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
华塑控股000509.SZ
最近收盘价2.832026-07-17
最近交易日2026-07-17
成交量（股）37,709,200
成交额（元）108,802,939
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 | 2.99 | 3.04 | 2.76 | 2.83 | 2.83 | qfq | 37,709,200 | 108,802,939 | -5.67% |
| 2026-07-16 | 3.01 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 33,233,000 | 100,510,236 | -1.64% |
| 2026-07-15 | 3.03 | 3.15 | 3.00 | 3.05 | 3.05 | qfq | 34,661,500 | 106,510,460 | -0.33% |
| 2026-07-14 | 2.97 | 3.08 | 2.85 | 3.06 | 3.06 | qfq | 49,921,740 | 147,837,828 | 2.68% |
| 2026-07-13 | 3.21 | 3.22 | 2.96 | 2.98 | 2.98 | qfq | 44,552,000 | 136,221,545 | -7.17% |
| 2026-07-10 | 3.17 | 3.33 | 3.15 | 3.21 | 3.21 | qfq | 43,884,216 | 142,967,116 | 0.31% |
| 2026-07-09 | 3.17 | 3.26 | 3.07 | 3.20 | 3.20 | qfq | 38,042,400 | 120,399,572 | 0.95% |
| 2026-07-08 | 3.27 | 3.29 | 3.13 | 3.17 | 3.17 | qfq | 30,290,200 | 96,601,745 | -3.06% |
| 2026-07-07 | 3.39 | 3.44 | 3.24 | 3.27 | 3.27 | qfq | 34,082,066 | 112,893,509 | -3.25% |
| 2026-07-06 | 3.45 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 39,053,800 | 134,455,256 | -2.87% |
| 2026-07-03 | 3.60 | 3.62 | 3.46 | 3.48 | 3.48 | qfq | 34,437,933 | 121,334,703 | -2.25% |
| 2026-07-02 | 3.59 | 3.71 | 3.53 | 3.56 | 3.56 | qfq | 42,034,601 | 152,225,986 | -1.39% |
| 2026-07-01 | 3.70 | 3.75 | 3.59 | 3.61 | 3.61 | qfq | 44,256,582 | 161,260,979 | -3.22% |
| 2026-06-30 | 3.54 | 3.83 | 3.49 | 3.73 | 3.73 | qfq | 65,047,574 | 240,599,240 | 5.67% |
| 2026-06-29 | 3.69 | 3.72 | 3.47 | 3.53 | 3.53 | qfq | 49,378,750 | 175,368,765 | -4.34% |
| 2026-06-26 | 3.78 | 3.86 | 3.64 | 3.69 | 3.69 | qfq | 41,169,650 | 153,460,490 | -2.12% |
| 2026-06-25 | 3.90 | 3.95 | 3.73 | 3.77 | 3.77 | qfq | 48,449,200 | 184,969,102 | -3.33% |
| 2026-06-24 | 4.10 | 4.12 | 3.83 | 3.90 | 3.90 | qfq | 57,167,788 | 224,906,435 | -4.41% |
| 2026-06-23 | 3.94 | 4.28 | 3.91 | 4.08 | 4.08 | qfq | 74,359,400 | 306,211,059 | 2.77% |
| 2026-06-22 | 4.09 | 4.09 | 3.85 | 3.97 | 3.97 | qfq | 62,890,200 | 248,852,009 | -2.22% |
| 2026-06-18 | 4.14 | 4.16 | 3.97 | 4.06 | 4.06 | qfq | 66,016,600 | 267,646,831 | -2.87% |
| 2026-06-17 | 4.18 | 4.33 | 4.15 | 4.18 | 4.18 | qfq | 65,618,288 | 277,206,711 | -1.88% |
| 2026-06-16 | 4.17 | 4.31 | 4.06 | 4.26 | 4.26 | qfq | 71,281,400 | 299,275,199 | 2.16% |
| 2026-06-15 | 4.06 | 4.24 | 4.06 | 4.17 | 4.17 | qfq | 77,684,600 | 323,456,067 | 3.47% |
| 2026-06-12 | 4.11 | 4.31 | 3.98 | 4.03 | 4.03 | qfq | 101,383,400 | 416,774,950 | -1.71% |
| 2026-06-11 | 4.05 | 4.29 | 4.00 | 4.10 | 4.10 | qfq | 113,684,200 | 466,988,764 | -5.09% |
| 2026-06-10 | 5.02 | 5.02 | 4.32 | 4.32 | 4.32 | qfq | 158,840,850 | 709,367,289 | -10.00% |
| 2026-06-09 | 4.55 | 4.80 | 4.47 | 4.80 | 4.80 | qfq | 36,430,350 | 171,320,748 | 10.09% |
| 2026-06-08 | 4.60 | 4.86 | 4.31 | 4.36 | 4.36 | qfq | 125,170,584 | 567,195,829 | -8.40% |
| 2026-06-05 | 4.71 | 5.00 | 4.37 | 4.76 | 4.76 | qfq | 172,805,706 | 815,079,741 | -0.63% |
| 2026-06-04 | 4.75 | 5.20 | 4.70 | 4.79 | 4.79 | qfq | 155,106,250 | 759,813,464 | -2.04% |
| 2026-06-03 | 4.77 | 5.23 | 4.64 | 4.89 | 4.89 | qfq | 187,180,266 | 928,716,336 | -5.05% |
| 2026-06-02 | 4.68 | 5.41 | 4.56 | 5.15 | 5.15 | qfq | 271,117,382 | 1,359,419,407 | 4.67% |
| 2026-06-01 | 4.98 | 5.20 | 4.72 | 4.92 | 4.92 | qfq | 243,677,712 | 1,208,270,246 | -4.65% |
| 2026-05-29 | 6.30 | 6.30 | 5.16 | 5.16 | 5.16 | qfq | 280,708,566 | 1,578,325,609 | -9.95% |
| 2026-05-28 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | qfq | 61,540,920 | 352,414,273 | 9.98% |
| 2026-05-27 | 4.74 | 5.21 | 4.55 | 5.21 | 5.21 | qfq | 243,930,369 | 1,222,833,312 | 9.92% |
| 2026-05-26 | 4.34 | 4.74 | 4.34 | 4.74 | 4.74 | qfq | 79,772,624 | 372,628,855 | 9.98% |
| 2026-05-25 | 3.95 | 4.31 | 3.95 | 4.31 | 4.31 | qfq | 127,960,265 | 538,588,943 | 9.95% |
| 2026-05-22 | 3.79 | 3.94 | 3.66 | 3.92 | 3.92 | qfq | 51,467,120 | 196,203,127 | 3.16% |
| 2026-05-21 | 3.96 | 4.10 | 3.78 | 3.80 | 3.80 | qfq | 65,531,436 | 259,163,139 | -0.78% |
| 2026-05-20 | 3.93 | 3.94 | 3.79 | 3.83 | 3.83 | qfq | 27,165,800 | 104,238,195 | -3.28% |
| 2026-05-19 | 3.91 | 3.98 | 3.86 | 3.96 | 3.96 | qfq | 35,670,800 | 139,714,588 | 0.51% |
| 2026-05-18 | 3.82 | 3.97 | 3.77 | 3.94 | 3.94 | qfq | 50,929,587 | 198,775,806 | 3.41% |
| 2026-05-15 | 3.81 | 3.87 | 3.75 | 3.81 | 3.81 | qfq | 30,393,486 | 115,513,700 | 0.26% |
| 2026-05-14 | 3.96 | 3.96 | 3.79 | 3.80 | 3.80 | qfq | 34,119,832 | 131,931,182 | -3.06% |
| 2026-05-13 | 3.86 | 4.03 | 3.85 | 3.92 | 3.92 | qfq | 44,033,303 | 173,139,821 | 1.03% |
| 2026-05-12 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | qfq | 36,896,799 | 144,273,388 | -2.02% |
| 2026-05-11 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 67,588,755 | 268,686,422 | -1.98% |
| 2026-05-08 | 4.02 | 4.23 | 3.91 | 4.04 | 4.04 | qfq | 129,706,813 | 520,281,453 | 2.80% |
| 2026-05-07 | 3.57 | 3.93 | 3.55 | 3.93 | 3.93 | qfq | 60,100,000 | 226,604,633 | 10.08% |
| 2026-05-06 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 18,662,830 | 66,817,542 | -0.56% |
| 2026-04-30 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 18,482,402 | 66,210,514 | 1.13% |
| 2026-04-29 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | qfq | 16,139,254 | 57,541,180 | 1.14% |
| 2026-04-28 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | qfq | 14,823,900 | 51,910,398 | -0.57% |
| 2026-04-27 | 3.52 | 3.55 | 3.40 | 3.53 | 3.53 | qfq | 20,284,900 | 70,554,210 | 1.15% |
| 2026-04-24 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 16,810,003 | 58,651,680 | -0.57% |
| 2026-04-23 | 3.58 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 19,466,500 | 68,544,304 | -2.23% |
| 2026-04-22 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 19,570,656 | 69,639,694 | 0.56% |
| 2026-04-21 | 3.65 | 3.65 | 3.49 | 3.57 | 3.57 | qfq | 32,589,200 | 115,516,851 | -2.19% |
| 2026-04-20 | 3.65 | 3.67 | 3.52 | 3.65 | 3.65 | qfq | 39,399,253 | 142,714,445 | -1.35% |
| 2026-04-17 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 19,344,000 | 71,218,770 | -0.80% |
| 2026-04-16 | 3.64 | 3.74 | 3.60 | 3.73 | 3.73 | qfq | 29,228,300 | 107,789,676 | 2.75% |
| 2026-04-15 | 3.73 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 24,775,700 | 90,592,849 | -2.42% |
| 2026-04-14 | 3.69 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 25,736,400 | 94,593,611 | 1.09% |
| 2026-04-13 | 3.61 | 3.69 | 3.59 | 3.68 | 3.68 | qfq | 25,858,851 | 94,257,508 | 0.82% |
| 2026-04-10 | 3.69 | 3.76 | 3.63 | 3.65 | 3.65 | qfq | 29,106,750 | 107,246,916 | -0.27% |
| 2026-04-09 | 3.71 | 3.73 | 3.60 | 3.66 | 3.66 | qfq | 29,743,500 | 108,620,410 | -2.40% |
| 2026-04-08 | 3.73 | 3.76 | 3.62 | 3.75 | 3.75 | qfq | 33,330,800 | 122,960,102 | 3.59% |
| 2026-04-07 | 3.54 | 3.68 | 3.47 | 3.62 | 3.62 | qfq | 39,648,396 | 143,239,412 | 3.13% |
| 2026-04-03 | 3.69 | 3.71 | 3.46 | 3.51 | 3.51 | qfq | 44,151,700 | 155,858,744 | -4.88% |
| 2026-04-02 | 3.83 | 3.90 | 3.63 | 3.69 | 3.69 | qfq | 57,239,600 | 214,498,092 | -3.91% |
| 2026-04-01 | 4.17 | 4.22 | 3.82 | 3.84 | 3.84 | qfq | 84,686,069 | 331,307,324 | -6.11% |
| 2026-03-31 | 4.26 | 4.28 | 4.07 | 4.09 | 4.09 | qfq | 59,741,146 | 248,493,404 | -4.88% |
| 2026-03-30 | 4.12 | 4.33 | 3.92 | 4.30 | 4.30 | qfq | 102,145,251 | 419,881,588 | 0.47% |
| 2026-03-27 | 4.26 | 4.39 | 4.20 | 4.28 | 4.28 | qfq | 84,850,550 | 364,092,331 | -1.83% |
| 2026-03-26 | 4.58 | 4.61 | 4.30 | 4.36 | 4.36 | qfq | 113,681,697 | 501,757,573 | -5.01% |
| 2026-03-25 | 4.50 | 4.84 | 4.41 | 4.59 | 4.59 | qfq | 179,724,953 | 824,372,273 | 2.00% |
| 2026-03-24 | 4.09 | 4.50 | 4.09 | 4.50 | 4.50 | qfq | 89,408,848 | 389,420,939 | 10.02% |
| 2026-03-23 | 4.49 | 4.49 | 4.09 | 4.09 | 4.09 | qfq | 135,935,486 | 574,415,160 | -9.91% |
| 2026-03-20 | 4.15 | 4.54 | 4.10 | 4.54 | 4.54 | qfq | 78,970,988 | 348,481,795 | 9.93% |
| 2026-03-19 | 4.10 | 4.22 | 4.01 | 4.13 | 4.13 | qfq | 46,692,600 | 192,573,009 | -0.96% |
| 2026-03-18 | 4.08 | 4.18 | 4.00 | 4.17 | 4.17 | qfq | 58,053,410 | 237,230,100 | 2.21% |
| 2026-03-17 | 4.07 | 4.27 | 4.07 | 4.08 | 4.08 | qfq | 70,651,360 | 292,375,302 | 0.25% |
| 2026-03-16 | 4.08 | 4.30 | 3.98 | 4.07 | 4.07 | qfq | 87,866,300 | 361,999,313 | 3.30% |
| 2026-03-13 | 3.93 | 4.20 | 3.90 | 3.94 | 3.94 | qfq | 81,945,385 | 330,217,339 | 1.03% |
| 2026-03-12 | 4.00 | 4.01 | 3.87 | 3.90 | 3.90 | qfq | 56,528,200 | 221,876,177 | -1.76% |
| 2026-03-11 | 4.02 | 4.15 | 3.94 | 3.97 | 3.97 | qfq | 84,319,169 | 337,110,244 | 0.25% |
| 2026-03-10 | 3.88 | 4.00 | 3.86 | 3.96 | 3.96 | qfq | 103,618,827 | 409,032,181 | 2.33% |
| 2026-03-09 | 3.84 | 4.11 | 3.83 | 3.87 | 3.87 | qfq | 150,689,719 | 591,041,904 | -3.01% |
| 2026-03-06 | 3.65 | 3.99 | 3.50 | 3.99 | 3.99 | qfq | 166,484,416 | 631,275,859 | 9.92% |
| 2026-03-05 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | qfq | 47,106,300 | 169,414,456 | 10.00% |
| 2026-03-04 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | qfq | 12,132,600 | 39,632,607 | 0.61% |
| 2026-03-03 | 3.43 | 3.47 | 3.27 | 3.28 | 3.28 | qfq | 23,093,000 | 77,602,688 | -4.37% |
| 2026-03-02 | 3.50 | 3.55 | 3.40 | 3.43 | 3.43 | qfq | 19,688,750 | 68,047,710 | -2.83% |
| 2026-02-27 | 3.50 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 10,547,450 | 37,121,831 | 0.28% |
| 2026-02-26 | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 13,258,600 | 46,613,724 | 0.28% |
| 2026-02-25 | 3.48 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 17,230,768 | 60,822,378 | 0.86% |
| 2026-02-24 | 3.45 | 3.50 | 3.40 | 3.48 | 3.48 | qfq | 14,205,400 | 49,276,136 | 1.75% |
| 2026-02-13 | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 10,956,100 | 37,732,964 | -0.58% |
| 2026-02-12 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | qfq | 12,763,171 | 44,371,257 | -1.99% |
| 2026-02-11 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | qfq | 10,345,303 | 36,469,934 | -1.13% |
| 2026-02-10 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 13,306,050 | 47,017,606 | 0.85% |
| 2026-02-09 | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 16,339,100 | 57,505,132 | 1.73% |
| 2026-02-06 | 3.41 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 13,011,227 | 44,979,757 | 0.87% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 13,282,200 | 45,727,681 | -0.29% |
| 2026-02-04 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | qfq | 10,324,500 | 35,317,866 | 1.18% |
| 2026-02-03 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 12,805,100 | 43,189,765 | 1.49% |
| 2026-02-02 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 17,274,400 | 58,336,833 | -2.05% |
| 2026-01-30 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 15,982,000 | 54,568,473 | -0.29% |
| 2026-01-29 | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 17,064,250 | 59,021,274 | -1.44% |
| 2026-01-28 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 19,126,550 | 66,922,970 | -1.42% |
| 2026-01-27 | 3.53 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 18,923,100 | 65,863,594 | 0.00% |
| 2026-01-26 | 3.58 | 3.62 | 3.48 | 3.53 | 3.53 | qfq | 21,022,746 | 74,542,103 | -1.12% |
| 2026-01-23 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 19,914,900 | 70,548,299 | 0.85% |
| 2026-01-22 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | qfq | 27,008,200 | 94,417,238 | 3.21% |
| 2026-01-21 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | qfq | 13,168,846 | 45,041,291 | 0.00% |
| 2026-01-20 | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 14,617,400 | 50,102,359 | -0.58% |
| 2026-01-19 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | qfq | 14,675,800 | 50,332,192 | 1.47% |
| 2026-01-16 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 12,996,500 | 44,208,956 | -0.58% |
| 2026-01-15 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 13,716,800 | 46,971,051 | -0.87% |
| 2026-01-14 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 20,284,337 | 70,171,275 | 0.00% |
| 2026-01-13 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 25,579,520 | 89,224,143 | -1.43% |
| 2026-01-12 | 3.45 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 24,275,650 | 84,403,208 | 1.74% |
| 2026-01-09 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 17,388,520 | 59,382,458 | 0.00% |
| 2026-01-08 | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 20,639,320 | 70,515,765 | 2.38% |
| 2026-01-07 | 3.50 | 3.51 | 3.35 | 3.36 | 3.36 | qfq | 30,637,800 | 104,345,286 | -4.00% |
| 2026-01-06 | 3.43 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 21,625,150 | 75,435,467 | 2.34% |
| 2026-01-05 | 3.52 | 3.55 | 3.41 | 3.42 | 3.42 | qfq | 21,112,200 | 73,113,931 | -1.44% |
| 2025-12-31 | 3.40 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 23,394,300 | 79,796,897 | 2.06% |
| 2025-12-30 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 16,901,353 | 57,637,833 | -0.58% |
| 2025-12-29 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 15,219,128 | 51,635,652 | 0.88% |
| 2025-12-26 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 15,827,110 | 53,867,458 | -1.17% |
| 2025-12-25 | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 19,572,875 | 66,304,677 | 2.69% |
| 2025-12-24 | 3.38 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 18,995,372 | 64,026,017 | -1.18% |
| 2025-12-23 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 21,004,444 | 71,216,936 | -2.03% |
| 2025-12-22 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 13,271,300 | 46,046,647 | -0.29% |
| 2025-12-19 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | qfq | 16,517,200 | 56,818,413 | 1.47% |
| 2025-12-18 | 3.36 | 3.47 | 3.36 | 3.41 | 3.41 | qfq | 20,889,500 | 71,704,342 | 0.59% |
| 2025-12-17 | 3.37 | 3.42 | 3.31 | 3.39 | 3.39 | qfq | 20,866,500 | 70,269,110 | 0.30% |
| 2025-12-16 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 24,465,010 | 83,498,173 | -2.03% |
| 2025-12-15 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | qfq | 19,896,900 | 68,521,585 | 0.00% |
| 2025-12-12 | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | qfq | 30,704,010 | 106,717,949 | -1.99% |
| 2025-12-11 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | qfq | 47,953,700 | 172,235,798 | -5.12% |
| 2025-12-10 | 3.78 | 4.09 | 3.65 | 3.71 | 3.71 | qfq | 76,330,700 | 290,184,440 | -0.27% |
| 2025-12-09 | 3.92 | 3.92 | 3.69 | 3.72 | 3.72 | qfq | 43,131,200 | 161,705,262 | -4.62% |
| 2025-12-08 | 3.87 | 4.13 | 3.87 | 3.90 | 3.90 | qfq | 36,414,800 | 143,934,320 | 0.78% |
| 2025-12-05 | 3.84 | 3.87 | 3.79 | 3.87 | 3.87 | qfq | 23,752,800 | 91,069,672 | 0.52% |
| 2025-12-04 | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | qfq | 29,395,055 | 114,254,176 | -3.02% |
| 2025-12-03 | 3.96 | 4.03 | 3.89 | 3.97 | 3.97 | qfq | 39,011,755 | 154,454,560 | 0.76% |
| 2025-12-02 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 36,572,650 | 144,369,374 | -0.76% |
| 2025-12-01 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 48,875,950 | 195,439,008 | -2.22% |
| 2025-11-28 | 3.92 | 4.09 | 3.87 | 4.06 | 4.06 | qfq | 73,796,864 | 293,553,714 | 3.05% |
| 2025-11-27 | 4.10 | 4.20 | 3.86 | 3.94 | 3.94 | qfq | 107,613,920 | 424,706,345 | -2.23% |
| 2025-11-26 | 3.67 | 4.03 | 3.63 | 4.03 | 4.03 | qfq | 29,645,465 | 116,329,022 | 10.11% |
| 2025-11-25 | 3.58 | 3.69 | 3.54 | 3.66 | 3.66 | qfq | 27,143,300 | 98,997,470 | 2.52% |
| 2025-11-24 | 3.62 | 3.66 | 3.51 | 3.57 | 3.57 | qfq | 25,920,600 | 92,595,243 | -1.92% |
| 2025-11-21 | 3.75 | 3.80 | 3.58 | 3.64 | 3.64 | qfq | 35,454,800 | 129,935,372 | -2.41% |
| 2025-11-20 | 3.74 | 3.77 | 3.67 | 3.73 | 3.73 | qfq | 30,016,100 | 111,801,932 | 0.54% |
| 2025-11-19 | 3.82 | 3.83 | 3.68 | 3.71 | 3.71 | qfq | 28,275,400 | 105,197,684 | -2.11% |
| 2025-11-18 | 3.94 | 3.95 | 3.75 | 3.79 | 3.79 | qfq | 37,368,550 | 142,628,839 | -3.81% |
| 2025-11-17 | 3.87 | 3.99 | 3.80 | 3.94 | 3.94 | qfq | 40,886,501 | 160,178,102 | 3.41% |
| 2025-11-14 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | qfq | 27,111,100 | 103,774,347 | -0.52% |
| 2025-11-13 | 3.74 | 3.83 | 3.70 | 3.83 | 3.83 | qfq | 33,545,214 | 127,380,685 | 1.86% |
| 2025-11-12 | 3.74 | 3.81 | 3.70 | 3.76 | 3.76 | qfq | 25,142,900 | 94,236,340 | -0.27% |
| 2025-11-11 | 3.73 | 3.80 | 3.69 | 3.77 | 3.77 | qfq | 26,673,700 | 100,182,914 | 1.34% |
| 2025-11-10 | 3.68 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 24,951,900 | 92,076,589 | 1.09% |
| 2025-11-07 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 31,746,350 | 117,172,723 | -1.87% |
| 2025-11-06 | 3.78 | 3.82 | 3.70 | 3.75 | 3.75 | qfq | 35,554,000 | 132,782,314 | -1.32% |
| 2025-11-05 | 3.69 | 3.83 | 3.67 | 3.80 | 3.80 | qfq | 47,409,703 | 179,826,631 | 1.60% |
| 2025-11-04 | 3.72 | 3.80 | 3.67 | 3.74 | 3.74 | qfq | 50,557,203 | 188,526,002 | 0.00% |
| 2025-11-03 | 3.66 | 3.77 | 3.60 | 3.74 | 3.74 | qfq | 58,747,597 | 218,516,628 | 3.60% |
| 2025-10-31 | 3.58 | 3.81 | 3.57 | 3.61 | 3.61 | qfq | 56,777,700 | 206,950,275 | 2.85% |
| 2025-10-30 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | qfq | 56,289,362 | 199,975,049 | -4.88% |
| 2025-10-29 | 3.61 | 3.71 | 3.54 | 3.69 | 3.69 | qfq | 82,029,546 | 298,187,181 | 0.27% |
| 2025-10-28 | 3.62 | 3.90 | 3.62 | 3.68 | 3.68 | qfq | 118,159,939 | 443,031,698 | 3.08% |
| 2025-10-27 | 3.67 | 3.75 | 3.52 | 3.57 | 3.57 | qfq | 108,232,058 | 389,946,430 | 0.00% |
| 2025-10-24 | 3.55 | 3.62 | 3.39 | 3.57 | 3.57 | qfq | 180,254,429 | 629,373,313 | -3.51% |
| 2025-10-23 | 3.88 | 4.18 | 3.66 | 3.70 | 3.70 | qfq | 239,503,895 | 957,585,549 | -2.63% |
| 2025-10-22 | 3.53 | 3.80 | 3.48 | 3.80 | 3.80 | qfq | 92,597,582 | 336,753,353 | 10.14% |
| 2025-10-21 | 3.16 | 3.45 | 3.14 | 3.45 | 3.45 | qfq | 79,434,390 | 268,033,256 | 9.87% |
| 2025-10-20 | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 12,708,875 | 39,582,397 | 2.61% |
| 2025-10-17 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 13,729,000 | 42,613,185 | -2.24% |
| 2025-10-16 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 12,432,562 | 39,247,000 | -1.57% |
| 2025-10-15 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 12,419,300 | 39,444,737 | 0.63% |
| 2025-10-14 | 3.23 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 18,313,950 | 58,447,192 | -1.86% |
| 2025-10-13 | 3.10 | 3.23 | 3.02 | 3.22 | 3.22 | qfq | 21,935,750 | 69,125,412 | -0.62% |
| 2025-10-10 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | qfq | 20,624,950 | 66,840,050 | 0.31% |
| 2025-10-09 | 3.24 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 22,353,475 | 71,734,906 | -0.31% |
| 2025-09-30 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 16,977,050 | 55,433,196 | -1.82% |
| 2025-09-29 | 3.29 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 18,613,550 | 61,255,894 | 0.92% |
| 2025-09-26 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | qfq | 22,748,400 | 75,068,913 | -1.80% |
| 2025-09-25 | 3.43 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 31,092,900 | 104,350,750 | -2.35% |
| 2025-09-24 | 3.39 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 47,221,400 | 160,479,742 | 0.59% |
| 2025-09-23 | 3.42 | 3.46 | 3.29 | 3.39 | 3.39 | qfq | 84,339,901 | 283,009,102 | -2.59% |
| 2025-09-22 | 3.15 | 3.48 | 3.12 | 3.48 | 3.48 | qfq | 83,744,900 | 285,544,612 | 10.13% |
| 2025-09-19 | 3.21 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 16,701,067 | 52,668,135 | -1.56% |
| 2025-09-18 | 3.28 | 3.30 | 3.17 | 3.21 | 3.21 | qfq | 20,468,198 | 66,440,346 | -2.13% |
| 2025-09-17 | 3.30 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 20,376,000 | 67,358,463 | -1.50% |
| 2025-09-16 | 3.23 | 3.42 | 3.21 | 3.33 | 3.33 | qfq | 35,443,050 | 117,806,971 | 3.42% |
| 2025-09-15 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 11,382,450 | 36,468,881 | -0.31% |
| 2025-09-12 | 3.22 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 19,587,754 | 63,197,561 | 0.31% |
| 2025-09-11 | 3.17 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 19,582,304 | 62,148,860 | 1.26% |
| 2025-09-10 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 15,603,900 | 49,424,267 | 0.63% |
| 2025-09-09 | 3.21 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 16,195,791 | 51,265,687 | -1.25% |
| 2025-09-08 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | qfq | 17,921,500 | 57,275,088 | 0.00% |
| 2025-09-05 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 25,431,004 | 80,471,447 | 2.24% |
| 2025-09-04 | 3.21 | 3.26 | 3.10 | 3.13 | 3.13 | qfq | 33,565,242 | 106,485,684 | -2.49% |
| 2025-09-03 | 3.34 | 3.40 | 3.19 | 3.21 | 3.21 | qfq | 52,128,806 | 171,195,697 | -3.89% |
| 2025-09-02 | 3.39 | 3.64 | 3.25 | 3.34 | 3.34 | qfq | 73,168,402 | 249,099,413 | 0.91% |
| 2025-09-01 | 3.34 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 18,876,630 | 62,735,226 | -0.90% |
| 2025-08-29 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | qfq | 16,322,700 | 55,178,822 | -3.19% |
| 2025-08-28 | 3.45 | 3.52 | 3.31 | 3.45 | 3.45 | qfq | 17,335,500 | 59,240,869 | 0.00% |
| 2025-08-27 | 3.57 | 3.59 | 3.44 | 3.45 | 3.45 | qfq | 14,667,703 | 51,604,696 | -3.09% |
| 2025-08-26 | 3.52 | 3.60 | 3.49 | 3.56 | 3.56 | qfq | 17,330,950 | 61,662,642 | 1.14% |
| 2025-08-25 | 3.61 | 3.62 | 3.50 | 3.52 | 3.52 | qfq | 15,725,351 | 55,636,953 | -1.95% |
| 2025-08-22 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 14,213,950 | 50,665,466 | 0.84% |
| 2025-08-21 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 12,990,475 | 46,285,534 | 0.28% |
| 2025-08-20 | 3.43 | 3.55 | 3.42 | 3.55 | 3.55 | qfq | 16,377,100 | 57,170,713 | 2.60% |
| 2025-08-19 | 3.44 | 3.46 | 3.39 | 3.46 | 3.46 | qfq | 14,326,400 | 49,110,721 | 0.87% |
| 2025-08-18 | 3.39 | 3.54 | 3.37 | 3.43 | 3.43 | qfq | 25,213,420 | 86,505,272 | 1.78% |
| 2025-08-15 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 11,066,251 | 37,426,767 | -0.30% |
| 2025-08-14 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 13,239,600 | 45,189,505 | -3.15% |
| 2025-08-13 | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 8,927,700 | 31,324,276 | -1.13% |
| 2025-08-12 | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 9,075,900 | 32,103,493 | -0.28% |
| 2025-08-11 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 15,705,500 | 55,721,074 | 0.85% |
| 2025-08-08 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 10,711,400 | 37,394,286 | 0.57% |
| 2025-08-07 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 8,363,000 | 29,195,440 | 0.00% |
| 2025-08-06 | 3.48 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 13,609,300 | 47,422,788 | 0.87% |
| 2025-08-05 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | qfq | 9,976,251 | 34,414,615 | 1.47% |
| 2025-08-04 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 10,117,678 | 34,412,840 | 0.00% |
| 2025-08-01 | 3.38 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 11,925,000 | 40,768,575 | 0.59% |
| 2025-07-31 | 3.46 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 12,569,010 | 42,851,403 | -1.45% |
| 2025-07-30 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 9,599,400 | 33,100,081 | -1.15% |
| 2025-07-29 | 3.53 | 3.54 | 3.43 | 3.48 | 3.48 | qfq | 11,468,235 | 39,706,537 | -1.14% |
| 2025-07-28 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 11,288,050 | 39,406,732 | 0.57% |
| 2025-07-25 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | qfq | 7,914,200 | 27,657,084 | 0.29% |
| 2025-07-24 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 8,039,500 | 27,953,836 | 1.16% |
| 2025-07-23 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 8,501,400 | 29,453,564 | -1.15% |
| 2025-07-22 | 3.51 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 9,889,050 | 34,383,950 | -0.85% |
| 2025-07-21 | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 11,515,000 | 40,368,302 | 2.03% |
| 2025-07-18 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | qfq | 10,528,510 | 36,290,109 | 0.58% |
| 2025-07-17 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | qfq | 8,460,800 | 29,027,046 | 0.29% |
| 2025-07-16 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 9,557,800 | 32,720,522 | 0.00% |
| 2025-07-15 | 3.49 | 3.50 | 3.38 | 3.42 | 3.42 | qfq | 12,279,900 | 42,002,910 | -2.01% |
| 2025-07-14 | 3.50 | 3.50 | 3.46 | 3.49 | 3.49 | qfq | 8,496,154 | 29,575,045 | 0.29% |
| 2025-07-11 | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 8,429,850 | 29,249,858 | -0.29% |
| 2025-07-10 | 3.47 | 3.51 | 3.46 | 3.49 | 3.49 | qfq | 9,671,200 | 33,714,953 | 0.29% |
| 2025-07-09 | 3.47 | 3.52 | 3.44 | 3.48 | 3.48 | qfq | 13,323,700 | 46,351,103 | 0.58% |
| 2025-07-08 | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | qfq | 8,484,000 | 29,209,194 | 0.29% |
| 2025-07-07 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 9,630,350 | 33,165,765 | 0.88% |
| 2025-07-04 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 9,413,100 | 32,297,148 | -0.58% |
| 2025-07-03 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 14,023,400 | 48,042,286 | 1.78% |
| 2025-07-02 | 3.40 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 11,734,149 | 39,594,358 | -0.29% |
| 2025-07-01 | 3.34 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 20,390,500 | 69,179,939 | 1.80% |
| 2025-06-30 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 7,551,903 | 25,086,934 | 0.91% |
| 2025-06-27 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 7,940,400 | 26,258,294 | 0.61% |
| 2025-06-26 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 10,735,500 | 35,412,834 | -0.30% |
| 2025-06-25 | 3.29 | 3.30 | 3.23 | 3.29 | 3.29 | qfq | 9,711,300 | 31,746,155 | 0.30% |
| 2025-06-24 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | qfq | 9,900,400 | 32,080,543 | 4.13% |
| 2025-06-23 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | qfq | 6,110,100 | 19,186,795 | 1.29% |
| 2025-06-20 | 3.16 | 3.21 | 3.11 | 3.11 | 3.11 | qfq | 7,894,300 | 24,856,688 | -1.27% |
| 2025-06-19 | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 9,437,700 | 29,956,960 | -1.56% |
| 2025-06-18 | 3.18 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 8,163,500 | 26,066,507 | 0.00% |
| 2025-06-17 | 3.24 | 3.25 | 3.17 | 3.20 | 3.20 | qfq | 10,436,300 | 33,328,423 | -0.62% |
| 2025-06-16 | 3.20 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 9,902,300 | 31,996,624 | 0.00% |
| 2025-06-13 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 8,520,000 | 27,448,804 | -1.83% |
| 2025-06-12 | 3.30 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 7,103,900 | 23,242,035 | -0.61% |
| 2025-06-11 | 3.29 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 7,198,650 | 23,844,854 | 0.61% |
| 2025-06-10 | 3.35 | 3.36 | 3.23 | 3.28 | 3.28 | qfq | 10,984,054 | 36,237,490 | -2.09% |
| 2025-06-09 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 12,350,310 | 41,510,532 | 0.30% |
| 2025-06-06 | 3.32 | 3.38 | 3.29 | 3.34 | 3.34 | qfq | 18,786,335 | 62,664,991 | -0.30% |
| 2025-06-05 | 3.30 | 3.50 | 3.25 | 3.35 | 3.35 | qfq | 28,943,950 | 97,166,139 | 2.13% |
| 2025-06-04 | 3.32 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 8,607,300 | 28,128,565 | 0.00% |
| 2025-06-03 | 3.19 | 3.32 | 3.18 | 3.28 | 3.28 | qfq | 10,808,200 | 35,232,822 | 1.86% |
| 2025-05-30 | 3.27 | 3.31 | 3.20 | 3.22 | 3.22 | qfq | 8,413,400 | 27,275,017 | -0.92% |
| 2025-05-29 | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 7,339,050 | 23,820,275 | 1.56% |
| 2025-05-28 | 3.23 | 3.26 | 3.17 | 3.20 | 3.20 | qfq | 7,276,250 | 23,330,786 | -0.93% |
| 2025-05-27 | 3.23 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 7,688,500 | 24,710,142 | 0.31% |
| 2025-05-26 | 3.22 | 3.26 | 3.19 | 3.22 | 3.22 | qfq | 7,553,300 | 24,370,084 | 0.31% |
| 2025-05-23 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 7,536,600 | 24,456,179 | -2.13% |
| 2025-05-22 | 3.33 | 3.38 | 3.28 | 3.28 | 3.28 | qfq | 8,829,600 | 29,251,097 | -1.80% |
| 2025-05-21 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 8,734,900 | 29,266,285 | -1.76% |
| 2025-05-20 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | qfq | 15,797,700 | 52,934,812 | 2.41% |
| 2025-05-19 | 3.29 | 3.37 | 3.24 | 3.32 | 3.32 | qfq | 21,389,825 | 70,833,444 | 4.40% |
| 2025-05-16 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 8,551,054 | 27,150,402 | 0.95% |
| 2025-05-15 | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 4,586,300 | 14,454,632 | -0.32% |
| 2025-05-14 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 7,540,300 | 23,834,172 | -0.63% |
| 2025-05-13 | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 6,312,900 | 20,277,502 | -1.24% |
| 2025-05-12 | 3.23 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 7,202,739 | 23,095,065 | 1.26% |
| 2025-05-09 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 6,441,100 | 20,529,918 | -0.63% |
| 2025-05-08 | 3.15 | 3.22 | 3.13 | 3.20 | 3.20 | qfq | 8,074,200 | 25,762,726 | 1.59% |
| 2025-05-07 | 3.17 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 8,853,193 | 27,869,030 | 0.32% |
| 2025-05-06 | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | qfq | 11,484,001 | 35,851,787 | 3.97% |
| 2025-04-30 | 2.98 | 3.06 | 2.97 | 3.02 | 3.02 | qfq | 9,013,600 | 27,384,445 | 2.03% |
| 2025-04-29 | 2.93 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 7,212,835 | 21,447,925 | 0.00% |
| 2025-04-28 | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 6,400,000 | 18,983,490 | -1.66% |
| 2025-04-25 | 2.99 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 6,925,350 | 20,916,133 | -0.33% |
| 2025-04-24 | 3.08 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 6,481,600 | 19,627,408 | -1.31% |
| 2025-04-23 | 3.09 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 7,142,300 | 21,995,127 | -0.97% |
| 2025-04-22 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | qfq | 9,067,400 | 27,791,964 | 1.31% |
| 2025-04-21 | 3.01 | 3.05 | 2.98 | 3.05 | 3.05 | qfq | 8,685,400 | 26,343,507 | 0.99% |
| 2025-04-18 | 3.02 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 12,982,174 | 39,148,559 | -1.31% |
| 2025-04-17 | 2.97 | 3.27 | 2.93 | 3.06 | 3.06 | qfq | 24,223,600 | 74,934,226 | 3.03% |
| 2025-04-16 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | qfq | 8,040,700 | 24,001,198 | -2.30% |
| 2025-04-15 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | qfq | 7,124,200 | 21,613,720 | 0.33% |
| 2025-04-14 | 2.99 | 3.08 | 2.96 | 3.03 | 3.03 | qfq | 9,830,176 | 29,842,586 | 2.71% |
| 2025-04-11 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 9,798,400 | 28,898,245 | 1.37% |
| 2025-04-10 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | qfq | 16,181,900 | 47,522,420 | 3.56% |
| 2025-04-09 | 2.68 | 2.83 | 2.56 | 2.81 | 2.81 | qfq | 17,369,800 | 47,013,812 | 1.08% |
| 2025-04-08 | 2.89 | 2.89 | 2.64 | 2.78 | 2.78 | qfq | 24,074,633 | 66,161,225 | -3.81% |
| 2025-04-07 | 3.07 | 3.07 | 2.89 | 2.89 | 2.89 | qfq | 11,391,500 | 33,301,867 | -9.97% |
| 2025-04-03 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 7,957,500 | 25,457,322 | 0.63% |
| 2025-04-02 | 3.23 | 3.25 | 3.19 | 3.19 | 3.19 | qfq | 6,734,100 | 21,619,790 | -0.93% |
| 2025-04-01 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 7,749,635 | 25,144,836 | 0.31% |
| 2025-03-31 | 3.21 | 3.23 | 3.12 | 3.21 | 3.21 | qfq | 10,427,300 | 33,015,815 | -0.31% |
| 2025-03-28 | 3.34 | 3.35 | 3.22 | 3.22 | 3.22 | qfq | 11,113,800 | 36,294,912 | -3.88% |
| 2025-03-27 | 3.32 | 3.40 | 3.24 | 3.35 | 3.35 | qfq | 14,525,500 | 48,244,811 | 0.90% |
| 2025-03-26 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 10,955,300 | 36,498,502 | 0.61% |
| 2025-03-25 | 3.31 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 9,686,500 | 32,030,346 | -0.90% |
| 2025-03-24 | 3.43 | 3.46 | 3.26 | 3.33 | 3.33 | qfq | 13,499,863 | 45,245,131 | -3.48% |
| 2025-03-21 | 3.50 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 14,114,700 | 48,915,103 | -1.99% |
| 2025-03-20 | 3.52 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 12,307,800 | 43,465,981 | 0.00% |
| 2025-03-19 | 3.55 | 3.56 | 3.48 | 3.52 | 3.52 | qfq | 13,733,687 | 48,212,400 | -1.40% |
| 2025-03-18 | 3.58 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 16,673,900 | 59,276,341 | -0.56% |
| 2025-03-17 | 3.50 | 3.64 | 3.49 | 3.59 | 3.59 | qfq | 26,638,000 | 95,415,671 | 1.99% |
| 2025-03-14 | 3.51 | 3.55 | 3.45 | 3.52 | 3.52 | qfq | 26,392,126 | 92,253,984 | -0.28% |
| 2025-03-13 | 3.57 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 33,111,133 | 118,364,060 | -1.67% |
| 2025-03-12 | 3.56 | 3.63 | 3.51 | 3.59 | 3.59 | qfq | 43,100,107 | 153,661,844 | 0.84% |
| 2025-03-11 | 3.58 | 3.60 | 3.49 | 3.56 | 3.56 | qfq | 38,864,443 | 137,280,904 | -1.66% |
| 2025-03-10 | 3.73 | 3.80 | 3.54 | 3.62 | 3.62 | qfq | 79,764,208 | 290,055,199 | -1.90% |
| 2025-03-07 | 3.37 | 3.69 | 3.29 | 3.69 | 3.69 | qfq | 36,595,450 | 132,474,756 | 10.15% |
| 2025-03-06 | 3.33 | 3.37 | 3.30 | 3.35 | 3.35 | qfq | 9,791,034 | 32,750,354 | 0.90% |
| 2025-03-05 | 3.37 | 3.39 | 3.24 | 3.32 | 3.32 | qfq | 10,568,800 | 34,752,378 | -1.48% |
| 2025-03-04 | 3.30 | 3.37 | 3.28 | 3.37 | 3.37 | qfq | 8,782,900 | 29,255,698 | 1.51% |
| 2025-03-03 | 3.29 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 9,672,709 | 32,146,795 | 2.15% |
| 2025-02-28 | 3.33 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 10,053,500 | 33,079,472 | -3.56% |
| 2025-02-27 | 3.40 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 10,144,100 | 34,063,988 | -0.30% |
| 2025-02-26 | 3.38 | 3.42 | 3.34 | 3.38 | 3.38 | qfq | 8,641,210 | 29,147,372 | 0.60% |
| 2025-02-25 | 3.33 | 3.42 | 3.31 | 3.36 | 3.36 | qfq | 8,536,588 | 28,767,781 | -0.30% |
| 2025-02-24 | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 11,157,998 | 37,584,682 | 1.20% |
| 2025-02-21 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | qfq | 10,037,800 | 33,321,509 | -0.89% |
| 2025-02-20 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | qfq | 8,881,100 | 29,851,181 | 0.30% |
| 2025-02-19 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | qfq | 10,588,991 | 35,440,637 | 0.30% |
| 2025-02-18 | 3.46 | 3.51 | 3.34 | 3.34 | 3.34 | qfq | 12,261,900 | 41,946,420 | -3.19% |
| 2025-02-17 | 3.37 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 9,148,700 | 31,431,359 | 2.37% |
| 2025-02-14 | 3.40 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 10,468,751 | 35,478,886 | -1.46% |
| 2025-02-13 | 3.42 | 3.57 | 3.40 | 3.42 | 3.42 | qfq | 16,387,394 | 56,554,795 | -0.58% |
| 2025-02-12 | 3.42 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 7,220,000 | 24,661,953 | 0.58% |
| 2025-02-11 | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 9,898,600 | 33,582,528 | 0.00% |
| 2025-02-10 | 3.35 | 3.42 | 3.33 | 3.42 | 3.42 | qfq | 11,590,818 | 39,216,274 | 1.79% |
| 2025-02-07 | 3.28 | 3.44 | 3.26 | 3.36 | 3.36 | qfq | 15,202,500 | 51,182,052 | 2.75% |
| 2025-02-06 | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 11,353,601 | 36,711,811 | 1.55% |
| 2025-02-05 | 3.12 | 3.28 | 3.10 | 3.22 | 3.22 | qfq | 14,012,895 | 44,935,647 | 3.54% |
| 2025-01-27 | 3.15 | 3.24 | 3.07 | 3.11 | 3.11 | qfq | 12,298,100 | 38,631,184 | 0.32% |
| 2025-01-24 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 7,273,235 | 22,620,626 | -0.32% |
| 2025-01-23 | 3.11 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 11,590,295 | 36,685,087 | 0.32% |
| 2025-01-22 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | qfq | 10,010,300 | 31,189,567 | -1.59% |
| 2025-01-21 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | qfq | 9,977,900 | 31,496,835 | -1.87% |
| 2025-01-20 | 3.22 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 9,254,700 | 29,868,280 | 0.31% |
| 2025-01-17 | 3.22 | 3.23 | 3.15 | 3.20 | 3.20 | qfq | 8,256,800 | 26,353,236 | -0.93% |
| 2025-01-16 | 3.19 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 8,456,000 | 27,191,612 | 1.89% |
| 2025-01-15 | 3.22 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 7,399,093 | 23,600,364 | -1.25% |
| 2025-01-14 | 3.14 | 3.22 | 3.09 | 3.21 | 3.21 | qfq | 10,663,034 | 33,821,305 | 3.88% |
| 2025-01-13 | 3.02 | 3.09 | 2.96 | 3.09 | 3.09 | qfq | 7,977,200 | 24,255,069 | 0.98% |
| 2025-01-10 | 3.23 | 3.23 | 3.05 | 3.06 | 3.06 | qfq | 9,533,100 | 29,803,910 | -4.38% |
| 2025-01-09 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 10,541,575 | 33,884,456 | 0.63% |
| 2025-01-08 | 3.14 | 3.21 | 3.06 | 3.18 | 3.18 | qfq | 13,361,500 | 41,957,600 | 0.32% |
| 2025-01-07 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | qfq | 12,054,500 | 37,451,147 | 3.93% |
| 2025-01-06 | 3.05 | 3.12 | 2.95 | 3.05 | 3.05 | qfq | 17,228,843 | 52,254,722 | -2.24% |
| 2025-01-03 | 3.32 | 3.35 | 3.11 | 3.12 | 3.12 | qfq | 18,318,252 | 58,380,737 | -6.02% |
| 2025-01-02 | 3.41 | 3.47 | 3.28 | 3.32 | 3.32 | qfq | 18,401,912 | 61,786,326 | -0.30% |
| 2024-12-31 | 3.43 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 14,436,955 | 48,604,333 | -2.63% |
| 2024-12-30 | 3.46 | 3.49 | 3.38 | 3.42 | 3.42 | qfq | 23,523,125 | 80,509,113 | -2.84% |
| 2024-12-27 | 3.59 | 3.65 | 3.48 | 3.52 | 3.52 | qfq | 47,589,260 | 169,186,371 | -4.86% |
| 2024-12-26 | 3.73 | 3.99 | 3.64 | 3.70 | 3.70 | qfq | 62,377,796 | 240,019,305 | 1.93% |
| 2024-12-25 | 3.65 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 20,065,900 | 74,086,314 | -1.09% |
| 2024-12-24 | 3.62 | 3.73 | 3.54 | 3.67 | 3.67 | qfq | 17,202,100 | 62,622,309 | 2.51% |
| 2024-12-23 | 3.80 | 3.81 | 3.56 | 3.58 | 3.58 | qfq | 23,280,001 | 84,860,457 | -6.28% |
| 2024-12-20 | 3.78 | 3.85 | 3.76 | 3.82 | 3.82 | qfq | 13,985,500 | 53,352,205 | 1.06% |
| 2024-12-19 | 3.72 | 3.96 | 3.69 | 3.78 | 3.78 | qfq | 22,150,600 | 84,448,035 | 0.00% |
| 2024-12-18 | 3.82 | 3.86 | 3.70 | 3.78 | 3.78 | qfq | 12,754,535 | 48,201,561 | 0.27% |
| 2024-12-17 | 3.91 | 3.94 | 3.75 | 3.77 | 3.77 | qfq | 16,912,800 | 64,506,640 | -4.07% |
| 2024-12-16 | 4.01 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 16,317,500 | 64,339,898 | -2.00% |
| 2024-12-13 | 4.09 | 4.18 | 3.98 | 4.01 | 4.01 | qfq | 19,288,600 | 78,370,176 | -2.43% |
| 2024-12-12 | 4.08 | 4.13 | 4.01 | 4.11 | 4.11 | qfq | 20,254,726 | 82,486,659 | 1.48% |
| 2024-12-11 | 3.92 | 4.08 | 3.90 | 4.05 | 4.05 | qfq | 20,109,690 | 80,976,860 | 2.53% |
| 2024-12-10 | 4.12 | 4.12 | 3.88 | 3.95 | 3.95 | qfq | 24,277,700 | 96,567,418 | -1.74% |
| 2024-12-09 | 4.14 | 4.20 | 3.96 | 4.02 | 4.02 | qfq | 28,569,450 | 115,573,480 | -2.90% |
| 2024-12-06 | 3.95 | 4.24 | 3.94 | 4.14 | 4.14 | qfq | 45,439,584 | 187,421,432 | 4.28% |
| 2024-12-05 | 3.80 | 4.00 | 3.77 | 3.97 | 3.97 | qfq | 26,030,300 | 101,290,074 | 5.31% |
| 2024-12-04 | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | qfq | 17,900,653 | 68,216,989 | -2.58% |
| 2024-12-03 | 3.90 | 3.96 | 3.81 | 3.87 | 3.87 | qfq | 19,433,600 | 75,159,071 | -1.78% |
| 2024-12-02 | 3.90 | 3.98 | 3.83 | 3.94 | 3.94 | qfq | 24,262,151 | 94,671,488 | 1.55% |
| 2024-11-29 | 3.75 | 3.99 | 3.75 | 3.88 | 3.88 | qfq | 34,218,271 | 133,046,891 | 4.02% |
| 2024-11-28 | 3.58 | 3.80 | 3.57 | 3.73 | 3.73 | qfq | 27,047,540 | 100,426,306 | 5.07% |
| 2024-11-27 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | qfq | 15,872,467 | 55,732,548 | -0.84% |
| 2024-11-26 | 3.60 | 3.75 | 3.56 | 3.58 | 3.58 | qfq | 15,276,400 | 55,526,277 | -0.83% |
| 2024-11-25 | 3.61 | 3.68 | 3.52 | 3.61 | 3.61 | qfq | 17,253,180 | 61,652,787 | 0.00% |
| 2024-11-22 | 3.71 | 3.90 | 3.57 | 3.61 | 3.61 | qfq | 33,169,657 | 123,331,146 | -3.99% |
| 2024-11-21 | 3.58 | 3.94 | 3.58 | 3.76 | 3.76 | qfq | 41,121,327 | 155,375,403 | 5.03% |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.58 | 3.58 | qfq | 12,123,935 | 43,309,517 | 0.56% |
| 2024-11-19 | 3.47 | 3.56 | 3.43 | 3.56 | 3.56 | qfq | 14,632,927 | 51,074,380 | 3.79% |
| 2024-11-18 | 3.55 | 3.65 | 3.39 | 3.43 | 3.43 | qfq | 17,100,400 | 59,279,431 | -3.38% |
| 2024-11-15 | 3.77 | 3.80 | 3.55 | 3.55 | 3.55 | qfq | 19,275,818 | 70,778,080 | -6.33% |
| 2024-11-14 | 3.93 | 3.96 | 3.76 | 3.79 | 3.79 | qfq | 18,944,200 | 72,694,544 | -3.56% |
| 2024-11-13 | 3.91 | 4.01 | 3.84 | 3.93 | 3.93 | qfq | 23,066,933 | 90,443,534 | 0.26% |
| 2024-11-12 | 4.10 | 4.14 | 3.90 | 3.92 | 3.92 | qfq | 39,931,100 | 159,900,431 | -5.54% |
| 2024-11-11 | 3.89 | 4.27 | 3.89 | 4.15 | 4.15 | qfq | 65,648,310 | 267,440,165 | 4.27% |
| 2024-11-08 | 4.28 | 4.28 | 3.76 | 3.98 | 3.98 | qfq | 93,719,512 | 373,439,020 | 1.53% |
| 2024-11-07 | 3.50 | 3.92 | 3.48 | 3.92 | 3.92 | qfq | 17,566,600 | 66,851,990 | 10.11% |
| 2024-11-06 | 3.45 | 3.73 | 3.39 | 3.56 | 3.56 | qfq | 42,481,278 | 151,148,537 | 3.49% |
| 2024-11-05 | 3.37 | 3.47 | 3.30 | 3.44 | 3.44 | qfq | 18,337,100 | 62,905,141 | 2.08% |
| 2024-11-04 | 3.32 | 3.37 | 3.27 | 3.37 | 3.37 | qfq | 13,596,624 | 45,114,853 | 1.51% |
| 2024-11-01 | 3.47 | 3.49 | 3.29 | 3.32 | 3.32 | qfq | 22,989,501 | 77,123,290 | -4.87% |
| 2024-10-31 | 3.44 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 20,633,102 | 72,085,740 | 2.05% |
| 2024-10-30 | 3.44 | 3.48 | 3.34 | 3.42 | 3.42 | qfq | 20,483,075 | 69,705,903 | -0.58% |
| 2024-10-29 | 3.66 | 3.66 | 3.42 | 3.44 | 3.44 | qfq | 32,365,140 | 113,264,772 | -5.75% |
| 2024-10-28 | 3.51 | 3.68 | 3.50 | 3.65 | 3.65 | qfq | 27,711,853 | 100,042,748 | 4.89% |
| 2024-10-25 | 3.41 | 3.48 | 3.40 | 3.48 | 3.48 | qfq | 23,506,301 | 81,144,127 | 2.65% |
| 2024-10-24 | 3.27 | 3.48 | 3.23 | 3.39 | 3.39 | qfq | 31,275,747 | 105,733,935 | 3.04% |
| 2024-10-23 | 3.22 | 3.31 | 3.20 | 3.29 | 3.29 | qfq | 24,688,050 | 80,604,498 | 0.30% |
| 2024-10-22 | 3.19 | 3.40 | 3.16 | 3.28 | 3.28 | qfq | 39,570,640 | 129,329,845 | 3.14% |
| 2024-10-21 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 27,534,500 | 87,967,546 | -0.93% |
| 2024-10-18 | 3.11 | 3.32 | 3.09 | 3.21 | 3.21 | qfq | 36,849,050 | 118,884,774 | 2.23% |
| 2024-10-17 | 3.30 | 3.31 | 3.13 | 3.14 | 3.14 | qfq | 31,614,502 | 100,785,590 | -3.38% |
| 2024-10-16 | 3.10 | 3.32 | 3.07 | 3.25 | 3.25 | qfq | 43,649,300 | 140,349,958 | 4.17% |
| 2024-10-15 | 3.06 | 3.22 | 3.05 | 3.12 | 3.12 | qfq | 21,283,271 | 66,982,663 | -0.32% |
| 2024-10-14 | 3.12 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 19,910,478 | 61,806,551 | 2.29% |
| 2024-10-11 | 3.10 | 3.20 | 3.02 | 3.06 | 3.06 | qfq | 23,371,800 | 72,389,145 | -1.92% |
| 2024-10-10 | 3.06 | 3.30 | 3.01 | 3.12 | 3.12 | qfq | 40,859,300 | 128,922,518 | 3.31% |
| 2024-10-09 | 3.17 | 3.21 | 3.01 | 3.02 | 3.02 | qfq | 42,651,705 | 132,218,313 | -8.48% |
| 2024-10-08 | 3.58 | 3.59 | 3.10 | 3.30 | 3.30 | qfq | 81,386,766 | 269,965,969 | 1.23% |
| 2024-09-30 | 3.02 | 3.29 | 3.00 | 3.26 | 3.26 | qfq | 70,437,513 | 220,848,043 | 8.67% |
| 2024-09-27 | 3.03 | 3.09 | 2.85 | 3.00 | 3.00 | qfq | 72,782,356 | 215,807,492 | 2.74% |
| 2024-09-26 | 2.66 | 2.92 | 2.65 | 2.92 | 2.92 | qfq | 29,292,900 | 82,616,038 | 10.19% |
| 2024-09-25 | 2.64 | 2.72 | 2.63 | 2.65 | 2.65 | qfq | 24,804,600 | 66,362,832 | 0.38% |
| 2024-09-24 | 2.60 | 2.67 | 2.59 | 2.64 | 2.64 | qfq | 22,828,750 | 60,045,858 | 1.54% |
| 2024-09-23 | 2.58 | 2.64 | 2.55 | 2.60 | 2.60 | qfq | 20,724,900 | 53,925,654 | 0.78% |
| 2024-09-20 | 2.53 | 2.59 | 2.50 | 2.58 | 2.58 | qfq | 23,337,250 | 59,696,620 | 1.98% |
| 2024-09-19 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 16,858,700 | 42,291,523 | 3.27% |
| 2024-09-18 | 2.47 | 2.49 | 2.40 | 2.45 | 2.45 | qfq | 16,544,600 | 40,269,463 | -0.81% |
| 2024-09-13 | 2.50 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 16,443,500 | 40,935,235 | -1.98% |
| 2024-09-12 | 2.50 | 2.58 | 2.48 | 2.52 | 2.52 | qfq | 25,743,600 | 65,124,786 | 1.20% |
| 2024-09-11 | 2.50 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 10,618,400 | 26,441,080 | -0.80% |
| 2024-09-10 | 2.47 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 11,626,701 | 28,930,098 | 1.62% |
| 2024-09-09 | 2.44 | 2.50 | 2.41 | 2.47 | 2.47 | qfq | 9,631,500 | 23,757,685 | 0.82% |
| 2024-09-06 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 11,823,000 | 29,128,664 | -2.00% |
| 2024-09-05 | 2.45 | 2.50 | 2.44 | 2.50 | 2.50 | qfq | 10,348,700 | 25,690,055 | 1.21% |
| 2024-09-04 | 2.48 | 2.48 | 2.43 | 2.47 | 2.47 | qfq | 13,505,100 | 33,225,125 | 0.00% |
| 2024-09-03 | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 11,546,800 | 28,500,096 | 0.41% |
| 2024-09-02 | 2.50 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 15,067,600 | 37,481,635 | -1.60% |
| 2024-08-30 | 2.45 | 2.54 | 2.44 | 2.50 | 2.50 | qfq | 22,139,000 | 55,466,738 | 1.63% |
| 2024-08-29 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 14,494,550 | 35,378,138 | 1.65% |
| 2024-08-28 | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 14,744,100 | 35,673,152 | 0.83% |
| 2024-08-27 | 2.45 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 15,793,100 | 38,205,950 | -2.44% |
| 2024-08-26 | 2.42 | 2.46 | 2.41 | 2.46 | 2.46 | qfq | 16,994,600 | 41,463,195 | 2.07% |
| 2024-08-23 | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 20,786,000 | 49,900,530 | -0.41% |
| 2024-08-22 | 2.44 | 2.49 | 2.41 | 2.42 | 2.42 | qfq | 24,168,804 | 59,208,414 | -2.02% |
| 2024-08-21 | 2.46 | 2.50 | 2.43 | 2.47 | 2.47 | qfq | 25,631,600 | 63,117,741 | -1.20% |
| 2024-08-20 | 2.54 | 2.55 | 2.48 | 2.50 | 2.50 | qfq | 32,700,927 | 81,822,147 | -2.34% |
| 2024-08-19 | 2.56 | 2.64 | 2.53 | 2.56 | 2.56 | qfq | 52,041,812 | 133,505,630 | -2.66% |
| 2024-08-16 | 2.80 | 2.83 | 2.63 | 2.63 | 2.63 | qfq | 90,961,250 | 246,924,254 | -9.93% |
| 2024-08-15 | 2.92 | 3.12 | 2.92 | 2.92 | 2.92 | qfq | 133,812,542 | 395,499,135 | -9.88% |
| 2024-08-14 | 3.89 | 3.89 | 3.19 | 3.24 | 3.24 | qfq | 164,245,601 | 604,218,517 | -8.47% |
| 2024-08-13 | 3.49 | 3.54 | 3.38 | 3.54 | 3.54 | qfq | 46,426,887 | 162,340,946 | 9.94% |
| 2024-08-12 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | qfq | 15,893,600 | 51,177,392 | 9.90% |
| 2024-08-09 | 2.93 | 2.93 | 2.76 | 2.93 | 2.93 | qfq | 25,481,700 | 74,192,264 | 10.15% |
| 2024-08-08 | 2.41 | 2.66 | 2.38 | 2.66 | 2.66 | qfq | 6,958,100 | 17,598,440 | 9.92% |
| 2024-08-07 | 2.42 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 3,321,100 | 8,056,932 | -0.41% |
| 2024-08-06 | 2.40 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 4,956,400 | 11,947,848 | 2.10% |
| 2024-08-05 | 2.43 | 2.49 | 2.38 | 2.38 | 2.38 | qfq | 6,397,619 | 15,595,572 | -2.06% |
| 2024-08-02 | 2.46 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 4,487,000 | 10,981,422 | -0.41% |
| 2024-08-01 | 2.47 | 2.50 | 2.42 | 2.44 | 2.44 | qfq | 4,480,800 | 10,978,517 | -1.21% |
| 2024-07-31 | 2.41 | 2.49 | 2.38 | 2.47 | 2.47 | qfq | 6,130,542 | 15,027,220 | 2.92% |
| 2024-07-30 | 2.35 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 5,901,600 | 14,049,032 | 2.56% |
| 2024-07-29 | 2.34 | 2.39 | 2.29 | 2.34 | 2.34 | qfq | 3,531,100 | 8,222,580 | 0.43% |
| 2024-07-26 | 2.26 | 2.36 | 2.26 | 2.33 | 2.33 | qfq | 5,234,542 | 12,150,779 | 2.64% |
| 2024-07-25 | 2.28 | 2.31 | 2.22 | 2.27 | 2.27 | qfq | 4,366,542 | 9,925,646 | 0.00% |
| 2024-07-24 | 2.36 | 2.36 | 2.26 | 2.27 | 2.27 | qfq | 5,115,650 | 11,732,295 | -2.16% |
| 2024-07-23 | 2.36 | 2.41 | 2.32 | 2.32 | 2.32 | qfq | 4,238,100 | 10,021,709 | -1.69% |
| 2024-07-22 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 3,414,475 | 8,100,065 | -0.42% |
| 2024-07-19 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 3,475,200 | 8,229,672 | 0.00% |
| 2024-07-18 | 2.36 | 2.39 | 2.30 | 2.37 | 2.37 | qfq | 4,760,700 | 11,143,605 | 0.00% |
| 2024-07-17 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 3,614,500 | 8,631,907 | -1.66% |
| 2024-07-16 | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 3,342,199 | 8,026,073 | 0.00% |
| 2024-07-15 | 2.46 | 2.49 | 2.40 | 2.41 | 2.41 | qfq | 4,886,500 | 11,883,182 | -3.21% |
| 2024-07-12 | 2.51 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 5,255,000 | 13,156,943 | -0.40% |
| 2024-07-11 | 2.45 | 2.52 | 2.42 | 2.50 | 2.50 | qfq | 8,933,000 | 22,151,453 | 4.60% |
| 2024-07-10 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 6,999,743 | 16,803,035 | -2.45% |
| 2024-07-09 | 2.46 | 2.48 | 2.39 | 2.45 | 2.45 | qfq | 7,249,450 | 17,688,654 | 0.41% |
| 2024-07-08 | 2.52 | 2.55 | 2.43 | 2.44 | 2.44 | qfq | 6,134,995 | 15,174,275 | -3.56% |
| 2024-07-05 | 2.48 | 2.55 | 2.45 | 2.53 | 2.53 | qfq | 5,844,762 | 14,700,496 | 2.02% |
| 2024-07-04 | 2.62 | 2.62 | 2.48 | 2.48 | 2.48 | qfq | 7,062,400 | 17,813,915 | -4.25% |
| 2024-07-03 | 2.58 | 2.62 | 2.55 | 2.59 | 2.59 | qfq | 4,595,700 | 11,910,606 | 1.17% |
| 2024-07-02 | 2.54 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 5,152,542 | 13,257,876 | 1.19% |
| 2024-07-01 | 2.57 | 2.58 | 2.48 | 2.53 | 2.53 | qfq | 6,027,200 | 15,176,152 | -1.56% |
| 2024-06-28 | 2.55 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 5,126,807 | 13,243,528 | 0.78% |
| 2024-06-27 | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | qfq | 5,519,400 | 14,270,964 | -2.30% |
| 2024-06-26 | 2.51 | 2.62 | 2.47 | 2.61 | 2.61 | qfq | 6,411,000 | 16,379,159 | 3.98% |
| 2024-06-25 | 2.51 | 2.58 | 2.47 | 2.51 | 2.51 | qfq | 7,053,391 | 17,818,078 | 0.80% |
| 2024-06-24 | 2.58 | 2.59 | 2.45 | 2.49 | 2.49 | qfq | 8,290,204 | 20,806,600 | -4.60% |
| 2024-06-21 | 2.60 | 2.63 | 2.54 | 2.61 | 2.61 | qfq | 5,410,900 | 14,009,410 | -0.38% |
| 2024-06-20 | 2.69 | 2.72 | 2.61 | 2.62 | 2.62 | qfq | 6,771,600 | 17,922,780 | -2.24% |
| 2024-06-19 | 2.71 | 2.75 | 2.67 | 2.68 | 2.68 | qfq | 4,372,800 | 11,783,596 | -1.11% |
| 2024-06-18 | 2.66 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 5,461,800 | 14,716,403 | 1.88% |
| 2024-06-17 | 2.68 | 2.70 | 2.63 | 2.66 | 2.66 | qfq | 3,766,304 | 10,025,163 | -0.75% |
| 2024-06-14 | 2.71 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 4,525,950 | 12,165,418 | -0.74% |
| 2024-06-13 | 2.78 | 2.79 | 2.68 | 2.70 | 2.70 | qfq | 5,657,803 | 15,413,793 | -2.53% |
| 2024-06-12 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | qfq | 6,215,900 | 17,247,470 | 1.09% |
| 2024-06-11 | 2.67 | 2.76 | 2.63 | 2.74 | 2.74 | qfq | 9,054,300 | 24,436,478 | 2.24% |
| 2024-06-07 | 2.60 | 2.73 | 2.60 | 2.68 | 2.68 | qfq | 9,714,960 | 25,909,846 | 3.88% |
| 2024-06-06 | 2.87 | 2.89 | 2.58 | 2.58 | 2.58 | qfq | 21,579,250 | 57,686,387 | -9.79% |
| 2024-06-05 | 2.86 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 6,159,300 | 17,727,666 | 0.35% |
| 2024-06-04 | 2.90 | 2.92 | 2.82 | 2.85 | 2.85 | qfq | 6,142,650 | 17,571,147 | -1.72% |
| 2024-06-03 | 2.97 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 5,923,950 | 17,308,339 | -2.68% |
| 2024-05-31 | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 3,304,210 | 9,882,089 | 0.00% |
| 2024-05-30 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 3,620,900 | 10,774,690 | -0.67% |
| 2024-05-29 | 2.99 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 4,908,600 | 14,748,481 | 0.33% |
| 2024-05-28 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 5,240,728 | 15,760,570 | -2.29% |
| 2024-05-27 | 3.09 | 3.10 | 2.97 | 3.06 | 3.06 | qfq | 6,986,925 | 21,118,441 | -0.97% |
| 2024-05-24 | 3.12 | 3.20 | 3.08 | 3.09 | 3.09 | qfq | 5,555,400 | 17,382,863 | -1.59% |
| 2024-05-23 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | qfq | 4,751,700 | 14,896,572 | -1.57% |
| 2024-05-22 | 3.16 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 5,402,557 | 17,203,956 | 0.95% |
| 2024-05-21 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 5,461,434 | 17,286,774 | -1.56% |
| 2024-05-20 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 7,967,500 | 25,497,731 | 0.31% |
| 2024-05-17 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 6,940,457 | 22,054,574 | 0.63% |
| 2024-05-16 | 3.17 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 8,335,357 | 26,540,171 | -0.31% |
| 2024-05-15 | 3.14 | 3.29 | 3.08 | 3.19 | 3.19 | qfq | 15,437,757 | 49,245,716 | 0.95% |
| 2024-05-14 | 3.02 | 3.16 | 3.01 | 3.16 | 3.16 | qfq | 10,112,803 | 31,296,426 | 4.98% |
| 2024-05-13 | 3.10 | 3.12 | 3.00 | 3.01 | 3.01 | qfq | 7,365,900 | 22,385,730 | -2.90% |
| 2024-05-10 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 5,418,800 | 16,870,896 | -1.27% |
| 2024-05-09 | 3.12 | 3.22 | 3.10 | 3.14 | 3.14 | qfq | 6,595,857 | 20,848,414 | 0.64% |
| 2024-05-08 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 6,690,231 | 20,976,697 | -0.64% |
| 2024-05-07 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 5,783,781 | 18,184,822 | -0.32% |
| 2024-05-06 | 3.23 | 3.26 | 3.14 | 3.15 | 3.15 | qfq | 9,092,781 | 28,893,391 | -1.25% |
| 2024-04-30 | 3.14 | 3.25 | 3.14 | 3.19 | 3.19 | qfq | 12,529,600 | 40,121,907 | 2.57% |
| 2024-04-29 | 3.08 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 7,116,800 | 22,056,241 | 0.97% |
| 2024-04-26 | 3.01 | 3.10 | 2.96 | 3.08 | 3.08 | qfq | 8,694,631 | 26,423,372 | 2.33% |
| 2024-04-25 | 2.99 | 3.04 | 2.96 | 3.01 | 3.01 | qfq | 5,105,595 | 15,371,696 | 0.67% |
| 2024-04-24 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | qfq | 6,498,300 | 19,244,493 | 3.46% |
| 2024-04-23 | 2.88 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 4,720,400 | 13,711,535 | 0.00% |
| 2024-04-22 | 2.88 | 2.92 | 2.81 | 2.89 | 2.89 | qfq | 5,462,400 | 15,709,794 | -0.34% |
| 2024-04-19 | 2.94 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 7,763,155 | 22,835,757 | -1.69% |
| 2024-04-18 | 2.96 | 3.07 | 2.88 | 2.95 | 2.95 | qfq | 11,967,342 | 35,536,765 | 1.37% |
| 2024-04-17 | 2.80 | 2.94 | 2.78 | 2.91 | 2.91 | qfq | 12,388,710 | 35,634,713 | 6.20% |
| 2024-04-16 | 2.99 | 3.04 | 2.74 | 2.74 | 2.74 | qfq | 14,924,200 | 42,017,124 | -9.87% |
| 2024-04-15 | 3.17 | 3.19 | 2.92 | 3.04 | 3.04 | qfq | 14,418,801 | 43,947,484 | -4.40% |
| 2024-04-12 | 3.23 | 3.35 | 3.17 | 3.18 | 3.18 | qfq | 8,895,453 | 28,833,241 | -1.24% |
| 2024-04-11 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 7,911,800 | 25,586,987 | -0.92% |
| 2024-04-10 | 3.35 | 3.36 | 3.22 | 3.25 | 3.25 | qfq | 8,687,300 | 28,400,224 | -3.27% |
| 2024-04-09 | 3.33 | 3.37 | 3.26 | 3.36 | 3.36 | qfq | 10,999,900 | 36,502,921 | -0.59% |
| 2024-04-08 | 3.35 | 3.60 | 3.34 | 3.38 | 3.38 | qfq | 16,515,888 | 56,784,793 | 0.60% |
| 2024-04-03 | 3.38 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 7,060,700 | 23,620,309 | -0.59% |
| 2024-04-02 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 10,695,400 | 36,351,336 | -0.88% |
| 2024-04-01 | 3.29 | 3.41 | 3.29 | 3.41 | 3.41 | qfq | 10,648,700 | 35,825,110 | 3.96% |
| 2024-03-29 | 3.31 | 3.31 | 3.21 | 3.28 | 3.28 | qfq | 7,638,300 | 24,905,766 | 1.23% |
| 2024-03-28 | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 9,843,400 | 31,704,492 | 2.21% |
| 2024-03-27 | 3.28 | 3.34 | 3.16 | 3.17 | 3.17 | qfq | 9,389,900 | 30,581,934 | -3.35% |
| 2024-03-26 | 3.34 | 3.38 | 3.23 | 3.28 | 3.28 | qfq | 11,610,300 | 38,045,290 | -1.50% |
| 2024-03-25 | 3.48 | 3.49 | 3.32 | 3.33 | 3.33 | qfq | 16,271,900 | 55,336,578 | -4.58% |
| 2024-03-22 | 3.39 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 24,051,500 | 83,462,499 | 2.35% |
| 2024-03-21 | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 16,881,155 | 57,198,577 | 0.59% |
| 2024-03-20 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 14,298,103 | 48,282,016 | 0.30% |
| 2024-03-19 | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 20,928,310 | 70,979,284 | 0.00% |
| 2024-03-18 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 27,805,350 | 93,427,908 | 0.00% |
| 2024-03-15 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | qfq | 36,110,800 | 121,905,737 | -4.25% |
| 2024-03-14 | 3.45 | 3.73 | 3.35 | 3.53 | 3.53 | qfq | 60,324,000 | 213,858,868 | 2.32% |
| 2024-03-13 | 3.12 | 3.45 | 3.11 | 3.45 | 3.45 | qfq | 23,794,451 | 81,653,095 | 9.87% |
| 2024-03-12 | 3.25 | 3.26 | 3.10 | 3.14 | 3.14 | qfq | 21,236,148 | 67,039,154 | -3.38% |
| 2024-03-11 | 3.04 | 3.34 | 3.01 | 3.25 | 3.25 | qfq | 31,098,413 | 100,088,976 | 6.91% |
| 2024-03-08 | 2.97 | 3.06 | 2.95 | 3.04 | 3.04 | qfq | 7,273,700 | 21,892,310 | 1.67% |
| 2024-03-07 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | qfq | 8,957,277 | 27,110,462 | -1.64% |
| 2024-03-06 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 7,490,200 | 22,779,772 | 1.00% |
| 2024-03-05 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | qfq | 8,599,300 | 26,080,081 | -2.27% |
| 2024-03-04 | 3.07 | 3.11 | 3.00 | 3.08 | 3.08 | qfq | 10,334,055 | 31,585,409 | 0.33% |
| 2024-03-01 | 3.00 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 11,672,400 | 35,514,804 | 1.99% |
| 2024-02-29 | 2.87 | 3.02 | 2.84 | 3.01 | 3.01 | qfq | 14,357,831 | 42,591,642 | 2.73% |
| 2024-02-28 | 3.17 | 3.23 | 2.92 | 2.93 | 2.93 | qfq | 22,563,600 | 69,648,290 | -7.57% |
| 2024-02-27 | 3.08 | 3.17 | 3.03 | 3.17 | 3.17 | qfq | 16,022,048 | 50,256,728 | 1.60% |
| 2024-02-26 | 3.21 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 25,743,306 | 80,890,625 | -3.70% |
| 2024-02-23 | 3.18 | 3.32 | 3.15 | 3.24 | 3.24 | qfq | 30,780,680 | 98,949,325 | 3.18% |
| 2024-02-22 | 2.82 | 3.14 | 2.82 | 3.14 | 3.14 | qfq | 20,139,803 | 61,132,470 | 10.18% |
| 2024-02-21 | 2.72 | 2.95 | 2.69 | 2.85 | 2.85 | qfq | 14,637,403 | 41,885,042 | 3.26% |
| 2024-02-20 | 2.74 | 2.80 | 2.64 | 2.76 | 2.76 | qfq | 15,342,361 | 41,881,850 | 1.10% |
| 2024-02-19 | 2.55 | 2.79 | 2.54 | 2.73 | 2.73 | qfq | 23,124,952 | 62,873,281 | 7.48% |
| 2024-02-08 | 2.34 | 2.57 | 2.13 | 2.54 | 2.54 | qfq | 27,836,808 | 65,932,111 | 8.55% |
| 2024-02-07 | 2.68 | 2.68 | 2.29 | 2.34 | 2.34 | qfq | 27,710,622 | 65,538,847 | -7.87% |
| 2024-02-06 | 2.50 | 2.71 | 2.48 | 2.54 | 2.54 | qfq | 25,719,200 | 64,935,679 | -7.64% |
| 2024-02-05 | 3.06 | 3.08 | 2.75 | 2.75 | 2.75 | qfq | 12,700,900 | 35,654,463 | -10.13% |
| 2024-02-02 | 3.24 | 3.32 | 2.95 | 3.06 | 3.06 | qfq | 11,541,850 | 35,953,850 | -6.13% |
| 2024-02-01 | 3.25 | 3.28 | 3.09 | 3.26 | 3.26 | qfq | 9,510,200 | 30,379,459 | 1.24% |
| 2024-01-31 | 3.37 | 3.40 | 3.19 | 3.22 | 3.22 | qfq | 10,115,550 | 33,240,354 | -4.45% |
| 2024-01-30 | 3.49 | 3.54 | 3.34 | 3.37 | 3.37 | qfq | 9,560,799 | 32,778,289 | -5.34% |
| 2024-01-29 | 3.70 | 3.75 | 3.54 | 3.56 | 3.56 | qfq | 10,544,200 | 38,045,804 | -3.78% |
| 2024-01-26 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 9,639,300 | 35,863,022 | -1.07% |
| 2024-01-25 | 3.56 | 3.76 | 3.50 | 3.74 | 3.74 | qfq | 12,877,000 | 47,087,559 | 3.89% |
| 2024-01-24 | 3.54 | 3.62 | 3.41 | 3.60 | 3.60 | qfq | 13,071,307 | 46,206,674 | 2.56% |
| 2024-01-23 | 3.59 | 3.59 | 3.42 | 3.51 | 3.51 | qfq | 14,200,500 | 49,603,389 | -0.85% |
| 2024-01-22 | 3.68 | 3.79 | 3.51 | 3.54 | 3.54 | qfq | 21,351,400 | 78,417,297 | -5.09% |
| 2024-01-19 | 3.66 | 3.85 | 3.60 | 3.73 | 3.73 | qfq | 17,614,631 | 65,140,322 | 1.91% |
| 2024-01-18 | 3.68 | 3.70 | 3.53 | 3.66 | 3.66 | qfq | 11,664,842 | 41,973,222 | -1.35% |
| 2024-01-17 | 3.81 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 5,731,954 | 21,565,235 | -2.88% |
| 2024-01-16 | 3.85 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 6,893,500 | 26,199,789 | -0.26% |
| 2024-01-15 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 6,509,500 | 25,046,919 | -1.79% |
| 2024-01-12 | 3.90 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 6,871,900 | 26,778,464 | 0.00% |
| 2024-01-11 | 3.89 | 3.99 | 3.85 | 3.90 | 3.90 | qfq | 10,582,891 | 41,377,786 | -0.51% |
| 2024-01-10 | 3.87 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 8,991,500 | 34,794,609 | 0.77% |
| 2024-01-09 | 3.91 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 6,656,300 | 25,893,278 | 0.00% |
| 2024-01-08 | 3.99 | 4.02 | 3.89 | 3.89 | 3.89 | qfq | 6,937,900 | 27,410,424 | -2.51% |
| 2024-01-05 | 4.04 | 4.10 | 3.96 | 3.99 | 3.99 | qfq | 10,781,200 | 43,411,658 | -0.99% |
| 2024-01-04 | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | qfq | 6,754,200 | 27,113,013 | 0.75% |
| 2024-01-03 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | qfq | 8,415,100 | 33,794,491 | -1.23% |
| 2024-01-02 | 4.00 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 9,502,800 | 38,498,496 | 1.00% |
| 2023-12-29 | 3.96 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 7,974,200 | 31,840,987 | 1.26% |
| 2023-12-28 | 3.91 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 10,077,100 | 39,528,155 | 1.28% |
| 2023-12-27 | 3.83 | 3.91 | 3.79 | 3.91 | 3.91 | qfq | 7,252,700 | 28,029,135 | 2.09% |
| 2023-12-26 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 8,240,212 | 31,723,544 | -0.52% |
| 2023-12-25 | 3.90 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 10,247,412 | 39,422,225 | -1.03% |
| 2023-12-22 | 3.93 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 12,869,537 | 50,663,826 | -1.52% |
| 2023-12-21 | 3.87 | 3.98 | 3.82 | 3.95 | 3.95 | qfq | 11,801,525 | 46,007,237 | 1.80% |
| 2023-12-20 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | qfq | 9,913,100 | 38,890,698 | -1.27% |
| 2023-12-19 | 3.99 | 4.02 | 3.89 | 3.93 | 3.93 | qfq | 12,089,600 | 47,528,497 | -1.01% |
| 2023-12-18 | 4.05 | 4.06 | 3.94 | 3.97 | 3.97 | qfq | 12,891,550 | 51,425,291 | -1.73% |
| 2023-12-15 | 4.11 | 4.16 | 4.02 | 4.04 | 4.04 | qfq | 16,624,550 | 67,372,801 | -1.70% |
| 2023-12-14 | 4.16 | 4.23 | 4.10 | 4.11 | 4.11 | qfq | 31,726,507 | 131,528,377 | -0.96% |
| 2023-12-13 | 4.05 | 4.27 | 4.03 | 4.15 | 4.15 | qfq | 43,589,357 | 181,177,907 | 1.97% |
| 2023-12-12 | 4.05 | 4.11 | 3.96 | 4.07 | 4.07 | qfq | 59,022,767 | 239,556,504 | 0.49% |
| 2023-12-11 | 3.78 | 4.15 | 3.68 | 4.05 | 4.05 | qfq | 65,719,051 | 267,643,789 | 7.43% |
| 2023-12-08 | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 9,090,300 | 34,365,107 | -1.31% |
| 2023-12-07 | 3.88 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 6,972,400 | 26,725,398 | -1.55% |
| 2023-12-06 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 7,997,000 | 31,120,242 | 0.00% |
| 2023-12-05 | 3.93 | 3.96 | 3.88 | 3.88 | 3.88 | qfq | 8,954,100 | 34,994,183 | -1.77% |
| 2023-12-04 | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 10,019,300 | 39,701,298 | -0.50% |
| 2023-12-01 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 8,525,600 | 33,630,347 | 0.25% |
| 2023-11-30 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 13,313,400 | 52,584,857 | 0.00% |
| 2023-11-29 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | qfq | 8,360,212 | 32,831,930 | 1.54% |
| 2023-11-28 | 3.91 | 3.93 | 3.83 | 3.90 | 3.90 | qfq | 9,174,774 | 35,626,814 | -0.26% |
| 2023-11-27 | 3.81 | 3.92 | 3.79 | 3.91 | 3.91 | qfq | 12,197,200 | 46,978,299 | 2.62% |
| 2023-11-24 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 5,458,750 | 20,890,334 | -1.30% |
| 2023-11-23 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 7,929,753 | 30,438,292 | 2.12% |
| 2023-11-22 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | qfq | 6,005,600 | 22,892,781 | -1.56% |
| 2023-11-21 | 3.90 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 7,212,000 | 27,788,688 | -0.78% |
| 2023-11-20 | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 7,410,625 | 28,862,526 | 0.00% |
| 2023-11-17 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 5,552,550 | 21,504,501 | 0.26% |
| 2023-11-16 | 3.85 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 7,480,178 | 29,049,063 | -0.26% |
| 2023-11-15 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | qfq | 5,848,650 | 22,678,620 | 0.00% |
| 2023-11-14 | 3.89 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 9,254,920 | 36,026,993 | -0.51% |
| 2023-11-13 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 10,415,200 | 40,387,499 | 1.83% |
| 2023-11-10 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 6,470,800 | 24,734,227 | -0.26% |
| 2023-11-09 | 3.86 | 3.91 | 3.79 | 3.83 | 3.83 | qfq | 11,512,100 | 44,264,890 | -0.52% |
| 2023-11-08 | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 11,705,453 | 45,360,162 | -1.03% |
| 2023-11-07 | 3.81 | 3.90 | 3.78 | 3.89 | 3.89 | qfq | 13,210,700 | 50,826,208 | 2.64% |
| 2023-11-06 | 3.77 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 11,650,325 | 44,384,598 | 0.53% |
| 2023-11-03 | 3.77 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 8,127,903 | 30,591,958 | 0.27% |
| 2023-11-02 | 3.77 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 10,408,800 | 39,319,289 | -0.79% |
| 2023-11-01 | 3.73 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 14,013,404 | 53,255,530 | 1.07% |
| 2023-10-31 | 3.75 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 13,377,146 | 50,338,237 | 0.00% |
| 2023-10-30 | 3.69 | 3.77 | 3.65 | 3.75 | 3.75 | qfq | 10,541,000 | 39,319,019 | 1.90% |
| 2023-10-27 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 8,879,200 | 32,604,869 | -0.27% |
| 2023-10-26 | 3.68 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 9,212,904 | 33,853,868 | -0.27% |
| 2023-10-25 | 3.65 | 3.74 | 3.64 | 3.70 | 3.70 | qfq | 11,279,611 | 41,612,192 | 0.82% |
| 2023-10-24 | 3.56 | 3.70 | 3.54 | 3.67 | 3.67 | qfq | 13,573,000 | 49,361,061 | 3.67% |
| 2023-10-23 | 3.64 | 3.66 | 3.52 | 3.54 | 3.54 | qfq | 15,307,273 | 54,621,531 | -2.75% |
| 2023-10-20 | 3.61 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 16,873,362 | 61,842,213 | -1.36% |
| 2023-10-19 | 3.76 | 3.88 | 3.68 | 3.69 | 3.69 | qfq | 23,139,162 | 87,476,701 | -0.54% |
| 2023-10-18 | 3.77 | 3.82 | 3.69 | 3.71 | 3.71 | qfq | 17,265,075 | 64,429,017 | -2.37% |
| 2023-10-17 | 3.78 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 25,570,400 | 97,587,412 | 1.06% |
| 2023-10-16 | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 24,748,900 | 93,559,231 | -1.83% |
| 2023-10-13 | 3.85 | 4.00 | 3.81 | 3.83 | 3.83 | qfq | 29,015,200 | 112,167,143 | -1.29% |
| 2023-10-12 | 3.97 | 4.03 | 3.83 | 3.88 | 3.88 | qfq | 60,783,294 | 236,438,875 | -0.77% |
| 2023-10-11 | 3.56 | 3.91 | 3.53 | 3.91 | 3.91 | qfq | 42,283,177 | 162,387,035 | 10.14% |
| 2023-10-10 | 3.49 | 3.57 | 3.49 | 3.55 | 3.55 | qfq | 8,384,383 | 29,653,801 | 2.31% |
| 2023-10-09 | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 6,206,000 | 21,469,701 | -0.57% |
| 2023-09-28 | 3.42 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 6,671,000 | 23,208,540 | 2.65% |
| 2023-09-27 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 5,788,600 | 19,887,299 | -2.02% |
| 2023-09-26 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | qfq | 4,988,200 | 17,391,986 | -1.42% |
| 2023-09-25 | 3.53 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 7,043,300 | 25,003,624 | 0.00% |
| 2023-09-22 | 3.45 | 3.55 | 3.45 | 3.52 | 3.52 | qfq | 7,201,300 | 25,324,225 | 1.73% |
| 2023-09-21 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 5,244,000 | 18,224,667 | -0.57% |
| 2023-09-20 | 3.54 | 3.58 | 3.48 | 3.48 | 3.48 | qfq | 7,129,950 | 25,083,563 | -1.69% |
| 2023-09-19 | 3.53 | 3.65 | 3.50 | 3.54 | 3.54 | qfq | 12,980,700 | 46,433,479 | 0.28% |
| 2023-09-18 | 3.52 | 3.57 | 3.45 | 3.53 | 3.53 | qfq | 7,563,300 | 26,553,929 | 1.44% |
| 2023-09-15 | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | qfq | 5,143,000 | 17,975,333 | -0.29% |
| 2023-09-14 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 5,858,400 | 20,570,862 | -1.41% |
| 2023-09-13 | 3.55 | 3.64 | 3.52 | 3.54 | 3.54 | qfq | 6,258,300 | 22,257,836 | -0.28% |
| 2023-09-12 | 3.57 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 6,200,300 | 22,097,197 | -0.56% |
| 2023-09-11 | 3.63 | 3.66 | 3.55 | 3.57 | 3.57 | qfq | 6,834,753 | 24,476,007 | -1.38% |
| 2023-09-08 | 3.57 | 3.67 | 3.56 | 3.62 | 3.62 | qfq | 8,302,703 | 29,956,659 | 1.12% |
| 2023-09-07 | 3.60 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 10,417,650 | 37,748,166 | -0.83% |
| 2023-09-06 | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 8,191,300 | 29,690,766 | -0.82% |
| 2023-09-05 | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 9,798,100 | 35,744,670 | 0.28% |
| 2023-09-04 | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 12,404,500 | 45,008,776 | 0.00% |
| 2023-09-01 | 3.61 | 3.71 | 3.54 | 3.63 | 3.63 | qfq | 22,319,300 | 81,405,292 | 0.00% |
| 2023-08-31 | 3.47 | 3.77 | 3.47 | 3.63 | 3.63 | qfq | 32,780,200 | 118,853,257 | 3.42% |
| 2023-08-30 | 3.35 | 3.56 | 3.34 | 3.51 | 3.51 | qfq | 31,056,815 | 107,959,260 | 4.78% |
| 2023-08-29 | 3.18 | 3.49 | 3.16 | 3.35 | 3.35 | qfq | 21,907,100 | 72,891,830 | 3.40% |
| 2023-08-28 | 3.46 | 3.52 | 3.22 | 3.24 | 3.24 | qfq | 25,870,115 | 86,320,645 | -2.70% |
| 2023-08-25 | 3.49 | 3.53 | 3.29 | 3.33 | 3.33 | qfq | 30,789,210 | 103,394,231 | -6.72% |
| 2023-08-24 | 3.66 | 3.70 | 3.47 | 3.57 | 3.57 | qfq | 42,643,731 | 151,247,681 | -5.05% |
| 2023-08-23 | 3.95 | 3.95 | 3.57 | 3.76 | 3.76 | qfq | 62,873,646 | 235,899,304 | 2.73% |
| 2023-08-22 | 3.33 | 3.66 | 3.32 | 3.66 | 3.66 | qfq | 19,069,081 | 69,154,971 | 9.91% |
| 2023-08-21 | 3.33 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 3,696,800 | 12,393,649 | 0.30% |
| 2023-08-18 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 3,438,600 | 11,565,213 | -0.90% |
| 2023-08-17 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 3,733,000 | 12,430,457 | 0.90% |
| 2023-08-16 | 3.37 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 2,537,000 | 8,486,372 | -1.19% |
| 2023-08-15 | 3.43 | 3.44 | 3.32 | 3.36 | 3.36 | qfq | 3,870,300 | 13,002,817 | -1.75% |
| 2023-08-14 | 3.40 | 3.45 | 3.33 | 3.42 | 3.42 | qfq | 5,213,500 | 17,652,470 | 1.18% |
| 2023-08-11 | 3.40 | 3.48 | 3.38 | 3.38 | 3.38 | qfq | 4,866,200 | 16,652,702 | -0.29% |
| 2023-08-10 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 3,425,400 | 11,633,016 | 0.00% |
| 2023-08-09 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 3,652,800 | 12,469,564 | -1.74% |
| 2023-08-08 | 3.50 | 3.53 | 3.45 | 3.45 | 3.45 | qfq | 3,226,100 | 11,214,324 | -1.43% |
| 2023-08-07 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 3,848,300 | 13,525,215 | -1.13% |
| 2023-08-04 | 3.54 | 3.59 | 3.49 | 3.54 | 3.54 | qfq | 5,198,450 | 18,369,012 | 0.57% |
| 2023-08-03 | 3.47 | 3.52 | 3.45 | 3.52 | 3.52 | qfq | 6,347,600 | 22,214,773 | 0.86% |
| 2023-08-02 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 3,329,500 | 11,590,495 | -0.57% |
| 2023-08-01 | 3.49 | 3.51 | 3.46 | 3.51 | 3.51 | qfq | 3,401,800 | 11,867,172 | 0.86% |
| 2023-07-31 | 3.43 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 5,025,500 | 17,396,154 | 2.05% |
| 2023-07-28 | 3.41 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 6,211,000 | 21,206,008 | -0.58% |
| 2023-07-27 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 8,543,600 | 29,317,018 | 0.00% |
| 2023-07-26 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | qfq | 6,142,800 | 20,880,933 | 2.08% |
| 2023-07-25 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 5,413,400 | 18,155,059 | 2.44% |
| 2023-07-24 | 3.32 | 3.33 | 3.28 | 3.28 | 3.28 | qfq | 3,151,900 | 10,390,294 | -0.61% |
| 2023-07-21 | 3.32 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 4,024,100 | 13,308,787 | -0.90% |
| 2023-07-20 | 3.34 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 4,301,900 | 14,408,205 | -0.89% |
| 2023-07-19 | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 3,685,400 | 12,425,298 | -0.59% |
| 2023-07-18 | 3.35 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 6,007,500 | 20,148,319 | 1.20% |