21 | 3.22 | 3.13 | 3.13 | 3.13 | qfq | 27,456,564 | 86,947,776 | -0.95% |
| 2025-04-29 | 3.16 | 3.26 | 3.12 | 3.16 | 3.16 | qfq | 34,032,531 | 107,951,081 | -2.47% |
| 2025-04-28 | 3.36 | 3.49 | 3.20 | 3.24 | 3.24 | qfq | 47,464,671 | 155,864,138 | -2.99% |
| 2025-04-25 | 3.33 | 3.43 | 3.30 | 3.34 | 3.34 | qfq | 51,706,701 | 174,122,652 | -0.60% |
| 2025-04-24 | 3.39 | 3.47 | 3.26 | 3.36 | 3.36 | qfq | 75,541,858 | 251,606,063 | -3.17% |
| 2025-04-23 | 3.38 | 3.66 | 3.34 | 3.47 | 3.47 | qfq | 90,622,716 | 316,508,489 | 1.17% |
| 2025-04-22 | 3.68 | 3.68 | 3.32 | 3.43 | 3.43 | qfq | 118,385,434 | 407,736,178 | -7.05% |
| 2025-04-21 | 3.64 | 3.88 | 3.51 | 3.69 | 3.69 | qfq | 112,018,616 | 411,536,451 | -2.12% |
| 2025-04-18 | 3.96 | 4.29 | 3.73 | 3.77 | 3.77 | qfq | 180,614,358 | 717,842,417 | -3.83% |
| 2025-04-17 | 3.45 | 3.92 | 3.37 | 3.92 | 3.92 | qfq | 97,038,369 | 353,810,210 | 10.11% |
| 2025-04-16 | 3.41 | 3.66 | 3.33 | 3.56 | 3.56 | qfq | 113,520,281 | 396,360,443 | 4.09% |
| 2025-04-15 | 3.50 | 3.53 | 3.36 | 3.42 | 3.42 | qfq | 69,130,830 | 236,749,725 | -1.72% |
| 2025-04-14 | 3.56 | 3.70 | 3.47 | 3.48 | 3.48 | qfq | 136,275,689 | 485,107,998 | -1.42% |
| 2025-04-11 | 3.16 | 3.53 | 3.16 | 3.53 | 3.53 | qfq | 82,944,953 | 288,318,602 | 9.97% |
| 2025-04-10 | 3.07 | 3.27 | 3.07 | 3.21 | 3.21 | qfq | 37,675,435 | 119,987,380 | 3.22% |
| 2025-04-09 | 3.00 | 3.12 | 2.73 | 3.11 | 3.11 | qfq | 38,165,142 | 112,915,852 | 2.98% |
| 2025-04-08 | 2.98 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 25,858,091 | 78,594,197 | 2.37% |
| 2025-04-07 | 3.18 | 3.26 | 2.95 | 2.95 | 2.95 | qfq | 30,996,600 | 94,863,135 | -10.06% |
| 2025-04-03 | 3.17 | 3.33 | 3.16 | 3.28 | 3.28 | qfq | 25,703,110 | 84,034,279 | 2.82% |
| 2025-04-02 | 3.17 | 3.27 | 3.14 | 3.19 | 3.19 | qfq | 11,894,754 | 38,067,869 | 0.63% |
| 2025-04-01 | 3.11 | 3.23 | 3.10 | 3.17 | 3.17 | qfq | 17,257,110 | 54,834,256 | 2.26% |
| 2025-03-31 | 3.18 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 16,312,800 | 51,092,166 | -3.43% |
| 2025-03-28 | 3.30 | 3.31 | 3.19 | 3.21 | 3.21 | qfq | 18,989,000 | 61,693,186 | -2.73% |
| 2025-03-27 | 3.32 | 3.40 | 3.28 | 3.30 | 3.30 | qfq | 29,882,920 | 99,627,098 | -1.49% |
| 2025-03-26 | 3.20 | 3.36 | 3.18 | 3.35 | 3.35 | qfq | 39,440,201 | 129,751,982 | 3.72% |
| 2025-03-25 | 3.22 | 3.27 | 3.15 | 3.23 | 3.23 | qfq | 22,978,000 | 73,560,174 | 0.00% |
| 2025-03-24 | 3.21 | 3.30 | 3.17 | 3.23 | 3.23 | qfq | 35,760,600 | 115,939,855 | 0.62% |
| 2025-03-21 | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 14,536,479 | 46,385,003 | 0.94% |
| 2025-03-20 | 3.19 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 13,141,500 | 42,050,591 | 0.00% |
| 2025-03-19 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 9,869,300 | 31,468,781 | -0.63% |
| 2025-03-18 | 3.23 | 3.24 | 3.17 | 3.20 | 3.20 | qfq | 12,116,753 | 38,744,549 | -0.93% |
| 2025-03-17 | 3.24 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 17,148,019 | 55,366,228 | 0.62% |
| 2025-03-14 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | qfq | 25,122,090 | 79,939,644 | 2.88% |
| 2025-03-13 | 3.12 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 11,676,075 | 36,222,778 | 0.00% |
| 2025-03-12 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 12,841,460 | 39,916,323 | 0.00% |
| 2025-03-11 | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 13,620,067 | 42,152,076 | 1.30% |
| 2025-03-10 | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | qfq | 11,579,301 | 35,541,218 | 1.65% |
| 2025-03-07 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | qfq | 11,753,390 | 35,866,101 | -0.98% |
| 2025-03-06 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 13,100,924 | 39,929,725 | 0.33% |
| 2025-03-05 | 3.08 | 3.08 | 2.99 | 3.05 | 3.05 | qfq | 14,191,259 | 42,880,582 | -0.97% |
| 2025-03-04 | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | qfq | 9,773,075 | 29,976,946 | 0.33% |
| 2025-03-03 | 3.08 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 14,176,570 | 43,972,610 | -0.65% |
| 2025-02-28 | 3.16 | 3.18 | 3.09 | 3.09 | 3.09 | qfq | 16,044,582 | 50,306,209 | -2.22% |
| 2025-02-27 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 22,018,491 | 68,953,295 | 2.27% |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 9,574,700 | 29,512,848 | 0.98% |
| 2025-02-25 | 3.07 | 3.12 | 3.05 | 3.06 | 3.06 | qfq | 12,874,029 | 39,684,975 | -0.97% |
| 2025-02-24 | 3.05 | 3.13 | 3.03 | 3.09 | 3.09 | qfq | 13,963,295 | 43,134,167 | 0.98% |
| 2025-02-21 | 3.07 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 12,648,685 | 38,535,344 | -0.97% |
| 2025-02-20 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 13,050,100 | 40,256,136 | 0.98% |
| 2025-02-19 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 10,534,700 | 32,127,864 | 0.33% |
| 2025-02-18 | 3.15 | 3.16 | 3.03 | 3.05 | 3.05 | qfq | 17,729,901 | 54,643,469 | -3.17% |
| 2025-02-17 | 3.12 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 14,759,990 | 46,240,370 | 0.64% |
| 2025-02-14 | 3.22 | 3.23 | 3.11 | 3.13 | 3.13 | qfq | 20,467,091 | 64,577,109 | -2.49% |
| 2025-02-13 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 18,844,630 | 60,522,871 | -0.62% |
| 2025-02-12 | 3.24 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 21,064,270 | 67,696,223 | -0.62% |
| 2025-02-11 | 3.29 | 3.30 | 3.20 | 3.25 | 3.25 | qfq | 15,086,507 | 48,686,513 | -0.31% |
| 2025-02-10 | 3.14 | 3.27 | 3.13 | 3.26 | 3.26 | qfq | 30,329,939 | 97,308,196 | 4.82% |
| 2025-02-07 | 3.11 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 16,956,510 | 52,663,912 | 0.32% |
| 2025-02-06 | 3.05 | 3.13 | 3.01 | 3.10 | 3.10 | qfq | 21,871,388 | 66,937,251 | 2.31% |
| 2025-02-05 | 3.06 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 10,618,023 | 32,152,116 | 0.00% |
| 2025-01-27 | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 12,435,900 | 37,833,486 | 0.66% |
| 2025-01-24 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | qfq | 11,434,540 | 34,254,681 | 0.33% |
| 2025-01-23 | 3.04 | 3.09 | 3.00 | 3.00 | 3.00 | qfq | 10,931,600 | 33,267,416 | 0.00% |
| 2025-01-22 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 10,311,600 | 31,040,165 | -2.60% |
| 2025-01-21 | 3.15 | 3.18 | 3.05 | 3.08 | 3.08 | qfq | 11,982,100 | 37,058,439 | -1.91% |
| 2025-01-20 | 3.13 | 3.18 | 3.07 | 3.14 | 3.14 | qfq | 12,444,500 | 39,106,333 | 0.64% |
| 2025-01-17 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | qfq | 11,261,400 | 35,372,655 | -1.89% |
| 2025-01-16 | 3.16 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 17,185,551 | 54,828,102 | 0.63% |
| 2025-01-15 | 3.10 | 3.21 | 3.07 | 3.16 | 3.16 | qfq | 21,076,709 | 66,483,735 | 1.61% |
| 2025-01-14 | 3.04 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 21,185,201 | 65,219,855 | 3.32% |
| 2025-01-13 | 2.94 | 3.07 | 2.88 | 3.01 | 3.01 | qfq | 15,049,208 | 45,104,460 | 2.03% |
| 2025-01-10 | 3.04 | 3.06 | 2.95 | 2.95 | 2.95 | qfq | 11,671,500 | 34,857,440 | -2.96% |
| 2025-01-09 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 10,331,478 | 31,444,646 | -1.30% |
| 2025-01-08 | 3.02 | 3.08 | 2.97 | 3.08 | 3.08 | qfq | 19,397,832 | 58,827,658 | 2.33% |
| 2025-01-07 | 2.94 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 13,797,801 | 41,021,842 | 2.03% |
| 2025-01-06 | 3.00 | 3.03 | 2.90 | 2.95 | 2.95 | qfq | 21,819,739 | 64,498,050 | -3.28% |
| 2025-01-03 | 3.31 | 3.34 | 3.03 | 3.05 | 3.05 | qfq | 36,129,900 | 112,306,368 | -7.58% |
| 2025-01-02 | 3.24 | 3.37 | 3.21 | 3.30 | 3.30 | qfq | 41,008,046 | 135,932,269 | 3.13% |
| 2024-12-31 | 3.20 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 21,440,860 | 69,240,105 | 0.00% |
| 2024-12-30 | 3.30 | 3.34 | 3.18 | 3.20 | 3.20 | qfq | 25,631,931 | 82,211,270 | -3.32% |
| 2024-12-27 | 3.24 | 3.38 | 3.21 | 3.31 | 3.31 | qfq | 25,670,902 | 85,357,835 | 2.48% |
| 2024-12-26 | 3.20 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 15,656,675 | 50,681,068 | 0.94% |
| 2024-12-25 | 3.25 | 3.26 | 3.12 | 3.20 | 3.20 | qfq | 24,670,040 | 78,516,163 | -1.54% |
| 2024-12-24 | 3.28 | 3.34 | 3.20 | 3.25 | 3.25 | qfq | 27,534,201 | 89,384,307 | -0.91% |
| 2024-12-23 | 3.59 | 3.60 | 3.28 | 3.28 | 3.28 | qfq | 38,885,995 | 130,767,844 | -8.12% |
| 2024-12-20 | 3.62 | 3.68 | 3.56 | 3.57 | 3.57 | qfq | 19,577,399 | 70,705,409 | -1.65% |
| 2024-12-19 | 3.59 | 3.65 | 3.48 | 3.63 | 3.63 | qfq | 25,300,233 | 90,440,867 | -0.55% |
| 2024-12-18 | 3.72 | 3.73 | 3.59 | 3.65 | 3.65 | qfq | 24,886,300 | 90,756,889 | -1.08% |
| 2024-12-17 | 3.95 | 3.98 | 3.67 | 3.69 | 3.69 | qfq | 48,311,513 | 181,978,653 | -7.29% |
| 2024-12-16 | 3.98 | 4.07 | 3.95 | 3.98 | 3.98 | qfq | 62,430,865 | 249,736,313 | 1.02% |
| 2024-12-13 | 3.90 | 4.08 | 3.88 | 3.94 | 3.94 | qfq | 73,787,365 | 292,100,714 | -0.51% |
| 2024-12-12 | 3.80 | 4.02 | 3.80 | 3.96 | 3.96 | qfq | 72,970,463 | 287,005,627 | 2.86% |
| 2024-12-11 | 3.65 | 3.87 | 3.63 | 3.85 | 3.85 | qfq | 62,403,766 | 235,924,638 | 4.90% |
| 2024-12-10 | 3.75 | 3.87 | 3.67 | 3.67 | 3.67 | qfq | 60,747,171 | 228,883,736 | 0.55% |
| 2024-12-09 | 3.68 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 28,760,100 | 105,505,226 | -0.82% |
| 2024-12-06 | 3.55 | 3.74 | 3.53 | 3.68 | 3.68 | qfq | 41,840,001 | 152,875,882 | 3.37% |
| 2024-12-05 | 3.51 | 3.57 | 3.48 | 3.56 | 3.56 | qfq | 21,469,241 | 75,815,811 | 0.56% |
| 2024-12-04 | 3.55 | 3.69 | 3.51 | 3.54 | 3.54 | qfq | 32,907,969 | 118,418,372 | -0.56% |
| 2024-12-03 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 24,696,167 | 87,723,193 | -0.84% |
| 2024-12-02 | 3.47 | 3.63 | 3.47 | 3.59 | 3.59 | qfq | 30,097,352 | 107,211,953 | 3.46% |
| 2024-11-29 | 3.45 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 20,534,650 | 71,113,873 | 0.58% |
| 2024-11-28 | 3.38 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 28,285,319 | 97,637,494 | 1.47% |
| 2024-11-27 | 3.40 | 3.41 | 3.25 | 3.40 | 3.40 | qfq | 25,428,500 | 84,819,129 | -0.58% |
| 2024-11-26 | 3.32 | 3.44 | 3.29 | 3.42 | 3.42 | qfq | 35,893,692 | 121,438,394 | 3.01% |
| 2024-11-25 | 3.23 | 3.35 | 3.21 | 3.32 | 3.32 | qfq | 24,677,740 | 81,600,602 | 2.47% |
| 2024-11-22 | 3.31 | 3.36 | 3.24 | 3.24 | 3.24 | qfq | 23,590,259 | 77,760,064 | -2.99% |
| 2024-11-21 | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | qfq | 19,534,749 | 65,283,893 | -0.89% |
| 2024-11-20 | 3.29 | 3.38 | 3.27 | 3.37 | 3.37 | qfq | 23,201,121 | 77,179,175 | 2.43% |
| 2024-11-19 | 3.25 | 3.29 | 3.21 | 3.29 | 3.29 | qfq | 16,733,150 | 54,349,348 | 1.54% |
| 2024-11-18 | 3.28 | 3.36 | 3.20 | 3.24 | 3.24 | qfq | 25,283,462 | 82,707,989 | -1.22% |
| 2024-11-15 | 3.37 | 3.39 | 3.27 | 3.28 | 3.28 | qfq | 28,899,700 | 96,335,392 | -3.24% |
| 2024-11-14 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 33,593,101 | 115,060,269 | -3.14% |
| 2024-11-13 | 3.72 | 3.72 | 3.43 | 3.50 | 3.50 | qfq | 62,469,951 | 220,343,945 | -5.41% |
| 2024-11-12 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 50,881,323 | 187,473,787 | 1.37% |
| 2024-11-11 | 3.63 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 45,289,490 | 163,926,639 | -1.88% |
| 2024-11-08 | 3.83 | 3.85 | 3.64 | 3.72 | 3.72 | qfq | 88,791,156 | 329,204,092 | -2.11% |
| 2024-11-07 | 3.46 | 3.80 | 3.43 | 3.80 | 3.80 | qfq | 66,422,137 | 242,937,734 | 10.14% |
| 2024-11-06 | 3.43 | 3.47 | 3.40 | 3.45 | 3.45 | qfq | 31,794,995 | 109,318,314 | 0.00% |
| 2024-11-05 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 37,272,733 | 127,575,418 | 0.00% |
| 2024-11-04 | 3.44 | 3.47 | 3.32 | 3.45 | 3.45 | qfq | 36,541,300 | 123,657,029 | -0.86% |
| 2024-11-01 | 3.47 | 3.58 | 3.42 | 3.48 | 3.48 | qfq | 41,072,874 | 143,418,964 | 0.00% |
| 2024-10-31 | 3.35 | 3.54 | 3.35 | 3.48 | 3.48 | qfq | 31,901,418 | 109,849,587 | 3.26% |
| 2024-10-30 | 3.35 | 3.42 | 3.29 | 3.37 | 3.37 | qfq | 19,927,150 | 66,966,559 | -0.30% |
| 2024-10-29 | 3.40 | 3.49 | 3.35 | 3.38 | 3.38 | qfq | 36,508,924 | 124,445,342 | 0.00% |
| 2024-10-28 | 3.29 | 3.39 | 3.26 | 3.38 | 3.38 | qfq | 33,793,416 | 112,960,973 | 3.05% |
| 2024-10-25 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 20,776,626 | 68,237,003 | -0.30% |
| 2024-10-24 | 3.21 | 3.36 | 3.20 | 3.29 | 3.29 | qfq | 25,202,494 | 82,534,140 | 1.23% |
| 2024-10-23 | 3.27 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 25,063,163 | 81,649,126 | -0.61% |
| 2024-10-22 | 3.23 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 24,872,129 | 80,938,966 | 0.93% |
| 2024-10-21 | 3.14 | 3.30 | 3.13 | 3.24 | 3.24 | qfq | 33,345,332 | 107,511,197 | 3.18% |
| 2024-10-18 | 3.10 | 3.19 | 3.07 | 3.14 | 3.14 | qfq | 24,825,539 | 77,558,340 | 0.64% |
| 2024-10-17 | 3.14 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 19,106,973 | 59,965,251 | 0.32% |
| 2024-10-16 | 3.06 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 12,885,089 | 39,941,245 | 0.65% |
| 2024-10-15 | 3.11 | 3.15 | 3.09 | 3.09 | 3.09 | qfq | 15,319,898 | 47,753,469 | -1.28% |
| 2024-10-14 | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 21,036,415 | 65,210,256 | 1.62% |
| 2024-10-11 | 3.21 | 3.22 | 3.04 | 3.08 | 3.08 | qfq | 25,530,047 | 79,873,738 | -5.52% |
| 2024-10-10 | 3.16 | 3.37 | 3.06 | 3.26 | 3.26 | qfq | 45,200,736 | 143,589,914 | 0.62% |
| 2024-10-09 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | qfq | 41,198,587 | 135,579,726 | -10.00% |
| 2024-10-08 | 3.79 | 3.97 | 3.43 | 3.60 | 3.60 | qfq | 85,654,142 | 318,554,371 | -0.55% |
| 2024-09-30 | 3.41 | 3.63 | 3.32 | 3.62 | 3.62 | qfq | 66,081,031 | 230,753,633 | 9.04% |
| 2024-09-27 | 3.30 | 3.39 | 3.20 | 3.32 | 3.32 | qfq | 54,214,276 | 178,099,901 | 0.61% |
| 2024-09-26 | 3.16 | 3.31 | 3.15 | 3.30 | 3.30 | qfq | 45,221,145 | 146,218,980 | 4.76% |
| 2024-09-25 | 3.05 | 3.28 | 3.03 | 3.15 | 3.15 | qfq | 43,481,550 | 137,134,401 | 4.65% |
| 2024-09-24 | 2.90 | 3.02 | 2.89 | 3.01 | 3.01 | qfq | 16,786,950 | 49,751,599 | 4.15% |
| 2024-09-23 | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 7,196,400 | 20,795,979 | 0.00% |
| 2024-09-20 | 2.93 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 6,809,000 | 19,687,222 | -0.69% |
| 2024-09-19 | 2.85 | 2.93 | 2.84 | 2.91 | 2.91 | qfq | 10,475,200 | 30,360,900 | 2.83% |
| 2024-09-18 | 2.87 | 2.88 | 2.76 | 2.83 | 2.83 | qfq | 11,440,800 | 32,054,823 | -1.05% |
| 2024-09-13 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 7,680,554 | 22,075,730 | -1.04% |
| 2024-09-12 | 2.90 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 6,588,200 | 19,146,605 | -0.34% |
| 2024-09-11 | 2.96 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 8,989,300 | 26,273,266 | -2.36% |
| 2024-09-10 | 3.02 | 3.04 | 2.92 | 2.97 | 2.97 | qfq | 13,415,750 | 39,792,097 | -1.98% |
| 2024-09-09 | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | qfq | 14,245,503 | 43,165,185 | 1.34% |
| 2024-09-06 | 3.02 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 12,012,909 | 36,301,498 | -0.66% |
| 2024-09-05 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 7,100,600 | 21,294,686 | 1.35% |
| 2024-09-04 | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 8,273,400 | 24,637,465 | 0.00% |
| 2024-09-03 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 6,614,800 | 19,623,307 | 1.02% |
| 2024-09-02 | 2.96 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 9,711,110 | 28,854,589 | 0.00% |
| 2024-08-30 | 2.87 | 2.98 | 2.87 | 2.94 | 2.94 | qfq | 9,553,479 | 28,001,730 | 2.08% |
| 2024-08-29 | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | qfq | 6,453,001 | 18,418,378 | 0.70% |
| 2024-08-28 | 2.83 | 2.90 | 2.79 | 2.86 | 2.86 | qfq | 9,068,401 | 25,913,942 | 2.51% |
| 2024-08-27 | 2.80 | 2.84 | 2.79 | 2.79 | 2.79 | qfq | 4,219,601 | 11,881,260 | -1.06% |
| 2024-08-26 | 2.75 | 2.83 | 2.75 | 2.82 | 2.82 | qfq | 4,622,093 | 12,961,754 | 1.08% |
| 2024-08-23 | 2.79 | 2.79 | 2.72 | 2.79 | 2.79 | qfq | 5,043,393 | 13,936,073 | 0.36% |
| 2024-08-22 | 2.86 | 2.87 | 2.78 | 2.78 | 2.78 | qfq | 6,021,400 | 16,938,306 | -2.46% |
| 2024-08-21 | 2.84 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 3,409,700 | 9,747,671 | -0.35% |
| 2024-08-20 | 2.92 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 5,559,101 | 15,987,707 | -1.72% |
| 2024-08-19 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | qfq | 6,369,700 | 18,490,016 | 1.39% |
| 2024-08-16 | 2.91 | 2.93 | 2.87 | 2.87 | 2.87 | qfq | 6,353,000 | 18,333,841 | -1.03% |
| 2024-08-15 | 2.86 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 8,614,003 | 24,853,335 | 1.75% |
| 2024-08-14 | 2.90 | 2.91 | 2.85 | 2.85 | 2.85 | qfq | 5,708,400 | 16,401,391 | -1.38% |
| 2024-08-13 | 2.89 | 2.91 | 2.83 | 2.89 | 2.89 | qfq | 6,882,801 | 19,803,393 | 0.35% |
| 2024-08-12 | 2.97 | 2.97 | 2.85 | 2.88 | 2.88 | qfq | 11,124,650 | 32,311,994 | -3.36% |
| 2024-08-09 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | qfq | 14,543,501 | 43,822,772 | -1.32% |
| 2024-08-08 | 3.00 | 3.06 | 2.96 | 3.02 | 3.02 | qfq | 14,786,200 | 44,675,539 | 0.00% |
| 2024-08-07 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | qfq | 19,545,002 | 58,687,106 | -1.31% |
| 2024-08-06 | 2.91 | 3.09 | 2.90 | 3.06 | 3.06 | qfq | 23,119,922 | 69,136,178 | 5.15% |
| 2024-08-05 | 2.94 | 3.06 | 2.89 | 2.91 | 2.91 | qfq | 20,031,701 | 59,447,529 | 0.34% |
| 2024-08-02 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | qfq | 14,317,200 | 41,410,180 | 1.75% |
| 2024-08-01 | 2.84 | 2.89 | 2.81 | 2.85 | 2.85 | qfq | 9,593,019 | 27,285,019 | 0.35% |
| 2024-07-31 | 2.79 | 2.85 | 2.77 | 2.84 | 2.84 | qfq | 10,436,900 | 29,484,294 | 2.53% |
| 2024-07-30 | 2.72 | 2.77 | 2.71 | 2.77 | 2.77 | qfq | 4,946,890 | 13,573,212 | 1.84% |
| 2024-07-29 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 4,098,300 | 11,117,735 | 0.74% |
| 2024-07-26 | 2.67 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 3,388,690 | 9,137,450 | 1.12% |
| 2024-07-25 | 2.64 | 2.70 | 2.62 | 2.67 | 2.67 | qfq | 3,643,300 | 9,716,955 | 0.38% |
| 2024-07-24 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | qfq | 7,032,800 | 18,880,730 | -2.92% |
| 2024-07-23 | 2.78 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 5,994,401 | 16,691,756 | -1.08% |
| 2024-07-22 | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 3,585,861 | 9,904,940 | 0.00% |
| 2024-07-19 | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | qfq | 3,281,800 | 9,067,659 | -0.72% |
| 2024-07-18 | 2.76 | 2.79 | 2.70 | 2.79 | 2.79 | qfq | 5,243,600 | 14,442,769 | 0.72% |
| 2024-07-17 | 2.77 | 2.82 | 2.76 | 2.77 | 2.77 | qfq | 3,960,396 | 11,014,435 | -0.36% |
| 2024-07-16 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 3,763,778 | 10,448,900 | -0.36% |
| 2024-07-15 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 7,391,750 | 20,671,216 | -2.79% |
| 2024-07-12 | 2.85 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 8,167,096 | 23,693,178 | 0.00% |
| 2024-07-11 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | qfq | 8,796,340 | 25,040,959 | 2.87% |
| 2024-07-10 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 7,989,306 | 22,435,662 | -3.13% |
| 2024-07-09 | 2.87 | 2.89 | 2.76 | 2.88 | 2.88 | qfq | 9,170,400 | 25,954,697 | 0.70% |
| 2024-07-08 | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 7,615,300 | 22,036,569 | -0.69% |
| 2024-07-05 | 2.83 | 2.91 | 2.78 | 2.88 | 2.88 | qfq | 8,487,360 | 24,294,460 | 1.05% |
| 2024-07-04 | 2.97 | 2.99 | 2.83 | 2.85 | 2.85 | qfq | 14,997,640 | 43,454,659 | -5.32% |
| 2024-07-03 | 2.89 | 3.10 | 2.88 | 3.01 | 3.01 | qfq | 26,103,735 | 79,086,954 | 4.15% |
| 2024-07-02 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | qfq | 9,935,400 | 28,818,885 | 1.05% |
| 2024-07-01 | 2.79 | 2.86 | 2.79 | 2.86 | 2.86 | qfq | 6,148,100 | 17,445,400 | 2.88% |
| 2024-06-28 | 2.75 | 2.82 | 2.75 | 2.78 | 2.78 | qfq | 4,304,490 | 12,038,313 | 0.00% |
| 2024-06-27 | 2.78 | 2.84 | 2.78 | 2.78 | 2.78 | qfq | 6,170,300 | 17,326,851 | -0.71% |
| 2024-06-26 | 2.75 | 2.81 | 2.73 | 2.80 | 2.80 | qfq | 5,767,900 | 15,957,099 | 0.36% |
| 2024-06-25 | 2.68 | 2.80 | 2.68 | 2.79 | 2.79 | qfq | 7,910,440 | 21,799,912 | 3.72% |
| 2024-06-24 | 2.79 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 7,741,100 | 20,972,117 | -3.93% |
| 2024-06-21 | 2.83 | 2.86 | 2.78 | 2.80 | 2.80 | qfq | 6,277,800 | 17,732,733 | -0.36% |
| 2024-06-20 | 2.89 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 6,043,000 | 17,165,210 | -3.10% |
| 2024-06-19 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 5,975,400 | 17,246,583 | 0.00% |
| 2024-06-18 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 8,510,400 | 24,784,860 | -1.36% |
| 2024-06-17 | 2.85 | 2.94 | 2.83 | 2.94 | 2.94 | qfq | 10,769,750 | 31,250,975 | 3.16% |
| 2024-06-14 | 2.75 | 2.88 | 2.74 | 2.85 | 2.85 | qfq | 11,908,450 | 33,630,266 | 3.26% |
| 2024-06-13 | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | qfq | 4,832,700 | 13,437,285 | -1.78% |
| 2024-06-12 | 2.77 | 2.83 | 2.76 | 2.81 | 2.81 | qfq | 5,369,900 | 15,058,180 | 1.08% |
| 2024-06-11 | 2.82 | 2.84 | 2.75 | 2.78 | 2.78 | qfq | 7,176,600 | 19,902,405 | -1.77% |
| 2024-06-07 | 2.72 | 2.85 | 2.72 | 2.83 | 2.83 | qfq | 14,066,548 | 39,283,120 | 5.20% |
| 2024-06-06 | 2.82 | 2.87 | 2.68 | 2.69 | 2.69 | qfq | 16,808,087 | 45,929,801 | -5.61% |
| 2024-06-05 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | qfq | 8,504,600 | 24,548,186 | -3.06% |
| 2024-06-04 | 2.90 | 2.97 | 2.86 | 2.94 | 2.94 | qfq | 7,871,145 | 22,955,161 | 0.34% |
| 2024-06-03 | 3.05 | 3.05 | 2.90 | 2.93 | 2.93 | qfq | 13,185,952 | 38,789,458 | -3.93% |
| 2024-05-31 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | qfq | 4,986,677 | 15,212,744 | 0.33% |
| 2024-05-30 | 3.11 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 10,709,200 | 32,813,439 | -2.56% |
| 2024-05-29 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | qfq | 7,259,800 | 22,680,895 | 0.00% |
| 2024-05-28 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 8,746,100 | 27,320,101 | -0.32% |
| 2024-05-27 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 7,136,140 | 22,276,610 | 0.00% |
| 2024-05-24 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | qfq | 6,914,100 | 21,682,963 | 0.00% |
| 2024-05-23 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 16,665,700 | 52,536,775 | -3.40% |
| 2024-05-22 | 3.26 | 3.28 | 3.21 | 3.24 | 3.24 | qfq | 15,934,600 | 51,656,495 | -1.22% |
| 2024-05-21 | 3.23 | 3.33 | 3.21 | 3.28 | 3.28 | qfq | 24,462,083 | 80,364,635 | 0.92% |
| 2024-05-20 | 3.28 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 28,799,900 | 94,356,635 | 1.25% |
| 2024-05-17 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 15,209,400 | 48,712,898 | 0.31% |
| 2024-05-16 | 3.16 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 15,635,344 | 50,159,227 | 1.59% |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 9,577,644 | 30,240,252 | -0.32% |
| 2024-05-14 | 3.12 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 11,358,444 | 35,851,553 | 0.96% |
| 2024-05-13 | 3.22 | 3.25 | 3.11 | 3.13 | 3.13 | qfq | 21,715,900 | 68,493,832 | -4.28% |
| 2024-05-10 | 3.22 | 3.33 | 3.21 | 3.27 | 3.27 | qfq | 30,791,061 | 100,980,272 | 1.87% |
| 2024-05-09 | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | qfq | 14,835,960 | 47,661,267 | 1.26% |
| 2024-05-08 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 13,762,501 | 43,543,512 | 0.32% |
| 2024-05-07 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | qfq | 24,006,029 | 76,402,804 | -2.47% |
| 2024-05-06 | 3.28 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 24,363,653 | 78,939,681 | -1.22% |
| 2024-04-30 | 3.37 | 3.38 | 3.24 | 3.28 | 3.28 | qfq | 36,016,330 | 118,220,334 | -3.53% |
| 2024-04-29 | 3.29 | 3.41 | 3.27 | 3.40 | 3.40 | qfq | 36,934,100 | 124,314,011 | 2.41% |
| 2024-04-26 | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | qfq | 31,434,430 | 103,475,584 | 0.30% |
| 2024-04-25 | 3.23 | 3.36 | 3.22 | 3.31 | 3.31 | qfq | 32,510,007 | 107,065,043 | 1.85% |
| 2024-04-24 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 25,845,999 | 83,922,910 | -0.31% |
| 2024-04-23 | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | qfq | 34,913,500 | 115,170,280 | -4.12% |
| 2024-04-22 | 3.23 | 3.43 | 3.08 | 3.40 | 3.40 | qfq | 57,204,286 | 187,719,779 | 5.59% |
| 2024-04-19 | 3.22 | 3.34 | 3.16 | 3.22 | 3.22 | qfq | 34,447,615 | 111,204,440 | -1.83% |
| 2024-04-18 | 3.30 | 3.44 | 3.26 | 3.28 | 3.28 | qfq | 44,281,728 | 148,387,176 | -2.96% |
| 2024-04-17 | 3.16 | 3.51 | 3.16 | 3.38 | 3.38 | qfq | 69,629,409 | 234,970,077 | -2.03% |
| 2024-04-16 | 3.63 | 3.73 | 3.45 | 3.45 | 3.45 | qfq | 37,794,500 | 132,953,892 | -9.92% |
| 2024-04-15 | 4.01 | 4.13 | 3.83 | 3.83 | 3.83 | qfq | 82,519,608 | 324,100,095 | -10.09% |
| 2024-04-12 | 3.99 | 4.44 | 3.91 | 4.26 | 4.26 | qfq | 131,207,102 | 545,304,061 | 4.93% |
| 2024-04-11 | 3.63 | 4.06 | 3.59 | 4.06 | 4.06 | qfq | 78,348,645 | 300,226,319 | 10.03% |
| 2024-04-10 | 3.57 | 3.70 | 3.55 | 3.69 | 3.69 | qfq | 49,784,147 | 181,157,195 | 1.93% |
| 2024-04-09 | 3.44 | 3.65 | 3.43 | 3.62 | 3.62 | qfq | 41,251,410 | 147,065,007 | 2.55% |
| 2024-04-08 | 3.51 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 24,067,877 | 85,107,445 | 0.57% |
| 2024-04-03 | 3.55 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 20,681,261 | 72,832,354 | -2.23% |
| 2024-04-02 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | qfq | 26,760,729 | 95,197,243 | 1.99% |
| 2024-04-01 | 3.44 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 14,797,284 | 51,620,029 | 2.62% |
| 2024-03-29 | 3.40 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 14,121,118 | 47,886,262 | 0.59% |
| 2024-03-28 | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 14,185,900 | 48,242,549 | 0.89% |
| 2024-03-27 | 3.43 | 3.49 | 3.36 | 3.38 | 3.38 | qfq | 15,298,596 | 52,516,108 | -2.31% |
| 2024-03-26 | 3.42 | 3.47 | 3.38 | 3.46 | 3.46 | qfq | 14,262,000 | 48,856,895 | 0.58% |
| 2024-03-25 | 3.52 | 3.56 | 3.44 | 3.44 | 3.44 | qfq | 18,241,720 | 63,738,324 | -3.91% |
| 2024-03-22 | 3.65 | 3.68 | 3.54 | 3.58 | 3.58 | qfq | 20,844,109 | 75,076,509 | -1.38% |
| 2024-03-21 | 3.54 | 3.67 | 3.54 | 3.63 | 3.63 | qfq | 21,306,109 | 76,894,593 | 2.54% |
| 2024-03-20 | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 13,673,304 | 48,175,360 | 2.02% |
| 2024-03-19 | 3.46 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 13,648,745 | 47,594,972 | 0.29% |
| 2024-03-18 | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 14,591,156 | 50,175,759 | 1.17% |
| 2024-03-15 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 15,636,090 | 53,279,764 | 1.48% |
| 2024-03-14 | 3.33 | 3.41 | 3.31 | 3.37 | 3.37 | qfq | 18,134,665 | 61,215,770 | 0.90% |
| 2024-03-13 | 3.38 | 3.39 | 3.31 | 3.34 | 3.34 | qfq | 17,240,000 | 57,517,480 | -1.47% |
| 2024-03-12 | 3.28 | 3.40 | 3.25 | 3.39 | 3.39 | qfq | 26,748,170 | 89,520,408 | 3.67% |
| 2024-03-11 | 3.27 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 11,963,400 | 38,919,082 | 0.62% |
| 2024-03-08 | 3.31 | 3.32 | 3.19 | 3.25 | 3.25 | qfq | 21,549,475 | 69,789,491 | -2.99% |
| 2024-03-07 | 3.25 | 3.40 | 3.23 | 3.35 | 3.35 | qfq | 24,705,793 | 81,608,057 | 3.40% |
| 2024-03-06 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 11,779,400 | 37,815,674 | 0.62% |
| 2024-03-05 | 3.26 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 14,036,000 | 45,597,262 | -1.53% |
| 2024-03-04 | 3.31 | 3.33 | 3.20 | 3.27 | 3.27 | qfq | 12,417,500 | 40,411,966 | -0.91% |
| 2024-03-01 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | qfq | 15,344,300 | 50,499,506 | 0.61% |
| 2024-02-29 | 3.13 | 3.30 | 3.10 | 3.28 | 3.28 | qfq | 20,974,373 | 67,858,857 | 3.14% |
| 2024-02-28 | 3.47 | 3.54 | 3.17 | 3.18 | 3.18 | qfq | 31,244,193 | 105,374,410 | -7.56% |
| 2024-02-27 | 3.33 | 3.45 | 3.28 | 3.44 | 3.44 | qfq | 17,964,627 | 61,061,705 | 3.30% |
| 2024-02-26 | 3.33 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 19,438,793 | 64,715,585 | 0.91% |
| 2024-02-23 | 3.18 | 3.34 | 3.16 | 3.30 | 3.30 | qfq | 26,817,459 | 86,778,632 | 3.45% |
| 2024-02-22 | 3.12 | 3.24 | 3.08 | 3.19 | 3.19 | qfq | 21,410,115 | 67,875,515 | 2.57% |
| 2024-02-21 | 3.01 | 3.18 | 2.97 | 3.11 | 3.11 | qfq | 24,601,303 | 76,410,137 | 3.32% |
| 2024-02-20 | 3.00 | 3.01 | 2.91 | 3.01 | 3.01 | qfq | 15,119,639 | 45,050,473 | 0.33% |
| 2024-02-19 | 2.94 | 3.04 | 2.94 | 3.00 | 3.00 | qfq | 23,644,842 | 70,901,327 | 2.39% |
| 2024-02-08 | 2.70 | 2.95 | 2.67 | 2.93 | 2.93 | qfq | 27,455,601 | 76,866,197 | 9.33% |
| 2024-02-07 | 2.75 | 2.77 | 2.65 | 2.68 | 2.68 | qfq | 24,204,408 | 65,511,044 | -3.25% |
| 2024-02-06 | 2.59 | 2.88 | 2.48 | 2.77 | 2.77 | qfq | 32,765,817 | 86,065,453 | 0.36% |
| 2024-02-05 | 3.02 | 3.06 | 2.76 | 2.76 | 2.76 | qfq | 28,741,205 | 80,862,725 | -10.10% |
| 2024-02-02 | 3.13 | 3.25 | 2.93 | 3.07 | 3.07 | qfq | 25,913,098 | 80,773,387 | -2.23% |
| 2024-02-01 | 3.20 | 3.24 | 3.08 | 3.14 | 3.14 | qfq | 23,108,349 | 72,820,439 | -2.79% |
| 2024-01-31 | 3.56 | 3.57 | 3.22 | 3.23 | 3.23 | qfq | 34,444,739 | 114,990,352 | -9.78% |
| 2024-01-30 | 3.79 | 3.79 | 3.57 | 3.58 | 3.58 | qfq | 27,394,700 | 100,562,199 | -6.04% |
| 2024-01-29 | 4.00 | 4.02 | 3.80 | 3.81 | 3.81 | qfq | 21,293,700 | 82,635,705 | -4.27% |
| 2024-01-26 | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 20,436,929 | 82,053,458 | -0.75% |
| 2024-01-25 | 3.91 | 4.03 | 3.85 | 4.01 | 4.01 | qfq | 26,742,323 | 105,866,138 | 2.04% |
| 2024-01-24 | 3.80 | 3.97 | 3.77 | 3.93 | 3.93 | qfq | 37,450,751 | 145,308,900 | 2.61% |
| 2024-01-23 | 3.83 | 3.88 | 3.60 | 3.83 | 3.83 | qfq | 51,301,902 | 191,741,099 | -4.25% |
| 2024-01-22 | 4.31 | 4.35 | 4.00 | 4.00 | 4.00 | qfq | 64,826,470 | 270,702,992 | -9.91% |
| 2024-01-19 | 4.34 | 4.62 | 4.26 | 4.44 | 4.44 | qfq | 77,879,974 | 347,426,373 | 2.07% |
| 2024-01-18 | 4.44 | 4.47 | 4.23 | 4.35 | 4.35 | qfq | 61,548,782 | 266,454,296 | -2.25% |
| 2024-01-17 | 4.65 | 4.75 | 4.43 | 4.45 | 4.45 | qfq | 103,298,067 | 473,701,245 | -3.26% |
| 2024-01-16 | 4.19 | 4.60 | 4.18 | 4.60 | 4.60 | qfq | 68,394,096 | 305,276,064 | 10.05% |
| 2024-01-15 | 4.07 | 4.24 | 4.05 | 4.18 | 4.18 | qfq | 26,290,978 | 110,384,939 | 1.70% |
| 2024-01-12 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 22,554,409 | 93,757,206 | -3.52% |
| 2024-01-11 | 4.31 | 4.33 | 4.21 | 4.26 | 4.26 | qfq | 35,711,400 | 152,027,821 | -2.74% |
| 2024-01-10 | 4.29 | 4.40 | 4.21 | 4.38 | 4.38 | qfq | 60,902,901 | 262,548,839 | 2.82% |
| 2024-01-09 | 4.07 | 4.40 | 4.06 | 4.26 | 4.26 | qfq | 42,167,965 | 178,506,803 | 4.67% |
| 2024-01-08 | 4.09 | 4.17 | 4.06 | 4.07 | 4.07 | qfq | 13,252,100 | 54,592,757 | -0.49% |
| 2024-01-05 | 4.16 | 4.24 | 4.07 | 4.09 | 4.09 | qfq | 13,651,000 | 56,814,291 | -2.15% |
| 2024-01-04 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 13,321,138 | 55,379,814 | 0.72% |
| 2024-01-03 | 4.09 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 11,518,565 | 47,539,884 | 0.73% |
| 2024-01-02 | 4.08 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 11,365,900 | 46,659,322 | 0.98% |
| 2023-12-29 | 4.07 | 4.14 | 4.04 | 4.08 | 4.08 | qfq | 10,947,200 | 44,761,960 | 0.00% |
| 2023-12-28 | 3.98 | 4.09 | 3.96 | 4.08 | 4.08 | qfq | 12,445,915 | 50,461,258 | 2.26% |
| 2023-12-27 | 3.96 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 8,895,529 | 35,414,419 | 0.76% |
| 2023-12-26 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 8,507,200 | 33,858,005 | -1.00% |
| 2023-12-25 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 9,397,560 | 37,776,444 | -1.96% |
| 2023-12-22 | 4.17 | 4.21 | 4.06 | 4.08 | 4.08 | qfq | 14,828,530 | 60,960,739 | -2.63% |
| 2023-12-21 | 4.10 | 4.20 | 4.08 | 4.19 | 4.19 | qfq | 13,268,849 | 55,244,316 | 1.45% |
| 2023-12-20 | 4.28 | 4.29 | 4.12 | 4.13 | 4.13 | qfq | 15,523,285 | 64,727,767 | -3.28% |
| 2023-12-19 | 4.18 | 4.35 | 4.18 | 4.27 | 4.27 | qfq | 22,594,353 | 96,339,160 | 2.15% |
| 2023-12-18 | 4.32 | 4.33 | 4.16 | 4.18 | 4.18 | qfq | 16,258,820 | 68,693,284 | -3.69% |
| 2023-12-15 | 4.34 | 4.42 | 4.29 | 4.34 | 4.34 | qfq | 16,689,577 | 72,713,975 | -0.46% |
| 2023-12-14 | 4.31 | 4.41 | 4.31 | 4.36 | 4.36 | qfq | 16,803,268 | 73,397,060 | 1.40% |
| 2023-12-13 | 4.35 | 4.44 | 4.30 | 4.30 | 4.30 | qfq | 15,959,700 | 69,623,928 | -1.83% |
| 2023-12-12 | 4.24 | 4.38 | 4.21 | 4.38 | 4.38 | qfq | 19,476,737 | 84,282,275 | 3.06% |
| 2023-12-11 | 4.20 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 14,276,900 | 60,179,416 | 0.00% |
| 2023-12-08 | 4.32 | 4.34 | 4.21 | 4.25 | 4.25 | qfq | 21,052,879 | 89,742,957 | -1.85% |
| 2023-12-07 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 19,680,860 | 85,356,837 | -1.37% |
| 2023-12-06 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 28,237,020 | 124,300,555 | -0.68% |
| 2023-12-05 | 4.52 | 4.55 | 4.41 | 4.42 | 4.42 | qfq | 28,355,185 | 127,208,673 | -2.64% |
| 2023-12-04 | 4.50 | 4.55 | 4.45 | 4.54 | 4.54 | qfq | 30,430,885 | 136,710,376 | 0.44% |
| 2023-12-01 | 4.60 | 4.64 | 4.50 | 4.52 | 4.52 | qfq | 41,660,884 | 189,529,256 | -2.16% |
| 2023-11-30 | 4.38 | 4.75 | 4.36 | 4.62 | 4.62 | qfq | 62,059,724 | 282,002,031 | 4.29% |
| 2023-11-29 | 4.28 | 4.47 | 4.24 | 4.43 | 4.43 | qfq | 41,575,894 | 181,649,887 | 2.55% |
| 2023-11-28 | 4.16 | 4.40 | 4.13 | 4.32 | 4.32 | qfq | 38,593,741 | 165,390,331 | 3.60% |
| 2023-11-27 | 4.24 | 4.27 | 4.17 | 4.17 | 4.17 | qfq | 17,204,630 | 72,225,532 | -1.65% |
| 2023-11-24 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 22,017,830 | 93,289,188 | 1.19% |
| 2023-11-23 | 4.19 | 4.21 | 4.13 | 4.19 | 4.19 | qfq | 12,378,581 | 51,626,565 | 0.00% |
| 2023-11-22 | 4.16 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 19,866,698 | 83,434,115 | 0.48% |
| 2023-11-21 | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | qfq | 14,632,520 | 60,852,028 | 0.72% |
| 2023-11-20 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 17,684,544 | 72,711,500 | 1.97% |
| 2023-11-17 | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 10,159,150 | 41,026,038 | 0.50% |
| 2023-11-16 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 14,861,190 | 60,284,636 | -0.49% |
| 2023-11-15 | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | qfq | 12,731,328 | 51,796,723 | 0.25% |
| 2023-11-14 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | qfq | 8,209,800 | 33,244,147 | 0.00% |
| 2023-11-13 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 8,986,661 | 36,208,981 | 1.25% |
| 2023-11-10 | 4.01 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 7,392,288 | 29,533,474 | -0.25% |
| 2023-11-09 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 9,560,719 | 38,524,588 | -1.23% |
| 2023-11-08 | 4.03 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 13,300,185 | 53,785,405 | 0.74% |
| 2023-11-07 | 4.03 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 13,043,902 | 52,196,235 | -0.25% |
| 2023-11-06 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | qfq | 12,058,016 | 48,417,945 | 1.76% |
| 2023-11-03 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | qfq | 8,428,152 | 33,398,832 | 0.76% |
| 2023-11-02 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 7,957,600 | 31,399,011 | -0.76% |
| 2023-11-01 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | qfq | 7,215,475 | 28,676,950 | 0.00% |
| 2023-10-31 | 4.01 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 10,182,294 | 40,401,926 | -1.00% |
| 2023-10-30 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 11,877,265 | 47,418,229 | -0.25% |
| 2023-10-27 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | qfq | 11,694,320 | 46,826,530 | 0.75% |
| 2023-10-26 | 3.98 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 11,716,700 | 46,361,296 | -0.25% |
| 2023-10-25 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 16,747,465 | 66,944,977 | 2.56% |
| 2023-10-24 | 3.82 | 3.91 | 3.81 | 3.90 | 3.90 | qfq | 13,252,800 | 51,388,732 | 2.36% |
| 2023-10-23 | 3.88 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 11,431,287 | 43,951,824 | -2.06% |
| 2023-10-20 | 3.91 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 10,273,700 | 40,092,529 | -0.77% |
| 2023-10-19 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 12,271,700 | 48,464,133 | -0.76% |
| 2023-10-18 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | qfq | 15,193,516 | 60,476,515 | -2.71% |
| 2023-10-17 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 12,306,165 | 49,829,537 | 0.74% |
| 2023-10-16 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 17,322,511 | 69,914,877 | -1.47% |
| 2023-10-13 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 17,513,796 | 71,923,359 | -2.15% |
| 2023-10-12 | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | qfq | 14,291,481 | 59,483,007 | 0.72% |
| 2023-10-11 | 4.18 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 15,363,197 | 63,659,517 | -0.95% |
| 2023-10-10 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 17,149,163 | 72,140,229 | -0.48% |
| 2023-10-09 | 4.41 | 4.41 | 4.19 | 4.21 | 4.21 | qfq | 32,229,525 | 136,897,970 | -6.03% |
| 2023-09-28 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | qfq | 20,685,810 | 92,517,565 | 0.67% |
| 2023-09-27 | 4.56 | 4.57 | 4.43 | 4.45 | 4.45 | qfq | 37,124,914 | 166,190,844 | -3.05% |
| 2023-09-26 | 4.70 | 4.73 | 4.58 | 4.59 | 4.59 | qfq | 28,766,502 | 133,596,121 | -2.55% |
| 2023-09-25 | 4.75 | 4.75 | 4.66 | 4.71 | 4.71 | qfq | 28,311,289 | 133,010,179 | -1.67% |
| 2023-09-22 | 4.65 | 4.79 | 4.61 | 4.79 | 4.79 | qfq | 35,377,841 | 166,510,546 | 1.70% |
| 2023-09-21 | 4.81 | 4.85 | 4.68 | 4.71 | 4.71 | qfq | 40,728,767 | 192,741,706 | -3.29% |
| 2023-09-20 | 5.19 | 5.20 | 4.84 | 4.87 | 4.87 | qfq | 66,380,822 | 329,272,300 | -8.11% |
| 2023-09-19 | 5.50 | 5.53 | 5.29 | 5.30 | 5.30 | qfq | 54,491,962 | 293,426,674 | -5.19% |
| 2023-09-18 | 5.34 | 5.60 | 5.31 | 5.59 | 5.59 | qfq | 88,494,065 | 486,149,734 | 3.90% |
| 2023-09-15 | 5.31 | 5.52 | 5.25 | 5.38 | 5.38 | qfq | 73,029,805 | 394,774,143 | 1.70% |
| 2023-09-14 | 5.46 | 5.49 | 5.22 | 5.29 | 5.29 | qfq | 50,083,492 | 265,131,680 | -2.76% |
| 2023-09-13 | 5.49 | 5.57 | 5.35 | 5.44 | 5.44 | qfq | 58,750,874 | 318,941,067 | -1.45% |
| 2023-09-12 | 5.41 | 5.62 | 5.34 | 5.52 | 5.52 | qfq | 84,676,802 | 465,093,107 | 0.73% |
| 2023-09-11 | 5.16 | 5.69 | 5.11 | 5.48 | 5.48 | qfq | 110,127,936 | 595,063,208 | 5.79% |
| 2023-09-08 | 4.93 | 5.43 | 4.77 | 5.18 | 5.18 | qfq | 75,243,302 | 382,212,889 | 4.44% |
| 2023-09-07 | 4.87 | 5.05 | 4.86 | 4.96 | 4.96 | qfq | 48,635,916 | 241,887,181 | 1.43% |
| 2023-09-06 | 4.93 | 5.01 | 4.86 | 4.89 | 4.89 | qfq | 33,922,956 | 166,929,568 | -1.41% |
| 2023-09-05 | 5.04 | 5.09 | 4.94 | 4.96 | 4.96 | qfq | 42,091,803 | 210,278,210 | -2.55% |
| 2023-09-04 | 5.03 | 5.17 | 4.92 | 5.09 | 5.09 | qfq | 64,064,974 | 324,491,487 | 1.39% |
| 2023-09-01 | 5.08 | 5.63 | 4.97 | 5.02 | 5.02 | qfq | 98,895,859 | 521,497,422 | -1.95% |
| 2023-08-31 | 4.93 | 5.20 | 4.85 | 5.12 | 5.12 | qfq | 68,666,489 | 345,959,571 | 3.02% |
| 2023-08-30 | 4.85 | 5.15 | 4.81 | 4.97 | 4.97 | qfq | 58,915,718 | 291,296,680 | 2.05% |
| 2023-08-29 | 4.60 | 4.97 | 4.60 | 4.87 | 4.87 | qfq | 51,700,090 | 250,757,038 | 4.51% |
| 2023-08-28 | 5.00 | 5.00 | 4.61 | 4.66 | 4.66 | qfq | 49,380,430 | 236,605,585 | -2.92% |
| 2023-08-25 | 4.74 | 4.94 | 4.71 | 4.80 | 4.80 | qfq | 36,748,618 | 177,714,964 | -0.21% |
| 2023-08-24 | 4.68 | 4.88 | 4.66 | 4.81 | 4.81 | qfq | 47,648,601 | 229,243,371 | 0.84% |
| 2023-08-23 | 4.61 | 4.96 | 4.48 | 4.77 | 4.77 | qfq | 54,137,987 | 256,585,993 | 3.25% |
| 2023-08-22 | 4.68 | 4.72 | 4.52 | 4.62 | 4.62 | qfq | 30,005,529 | 137,901,823 | -1.07% |
| 2023-08-21 | 4.72 | 4.77 | 4.57 | 4.67 | 4.67 | qfq | 29,748,556 | 138,531,593 | -0.43% |
| 2023-08-18 | 4.86 | 4.86 | 4.67 | 4.69 | 4.69 | qfq | 43,926,797 | 208,507,773 | -4.29% |
| 2023-08-17 | 4.91 | 4.92 | 4.81 | 4.90 | 4.90 | qfq | 51,399,345 | 249,908,635 | -2.00% |
| 2023-08-16 | 4.80 | 5.09 | 4.74 | 5.00 | 5.00 | qfq | 94,506,885 | 464,483,590 | 4.17% |
| 2023-08-15 | 4.90 | 4.98 | 4.77 | 4.80 | 4.80 | qfq | 78,415,617 | 379,604,367 | -2.64% |
| 2023-08-14 | 4.45 | 4.93 | 4.41 | 4.93 | 4.93 | qfq | 54,428,009 | 261,475,334 | 10.04% |
| 2023-08-11 | 4.45 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 23,910,614 | 108,190,221 | 0.22% |
| 2023-08-10 | 4.42 | 4.48 | 4.39 | 4.47 | 4.47 | qfq | 10,955,501 | 48,827,640 | 0.90% |
| 2023-08-09 | 4.51 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 13,188,600 | 58,567,878 | -1.99% |
| 2023-08-08 | 4.49 | 4.56 | 4.45 | 4.52 | 4.52 | qfq | 11,777,506 | 53,052,861 | 0.22% |
| 2023-08-07 | 4.58 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 11,946,700 | 54,038,278 | -1.10% |
| 2023-08-04 | 4.62 | 4.67 | 4.55 | 4.56 | 4.56 | qfq | 17,050,316 | 78,440,487 | -1.08% |
| 2023-08-03 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 16,680,560 | 76,725,121 | 0.00% |
| 2023-08-02 | 4.70 | 4.73 | 4.58 | 4.61 | 4.61 | qfq | 27,991,967 | 129,830,975 | -1.71% |
| 2023-08-01 | 4.78 | 4.87 | 4.66 | 4.69 | 4.69 | qfq | 50,303,199 | 239,796,977 | -1.26% |
| 2023-07-31 | 4.62 | 4.80 | 4.61 | 4.75 | 4.75 | qfq | 46,639,406 | 220,194,804 | 3.49% |
| 2023-07-28 | 4.55 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 22,859,049 | 104,786,567 | 0.66% |
| 2023-07-27 | 4.58 | 4.69 | 4.54 | 4.56 | 4.56 | qfq | 31,161,135 | 143,345,301 | -0.22% |
| 2023-07-26 | 4.53 | 4.61 | 4.50 | 4.57 | 4.57 | qfq | 34,980,118 | 159,467,644 | 0.00% |
| 2023-07-25 | 4.44 | 4.75 | 4.39 | 4.57 | 4.57 | qfq | 54,910,951 | 248,335,376 | 3.63% |
| 2023-07-24 | 4.36 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 22,472,827 | 98,531,125 | 0.23% |
| 2023-07-21 | 4.24 | 4.50 | 4.22 | 4.40 | 4.40 | qfq | 33,682,778 | 147,765,533 | 2.56% |
| 2023-07-20 | 4.21 | 4.42 | 4.21 | 4.29 | 4.29 | qfq | 22,366,328 | 96,611,498 | 1.90% |
| 2023-07-19 | 4.25 | 4.26 | 4.17 | 4.21 | 4.21 | qfq | 7,048,610 | 29,653,503 | -0.47% |
| 2023-07-18 | 4.22 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 8,250,528 | 34,710,493 | 0.24% |