RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST美谷000615.SZ
最近收盘价3.092026-07-17
最近交易日2026-07-17
成交量（股）4,355,750
成交额（元）13,448,789
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | — | bonus_share | — | — | 1.34278 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 3.11 | 3.15 | 3.00 | 3.09 | 3.09 | qfq | 4,355,750 | 13,448,789 | -0.64% |
| 2026-07-16 | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 3,938,550 | 12,223,483 | -1.27% |
| 2026-07-15 | 3.09 | 3.20 | 3.06 | 3.15 | 3.15 | qfq | 5,278,740 | 16,537,488 | 1.94% |
| 2026-07-14 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 3,715,520 | 11,466,774 | 0.65% |
| 2026-07-13 | 3.17 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 3,817,510 | 11,812,332 | -3.15% |
| 2026-07-10 | 3.11 | 3.18 | 3.06 | 3.17 | 3.17 | qfq | 4,489,658 | 14,088,686 | 1.93% |
| 2026-07-09 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 4,176,450 | 13,041,038 | -1.27% |
| 2026-07-08 | 3.12 | 3.17 | 3.08 | 3.15 | 3.15 | qfq | 3,573,355 | 11,183,023 | 0.00% |
| 2026-07-07 | 3.31 | 3.32 | 3.10 | 3.15 | 3.15 | qfq | 9,326,760 | 29,637,412 | -5.41% |
| 2026-07-06 | 3.34 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 5,351,039 | 17,912,243 | -0.89% |
| 2026-07-03 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 6,114,950 | 20,419,554 | 0.90% |
| 2026-07-02 | 3.22 | 3.37 | 3.18 | 3.33 | 3.33 | qfq | 9,632,410 | 31,938,800 | 3.74% |
| 2026-07-01 | 3.16 | 3.22 | 3.11 | 3.21 | 3.21 | qfq | 6,105,064 | 19,407,023 | 2.56% |
| 2026-06-30 | 3.06 | 3.14 | 3.00 | 3.13 | 3.13 | qfq | 6,834,560 | 20,960,334 | 2.29% |
| 2026-06-29 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 6,767,320 | 20,597,326 | -0.65% |
| 2026-06-26 | 3.04 | 3.13 | 2.96 | 3.08 | 3.08 | qfq | 8,708,122 | 26,621,078 | 0.65% |
| 2026-06-25 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | qfq | 12,943,240 | 40,051,516 | -4.97% |
| 2026-06-24 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | qfq | 7,993,220 | 25,886,267 | -3.01% |
| 2026-06-23 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 5,502,640 | 18,240,661 | 0.61% |
| 2026-06-22 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | qfq | 9,829,553 | 32,305,809 | -3.23% |
| 2026-06-18 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 4,153,714 | 14,035,243 | 0.59% |
| 2026-06-17 | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 5,539,770 | 18,845,020 | -1.45% |
| 2026-06-16 | 3.44 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 7,454,530 | 25,473,850 | 0.00% |
| 2026-06-15 | 3.38 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 6,473,120 | 22,140,582 | 2.08% |
| 2026-06-12 | 3.31 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 5,851,330 | 19,611,476 | 1.81% |
| 2026-06-11 | 3.38 | 3.41 | 3.29 | 3.31 | 3.31 | qfq | 8,089,750 | 26,975,920 | -1.19% |
| 2026-06-10 | 3.43 | 3.43 | 3.27 | 3.35 | 3.35 | qfq | 12,854,740 | 42,807,511 | -2.62% |
| 2026-06-09 | 3.41 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 5,409,892 | 18,501,493 | 0.58% |
| 2026-06-08 | 3.51 | 3.55 | 3.41 | 3.42 | 3.42 | qfq | 11,944,237 | 41,395,083 | -4.74% |
| 2026-06-05 | 3.57 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 8,962,710 | 31,996,748 | 0.00% |
| 2026-06-04 | 3.61 | 3.67 | 3.56 | 3.59 | 3.59 | qfq | 8,881,382 | 32,058,166 | -1.64% |
| 2026-06-03 | 3.73 | 3.73 | 3.56 | 3.65 | 3.65 | qfq | 13,887,180 | 50,491,847 | -2.41% |
| 2026-06-02 | 3.83 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 10,309,180 | 38,794,105 | -2.09% |
| 2026-06-01 | 3.75 | 3.87 | 3.71 | 3.82 | 3.82 | qfq | 11,123,383 | 42,281,899 | 1.06% |
| 2026-05-29 | 3.80 | 3.92 | 3.76 | 3.78 | 3.78 | qfq | 18,026,877 | 69,152,593 | -1.05% |
| 2026-05-28 | 3.71 | 3.88 | 3.67 | 3.82 | 3.82 | qfq | 23,885,181 | 91,175,288 | 2.96% |
| 2026-05-27 | 3.67 | 3.77 | 3.65 | 3.71 | 3.71 | qfq | 22,283,812 | 82,737,943 | 1.09% |
| 2026-05-26 | 3.62 | 3.68 | 3.58 | 3.67 | 3.67 | qfq | 17,300,343 | 62,787,229 | 1.66% |
| 2026-05-25 | 3.60 | 3.70 | 3.58 | 3.61 | 3.61 | qfq | 18,419,990 | 66,868,657 | 1.40% |
| 2026-05-22 | 3.48 | 3.58 | 3.47 | 3.56 | 3.56 | qfq | 10,797,280 | 38,191,529 | 2.59% |
| 2026-05-21 | 3.58 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 13,797,700 | 48,584,862 | -3.34% |
| 2026-05-20 | 3.48 | 3.59 | 3.45 | 3.59 | 3.59 | qfq | 10,742,530 | 37,716,569 | 3.16% |
| 2026-05-19 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | qfq | 7,103,330 | 24,500,560 | 1.16% |
| 2026-05-18 | 3.51 | 3.54 | 3.40 | 3.44 | 3.44 | qfq | 16,410,000 | 56,639,939 | -3.10% |
| 2026-05-15 | 3.47 | 3.62 | 3.45 | 3.55 | 3.55 | qfq | 23,064,160 | 82,253,490 | 2.90% |
| 2026-05-14 | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 9,417,130 | 32,715,987 | -1.43% |
| 2026-05-13 | 3.52 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 12,858,922 | 44,884,784 | -1.13% |
| 2026-05-12 | 3.54 | 3.58 | 3.49 | 3.54 | 3.54 | qfq | 14,685,473 | 51,992,629 | 1.43% |
| 2026-05-11 | 3.41 | 3.50 | 3.39 | 3.49 | 3.49 | qfq | 20,156,383 | 69,792,447 | 3.56% |
| 2026-05-08 | 3.31 | 3.39 | 3.29 | 3.37 | 3.37 | qfq | 9,873,048 | 33,124,547 | 1.20% |
| 2026-05-07 | 3.28 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 11,014,947 | 36,521,175 | 1.83% |
| 2026-05-06 | 3.36 | 3.36 | 3.23 | 3.27 | 3.27 | qfq | 13,814,157 | 45,288,535 | -1.80% |
| 2026-04-30 | 3.34 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 8,562,316 | 28,667,798 | -0.89% |
| 2026-04-29 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 8,630,053 | 28,940,134 | 1.20% |
| 2026-04-28 | 3.41 | 3.41 | 3.30 | 3.32 | 3.32 | qfq | 12,770,100 | 42,576,751 | -2.92% |
| 2026-04-27 | 3.44 | 3.55 | 3.41 | 3.42 | 3.42 | qfq | 16,735,900 | 58,106,771 | -0.87% |
| 2026-04-24 | 3.39 | 3.47 | 3.35 | 3.45 | 3.45 | qfq | 13,804,096 | 46,997,971 | 3.29% |
| 2026-04-23 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 6,518,780 | 21,844,254 | -1.47% |
| 2026-04-22 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 7,409,260 | 25,016,705 | -0.29% |
| 2026-04-21 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 8,630,110 | 29,487,751 | -1.73% |
| 2026-04-20 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | qfq | 11,870,060 | 40,817,219 | 1.76% |
| 2026-04-17 | 3.41 | 3.46 | 3.37 | 3.40 | 3.40 | qfq | 5,939,960 | 20,219,394 | -0.29% |
| 2026-04-16 | 3.37 | 3.49 | 3.34 | 3.41 | 3.41 | qfq | 10,578,193 | 36,130,742 | 1.49% |
| 2026-04-15 | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 7,149,770 | 24,127,204 | -0.30% |
| 2026-04-14 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 10,052,163 | 34,058,167 | 0.30% |
| 2026-04-13 | 3.39 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 10,494,450 | 34,988,294 | -0.88% |
| 2026-04-10 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 7,421,417 | 25,104,718 | 0.89% |
| 2026-04-09 | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | qfq | 4,948,055 | 16,583,292 | -0.30% |
| 2026-04-08 | 3.37 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 7,027,431 | 23,604,747 | 1.51% |
| 2026-04-07 | 3.39 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 7,795,420 | 26,139,461 | -2.35% |
| 2026-04-03 | 3.35 | 3.43 | 3.30 | 3.40 | 3.40 | qfq | 11,275,523 | 37,966,155 | 0.29% |
| 2026-04-02 | 3.43 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 11,310,701 | 38,457,372 | -1.17% |
| 2026-04-01 | 3.49 | 3.52 | 3.39 | 3.43 | 3.43 | qfq | 17,383,100 | 59,676,919 | -2.00% |
| 2026-03-31 | 3.42 | 3.60 | 3.42 | 3.50 | 3.50 | qfq | 28,457,299 | 100,988,048 | 2.04% |
| 2026-03-30 | 3.43 | 3.50 | 3.35 | 3.43 | 3.43 | qfq | 20,358,880 | 69,599,045 | 2.69% |
| 2026-03-27 | 3.18 | 3.34 | 3.16 | 3.34 | 3.34 | qfq | 14,133,580 | 46,709,551 | 5.03% |
| 2026-03-26 | 3.23 | 3.25 | 3.16 | 3.18 | 3.18 | qfq | 4,543,560 | 14,550,738 | -1.55% |
| 2026-03-25 | 3.14 | 3.24 | 3.12 | 3.23 | 3.23 | qfq | 7,720,340 | 24,583,533 | 3.19% |
| 2026-03-24 | 3.10 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 7,108,510 | 22,106,497 | 2.62% |
| 2026-03-23 | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 9,321,535 | 28,630,958 | -3.17% |
| 2026-03-20 | 3.17 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 4,446,760 | 14,089,421 | -0.63% |
| 2026-03-19 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 8,117,080 | 25,755,216 | -1.25% |
| 2026-03-18 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 6,744,340 | 21,768,784 | -1.53% |
| 2026-03-17 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | qfq | 5,849,280 | 19,175,971 | -0.61% |
| 2026-03-16 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | qfq | 4,004,482 | 13,055,776 | 0.31% |
| 2026-03-13 | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 6,770,180 | 22,241,379 | -0.91% |
| 2026-03-12 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 5,967,760 | 19,578,190 | 1.23% |
| 2026-03-11 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 6,358,980 | 20,725,510 | -0.61% |
| 2026-03-10 | 3.19 | 3.29 | 3.18 | 3.28 | 3.28 | qfq | 9,097,516 | 29,555,636 | 2.82% |
| 2026-03-09 | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 7,950,210 | 25,334,643 | -1.85% |
| 2026-03-06 | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | qfq | 5,652,434 | 18,254,079 | 0.62% |
| 2026-03-05 | 3.19 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 4,966,010 | 16,026,391 | 1.89% |
| 2026-03-04 | 3.11 | 3.19 | 3.11 | 3.17 | 3.17 | qfq | 5,434,660 | 17,150,715 | 0.32% |
| 2026-03-03 | 3.24 | 3.28 | 3.15 | 3.16 | 3.16 | qfq | 8,245,560 | 26,447,630 | -2.17% |
| 2026-03-02 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | qfq | 9,614,870 | 31,024,644 | -0.62% |
| 2026-02-27 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 8,456,216 | 27,575,602 | -1.22% |
| 2026-02-26 | 3.34 | 3.39 | 3.27 | 3.29 | 3.29 | qfq | 9,085,990 | 30,179,462 | -0.60% |
| 2026-02-25 | 3.24 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 8,659,900 | 28,468,113 | 2.48% |
| 2026-02-24 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 7,641,700 | 24,748,294 | -0.92% |
| 2026-02-13 | 3.32 | 3.40 | 3.26 | 3.26 | 3.26 | qfq | 11,121,060 | 36,895,258 | -1.81% |
| 2026-02-12 | 3.35 | 3.41 | 3.28 | 3.32 | 3.32 | qfq | 20,983,834 | 70,324,190 | -0.90% |
| 2026-02-11 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | qfq | 11,398,520 | 37,600,189 | 5.02% |
| 2026-02-10 | 3.16 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 8,031,239 | 25,492,421 | 2.24% |
| 2026-02-09 | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | qfq | 5,203,550 | 16,194,979 | 0.65% |
| 2026-02-06 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | qfq | 7,605,330 | 23,664,652 | -1.90% |
| 2026-02-05 | 3.13 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 10,536,130 | 33,415,336 | 0.96% |
| 2026-02-04 | 3.12 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 8,451,038 | 26,512,484 | 0.97% |
| 2026-02-03 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | qfq | 7,821,982 | 24,062,297 | 0.65% |
| 2026-02-02 | 3.10 | 3.18 | 3.07 | 3.08 | 3.08 | qfq | 11,505,950 | 35,957,129 | 0.33% |
| 2026-01-30 | 3.11 | 3.16 | 3.07 | 3.07 | 3.07 | qfq | 12,537,884 | 38,838,964 | -1.92% |
| 2026-01-29 | 3.17 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 10,307,480 | 32,325,984 | -1.26% |
| 2026-01-28 | 3.19 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 6,665,720 | 21,203,682 | -0.63% |
| 2026-01-27 | 3.27 | 3.27 | 3.15 | 3.19 | 3.19 | qfq | 10,893,696 | 34,804,611 | -2.15% |
| 2026-01-26 | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | qfq | 9,181,120 | 29,839,256 | -1.81% |
| 2026-01-23 | 3.33 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 6,866,030 | 22,834,962 | -0.60% |
| 2026-01-22 | 3.29 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 6,094,951 | 20,154,806 | 1.52% |
| 2026-01-21 | 3.28 | 3.32 | 3.23 | 3.29 | 3.29 | qfq | 5,889,070 | 19,314,854 | 1.54% |
| 2026-01-20 | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | qfq | 10,693,350 | 34,952,958 | -2.70% |
| 2026-01-19 | 3.39 | 3.43 | 3.31 | 3.33 | 3.33 | qfq | 12,477,657 | 41,630,849 | -2.92% |
| 2026-01-16 | 3.42 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 12,663,410 | 43,752,572 | 0.29% |
| 2026-01-15 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 9,271,820 | 31,465,301 | 2.09% |
| 2026-01-14 | 3.38 | 3.45 | 3.34 | 3.35 | 3.35 | qfq | 12,403,230 | 41,934,206 | -1.47% |
| 2026-01-13 | 3.31 | 3.47 | 3.26 | 3.40 | 3.40 | qfq | 20,342,602 | 68,861,594 | 3.03% |
| 2026-01-12 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | qfq | 15,521,363 | 51,265,112 | -1.20% |
| 2026-01-09 | 3.42 | 3.46 | 3.31 | 3.34 | 3.34 | qfq | 15,246,830 | 51,248,243 | -1.18% |
| 2026-01-08 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 10,483,052 | 35,512,674 | -1.46% |
| 2026-01-07 | 3.45 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 8,446,970 | 29,138,311 | -0.87% |
| 2026-01-06 | 3.50 | 3.51 | 3.41 | 3.46 | 3.46 | qfq | 13,901,386 | 47,821,184 | -0.86% |
| 2026-01-05 | 3.48 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 11,317,125 | 39,822,059 | 0.00% |
| 2025-12-31 | 3.64 | 3.66 | 3.46 | 3.49 | 3.49 | qfq | 17,778,316 | 62,334,574 | -3.86% |
| 2025-12-30 | 3.75 | 3.82 | 3.60 | 3.63 | 3.63 | qfq | 26,226,082 | 97,112,413 | -2.16% |
| 2025-12-29 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 691,790 | 2,566,541 | -11.24% |
| 2025-12-25 | 4.21 | 4.23 | 4.14 | 4.18 | 3.53 | qfq | 13,400,400 | 56,033,954 | -0.48% |
| 2025-12-24 | 4.18 | 4.22 | 4.10 | 4.20 | 3.55 | qfq | 11,330,996 | 47,074,068 | 0.48% |
| 2025-12-23 | 4.26 | 4.43 | 4.17 | 4.18 | 3.53 | qfq | 21,570,400 | 92,756,791 | -0.95% |
| 2025-12-22 | 4.13 | 4.25 | 4.12 | 4.22 | 3.56 | qfq | 10,941,100 | 45,843,680 | 2.68% |
| 2025-12-19 | 4.05 | 4.12 | 4.04 | 4.11 | 3.47 | qfq | 7,031,002 | 28,754,246 | 1.48% |
| 2025-12-18 | 4.14 | 4.22 | 4.04 | 4.05 | 3.42 | qfq | 10,137,100 | 41,832,176 | -1.46% |
| 2025-12-17 | 4.12 | 4.12 | 4.05 | 4.11 | 3.47 | qfq | 5,475,700 | 22,358,907 | 0.49% |
| 2025-12-16 | 4.15 | 4.18 | 4.09 | 4.09 | 3.45 | qfq | 5,745,831 | 23,690,624 | -1.45% |
| 2025-12-15 | 4.12 | 4.18 | 4.10 | 4.15 | 3.50 | qfq | 5,024,231 | 20,784,579 | 0.97% |
| 2025-12-12 | 4.06 | 4.13 | 3.99 | 4.11 | 3.47 | qfq | 6,337,713 | 25,776,034 | 1.48% |
| 2025-12-11 | 4.08 | 4.14 | 4.04 | 4.05 | 3.42 | qfq | 8,037,100 | 32,735,610 | -0.74% |
| 2025-12-10 | 4.15 | 4.16 | 4.05 | 4.08 | 3.45 | qfq | 7,531,718 | 30,873,916 | -1.21% |
| 2025-12-09 | 4.26 | 4.27 | 4.13 | 4.13 | 3.49 | qfq | 8,546,600 | 35,683,146 | -3.05% |
| 2025-12-08 | 4.35 | 4.38 | 4.24 | 4.26 | 3.60 | qfq | 8,114,368 | 34,733,783 | -1.84% |
| 2025-12-05 | 4.29 | 4.41 | 4.21 | 4.34 | 3.67 | qfq | 10,434,710 | 45,039,468 | 0.46% |
| 2025-12-04 | 4.34 | 4.48 | 4.28 | 4.32 | 3.65 | qfq | 18,160,900 | 79,210,166 | -0.92% |
| 2025-12-03 | 4.16 | 4.38 | 4.13 | 4.36 | 3.68 | qfq | 20,718,913 | 89,135,448 | 4.56% |
| 2025-12-02 | 4.12 | 4.17 | 4.07 | 4.17 | 3.52 | qfq | 9,190,500 | 37,826,313 | 0.97% |
| 2025-12-01 | 4.30 | 4.30 | 4.12 | 4.13 | 3.49 | qfq | 13,569,420 | 56,694,885 | -2.59% |
| 2025-11-28 | 4.26 | 4.28 | 4.17 | 4.24 | 3.58 | qfq | 9,960,802 | 42,006,198 | 0.71% |
| 2025-11-27 | 4.24 | 4.26 | 4.15 | 4.21 | 3.56 | qfq | 11,940,500 | 50,348,406 | -0.24% |
| 2025-11-26 | 4.11 | 4.33 | 4.11 | 4.22 | 3.56 | qfq | 17,241,802 | 73,154,199 | 2.43% |
| 2025-11-25 | 4.02 | 4.17 | 4.00 | 4.12 | 3.48 | qfq | 18,365,302 | 75,504,850 | 1.23% |
| 2025-11-24 | 3.89 | 4.08 | 3.87 | 4.07 | 3.44 | qfq | 28,515,220 | 114,559,153 | 4.63% |
| 2025-11-21 | 4.03 | 4.08 | 3.89 | 3.89 | 3.29 | qfq | 21,706,600 | 85,475,942 | -4.89% |
| 2025-11-20 | 4.17 | 4.25 | 3.94 | 4.09 | 3.45 | qfq | 26,645,890 | 109,069,516 | -1.21% |
| 2025-11-19 | 4.20 | 4.29 | 4.09 | 4.14 | 3.50 | qfq | 40,244,810 | 167,198,540 | -3.72% |
| 2025-11-18 | 4.31 | 4.44 | 4.30 | 4.30 | 3.63 | qfq | 30,489,120 | 132,136,129 | -5.08% |
| 2025-11-17 | 4.63 | 4.63 | 4.53 | 4.53 | 3.83 | qfq | 11,130,300 | 50,716,223 | -5.03% |
| 2025-11-14 | 5.01 | 5.01 | 4.53 | 4.77 | 4.03 | qfq | 67,479,162 | 323,714,924 | 0.00% |
| 2025-11-13 | 4.67 | 4.77 | 4.61 | 4.77 | 4.03 | qfq | 10,572,220 | 50,058,439 | 5.07% |
| 2025-11-12 | 4.34 | 4.54 | 4.32 | 4.54 | 3.83 | qfq | 13,725,600 | 61,382,783 | 5.09% |
| 2025-11-11 | 4.35 | 4.41 | 4.19 | 4.32 | 3.65 | qfq | 22,844,444 | 98,159,928 | 2.37% |
| 2025-11-10 | 4.00 | 4.22 | 4.00 | 4.22 | 3.56 | qfq | 16,316,784 | 68,046,355 | 4.98% |
| 2025-11-07 | 3.96 | 4.02 | 3.87 | 4.02 | 3.39 | qfq | 14,359,756 | 57,015,354 | 1.77% |
| 2025-11-06 | 3.82 | 3.96 | 3.76 | 3.95 | 3.34 | qfq | 13,787,901 | 53,127,514 | 3.95% |
| 2025-11-05 | 3.72 | 3.86 | 3.71 | 3.80 | 3.21 | qfq | 10,106,902 | 38,279,833 | 1.60% |
| 2025-11-04 | 3.72 | 3.88 | 3.71 | 3.74 | 3.16 | qfq | 14,061,618 | 53,297,748 | 0.27% |
| 2025-11-03 | 3.59 | 3.76 | 3.59 | 3.73 | 3.15 | qfq | 14,996,056 | 55,558,872 | 4.19% |
| 2025-10-31 | 3.53 | 3.59 | 3.52 | 3.58 | 3.02 | qfq | 6,381,000 | 22,687,531 | 1.42% |
| 2025-10-30 | 3.55 | 3.57 | 3.51 | 3.53 | 2.98 | qfq | 7,103,843 | 25,091,695 | -0.84% |
| 2025-10-29 | 3.55 | 3.59 | 3.49 | 3.56 | 3.01 | qfq | 8,170,260 | 29,015,391 | 0.00% |
| 2025-10-28 | 3.67 | 3.72 | 3.53 | 3.56 | 3.01 | qfq | 13,094,000 | 47,246,003 | -1.39% |
| 2025-10-27 | 3.68 | 3.75 | 3.60 | 3.61 | 3.05 | qfq | 15,535,400 | 56,503,145 | -2.70% |
| 2025-10-24 | 3.67 | 3.73 | 3.61 | 3.71 | 3.13 | qfq | 13,012,300 | 47,963,074 | 2.20% |
| 2025-10-23 | 3.61 | 3.68 | 3.57 | 3.63 | 3.07 | qfq | 16,209,600 | 58,481,371 | -1.63% |
| 2025-10-22 | 3.60 | 3.71 | 3.58 | 3.69 | 3.12 | qfq | 29,358,100 | 108,406,270 | 4.53% |
| 2025-10-21 | 3.51 | 3.53 | 3.44 | 3.53 | 2.98 | qfq | 7,896,400 | 27,578,861 | 0.57% |
| 2025-10-20 | 3.49 | 3.57 | 3.47 | 3.51 | 2.96 | qfq | 10,874,460 | 38,248,669 | 1.45% |
| 2025-10-17 | 3.49 | 3.54 | 3.39 | 3.46 | 2.92 | qfq | 15,334,700 | 52,802,628 | 0.29% |
| 2025-10-16 | 3.56 | 3.59 | 3.43 | 3.45 | 2.91 | qfq | 13,894,900 | 48,793,501 | -1.99% |
| 2025-10-15 | 3.61 | 3.62 | 3.52 | 3.52 | 2.97 | qfq | 19,975,200 | 71,198,897 | -3.03% |
| 2025-10-14 | 3.50 | 3.64 | 3.39 | 3.63 | 3.07 | qfq | 32,598,032 | 114,475,620 | 4.61% |
| 2025-10-13 | 3.35 | 3.47 | 3.32 | 3.47 | 2.93 | qfq | 24,310,132 | 83,934,798 | 5.15% |
| 2025-10-10 | 3.27 | 3.33 | 3.27 | 3.30 | 2.79 | qfq | 6,421,508 | 21,220,620 | -0.30% |
| 2025-10-09 | 3.33 | 3.36 | 3.24 | 3.31 | 2.80 | qfq | 12,395,100 | 40,978,056 | -0.90% |
| 2025-09-30 | 3.30 | 3.41 | 3.28 | 3.34 | 2.82 | qfq | 12,292,600 | 41,151,607 | 1.83% |
| 2025-09-29 | 3.24 | 3.29 | 3.16 | 3.28 | 2.77 | qfq | 12,375,800 | 40,026,927 | 0.61% |
| 2025-09-26 | 3.28 | 3.39 | 3.26 | 3.26 | 2.75 | qfq | 21,344,186 | 70,845,172 | -0.61% |
| 2025-09-25 | 3.19 | 3.34 | 3.18 | 3.28 | 2.77 | qfq | 21,692,800 | 70,973,229 | 3.14% |
| 2025-09-24 | 3.12 | 3.23 | 3.12 | 3.18 | 2.69 | qfq | 8,083,000 | 25,756,118 | 1.60% |
| 2025-09-23 | 3.14 | 3.19 | 3.10 | 3.13 | 2.64 | qfq | 12,555,060 | 39,337,726 | -2.19% |
| 2025-09-22 | 3.08 | 3.24 | 3.05 | 3.20 | 2.70 | qfq | 24,371,412 | 77,586,006 | 3.56% |
| 2025-09-19 | 3.07 | 3.10 | 3.07 | 3.09 | 2.61 | qfq | 4,871,996 | 15,036,806 | 0.32% |
| 2025-09-18 | 3.11 | 3.12 | 3.07 | 3.08 | 2.60 | qfq | 6,701,556 | 20,772,187 | -0.32% |
| 2025-09-17 | 3.12 | 3.13 | 3.09 | 3.09 | 2.61 | qfq | 7,531,232 | 23,360,300 | -1.28% |
| 2025-09-16 | 3.13 | 3.14 | 3.11 | 3.13 | 2.64 | qfq | 6,814,996 | 21,289,785 | 0.00% |
| 2025-09-15 | 3.12 | 3.14 | 3.10 | 3.13 | 2.64 | qfq | 5,828,300 | 18,192,287 | 0.32% |
| 2025-09-12 | 3.13 | 3.14 | 3.11 | 3.12 | 2.63 | qfq | 6,062,600 | 18,922,046 | -0.64% |
| 2025-09-11 | 3.14 | 3.14 | 3.11 | 3.14 | 2.65 | qfq | 5,578,700 | 17,452,844 | 0.00% |
| 2025-09-10 | 3.12 | 3.16 | 3.10 | 3.14 | 2.65 | qfq | 6,794,200 | 21,308,027 | 0.96% |
| 2025-09-09 | 3.14 | 3.14 | 3.10 | 3.11 | 2.63 | qfq | 6,536,700 | 20,343,765 | -0.32% |
| 2025-09-08 | 3.16 | 3.16 | 3.10 | 3.12 | 2.63 | qfq | 8,763,913 | 27,365,912 | -1.58% |
| 2025-09-05 | 3.15 | 3.17 | 3.12 | 3.17 | 2.68 | qfq | 5,291,420 | 16,670,584 | 0.63% |
| 2025-09-04 | 3.14 | 3.22 | 3.10 | 3.15 | 2.66 | qfq | 9,573,100 | 30,344,680 | 0.32% |
| 2025-09-03 | 3.11 | 3.14 | 3.06 | 3.14 | 2.65 | qfq | 7,834,900 | 24,314,921 | 1.62% |
| 2025-09-02 | 3.14 | 3.15 | 3.06 | 3.09 | 2.61 | qfq | 10,516,900 | 32,458,017 | -1.28% |
| 2025-09-01 | 3.14 | 3.18 | 3.12 | 3.13 | 2.64 | qfq | 7,948,600 | 24,945,178 | 0.00% |
| 2025-08-29 | 3.22 | 3.24 | 3.12 | 3.13 | 2.64 | qfq | 12,039,560 | 37,990,318 | -2.49% |
| 2025-08-28 | 3.18 | 3.26 | 3.16 | 3.21 | 2.71 | qfq | 19,576,758 | 62,635,629 | -3.60% |
| 2025-08-27 | 3.30 | 3.42 | 3.29 | 3.33 | 2.81 | qfq | 14,227,202 | 47,701,288 | 0.00% |
| 2025-08-26 | 3.20 | 3.38 | 3.20 | 3.33 | 2.81 | qfq | 20,627,500 | 69,263,630 | 3.42% |
| 2025-08-25 | 3.23 | 3.24 | 3.21 | 3.22 | 2.72 | qfq | 8,740,300 | 28,187,698 | -0.62% |
| 2025-08-22 | 3.27 | 3.27 | 3.23 | 3.24 | 2.74 | qfq | 8,716,402 | 28,266,330 | -0.61% |
| 2025-08-21 | 3.27 | 3.30 | 3.24 | 3.26 | 2.75 | qfq | 10,375,603 | 33,836,460 | -0.91% |
| 2025-08-20 | 3.25 | 3.31 | 3.23 | 3.29 | 2.78 | qfq | 8,811,500 | 28,909,997 | 0.92% |
| 2025-08-19 | 3.20 | 3.29 | 3.18 | 3.26 | 2.75 | qfq | 12,184,522 | 39,543,064 | 1.56% |
| 2025-08-18 | 3.20 | 3.21 | 3.17 | 3.21 | 2.71 | qfq | 10,715,220 | 34,159,859 | 0.31% |
| 2025-08-15 | 3.14 | 3.24 | 3.14 | 3.20 | 2.70 | qfq | 12,514,085 | 40,010,450 | 1.59% |
| 2025-08-14 | 3.14 | 3.17 | 3.12 | 3.15 | 2.66 | qfq | 10,442,420 | 32,926,534 | 0.00% |
| 2025-08-13 | 3.13 | 3.15 | 3.12 | 3.15 | 2.66 | qfq | 8,813,763 | 27,624,843 | 0.00% |
| 2025-08-12 | 3.07 | 3.17 | 3.07 | 3.15 | 2.66 | qfq | 15,200,100 | 47,379,329 | 2.61% |
| 2025-08-11 | 3.13 | 3.13 | 3.07 | 3.07 | 2.59 | qfq | 8,920,300 | 27,531,729 | -0.97% |
| 2025-08-08 | 3.06 | 3.14 | 3.04 | 3.10 | 2.62 | qfq | 8,151,400 | 25,066,196 | 1.31% |
| 2025-08-07 | 3.07 | 3.08 | 3.05 | 3.06 | 2.58 | qfq | 5,357,743 | 16,407,505 | -0.33% |
| 2025-08-06 | 3.08 | 3.08 | 3.05 | 3.07 | 2.59 | qfq | 4,509,200 | 13,825,336 | -0.32% |
| 2025-08-05 | 3.06 | 3.08 | 3.04 | 3.08 | 2.60 | qfq | 5,133,705 | 15,744,263 | 0.33% |
| 2025-08-04 | 3.09 | 3.11 | 3.04 | 3.07 | 2.59 | qfq | 8,018,900 | 24,643,782 | -1.60% |
| 2025-08-01 | 3.05 | 3.14 | 3.02 | 3.12 | 2.63 | qfq | 11,732,807 | 36,196,720 | 2.30% |
| 2025-07-31 | 3.04 | 3.11 | 3.04 | 3.05 | 2.58 | qfq | 9,418,565 | 28,881,433 | 1.33% |
| 2025-07-30 | 3.04 | 3.04 | 3.00 | 3.01 | 2.54 | qfq | 6,942,400 | 20,911,056 | -0.66% |
| 2025-07-29 | 3.05 | 3.07 | 3.02 | 3.03 | 2.56 | qfq | 5,156,299 | 15,639,976 | -0.33% |
| 2025-07-28 | 3.06 | 3.08 | 3.03 | 3.04 | 2.57 | qfq | 5,692,603 | 17,358,700 | -1.30% |
| 2025-07-25 | 3.02 | 3.09 | 3.00 | 3.08 | 2.60 | qfq | 9,376,700 | 28,505,437 | 1.65% |
| 2025-07-24 | 3.00 | 3.04 | 2.99 | 3.03 | 2.56 | qfq | 6,516,286 | 19,723,298 | 0.66% |
| 2025-07-23 | 3.11 | 3.11 | 2.95 | 3.01 | 2.54 | qfq | 20,493,200 | 61,930,578 | -2.90% |
| 2025-07-22 | 3.11 | 3.13 | 3.09 | 3.10 | 2.62 | qfq | 6,188,400 | 19,210,036 | -0.64% |
| 2025-07-21 | 3.11 | 3.14 | 3.05 | 3.12 | 2.63 | qfq | 9,893,500 | 30,573,710 | 0.32% |
| 2025-07-18 | 3.17 | 3.17 | 3.10 | 3.11 | 2.63 | qfq | 12,793,600 | 39,941,000 | -2.51% |
| 2025-07-17 | 3.18 | 3.22 | 3.16 | 3.19 | 2.69 | qfq | 7,197,828 | 22,928,620 | 0.00% |
| 2025-07-16 | 3.15 | 3.23 | 3.13 | 3.19 | 2.69 | qfq | 7,205,004 | 22,860,034 | 1.59% |
| 2025-07-15 | 3.13 | 3.16 | 3.12 | 3.14 | 2.65 | qfq | 5,568,300 | 17,515,094 | -0.32% |
| 2025-07-14 | 3.17 | 3.19 | 3.14 | 3.15 | 2.66 | qfq | 7,109,304 | 22,464,597 | -0.63% |
| 2025-07-11 | 3.23 | 3.23 | 3.17 | 3.17 | 2.68 | qfq | 8,458,900 | 26,961,413 | -1.86% |
| 2025-07-10 | 3.22 | 3.24 | 3.21 | 3.23 | 2.73 | qfq | 6,031,700 | 19,443,425 | 0.31% |
| 2025-07-09 | 3.22 | 3.26 | 3.20 | 3.22 | 2.72 | qfq | 7,170,900 | 23,191,111 | 0.00% |
| 2025-07-08 | 3.21 | 3.24 | 3.21 | 3.22 | 2.72 | qfq | 4,268,800 | 13,755,680 | 0.00% |
| 2025-07-07 | 3.23 | 3.25 | 3.21 | 3.22 | 2.72 | qfq | 3,971,000 | 12,816,136 | -0.62% |
| 2025-07-04 | 3.30 | 3.30 | 3.22 | 3.24 | 2.74 | qfq | 7,868,405 | 25,551,558 | -0.31% |
| 2025-07-03 | 3.26 | 3.31 | 3.24 | 3.25 | 2.74 | qfq | 7,839,902 | 25,605,302 | 0.31% |
| 2025-07-02 | 3.20 | 3.32 | 3.18 | 3.24 | 2.74 | qfq | 14,936,745 | 48,555,576 | 0.93% |
| 2025-07-01 | 3.20 | 3.22 | 3.18 | 3.21 | 2.71 | qfq | 7,322,800 | 23,406,769 | 0.94% |
| 2025-06-30 | 3.16 | 3.21 | 3.16 | 3.18 | 2.69 | qfq | 6,970,360 | 22,180,762 | 0.63% |
| 2025-06-27 | 3.15 | 3.16 | 3.13 | 3.16 | 2.67 | qfq | 5,029,400 | 15,837,248 | 0.64% |
| 2025-06-26 | 3.15 | 3.16 | 3.14 | 3.14 | 2.65 | qfq | 5,561,300 | 17,511,574 | -0.95% |
| 2025-06-25 | 3.17 | 3.18 | 3.14 | 3.17 | 2.68 | qfq | 7,205,802 | 22,747,234 | -0.31% |
| 2025-06-24 | 3.15 | 3.19 | 3.14 | 3.18 | 2.69 | qfq | 6,556,602 | 20,779,759 | 0.32% |
| 2025-06-23 | 3.11 | 3.25 | 3.05 | 3.17 | 2.68 | qfq | 7,447,900 | 23,364,950 | 0.63% |
| 2025-06-20 | 3.19 | 3.28 | 3.14 | 3.15 | 2.66 | qfq | 9,079,000 | 29,028,324 | 0.00% |
| 2025-06-19 | 3.21 | 3.21 | 3.15 | 3.15 | 2.66 | qfq | 8,266,700 | 26,244,072 | -1.87% |
| 2025-06-18 | 3.25 | 3.25 | 3.20 | 3.21 | 2.71 | qfq | 6,256,645 | 20,116,850 | -0.93% |
| 2025-06-17 | 3.26 | 3.27 | 3.22 | 3.24 | 2.74 | qfq | 7,899,360 | 25,567,449 | -0.61% |
| 2025-06-16 | 3.28 | 3.30 | 3.25 | 3.26 | 2.75 | qfq | 6,557,602 | 21,403,638 | -0.61% |
| 2025-06-13 | 3.34 | 3.34 | 3.22 | 3.28 | 2.77 | qfq | 12,305,000 | 40,192,684 | -1.20% |
| 2025-06-12 | 3.24 | 3.33 | 3.23 | 3.32 | 2.80 | qfq | 15,708,265 | 51,495,663 | 2.47% |
| 2025-06-11 | 3.21 | 3.26 | 3.18 | 3.24 | 2.74 | qfq | 25,005,002 | 80,632,983 | -1.52% |
| 2025-06-10 | 3.28 | 3.29 | 3.27 | 3.29 | 2.78 | qfq | 25,158,902 | 82,742,921 | 5.11% |
| 2025-06-09 | 3.13 | 3.15 | 3.10 | 3.13 | 2.64 | qfq | 8,396,000 | 26,208,547 | -0.32% |
| 2025-06-06 | 3.16 | 3.18 | 3.13 | 3.14 | 2.65 | qfq | 6,893,000 | 21,735,682 | -0.63% |
| 2025-06-05 | 3.17 | 3.18 | 3.15 | 3.16 | 2.67 | qfq | 6,329,901 | 20,024,516 | -0.32% |
| 2025-06-04 | 3.15 | 3.18 | 3.13 | 3.17 | 2.68 | qfq | 6,247,300 | 19,743,354 | 0.32% |
| 2025-06-03 | 3.13 | 3.20 | 3.12 | 3.16 | 2.67 | qfq | 8,106,600 | 25,654,337 | 0.64% |
| 2025-05-30 | 3.12 | 3.15 | 3.07 | 3.14 | 2.65 | qfq | 8,350,500 | 26,015,823 | 0.64% |
| 2025-05-29 | 3.11 | 3.15 | 3.10 | 3.12 | 2.63 | qfq | 8,736,000 | 27,314,069 | 0.32% |
| 2025-05-28 | 3.16 | 3.18 | 3.11 | 3.11 | 2.63 | qfq | 20,646,500 | 64,481,214 | -4.89% |
| 2025-05-27 | 3.12 | 3.28 | 3.11 | 3.27 | 2.76 | qfq | 16,903,400 | 54,723,626 | 4.81% |
| 2025-05-26 | 3.15 | 3.16 | 3.10 | 3.12 | 2.63 | qfq | 8,147,500 | 25,465,121 | -0.95% |
| 2025-05-23 | 3.19 | 3.22 | 3.13 | 3.15 | 2.66 | qfq | 8,875,200 | 28,161,076 | -0.63% |
| 2025-05-22 | 3.30 | 3.31 | 3.15 | 3.17 | 2.68 | qfq | 13,470,000 | 43,362,337 | -3.94% |
| 2025-05-21 | 3.31 | 3.32 | 3.28 | 3.30 | 2.79 | qfq | 5,763,700 | 19,006,596 | -0.30% |
| 2025-05-20 | 3.33 | 3.33 | 3.27 | 3.31 | 2.80 | qfq | 8,417,168 | 27,784,452 | 0.00% |
| 2025-05-19 | 3.30 | 3.38 | 3.29 | 3.31 | 2.80 | qfq | 9,402,400 | 31,296,767 | 0.61% |
| 2025-05-16 | 3.28 | 3.33 | 3.27 | 3.29 | 2.78 | qfq | 7,885,674 | 26,034,949 | 0.61% |
| 2025-05-15 | 3.30 | 3.32 | 3.25 | 3.27 | 2.76 | qfq | 8,937,100 | 29,292,587 | -0.61% |
| 2025-05-14 | 3.35 | 3.38 | 3.26 | 3.29 | 2.78 | qfq | 10,104,900 | 33,307,623 | -1.20% |
| 2025-05-13 | 3.40 | 3.45 | 3.30 | 3.33 | 2.81 | qfq | 17,958,300 | 60,522,152 | -0.30% |
| 2025-05-12 | 3.20 | 3.34 | 3.19 | 3.34 | 2.82 | qfq | 15,917,200 | 52,292,234 | 5.03% |
| 2025-05-09 | 3.16 | 3.25 | 3.14 | 3.18 | 2.69 | qfq | 12,118,500 | 38,644,227 | 0.63% |
| 2025-05-08 | 3.15 | 3.21 | 3.13 | 3.16 | 2.67 | qfq | 12,506,300 | 39,692,191 | 0.32% |
| 2025-05-07 | 3.22 | 3.22 | 3.10 | 3.15 | 2.66 | qfq | 18,315,202 | 57,834,545 | -1.87% |
| 2025-05-06 | 3.10 | 3.28 | 3.09 | 3.21 | 2.71 | qfq | 16,313,752 | 51,816,515 | 1.58% |
| 2025-04-30 | 3.10 | 3.35 | 3.10 | 3.16 | 2.67 | qfq | 26,323,450 | 84,971,444 | -0.94% |
| 2025-04-28 | 3.19 | 3.19 | 3.19 | 3.19 | 2.69 | qfq | 7,836,800 | 24,999,392 | -5.06% |
| 2025-04-25 | 3.36 | 3.36 | 3.36 | 3.36 | 2.84 | qfq | 3,138,500 | 10,545,360 | -5.08% |
| 2025-04-24 | 3.58 | 3.58 | 3.54 | 3.54 | 2.99 | qfq | 13,432,600 | 47,756,117 | -5.09% |
| 2025-04-23 | 3.60 | 3.77 | 3.60 | 3.73 | 3.15 | qfq | 26,400,404 | 98,563,979 | 3.90% |
| 2025-04-22 | 3.50 | 3.62 | 3.50 | 3.59 | 3.03 | qfq | 12,387,800 | 44,390,232 | 1.99% |
| 2025-04-21 | 3.49 | 3.59 | 3.48 | 3.52 | 2.97 | qfq | 8,647,300 | 30,569,298 | -0.85% |
| 2025-04-18 | 3.51 | 3.58 | 3.51 | 3.55 | 3.00 | qfq | 7,302,100 | 25,884,109 | -0.28% |
| 2025-04-17 | 3.50 | 3.62 | 3.46 | 3.56 | 3.01 | qfq | 15,126,600 | 53,632,913 | 1.42% |
| 2025-04-16 | 3.59 | 3.59 | 3.45 | 3.51 | 2.96 | qfq | 12,767,056 | 44,753,924 | -2.23% |
| 2025-04-15 | 3.59 | 3.65 | 3.54 | 3.59 | 3.03 | qfq | 18,204,100 | 65,279,393 | 0.56% |
| 2025-04-14 | 3.41 | 3.57 | 3.38 | 3.57 | 3.01 | qfq | 20,533,500 | 71,944,111 | 5.00% |
| 2025-04-11 | 3.26 | 3.41 | 3.25 | 3.40 | 2.87 | qfq | 20,017,500 | 67,146,508 | 2.72% |
| 2025-04-10 | 3.39 | 3.47 | 3.26 | 3.31 | 2.80 | qfq | 30,920,451 | 103,974,856 | -3.50% |
| 2025-04-09 | 3.50 | 3.50 | 3.40 | 3.43 | 2.90 | qfq | 26,985,741 | 92,224,962 | -4.19% |
| 2025-04-08 | 3.70 | 3.73 | 3.48 | 3.58 | 3.02 | qfq | 22,192,500 | 79,784,990 | -0.83% |
| 2025-04-07 | 3.70 | 3.88 | 3.52 | 3.61 | 3.05 | qfq | 34,886,435 | 129,375,643 | -2.43% |
| 2025-04-03 | 3.63 | 3.73 | 3.60 | 3.70 | 3.12 | qfq | 10,106,902 | 37,078,938 | 1.93% |
| 2025-04-02 | 3.64 | 3.74 | 3.57 | 3.63 | 3.07 | qfq | 16,140,800 | 58,875,393 | -1.36% |
| 2025-04-01 | 3.83 | 3.97 | 3.67 | 3.68 | 3.11 | qfq | 32,342,758 | 121,570,200 | -4.66% |
| 2025-03-31 | 3.71 | 3.89 | 3.71 | 3.86 | 3.26 | qfq | 20,337,258 | 77,986,281 | 4.04% |
| 2025-03-28 | 3.69 | 3.76 | 3.69 | 3.71 | 3.13 | qfq | 9,828,800 | 36,605,418 | 0.00% |
| 2025-03-27 | 3.74 | 3.77 | 3.66 | 3.71 | 3.13 | qfq | 11,507,800 | 42,685,922 | -0.80% |
| 2025-03-26 | 3.60 | 3.79 | 3.60 | 3.74 | 3.16 | qfq | 16,697,400 | 61,999,030 | 3.31% |
| 2025-03-25 | 3.62 | 3.68 | 3.56 | 3.62 | 3.06 | qfq | 11,468,300 | 41,529,420 | 0.28% |
| 2025-03-24 | 3.48 | 3.72 | 3.43 | 3.61 | 3.05 | qfq | 23,691,345 | 84,109,215 | 0.84% |
| 2025-03-21 | 3.69 | 3.75 | 3.57 | 3.58 | 3.02 | qfq | 25,823,000 | 94,725,575 | -4.79% |
| 2025-03-20 | 3.58 | 3.79 | 3.58 | 3.76 | 3.18 | qfq | 27,801,351 | 103,856,586 | 4.16% |
| 2025-03-19 | 3.57 | 3.69 | 3.54 | 3.61 | 3.05 | qfq | 14,114,900 | 51,046,658 | 0.00% |
| 2025-03-18 | 3.54 | 3.70 | 3.37 | 3.61 | 3.05 | qfq | 28,002,306 | 99,050,760 | 2.56% |
| 2025-03-17 | 3.69 | 3.69 | 3.52 | 3.52 | 2.97 | qfq | 25,435,013 | 90,876,596 | -5.12% |
| 2025-03-14 | 3.56 | 3.74 | 3.56 | 3.71 | 3.13 | qfq | 36,025,785 | 133,501,232 | 4.21% |
| 2025-03-13 | 3.45 | 3.56 | 3.42 | 3.56 | 3.01 | qfq | 7,755,900 | 27,274,049 | 5.01% |
| 2025-03-12 | 3.45 | 3.50 | 3.32 | 3.39 | 2.86 | qfq | 29,065,566 | 99,459,422 | 0.89% |
| 2025-03-11 | 3.32 | 3.36 | 3.30 | 3.36 | 2.84 | qfq | 21,589,500 | 72,281,219 | 5.00% |
| 2025-03-10 | 3.05 | 3.20 | 3.05 | 3.20 | 2.70 | qfq | 12,460,400 | 39,208,940 | 4.92% |
| 2025-03-07 | 3.03 | 3.09 | 2.99 | 3.05 | 2.58 | qfq | 9,956,000 | 30,241,704 | 0.99% |
| 2025-03-06 | 3.03 | 3.06 | 2.99 | 3.02 | 2.55 | qfq | 12,164,100 | 36,748,273 | -0.98% |
| 2025-03-05 | 3.12 | 3.17 | 3.02 | 3.05 | 2.58 | qfq | 17,386,808 | 53,620,225 | -2.87% |
| 2025-03-04 | 3.12 | 3.27 | 3.09 | 3.14 | 2.65 | qfq | 32,934,300 | 104,821,973 | 0.00% |
| 2025-03-03 | 2.98 | 3.14 | 2.86 | 3.14 | 2.65 | qfq | 28,539,002 | 86,125,248 | 5.02% |
| 2025-02-28 | 3.08 | 3.11 | 2.98 | 2.99 | 2.53 | qfq | 33,544,856 | 102,129,501 | 0.34% |
| 2025-02-27 | 2.84 | 2.98 | 2.84 | 2.98 | 2.52 | qfq | 20,498,903 | 59,741,570 | 4.93% |
| 2025-02-26 | 2.90 | 2.93 | 2.82 | 2.84 | 2.40 | qfq | 22,824,703 | 65,468,120 | -2.74% |
| 2025-02-25 | 2.98 | 3.05 | 2.92 | 2.92 | 2.47 | qfq | 17,840,702 | 53,060,600 | -2.01% |
| 2025-02-24 | 2.91 | 3.00 | 2.91 | 2.98 | 2.52 | qfq | 21,094,014 | 62,236,331 | -1.97% |
| 2025-02-21 | 3.15 | 3.17 | 3.02 | 3.04 | 2.57 | qfq | 25,116,250 | 77,470,559 | -4.40% |
| 2025-02-20 | 3.23 | 3.30 | 3.17 | 3.18 | 2.69 | qfq | 15,809,100 | 51,041,680 | -0.93% |
| 2025-02-19 | 3.16 | 3.25 | 3.14 | 3.21 | 2.71 | qfq | 11,940,102 | 38,266,378 | 0.31% |
| 2025-02-18 | 3.20 | 3.28 | 3.18 | 3.20 | 2.70 | qfq | 14,739,902 | 47,534,343 | 0.63% |
| 2025-02-17 | 3.26 | 3.30 | 3.15 | 3.18 | 2.69 | qfq | 18,593,604 | 59,228,398 | -4.22% |
| 2025-02-14 | 3.32 | 3.35 | 3.24 | 3.32 | 2.80 | qfq | 13,896,900 | 45,740,829 | -0.60% |
| 2025-02-13 | 3.32 | 3.44 | 3.31 | 3.34 | 2.82 | qfq | 13,218,500 | 44,526,646 | 0.60% |
| 2025-02-12 | 3.37 | 3.39 | 3.30 | 3.32 | 2.80 | qfq | 12,821,906 | 42,751,740 | -1.48% |
| 2025-02-11 | 3.43 | 3.44 | 3.36 | 3.37 | 2.85 | qfq | 13,969,800 | 47,424,112 | -2.32% |
| 2025-02-10 | 3.41 | 3.49 | 3.33 | 3.45 | 2.91 | qfq | 19,759,842 | 66,993,474 | 0.58% |
| 2025-02-07 | 3.41 | 3.46 | 3.34 | 3.43 | 2.90 | qfq | 19,378,032 | 65,963,684 | -0.29% |
| 2025-02-06 | 3.63 | 3.65 | 3.43 | 3.44 | 2.91 | qfq | 25,418,100 | 89,048,136 | -4.71% |
| 2025-02-05 | 3.56 | 3.67 | 3.53 | 3.61 | 3.05 | qfq | 10,042,804 | 36,062,126 | 0.84% |
| 2025-01-27 | 3.48 | 3.58 | 3.46 | 3.58 | 3.02 | qfq | 10,473,300 | 36,916,047 | 3.47% |
| 2025-01-24 | 3.45 | 3.55 | 3.36 | 3.46 | 2.92 | qfq | 12,816,500 | 44,380,093 | -0.57% |
| 2025-01-23 | 3.53 | 3.64 | 3.47 | 3.48 | 2.94 | qfq | 12,137,518 | 43,017,569 | -0.57% |
| 2025-01-22 | 3.43 | 3.56 | 3.43 | 3.50 | 2.96 | qfq | 11,670,200 | 40,905,768 | 1.74% |
| 2025-01-21 | 3.60 | 3.63 | 3.44 | 3.44 | 2.91 | qfq | 20,422,057 | 71,436,401 | -4.97% |
| 2025-01-20 | 3.60 | 3.69 | 3.59 | 3.62 | 3.06 | qfq | 9,597,516 | 34,871,623 | -0.28% |
| 2025-01-17 | 3.75 | 3.76 | 3.59 | 3.63 | 3.07 | qfq | 13,470,920 | 49,448,342 | -3.20% |
| 2025-01-16 | 3.74 | 3.80 | 3.73 | 3.75 | 3.17 | qfq | 10,723,430 | 40,326,247 | -0.27% |
| 2025-01-15 | 3.76 | 3.85 | 3.73 | 3.76 | 3.18 | qfq | 10,764,800 | 40,763,461 | -0.27% |
| 2025-01-14 | 3.73 | 3.83 | 3.73 | 3.77 | 3.18 | qfq | 13,553,124 | 51,116,110 | 1.07% |
| 2025-01-13 | 3.80 | 3.83 | 3.67 | 3.73 | 3.15 | qfq | 15,815,000 | 59,031,236 | -3.37% |
| 2025-01-10 | 3.79 | 3.99 | 3.78 | 3.86 | 3.26 | qfq | 22,763,101 | 88,214,480 | 0.52% |
| 2025-01-09 | 3.80 | 3.92 | 3.68 | 3.84 | 3.24 | qfq | 29,008,400 | 110,096,786 | -0.26% |
| 2025-01-08 | 3.93 | 3.93 | 3.83 | 3.85 | 3.25 | qfq | 35,231,218 | 137,758,543 | 2.94% |
| 2025-01-07 | 3.53 | 3.76 | 3.52 | 3.74 | 3.16 | qfq | 18,761,800 | 68,557,791 | 3.03% |
| 2025-01-06 | 3.68 | 3.71 | 3.60 | 3.63 | 3.07 | qfq | 20,284,800 | 73,316,676 | -4.22% |
| 2025-01-03 | 3.97 | 4.02 | 3.79 | 3.79 | 3.20 | qfq | 26,852,560 | 102,948,094 | -5.01% |
| 2025-01-02 | 3.87 | 4.06 | 3.80 | 3.99 | 3.37 | qfq | 29,547,022 | 116,505,890 | 3.10% |
| 2024-12-31 | 3.80 | 3.91 | 3.74 | 3.87 | 3.27 | qfq | 24,393,000 | 93,572,805 | 2.38% |
| 2024-12-30 | 3.79 | 3.95 | 3.69 | 3.78 | 3.19 | qfq | 23,834,663 | 91,580,053 | -2.07% |
| 2024-12-27 | 3.66 | 3.86 | 3.65 | 3.86 | 3.26 | qfq | 25,760,202 | 96,872,409 | 4.61% |
| 2024-12-26 | 3.56 | 3.75 | 3.53 | 3.69 | 3.12 | qfq | 29,165,102 | 106,280,707 | 1.65% |
| 2024-12-25 | 3.48 | 3.63 | 3.45 | 3.63 | 3.07 | qfq | 38,900,302 | 139,801,854 | 4.91% |
| 2024-12-24 | 3.43 | 3.53 | 3.26 | 3.46 | 2.92 | qfq | 35,511,244 | 120,295,410 | 0.87% |
| 2024-12-23 | 3.61 | 3.61 | 3.43 | 3.43 | 2.90 | qfq | 23,838,100 | 82,738,394 | -4.99% |
| 2024-12-20 | 3.57 | 3.69 | 3.56 | 3.61 | 3.05 | qfq | 18,777,259 | 67,843,901 | 1.40% |
| 2024-12-19 | 3.71 | 3.74 | 3.56 | 3.56 | 3.01 | qfq | 25,207,000 | 91,507,553 | -5.07% |
| 2024-12-18 | 3.73 | 3.82 | 3.60 | 3.75 | 3.17 | qfq | 26,768,424 | 99,479,602 | 0.81% |
| 2024-12-17 | 3.83 | 3.91 | 3.72 | 3.72 | 3.14 | qfq | 42,457,122 | 159,706,819 | -5.10% |
| 2024-12-16 | 4.13 | 4.31 | 3.90 | 3.92 | 3.31 | qfq | 54,310,777 | 223,642,046 | -4.62% |
| 2024-12-13 | 3.97 | 4.19 | 3.97 | 4.11 | 3.47 | qfq | 43,766,340 | 179,899,867 | 3.01% |
| 2024-12-12 | 3.90 | 4.05 | 3.81 | 3.99 | 3.37 | qfq | 33,784,859 | 132,437,416 | 2.31% |
| 2024-12-11 | 3.84 | 4.00 | 3.81 | 3.90 | 3.29 | qfq | 29,493,459 | 115,209,902 | 1.56% |
| 2024-12-10 | 3.81 | 3.89 | 3.63 | 3.84 | 3.24 | qfq | 42,807,204 | 162,377,904 | 3.50% |
| 2024-12-09 | 3.84 | 3.88 | 3.71 | 3.71 | 3.13 | qfq | 43,010,056 | 160,893,493 | -5.12% |
| 2024-12-06 | 3.99 | 4.18 | 3.89 | 3.91 | 3.30 | qfq | 52,347,080 | 212,123,411 | -2.01% |
| 2024-12-05 | 3.81 | 3.99 | 3.81 | 3.99 | 3.37 | qfq | 37,813,840 | 144,879,411 | -0.50% |
| 2024-12-04 | 4.15 | 4.32 | 4.01 | 4.01 | 3.39 | qfq | 62,531,534 | 258,398,327 | -4.98% |
| 2024-12-03 | 4.06 | 4.22 | 4.00 | 4.22 | 3.56 | qfq | 40,784,335 | 167,207,045 | 4.98% |
| 2024-12-02 | 3.73 | 4.02 | 3.71 | 4.02 | 3.39 | qfq | 49,078,264 | 188,695,873 | 4.96% |
| 2024-11-29 | 3.92 | 3.92 | 3.62 | 3.83 | 3.23 | qfq | 80,174,256 | 305,273,949 | 2.13% |
| 2024-11-28 | 3.58 | 3.75 | 3.52 | 3.75 | 3.17 | qfq | 23,543,212 | 86,024,547 | 5.04% |
| 2024-11-27 | 3.46 | 3.57 | 3.24 | 3.57 | 3.01 | qfq | 103,039,787 | 354,767,335 | 5.00% |
| 2024-11-26 | 3.40 | 3.40 | 3.40 | 3.40 | 2.87 | qfq | 1,792,302 | 6,093,827 | 4.94% |
| 2024-11-25 | 3.24 | 3.24 | 3.24 | 3.24 | 2.74 | qfq | 991,400 | 3,212,136 | 4.85% |
| 2024-11-22 | 3.09 | 3.09 | 3.09 | 3.09 | 2.61 | qfq | 2,513,700 | 7,767,333 | 5.10% |
| 2024-11-21 | 2.94 | 2.94 | 2.94 | 2.94 | 2.48 | qfq | 1,742,500 | 5,122,950 | 5.00% |
| 2024-11-20 | 2.80 | 2.80 | 2.80 | 2.80 | 2.36 | qfq | 2,014,802 | 5,641,446 | 4.87% |
| 2024-11-19 | 2.67 | 2.67 | 2.67 | 2.67 | 2.25 | qfq | 2,106,660 | 5,624,782 | 5.12% |
| 2024-11-18 | 2.56 | 2.59 | 2.54 | 2.54 | 2.15 | qfq | 11,857,100 | 30,209,044 | -4.87% |
| 2024-11-15 | 2.75 | 2.79 | 2.67 | 2.67 | 2.25 | qfq | 51,101,620 | 137,649,626 | -4.98% |
| 2024-11-14 | 2.78 | 2.88 | 2.73 | 2.81 | 2.37 | qfq | 48,064,802 | 136,377,768 | 2.55% |
| 2024-11-13 | 2.60 | 2.74 | 2.60 | 2.74 | 2.31 | qfq | 52,818,149 | 143,008,300 | 4.98% |
| 2024-11-12 | 2.61 | 2.71 | 2.58 | 2.61 | 2.20 | qfq | 43,153,124 | 114,726,867 | 1.16% |
| 2024-11-11 | 2.46 | 2.58 | 2.46 | 2.58 | 2.18 | qfq | 33,395,941 | 84,313,310 | 4.88% |
| 2024-11-08 | 2.49 | 2.56 | 2.45 | 2.46 | 2.08 | qfq | 24,077,378 | 59,902,988 | -2.38% |
| 2024-11-07 | 2.42 | 2.54 | 2.38 | 2.52 | 2.13 | qfq | 31,355,722 | 77,511,979 | 3.70% |
| 2024-11-06 | 2.49 | 2.51 | 2.42 | 2.43 | 2.05 | qfq | 27,477,506 | 67,708,266 | -2.02% |
| 2024-11-05 | 2.39 | 2.49 | 2.38 | 2.48 | 2.09 | qfq | 21,358,791 | 52,109,059 | 3.33% |
| 2024-11-04 | 2.39 | 2.46 | 2.32 | 2.40 | 2.03 | qfq | 18,869,024 | 45,247,770 | 0.00% |
| 2024-11-01 | 2.40 | 2.48 | 2.30 | 2.40 | 2.03 | qfq | 28,341,250 | 67,891,369 | -0.83% |
| 2024-10-31 | 2.46 | 2.55 | 2.41 | 2.42 | 2.04 | qfq | 33,866,700 | 84,014,859 | -2.42% |
| 2024-10-30 | 2.30 | 2.48 | 2.30 | 2.48 | 2.09 | qfq | 32,702,884 | 77,842,453 | 5.08% |
| 2024-10-29 | 2.31 | 2.37 | 2.24 | 2.36 | 1.99 | qfq | 39,614,284 | 91,512,516 | 2.16% |
| 2024-10-28 | 2.31 | 2.44 | 2.29 | 2.31 | 1.95 | qfq | 39,696,869 | 93,216,304 | -0.86% |
| 2024-10-25 | 2.27 | 2.33 | 2.22 | 2.33 | 1.97 | qfq | 43,412,447 | 99,133,104 | 4.95% |
| 2024-10-24 | 2.12 | 2.22 | 2.08 | 2.22 | 1.87 | qfq | 27,653,691 | 60,138,995 | 5.21% |
| 2024-10-23 | 2.12 | 2.19 | 2.09 | 2.11 | 1.78 | qfq | 27,258,650 | 58,149,265 | 0.96% |
| 2024-10-22 | 2.09 | 2.13 | 2.06 | 2.09 | 1.76 | qfq | 23,303,100 | 48,866,851 | 0.97% |
| 2024-10-21 | 2.10 | 2.11 | 2.04 | 2.07 | 1.75 | qfq | 23,416,763 | 48,247,977 | -1.43% |
| 2024-10-18 | 2.10 | 2.17 | 2.04 | 2.10 | 1.77 | qfq | 32,762,887 | 69,044,078 | -0.94% |
| 2024-10-17 | 2.16 | 2.22 | 2.11 | 2.12 | 1.79 | qfq | 33,561,331 | 72,721,011 | -4.07% |
| 2024-10-16 | 2.20 | 2.30 | 2.11 | 2.21 | 1.87 | qfq | 57,281,035 | 126,376,387 | 0.00% |
| 2024-10-15 | 2.10 | 2.21 | 2.08 | 2.21 | 1.87 | qfq | 45,716,291 | 99,757,748 | 5.24% |
| 2024-10-14 | 1.96 | 2.10 | 1.92 | 2.10 | 1.77 | qfq | 43,428,303 | 87,653,174 | 5.00% |
| 2024-10-11 | 1.95 | 2.00 | 1.95 | 2.00 | 1.69 | qfq | 34,418,400 | 68,772,294 | 5.26% |
| 2024-10-10 | 1.93 | 1.97 | 1.87 | 1.90 | 1.60 | qfq | 24,339,402 | 46,522,298 | -3.55% |
| 2024-10-09 | 2.04 | 2.05 | 1.97 | 1.97 | 1.66 | qfq | 23,148,600 | 45,893,311 | -4.83% |
| 2024-10-08 | 2.17 | 2.17 | 2.03 | 2.07 | 1.75 | qfq | 50,728,302 | 106,837,089 | 0.00% |
| 2024-09-30 | 1.99 | 2.09 | 1.98 | 2.07 | 1.75 | qfq | 55,772,800 | 112,945,049 | 4.02% |
| 2024-09-27 | 1.99 | 2.03 | 1.97 | 1.99 | 1.68 | qfq | 37,804,800 | 75,658,546 | -1.97% |
| 2024-09-26 | 1.95 | 2.06 | 1.91 | 2.03 | 1.71 | qfq | 35,902,202 | 71,839,169 | 3.57% |
| 2024-09-25 | 1.92 | 2.01 | 1.92 | 1.96 | 1.66 | qfq | 30,770,400 | 60,387,974 | 0.00% |
| 2024-09-24 | 2.02 | 2.02 | 1.93 | 1.96 | 1.66 | qfq | 49,327,302 | 97,229,143 | -3.45% |
| 2024-09-23 | 2.03 | 2.03 | 2.03 | 2.03 | 1.71 | qfq | 2,628,400 | 5,335,652 | 5.18% |
| 2024-09-20 | 1.92 | 1.93 | 1.88 | 1.93 | 1.63 | qfq | 44,306,200 | 85,158,520 | 4.89% |
| 2024-09-19 | 1.84 | 1.84 | 1.84 | 1.84 | 1.55 | qfq | 3,589,800 | 6,605,232 | 5.14% |
| 2024-09-18 | 1.81 | 1.82 | 1.72 | 1.75 | 1.48 | qfq | 16,748,543 | 29,373,286 | -3.31% |
| 2024-09-13 | 1.83 | 1.86 | 1.80 | 1.81 | 1.53 | qfq | 15,936,200 | 29,231,166 | -2.69% |
| 2024-09-12 | 1.82 | 1.90 | 1.80 | 1.86 | 1.57 | qfq | 24,276,600 | 44,710,215 | 1.64% |
| 2024-09-11 | 1.81 | 1.85 | 1.78 | 1.83 | 1.55 | qfq | 21,975,143 | 39,958,695 | -2.14% |
| 2024-09-10 | 1.78 | 1.87 | 1.77 | 1.87 | 1.58 | qfq | 32,054,545 | 59,483,117 | 5.06% |
| 2024-09-09 | 1.79 | 1.81 | 1.75 | 1.78 | 1.50 | qfq | 12,844,501 | 22,846,390 | -1.66% |
| 2024-09-06 | 1.80 | 1.83 | 1.75 | 1.81 | 1.53 | qfq | 17,151,900 | 30,664,851 | 0.56% |
| 2024-09-05 | 1.78 | 1.83 | 1.76 | 1.80 | 1.52 | qfq | 18,228,800 | 32,833,141 | -1.10% |
| 2024-09-04 | 1.93 | 1.95 | 1.82 | 1.82 | 1.54 | qfq | 32,297,300 | 60,146,649 | -5.21% |
| 2024-09-03 | 1.82 | 1.92 | 1.78 | 1.92 | 1.62 | qfq | 34,273,443 | 64,358,201 | 4.92% |
| 2024-09-02 | 1.81 | 1.89 | 1.80 | 1.83 | 1.55 | qfq | 16,993,400 | 31,309,965 | 0.55% |
| 2024-08-30 | 1.80 | 1.85 | 1.78 | 1.82 | 1.54 | qfq | 15,713,600 | 28,503,400 | 0.00% |
| 2024-08-29 | 1.78 | 1.87 | 1.73 | 1.82 | 1.54 | qfq | 17,489,028 | 31,536,043 | 0.55% |
| 2024-08-28 | 1.82 | 1.88 | 1.76 | 1.81 | 1.53 | qfq | 21,905,800 | 40,235,279 | 1.12% |
| 2024-08-27 | 1.70 | 1.79 | 1.70 | 1.79 | 1.51 | qfq | 15,771,028 | 27,782,801 | 5.29% |
| 2024-08-26 | 1.73 | 1.74 | 1.68 | 1.70 | 1.44 | qfq | 14,113,600 | 24,016,901 | -3.95% |
| 2024-08-23 | 1.79 | 1.85 | 1.75 | 1.77 | 1.49 | qfq | 14,668,700 | 26,261,192 | -2.75% |
| 2024-08-22 | 1.83 | 1.85 | 1.77 | 1.82 | 1.54 | qfq | 23,640,701 | 42,626,227 | -1.62% |
| 2024-08-21 | 1.79 | 1.85 | 1.78 | 1.85 | 1.56 | qfq | 23,071,901 | 42,210,821 | 5.11% |
| 2024-08-20 | 1.67 | 1.76 | 1.66 | 1.76 | 1.49 | qfq | 14,365,401 | 25,032,718 | 4.76% |
| 2024-08-19 | 1.73 | 1.74 | 1.64 | 1.68 | 1.42 | qfq | 13,391,600 | 22,352,219 | -2.89% |
| 2024-08-16 | 1.73 | 1.77 | 1.73 | 1.73 | 1.46 | qfq | 10,243,602 | 17,911,279 | -0.57% |
| 2024-08-15 | 1.75 | 1.77 | 1.71 | 1.74 | 1.47 | qfq | 11,900,000 | 20,642,380 | -1.69% |
| 2024-08-14 | 1.79 | 1.82 | 1.76 | 1.77 | 1.49 | qfq | 9,293,700 | 16,637,789 | -1.67% |
| 2024-08-13 | 1.75 | 1.82 | 1.74 | 1.80 | 1.52 | qfq | 12,061,600 | 21,550,632 | 1.69% |
| 2024-08-12 | 1.82 | 1.83 | 1.74 | 1.77 | 1.49 | qfq | 16,490,200 | 29,175,870 | -3.28% |
| 2024-08-09 | 1.85 | 1.89 | 1.81 | 1.83 | 1.55 | qfq | 19,441,400 | 35,821,203 | -3.68% |
| 2024-08-08 | 1.99 | 1.99 | 1.90 | 1.90 | 1.60 | qfq | 24,880,600 | 47,640,284 | -5.00% |
| 2024-08-07 | 2.02 | 2.04 | 2.00 | 2.00 | 1.69 | qfq | 7,687,900 | 15,483,459 | -1.48% |
| 2024-08-06 | 2.01 | 2.05 | 1.98 | 2.03 | 1.71 | qfq | 9,845,500 | 19,796,795 | 1.00% |
| 2024-08-05 | 2.00 | 2.07 | 1.98 | 2.01 | 1.70 | qfq | 13,312,800 | 26,876,396 | -0.50% |
| 2024-08-02 | 2.03 | 2.08 | 2.02 | 2.02 | 1.71 | qfq | 11,342,901 | 23,217,767 | -1.46% |
| 2024-08-01 | 2.02 | 2.11 | 2.00 | 2.05 | 1.73 | qfq | 16,317,100 | 33,399,827 | 0.99% |
| 2024-07-31 | 2.00 | 2.04 | 1.98 | 2.03 | 1.71 | qfq | 8,720,100 | 17,551,387 | 1.50% |
| 2024-07-30 | 1.98 | 2.05 | 1.98 | 2.00 | 1.69 | qfq | 7,616,801 | 15,318,379 | 0.00% |
| 2024-07-29 | 2.02 | 2.07 | 2.00 | 2.00 | 1.69 | qfq | 7,673,200 | 15,534,616 | -2.44% |
| 2024-07-26 | 2.00 | 2.07 | 1.97 | 2.05 | 1.73 | qfq | 15,377,000 | 30,871,767 | 0.99% |
| 2024-07-25 | 2.06 | 2.12 | 2.03 | 2.03 | 1.71 | qfq | 13,086,543 | 27,020,975 | -3.33% |
| 2024-07-24 | 2.01 | 2.14 | 1.96 | 2.10 | 1.77 | qfq | 28,255,000 | 57,638,702 | 2.44% |
| 2024-07-23 | 1.95 | 2.05 | 1.95 | 2.05 | 1.73 | qfq | 30,357,702 | 61,771,228 | 5.13% |
| 2024-07-22 | 1.93 | 1.98 | 1.90 | 1.95 | 1.65 | qfq | 8,119,100 | 15,779,389 | 1.04% |
| 2024-07-19 | 1.93 | 1.97 | 1.92 | 1.93 | 1.63 | qfq | 9,090,700 | 17,701,757 | -1.03% |
| 2024-07-18 | 1.87 | 1.98 | 1.84 | 1.95 | 1.65 | qfq | 17,340,020 | 33,305,109 | 3.17% |
| 2024-07-17 | 1.96 | 1.97 | 1.89 | 1.89 | 1.60 | qfq | 12,659,800 | 24,521,462 | -4.06% |
| 2024-07-16 | 1.89 | 2.00 | 1.89 | 1.97 | 1.66 | qfq | 14,846,034 | 29,140,847 | 2.60% |
| 2024-07-15 | 1.87 | 1.93 | 1.81 | 1.92 | 1.62 | qfq | 11,685,641 | 21,829,635 | 1.59% |
| 2024-07-12 | 1.93 | 1.95 | 1.88 | 1.89 | 1.60 | qfq | 12,776,730 | 24,401,104 | -3.08% |
| 2024-07-11 | 1.83 | 1.97 | 1.83 | 1.95 | 1.65 | qfq | 20,597,000 | 39,431,040 | 3.72% |
| 2024-07-10 | 1.90 | 1.95 | 1.87 | 1.88 | 1.59 | qfq | 10,599,636 | 20,150,689 | -2.59% |
| 2024-07-09 | 1.99 | 1.99 | 1.89 | 1.93 | 1.63 | qfq | 11,787,802 | 22,800,653 | -2.53% |
| 2024-07-08 | 2.02 | 2.05 | 1.98 | 1.98 | 1.67 | qfq | 12,926,400 | 25,803,751 | -4.81% |
| 2024-07-05 | 2.06 | 2.11 | 1.98 | 2.08 | 1.76 | qfq | 16,274,734 | 33,574,453 | 0.48% |
| 2024-07-04 | 2.29 | 2.29 | 2.07 | 2.07 | 1.75 | qfq | 32,459,400 | 70,107,235 | -5.05% |
| 2024-07-03 | 2.18 | 2.18 | 2.18 | 2.18 | 1.84 | qfq | 914,100 | 1,992,738 | 4.81% |
| 2024-07-02 | 2.08 | 2.08 | 2.08 | 2.08 | 1.76 | qfq | 1,541,400 | 3,206,112 | 5.05% |
| 2024-07-01 | 1.98 | 1.98 | 1.98 | 1.98 | 1.67 | qfq | 528,000 | 1,045,440 | 4.76% |
| 2024-06-28 | 1.89 | 1.89 | 1.89 | 1.89 | 1.60 | qfq | 1,087,500 | 2,055,375 | 5.00% |
| 2024-06-26 | 1.76 | 1.83 | 1.76 | 1.80 | 1.52 | qfq | 14,697,300 | 26,165,269 | -2.70% |
| 2024-06-25 | 1.90 | 1.95 | 1.85 | 1.85 | 1.56 | qfq | 12,508,700 | 23,281,826 | -5.13% |
| 2024-06-24 | 2.00 | 2.02 | 1.95 | 1.95 | 1.65 | qfq | 10,475,800 | 20,704,347 | -4.88% |
| 2024-06-21 | 2.05 | 2.09 | 2.03 | 2.05 | 1.73 | qfq | 6,694,875 | 13,785,457 | -1.44% |
| 2024-06-20 | 2.17 | 2.18 | 2.08 | 2.08 | 1.76 | qfq | 10,285,426 | 21,636,566 | -5.02% |
| 2024-06-19 | 2.18 | 2.22 | 2.16 | 2.19 | 1.85 | qfq | 5,991,100 | 13,088,303 | 0.46% |
| 2024-06-18 | 2.21 | 2.21 | 2.16 | 2.18 | 1.84 | qfq | 5,810,500 | 12,697,834 | -1.36% |
| 2024-06-17 | 2.29 | 2.29 | 2.17 | 2.21 | 1.87 | qfq | 7,856,400 | 17,349,971 | -3.07% |
| 2024-06-14 | 2.26 | 2.31 | 2.25 | 2.28 | 1.93 | qfq | 6,752,200 | 15,339,993 | 0.00% |
| 2024-06-13 | 2.26 | 2.32 | 2.18 | 2.28 | 1.93 | qfq | 14,295,442 | 32,160,338 | 1.33% |
| 2024-06-12 | 2.20 | 2.25 | 2.18 | 2.25 | 1.90 | qfq | 12,621,492 | 28,185,530 | 5.14% |
| 2024-06-11 | 2.02 | 2.15 | 1.96 | 2.14 | 1.81 | qfq | 12,573,802 | 26,266,426 | 4.39% |
| 2024-06-07 | 2.09 | 2.13 | 2.02 | 2.05 | 1.73 | qfq | 14,161,502 | 28,915,868 | -3.76% |
| 2024-06-06 | 2.23 | 2.25 | 2.13 | 2.13 | 1.80 | qfq | 12,432,000 | 26,635,877 | -4.91% |
| 2024-06-05 | 2.26 | 2.31 | 2.23 | 2.24 | 1.89 | qfq | 9,364,300 | 21,183,531 | -2.18% |
| 2024-06-04 | 2.27 | 2.33 | 2.24 | 2.29 | 1.93 | qfq | 6,745,100 | 15,490,737 | 0.44% |
| 2024-06-03 | 2.39 | 2.39 | 2.26 | 2.28 | 1.93 | qfq | 9,289,000 | 21,264,080 | -3.80% |
| 2024-05-31 | 2.37 | 2.41 | 2.32 | 2.37 | 2.00 | qfq | 9,902,166 | 23,364,336 | 0.00% |
| 2024-05-30 | 2.46 | 2.49 | 2.37 | 2.37 | 2.00 | qfq | 17,598,500 | 42,282,607 | -4.82% |
| 2024-05-29 | 2.39 | 2.51 | 2.39 | 2.49 | 2.10 | qfq | 17,812,625 | 43,845,848 | 3.75% |
| 2024-05-28 | 2.35 | 2.42 | 2.34 | 2.40 | 2.03 | qfq | 13,003,600 | 31,042,838 | 2.13% |
| 2024-05-27 | 2.31 | 2.42 | 2.30 | 2.35 | 1.98 | qfq | 12,269,600 | 28,872,326 | 1.73% |
| 2024-05-24 | 2.25 | 2.34 | 2.23 | 2.31 | 1.95 | qfq | 10,797,600 | 24,633,784 | 2.67% |
| 2024-05-23 | 2.25 | 2.26 | 2.22 | 2.25 | 1.90 | qfq | 11,867,200 | 26,596,550 | -2.17% |
| 2024-05-22 | 2.29 | 2.36 | 2.29 | 2.30 | 1.94 | qfq | 17,097,176 | 39,769,185 | 2.22% |
| 2024-05-21 | 2.32 | 2.34 | 2.23 | 2.25 | 1.90 | qfq | 13,771,800 | 31,320,277 | -3.85% |
| 2024-05-20 | 2.35 | 2.40 | 2.34 | 2.34 | 1.98 | qfq | 13,925,325 | 32,887,162 | -0.43% |
| 2024-05-17 | 2.35 | 2.38 | 2.32 | 2.35 | 1.98 | qfq | 13,887,800 | 32,535,727 | -1.67% |
| 2024-05-16 | 2.29 | 2.39 | 2.26 | 2.39 | 2.02 | qfq | 17,983,200 | 42,073,463 | 4.82% |
| 2024-05-15 | 2.33 | 2.34 | 2.22 | 2.28 | 1.93 | qfq | 13,250,800 | 30,034,211 | -2.15% |
| 2024-05-14 | 2.27 | 2.37 | 2.27 | 2.33 | 1.97 | qfq | 13,043,000 | 30,433,828 | 3.10% |
| 2024-05-13 | 2.25 | 2.35 | 2.25 | 2.26 | 1.91 | qfq | 15,213,700 | 34,755,918 | -4.64% |
| 2024-05-10 | 2.43 | 2.45 | 2.37 | 2.37 | 2.00 | qfq | 20,069,700 | 47,829,446 | -4.82% |
| 2024-05-09 | 2.40 | 2.53 | 2.40 | 2.49 | 2.10 | qfq | 25,174,500 | 63,078,963 | 3.32% |
| 2024-05-08 | 2.47 | 2.50 | 2.39 | 2.41 | 2.04 | qfq | 16,199,899 | 39,649,203 | -3.98% |
| 2024-05-07 | 2.55 | 2.64 | 2.45 | 2.51 | 2.12 | qfq | 23,198,853 | 58,781,701 | -2.71% |
| 2024-05-06 | 2.73 | 2.73 | 2.57 | 2.58 | 2.18 | qfq | 52,455,953 | 140,738,641 | -0.77% |
| 2024-04-30 | 2.60 | 2.60 | 2.60 | 2.60 | 2.20 | qfq | 2,854,620 | 7,422,012 | 4.84% |
| 2024-04-29 | 2.48 | 2.48 | 2.48 | 2.48 | 2.09 | qfq | 1,284,747 | 3,186,173 | 5.08% |
| 2024-04-26 | 2.36 | 2.36 | 2.36 | 2.36 | 1.99 | qfq | 1,955,700 | 4,615,452 | 4.89% |
| 2024-04-25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.90 | qfq | 3,530,500 | 7,943,625 | 5.14% |
| 2024-04-24 | 1.97 | 2.14 | 1.97 | 2.14 | 1.81 | qfq | 18,692,800 | 39,242,044 | 4.90% |
| 2024-04-23 | 2.04 | 2.04 | 2.04 | 2.04 | 1.72 | qfq | 5,118,800 | 10,442,352 | -5.12% |
| 2024-04-22 | 2.15 | 2.18 | 2.15 | 2.15 | 1.82 | qfq | 6,663,600 | 14,338,494 | -4.87% |
| 2024-04-19 | 2.26 | 2.31 | 2.26 | 2.26 | 1.91 | qfq | 20,278,600 | 45,887,976 | -5.04% |
| 2024-04-18 | 2.41 | 2.47 | 2.36 | 2.38 | 2.01 | qfq | 11,930,800 | 28,614,220 | -2.86% |
| 2024-04-17 | 2.48 | 2.50 | 2.38 | 2.45 | 2.07 | qfq | 12,128,800 | 29,620,995 | -2.00% |
| 2024-04-16 | 2.38 | 2.52 | 2.37 | 2.50 | 2.11 | qfq | 18,544,800 | 45,838,511 | 4.17% |
| 2024-04-15 | 2.38 | 2.49 | 2.38 | 2.40 | 2.03 | qfq | 20,212,057 | 48,625,016 | -4.38% |
| 2024-04-12 | 2.51 | 2.51 | 2.50 | 2.51 | 2.12 | qfq | 5,515,900 | 13,844,869 | 5.02% |
| 2024-04-11 | 2.36 | 2.46 | 2.35 | 2.39 | 2.02 | qfq | 17,403,766 | 41,796,913 | -3.24% |
| 2024-04-10 | 2.56 | 2.60 | 2.47 | 2.47 | 2.09 | qfq | 16,164,200 | 40,521,992 | -5.00% |
| 2024-04-09 | 2.54 | 2.66 | 2.53 | 2.60 | 2.20 | qfq | 16,055,200 | 41,360,878 | -2.26% |
| 2024-04-08 | 2.71 | 2.73 | 2.66 | 2.66 | 2.25 | qfq | 17,622,203 | 47,013,405 | -5.00% |
| 2024-04-03 | 2.90 | 2.93 | 2.74 | 2.80 | 2.36 | qfq | 15,814,100 | 44,809,988 | -1.06% |
| 2024-04-02 | 2.77 | 2.84 | 2.73 | 2.83 | 2.39 | qfq | 15,856,707 | 44,354,358 | 1.43% |
| 2024-04-01 | 2.90 | 2.90 | 2.79 | 2.79 | 2.36 | qfq | 23,691,900 | 67,684,100 | 1.09% |
| 2024-03-29 | 2.64 | 2.78 | 2.64 | 2.76 | 2.33 | qfq | 18,009,600 | 49,216,092 | 3.76% |
| 2024-03-28 | 2.63 | 2.72 | 2.62 | 2.66 | 2.25 | qfq | 24,068,900 | 63,859,633 | -3.62% |
| 2024-03-27 | 2.78 | 2.83 | 2.76 | 2.76 | 2.33 | qfq | 6,847,600 | 18,959,567 | -5.15% |
| 2024-03-26 | 3.01 | 3.03 | 2.91 | 2.91 | 2.46 | qfq | 26,448,847 | 77,825,177 | -4.90% |
| 2024-03-25 | 3.00 | 3.07 | 2.95 | 3.06 | 2.58 | qfq | 36,997,851 | 112,349,466 | 4.79% |
| 2024-03-22 | 2.92 | 2.92 | 2.91 | 2.92 | 2.47 | qfq | 13,816,447 | 40,342,675 | 5.04% |
| 2024-03-21 | 2.76 | 2.84 | 2.71 | 2.78 | 2.35 | qfq | 17,400,947 | 48,276,622 | 0.36% |
| 2024-03-20 | 2.70 | 2.84 | 2.66 | 2.77 | 2.34 | qfq | 15,603,767 | 42,781,549 | 1.84% |
| 2024-03-19 | 2.77 | 2.78 | 2.70 | 2.72 | 2.30 | qfq | 14,117,668 | 38,579,407 | -2.86% |
| 2024-03-18 | 2.81 | 2.86 | 2.76 | 2.80 | 2.36 | qfq | 14,862,520 | 41,687,764 | 1.45% |
| 2024-03-15 | 2.76 | 2.79 | 2.73 | 2.76 | 2.33 | qfq | 12,472,267 | 34,457,113 | -0.36% |
| 2024-03-14 | 2.75 | 2.79 | 2.71 | 2.77 | 2.34 | qfq | 18,006,420 | 49,499,728 | 1.09% |
| 2024-03-13 | 2.74 | 2.86 | 2.72 | 2.74 | 2.31 | qfq | 24,581,055 | 68,453,664 | -1.44% |
| 2024-03-12 | 2.67 | 2.80 | 2.58 | 2.78 | 2.35 | qfq | 40,886,097 | 110,296,896 | 4.12% |
| 2024-03-11 | 2.67 | 2.67 | 2.66 | 2.67 | 2.25 | qfq | 9,203,020 | 24,571,164 | 5.12% |
| 2024-03-08 | 2.45 | 2.54 | 2.43 | 2.54 | 2.15 | qfq | 26,774,445 | 67,029,578 | 4.96% |
| 2024-03-07 | 2.55 | 2.60 | 2.38 | 2.42 | 2.04 | qfq | 39,883,735 | 99,916,808 | -3.59% |
| 2024-03-06 | 2.27 | 2.51 | 2.27 | 2.51 | 2.12 | qfq | 24,241,527 | 57,105,503 | 5.02% |
| 2024-03-05 | 2.49 | 2.49 | 2.39 | 2.39 | 2.02 | qfq | 13,265,700 | 31,949,609 | -5.16% |
| 2024-03-04 | 2.60 | 2.64 | 2.51 | 2.52 | 2.13 | qfq | 29,739,022 | 75,209,681 | -4.55% |
| 2024-03-01 | 2.78 | 2.80 | 2.64 | 2.64 | 2.23 | qfq | 29,208,838 | 78,351,507 | -5.04% |
| 2024-02-29 | 2.71 | 2.82 | 2.70 | 2.78 | 2.35 | qfq | 21,401,394 | 59,152,520 | -1.42% |
| 2024-02-28 | 2.98 | 3.01 | 2.82 | 2.82 | 2.38 | qfq | 28,400,300 | 82,086,540 | -5.05% |
| 2024-02-27 | 2.94 | 2.97 | 2.92 | 2.97 | 2.51 | qfq | 17,494,632 | 51,568,071 | 0.34% |
| 2024-02-26 | 3.01 | 3.03 | 2.93 | 2.96 | 2.50 | qfq | 20,538,403 | 61,040,377 | -2.63% |
| 2024-02-23 | 2.98 | 3.09 | 2.94 | 3.04 | 2.57 | qfq | 23,196,429 | 69,546,093 | 2.01% |
| 2024-02-22 | 3.05 | 3.05 | 2.91 | 2.98 | 2.52 | qfq | 25,671,040 | 76,588,229 | -2.30% |
| 2024-02-21 | 3.00 | 3.11 | 2.95 | 3.05 | 2.58 | qfq | 31,273,806 | 95,791,244 | 3.04% |
| 2024-02-20 | 2.78 | 2.96 | 2.75 | 2.96 | 2.50 | qfq | 18,815,500 | 53,921,540 | 4.96% |
| 2024-02-19 | 2.68 | 2.86 | 2.59 | 2.82 | 2.38 | qfq | 26,023,388 | 70,676,128 | 3.30% |
| 2024-02-08 | 2.66 | 2.82 | 2.66 | 2.73 | 2.31 | qfq | 26,308,707 | 70,801,210 | -2.50% |
| 2024-02-07 | 2.96 | 3.05 | 2.80 | 2.80 | 2.36 | qfq | 27,148,400 | 79,476,159 | -5.08% |
| 2024-02-06 | 2.95 | 3.03 | 2.95 | 2.95 | 2.49 | qfq | 23,114,815 | 68,357,993 | -4.84% |
| 2024-02-05 | 3.10 | 3.10 | 3.10 | 3.10 | 2.62 | qfq | 845,300 | 2,620,430 | -4.91% |
| 2024-02-02 | 3.26 | 3.26 | 3.26 | 3.26 | 2.75 | qfq | 2,556,300 | 8,333,538 | -4.96% |
| 2024-02-01 | 3.43 | 3.43 | 3.43 | 3.43 | 2.90 | qfq | 963,100 | 3,303,433 | -4.99% |
| 2024-01-31 | 3.61 | 3.64 | 3.61 | 3.61 | 3.05 | qfq | 5,796,500 | 20,930,892 | -5.00% |
| 2024-01-30 | 3.89 | 3.91 | 3.73 | 3.80 | 3.21 | qfq | 15,908,400 | 60,749,806 | -2.81% |
| 2024-01-29 | 3.92 | 4.02 | 3.86 | 3.91 | 3.30 | qfq | 16,127,802 | 63,283,545 | -1.76% |
| 2024-01-26 | 3.99 | 4.11 | 3.98 | 3.98 | 3.36 | qfq | 12,838,400 | 51,775,877 | -0.75% |
| 2024-01-25 | 4.01 | 4.03 | 3.96 | 4.01 | 3.39 | qfq | 12,416,700 | 49,594,103 | 0.00% |
| 2024-01-24 | 4.01 | 4.05 | 3.85 | 4.01 | 3.39 | qfq | 17,170,704 | 68,092,522 | 1.52% |
| 2024-01-23 | 3.90 | 4.02 | 3.83 | 3.95 | 3.34 | qfq | 16,026,402 | 62,952,039 | -0.75% |
| 2024-01-22 | 4.18 | 4.19 | 3.98 | 3.98 | 3.36 | qfq | 20,820,800 | 84,686,132 | -5.01% |
| 2024-01-19 | 4.06 | 4.23 | 4.02 | 4.19 | 3.54 | qfq | 22,600,000 | 93,561,881 | 3.20% |
| 2024-01-18 | 3.99 | 4.06 | 3.87 | 4.06 | 3.43 | qfq | 22,753,400 | 90,503,202 | 1.00% |
| 2024-01-17 | 4.14 | 4.16 | 3.98 | 4.02 | 3.39 | qfq | 19,238,807 | 78,231,344 | -2.90% |
| 2024-01-16 | 4.20 | 4.27 | 4.07 | 4.14 | 3.50 | qfq | 24,269,112 | 101,075,647 | -2.36% |
| 2024-01-15 | 4.20 | 4.38 | 4.14 | 4.24 | 3.58 | qfq | 21,920,300 | 94,011,118 | -0.24% |
| 2024-01-12 | 4.21 | 4.30 | 4.20 | 4.25 | 3.59 | qfq | 20,216,604 | 86,114,182 | 1.19% |
| 2024-01-11 | 4.27 | 4.31 | 4.13 | 4.20 | 3.55 | qfq | 23,392,399 | 98,248,013 | -1.41% |
| 2024-01-10 | 4.21 | 4.33 | 4.16 | 4.26 | 3.60 | qfq | 25,787,902 | 109,738,451 | 1.43% |
| 2024-01-09 | 4.13 | 4.23 | 4.02 | 4.20 | 3.55 | qfq | 26,867,702 | 111,044,902 | 0.72% |
| 2024-01-08 | 4.32 | 4.37 | 4.17 | 4.17 | 3.52 | qfq | 29,377,300 | 125,060,924 | -5.01% |
| 2024-01-05 | 4.23 | 4.39 | 4.15 | 4.39 | 3.71 | qfq | 37,562,439 | 159,797,296 | 4.52% |
| 2024-01-04 | 4.24 | 4.37 | 4.15 | 4.20 | 3.55 | qfq | 45,580,257 | 195,360,554 | 0.96% |
| 2024-01-03 | 4.13 | 4.20 | 3.96 | 4.16 | 3.51 | qfq | 63,033,226 | 258,645,031 | 0.48% |
| 2024-01-02 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50 | qfq | 3,216,400 | 13,315,896 | 5.08% |
| 2023-12-29 | 3.94 | 3.94 | 3.92 | 3.94 | 3.33 | qfq | 31,937,402 | 125,821,563 | 5.07% |
| 2023-12-28 | 3.75 | 3.75 | 3.75 | 3.75 | 3.17 | qfq | 1,522,400 | 5,709,000 | 5.04% |
| 2023-12-27 | 3.57 | 3.57 | 3.57 | 3.57 | 3.01 | qfq | 1,389,800 | 4,961,586 | 5.00% |
| 2023-12-26 | 3.40 | 3.40 | 3.40 | 3.40 | 2.87 | qfq | 4,254,402 | 14,464,967 | 4.94% |
| 2023-12-25 | 3.34 | 3.39 | 3.24 | 3.24 | 2.74 | qfq | 23,939,202 | 78,226,029 | -4.99% |
| 2023-12-22 | 3.53 | 3.55 | 3.39 | 3.41 | 2.88 | qfq | 22,276,848 | 76,595,592 | -4.48% |
| 2023-12-21 | 3.58 | 3.63 | 3.48 | 3.57 | 3.01 | qfq | 15,868,050 | 56,471,586 | 2.59% |
| 2023-12-20 | 3.53 | 3.60 | 3.45 | 3.48 | 2.94 | qfq | 18,048,602 | 63,646,618 | -3.33% |
| 2023-12-19 | 3.39 | 3.62 | 3.31 | 3.60 | 3.04 | qfq | 27,935,748 | 99,006,274 | 4.35% |
| 2023-12-18 | 3.45 | 3.55 | 3.38 | 3.45 | 2.91 | qfq | 24,424,864 | 84,311,842 | 0.00% |
| 2023-12-15 | 3.44 | 3.45 | 3.35 | 3.45 | 2.91 | qfq | 23,605,828 | 80,819,802 | 4.86% |
| 2023-12-14 | 3.25 | 3.37 | 3.18 | 3.29 | 2.78 | qfq | 21,322,220 | 69,699,269 | -0.30% |
| 2023-12-13 | 3.46 | 3.55 | 3.30 | 3.30 | 2.79 | qfq | 22,864,900 | 77,946,376 | -4.90% |
| 2023-12-12 | 3.40 | 3.50 | 3.37 | 3.47 | 2.93 | qfq | 13,703,102 | 47,256,552 | 1.76% |
| 2023-12-11 | 3.37 | 3.47 | 3.28 | 3.41 | 2.88 | qfq | 25,821,650 | 85,849,780 | -1.16% |
| 2023-12-08 | 3.55 | 3.58 | 3.44 | 3.45 | 2.91 | qfq | 21,973,346 | 76,277,298 | -4.70% |
| 2023-12-07 | 3.50 | 3.65 | 3.46 | 3.62 | 3.06 | qfq | 19,698,500 | 70,234,357 | 3.72% |
| 2023-12-06 | 3.46 | 3.63 | 3.44 | 3.49 | 2.95 | qfq | 18,786,200 | 66,198,918 | -1.69% |
| 2023-12-05 | 3.73 | 3.74 | 3.55 | 3.55 | 3.00 | qfq | 26,144,900 | 93,889,317 | -5.08% |
| 2023-12-04 | 3.76 | 3.82 | 3.74 | 3.74 | 3.16 | qfq | 24,608,300 | 92,200,020 | -5.08% |
| 2023-12-01 | 3.87 | 3.99 | 3.74 | 3.94 | 3.33 | qfq | 21,610,300 | 83,701,586 | 2.60% |
| 2023-11-30 | 4.00 | 4.02 | 3.83 | 3.84 | 3.24 | qfq | 30,951,300 | 120,223,961 | -4.71% |
| 2023-11-29 | 4.04 | 4.10 | 4.01 | 4.03 | 3.40 | qfq | 13,212,200 | 53,517,754 | -0.25% |
| 2023-11-28 | 4.07 | 4.11 | 4.00 | 4.04 | 3.41 | qfq | 18,017,662 | 72,911,423 | -1.70% |
| 2023-11-27 | 4.02 | 4.11 | 3.98 | 4.11 | 3.47 | qfq | 26,190,830 | 106,202,314 | 5.12% |
| 2023-11-24 | 3.99 | 4.00 | 3.89 | 3.91 | 3.30 | qfq | 14,697,300 | 57,862,147 | -0.51% |
| 2023-11-23 | 3.98 | 4.02 | 3.85 | 3.93 | 3.32 | qfq | 19,627,000 | 77,103,116 | -1.75% |
| 2023-11-22 | 3.93 | 4.05 | 3.83 | 4.00 | 3.38 | qfq | 32,048,300 | 126,803,782 | 2.04% |
| 2023-11-21 | 3.80 | 3.92 | 3.79 | 3.92 | 3.31 | qfq | 25,506,700 | 98,997,422 | 5.09% |
| 2023-11-20 | 3.80 | 3.87 | 3.71 | 3.73 | 3.15 | qfq | 30,778,700 | 115,615,534 | -4.36% |
| 2023-11-17 | 4.18 | 4.26 | 3.90 | 3.90 | 3.29 | qfq | 39,307,100 | 159,273,320 | -4.88% |
| 2023-11-16 | 4.07 | 4.28 | 4.03 | 4.10 | 3.46 | qfq | 31,310,600 | 130,017,415 | -1.68% |
| 2023-11-15 | 3.98 | 4.19 | 3.98 | 4.17 | 3.52 | qfq | 36,845,461 | 152,178,823 | 4.51% |
| 2023-11-14 | 3.94 | 4.04 | 3.84 | 3.99 | 3.37 | qfq | 35,479,318 | 140,989,861 | 3.37% |
| 2023-11-13 | 3.86 | 3.86 | 3.82 | 3.86 | 3.26 | qfq | 15,688,400 | 60,544,964 | 4.89% |
| 2023-11-10 | 3.54 | 3.70 | 3.52 | 3.68 | 3.11 | qfq | 22,673,158 | 82,131,515 | 1.94% |
| 2023-11-09 | 3.60 | 3.74 | 3.56 | 3.61 | 3.05 | qfq | 23,943,399 | 87,685,278 | 0.28% |
| 2023-11-08 | 3.74 | 3.76 | 3.58 | 3.60 | 3.04 | qfq | 30,354,099 | 110,344,793 | -4.51% |
| 2023-11-07 | 3.70 | 3.84 | 3.62 | 3.77 | 3.18 | qfq | 30,072,623 | 112,629,825 | 1.89% |
| 2023-11-06 | 3.85 | 3.88 | 3.70 | 3.70 | 3.12 | qfq | 39,509,000 | 147,648,134 | -4.88% |
| 2023-11-03 | 3.83 | 3.89 | 3.60 | 3.89 | 3.29 | qfq | 53,568,002 | 203,999,144 | 5.14% |
| 2023-11-02 | 3.70 | 3.70 | 3.70 | 3.70 | 3.12 | qfq | 2,110,300 | 7,808,110 | 5.11% |
| 2023-11-01 | 3.50 | 3.52 | 3.46 | 3.52 | 2.97 | qfq | 10,615,702 | 37,207,874 | 5.07% |
| 2023-10-31 | 3.18 | 3.35 | 3.17 | 3.35 | 2.83 | qfq | 18,932,600 | 62,326,723 | 5.02% |
| 2023-10-30 | 3.16 | 3.29 | 3.14 | 3.19 | 2.69 | qfq | 19,647,962 | 63,149,680 | -0.31% |
| 2023-10-27 | 3.31 | 3.33 | 3.18 | 3.20 | 2.70 | qfq | 35,466,454 | 114,247,138 | -4.48% |
| 2023-10-26 | 3.22 | 3.38 | 3.16 | 3.35 | 2.83 | qfq | 35,606,262 | 117,766,079 | 4.04% |
| 2023-10-25 | 3.09 | 3.24 | 3.00 | 3.22 | 2.72 | qfq | 33,449,000 | 105,754,912 | 4.21% |
| 2023-10-24 | 3.09 | 3.15 | 3.08 | 3.09 | 2.61 | qfq | 34,105,662 | 105,412,963 | -4.63% |
| 2023-10-23 | 3.21 | 3.34 | 3.18 | 3.24 | 2.74 | qfq | 36,775,802 | 120,917,243 | 1.89% |
| 2023-10-20 | 3.25 | 3.34 | 3.17 | 3.18 | 2.69 | qfq | 32,438,202 | 103,474,450 | -4.79% |
| 2023-10-19 | 3.34 | 3.49 | 3.34 | 3.34 | 2.82 | qfq | 43,148,556 | 145,349,378 | -5.11% |
| 2023-10-18 | 3.52 | 3.52 | 3.52 | 3.52 | 2.97 | qfq | 3,184,900 | 11,210,848 | -5.12% |
| 2023-10-17 | 3.93 | 3.93 | 3.71 | 3.71 | 3.13 | qfq | 17,740,100 | 66,590,672 | -4.87% |
| 2023-10-16 | 3.97 | 4.07 | 3.85 | 3.90 | 3.29 | qfq | 28,083,102 | 111,213,646 | -1.76% |
| 2023-10-13 | 3.90 | 4.02 | 3.81 | 3.97 | 3.35 | qfq | 30,525,800 | 120,193,696 | 1.79% |
| 2023-10-12 | 4.15 | 4.15 | 3.90 | 3.90 | 3.29 | qfq | 38,675,300 | 153,493,170 | -4.88% |
| 2023-10-11 | 4.26 | 4.39 | 4.09 | 4.10 | 3.46 | qfq | 38,264,100 | 160,391,096 | -4.87% |
| 2023-10-10 | 4.51 | 4.63 | 4.27 | 4.31 | 3.64 | qfq | 41,669,600 | 185,712,900 | -4.01% |
| 2023-10-09 | 4.26 | 4.49 | 4.23 | 4.49 | 3.79 | qfq | 22,104,702 | 97,210,463 | 4.91% |
| 2023-09-28 | 4.22 | 4.33 | 4.09 | 4.28 | 3.61 | qfq | 37,897,812 | 159,865,288 | 2.64% |
| 2023-09-27 | 4.20 | 4.56 | 4.16 | 4.17 | 3.52 | qfq | 40,344,214 | 175,315,742 | -4.79% |
| 2023-09-26 | 4.38 | 4.46 | 4.38 | 4.38 | 3.70 | qfq | 10,450,600 | 45,861,738 | -4.99% |
| 2023-09-25 | 4.85 | 4.85 | 4.61 | 4.61 | 3.89 | qfq | 18,696,200 | 86,817,523 | -4.95% |
| 2023-09-22 | 5.19 | 5.23 | 4.85 | 4.85 | 4.10 | qfq | 51,342,250 | 255,622,991 | -5.09% |
| 2023-09-21 | 4.91 | 5.17 | 4.76 | 5.11 | 4.32 | qfq | 49,934,292 | 248,169,558 | 3.65% |
| 2023-09-20 | 5.15 | 5.26 | 4.93 | 4.93 | 4.16 | qfq | 51,924,156 | 260,117,039 | -5.01% |
| 2023-09-19 | 4.90 | 5.31 | 4.89 | 5.19 | 4.38 | qfq | 41,493,000 | 212,878,520 | 1.76% |
| 2023-09-18 | 5.27 | 5.31 | 5.10 | 5.10 | 4.31 | qfq | 23,478,800 | 121,313,297 | -5.03% |
| 2023-09-15 | 5.20 | 5.37 | 5.18 | 5.37 | 4.53 | qfq | 38,780,105 | 206,211,406 | 5.09% |
| 2023-09-14 | 4.91 | 5.11 | 4.81 | 5.11 | 4.32 | qfq | 32,167,716 | 160,394,611 | 4.93% |
| 2023-09-13 | 4.62 | 4.90 | 4.62 | 4.87 | 4.11 | qfq | 33,164,100 | 159,729,272 | 4.06% |
| 2023-09-12 | 4.70 | 4.78 | 4.50 | 4.68 | 3.95 | qfq | 32,495,509 | 151,138,990 | -0.85% |
| 2023-09-11 | 4.90 | 4.96 | 4.72 | 4.72 | 3.99 | qfq | 41,063,200 | 196,378,089 | -5.03% |
| 2023-09-08 | 4.93 | 5.16 | 4.85 | 4.97 | 4.20 | qfq | 40,760,920 | 203,460,459 | -0.60% |
| 2023-09-07 | 4.75 | 5.00 | 4.73 | 5.00 | 4.22 | qfq | 44,877,422 | 221,153,206 | 5.04% |
| 2023-09-06 | 4.65 | 4.97 | 4.61 | 4.76 | 4.02 | qfq | 44,892,025 | 216,012,287 | 0.42% |
| 2023-09-05 | 4.59 | 4.74 | 4.32 | 4.74 | 4.00 | qfq | 56,115,794 | 255,372,035 | 5.10% |
| 2023-09-04 | 4.77 | 4.87 | 4.41 | 4.51 | 3.81 | qfq | 66,621,423 | 303,913,124 | -2.80% |
| 2023-09-01 | 4.41 | 4.64 | 4.37 | 4.64 | 3.92 | qfq | 32,057,012 | 146,724,033 | 4.98% |
| 2023-08-31 | 4.28 | 4.42 | 4.15 | 4.42 | 3.73 | qfq | 56,097,818 | 243,952,755 | 4.99% |
| 2023-08-30 | 4.02 | 4.21 | 3.98 | 4.21 | 3.56 | qfq | 40,515,242 | 166,524,770 | 4.99% |
| 2023-08-29 | 3.70 | 4.01 | 3.69 | 4.01 | 3.39 | qfq | 35,337,716 | 136,588,852 | 4.97% |
| 2023-08-28 | 4.16 | 4.16 | 3.82 | 3.82 | 3.23 | qfq | 45,504,495 | 178,842,335 | -4.98% |
| 2023-08-25 | 3.95 | 4.05 | 3.87 | 4.02 | 3.39 | qfq | 42,544,645 | 168,530,095 | 4.15% |
| 2023-08-24 | 3.77 | 3.86 | 3.75 | 3.86 | 3.26 | qfq | 34,293,247 | 131,880,383 | 4.89% |
| 2023-08-23 | 3.76 | 3.84 | 3.63 | 3.68 | 3.11 | qfq | 37,704,750 | 141,392,853 | -2.39% |
| 2023-08-22 | 3.87 | 3.91 | 3.77 | 3.77 | 3.18 | qfq | 35,635,739 | 135,484,470 | -5.04% |
| 2023-08-21 | 4.13 | 4.25 | 3.88 | 3.97 | 3.35 | qfq | 69,608,687 | 283,817,057 | -1.98% |
| 2023-08-18 | 3.91 | 4.05 | 3.91 | 4.05 | 3.42 | qfq | 47,072,332 | 190,021,799 | 4.92% |
| 2023-08-17 | 3.94 | 4.09 | 3.74 | 3.86 | 3.26 | qfq | 77,799,050 | 305,061,779 | -2.03% |
| 2023-08-16 | 3.94 | 3.94 | 3.94 | 3.94 | 3.33 | qfq | 1,498,805 | 5,905,292 | 5.07% |
| 2023-08-15 | 3.75 | 3.75 | 3.75 | 3.75 | 3.17 | qfq | 2,136,095 | 8,010,356 | 5.04% |
| 2023-08-14 | 3.43 | 3.57 | 3.41 | 3.57 | 3.01 | qfq | 24,404,024 | 86,277,685 | 5.00% |
| 2023-08-11 | 3.34 | 3.48 | 3.30 | 3.40 | 2.87 | qfq | 40,120,571 | 136,527,916 | 1.80% |
| 2023-08-10 | 3.17 | 3.39 | 3.09 | 3.34 | 2.82 | qfq | 66,842,326 | 219,372,214 | 3.41% |
| 2023-08-09 | 3.05 | 3.23 | 3.03 | 3.23 | 2.73 | qfq | 32,766,146 | 103,419,616 | 4.87% |
| 2023-08-08 | 3.13 | 3.18 | 3.06 | 3.08 | 2.60 | qfq | 20,341,502 | 63,619,606 | -0.96% |
| 2023-08-07 | 3.02 | 3.14 | 2.99 | 3.11 | 2.63 | qfq | 20,160,978 | 61,761,570 | 1.97% |
| 2023-08-04 | 3.06 | 3.11 | 3.00 | 3.05 | 2.58 | qfq | 17,156,000 | 52,280,251 | -0.33% |
| 2023-08-03 | 3.07 | 3.12 | 3.03 | 3.06 | 2.58 | qfq | 13,262,516 | 40,698,506 | -0.33% |
| 2023-08-02 | 3.15 | 3.17 | 3.03 | 3.07 | 2.59 | qfq | 17,065,923 | 52,735,988 | -2.85% |
| 2023-08-01 | 3.14 | 3.21 | 3.12 | 3.16 | 2.67 | qfq | 15,688,543 | 49,676,913 | -0.94% |
| 2023-07-31 | 3.02 | 3.19 | 2.96 | 3.19 | 2.69 | qfq | 25,599,106 | 78,732,999 | 3.57% |
| 2023-07-28 | 3.11 | 3.16 | 3.06 | 3.08 | 2.60 | qfq | 19,601,904 | 60,722,842 | -0.96% |
| 2023-07-27 | 3.13 | 3.14 | 3.00 | 3.11 | 2.63 | qfq | 41,345,002 | 125,166,128 | -1.58% |
| 2023-07-26 | 3.20 | 3.25 | 3.15 | 3.16 | 2.67 | qfq | 21,580,475 | 68,900,106 | -0.63% |
| 2023-07-25 | 3.15 | 3.25 | 3.11 | 3.18 | 2.69 | qfq | 29,606,118 | 93,985,405 | -1.85% |
| 2023-07-24 | 3.34 | 3.37 | 3.24 | 3.24 | 2.74 | qfq | 25,969,000 | 84,480,624 | -4.99% |
| 2023-07-21 | 3.46 | 3.55 | 3.35 | 3.41 | 2.88 | qfq | 30,310,755 | 104,578,599 | -2.29% |
| 2023-07-20 | 3.33 | 3.54 | 3.28 | 3.49 | 2.95 | qfq | 36,998,002 | 126,335,875 | 3.56% |
| 2023-07-19 | 3.35 | 3.42 | 3.28 | 3.37 | 2.85 | qfq | 24,981,324 | 83,511,996 | 1.51% |
| 2023-07-18 | 3.30 | 3.47 | 3.28 | 3.32 | 2.80 | qfq | 31,561,100 | 106,098,349 | -0.30% |