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三木000632.SZ
最近收盘价3.122026-07-17
最近交易日2026-07-17
成交量（股）9,784,200
成交额（元）31,184,807
日线记录726
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 726 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 | 3.23 | 3.30 | 3.08 | 3.12 | 3.12 | qfq | 9,784,200 | 31,184,807 | -4.00% |
| 2026-07-16 | 3.20 | 3.34 | 3.17 | 3.25 | 3.25 | qfq | 8,255,901 | 27,001,065 | 0.93% |
| 2026-07-15 | 3.21 | 3.29 | 3.14 | 3.22 | 3.22 | qfq | 8,423,000 | 27,071,548 | -0.62% |
| 2026-07-14 | 3.20 | 3.29 | 3.15 | 3.24 | 3.24 | qfq | 6,567,901 | 21,252,452 | 0.93% |
| 2026-07-13 | 3.32 | 3.35 | 3.13 | 3.21 | 3.21 | qfq | 10,349,100 | 33,382,233 | -4.75% |
| 2026-07-10 | 3.43 | 3.48 | 3.32 | 3.37 | 3.37 | qfq | 14,230,800 | 48,385,829 | -2.32% |
| 2026-07-09 | 3.24 | 3.49 | 3.23 | 3.45 | 3.45 | qfq | 11,981,780 | 40,718,534 | 5.18% |
| 2026-07-08 | 3.08 | 3.33 | 3.06 | 3.28 | 3.28 | qfq | 11,064,101 | 35,342,139 | 6.49% |
| 2026-07-07 | 3.29 | 3.31 | 3.05 | 3.08 | 3.08 | qfq | 16,589,991 | 52,183,555 | -6.10% |
| 2026-07-06 | 3.38 | 3.58 | 3.28 | 3.28 | 3.28 | qfq | 13,421,000 | 45,845,028 | -4.93% |
| 2026-07-03 | 3.44 | 3.52 | 3.31 | 3.45 | 3.45 | qfq | 20,278,200 | 69,382,680 | 2.68% |
| 2026-07-02 | 3.30 | 3.36 | 3.24 | 3.36 | 3.36 | qfq | 17,384,500 | 58,090,868 | 5.00% |
| 2026-07-01 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | qfq | 6,816,200 | 21,498,104 | 4.92% |
| 2026-06-30 | 2.91 | 3.08 | 2.91 | 3.05 | 3.05 | qfq | 16,872,900 | 51,341,966 | 4.10% |
| 2026-06-29 | 3.00 | 3.15 | 2.89 | 2.93 | 2.93 | qfq | 18,398,200 | 54,064,006 | -3.62% |
| 2026-06-26 | 2.91 | 3.13 | 2.88 | 3.04 | 3.04 | qfq | 16,415,805 | 49,608,497 | 1.33% |
| 2026-06-25 | 3.10 | 3.15 | 3.00 | 3.00 | 3.00 | qfq | 12,440,900 | 37,512,973 | -5.06% |
| 2026-06-24 | 3.33 | 3.40 | 3.16 | 3.16 | 3.16 | qfq | 14,639,300 | 47,000,342 | -5.11% |
| 2026-06-23 | 3.18 | 3.33 | 3.15 | 3.33 | 3.33 | qfq | 12,796,300 | 41,978,147 | 5.05% |
| 2026-06-22 | 3.30 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 19,822,644 | 63,112,924 | -4.80% |
| 2026-06-18 | 3.48 | 3.51 | 3.33 | 3.33 | 3.33 | qfq | 14,197,700 | 47,699,600 | -4.86% |
| 2026-06-17 | 3.62 | 3.68 | 3.50 | 3.50 | 3.50 | qfq | 15,868,801 | 56,483,778 | -4.89% |
| 2026-06-16 | 3.69 | 3.71 | 3.49 | 3.68 | 3.68 | qfq | 17,448,400 | 62,303,660 | 0.27% |
| 2026-06-15 | 3.75 | 3.84 | 3.62 | 3.67 | 3.67 | qfq | 12,417,900 | 46,332,957 | -2.91% |
| 2026-06-12 | 3.73 | 3.84 | 3.70 | 3.78 | 3.78 | qfq | 12,601,000 | 47,592,439 | 1.34% |
| 2026-06-11 | 3.62 | 3.83 | 3.49 | 3.73 | 3.73 | qfq | 21,532,400 | 78,782,066 | 2.19% |
| 2026-06-10 | 3.78 | 3.80 | 3.63 | 3.65 | 3.65 | qfq | 15,411,299 | 56,508,758 | -4.45% |
| 2026-06-09 | 3.85 | 3.96 | 3.73 | 3.82 | 3.82 | qfq | 20,584,099 | 78,785,077 | -2.80% |
| 2026-06-08 | 3.92 | 4.00 | 3.76 | 3.93 | 3.93 | qfq | 16,389,600 | 63,780,766 | -0.76% |
| 2026-06-05 | 4.10 | 4.22 | 3.95 | 3.96 | 3.96 | qfq | 28,375,500 | 115,839,475 | -2.46% |
| 2026-06-04 | 4.16 | 4.19 | 3.95 | 4.06 | 4.06 | qfq | 19,480,300 | 79,313,262 | -1.46% |
| 2026-06-03 | 4.28 | 4.43 | 4.09 | 4.12 | 4.12 | qfq | 38,743,000 | 163,764,613 | -4.19% |
| 2026-06-02 | 4.10 | 4.31 | 4.09 | 4.30 | 4.30 | qfq | 28,295,960 | 120,880,612 | 4.88% |
| 2026-06-01 | 3.95 | 4.16 | 3.95 | 4.10 | 4.10 | qfq | 12,822,301 | 52,502,385 | 2.24% |
| 2026-05-29 | 3.98 | 4.08 | 3.94 | 4.01 | 4.01 | qfq | 15,796,350 | 63,389,497 | 2.04% |
| 2026-05-28 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | qfq | 11,876,538 | 46,415,724 | 5.08% |
| 2026-05-27 | 3.82 | 3.87 | 3.67 | 3.74 | 3.74 | qfq | 18,681,167 | 70,159,314 | -3.11% |
| 2026-05-26 | 3.97 | 4.05 | 3.82 | 3.86 | 3.86 | qfq | 21,941,401 | 85,591,973 | -3.98% |
| 2026-05-25 | 3.90 | 4.08 | 3.90 | 4.02 | 4.02 | qfq | 21,234,223 | 84,864,119 | 3.08% |
| 2026-05-22 | 3.82 | 4.04 | 3.82 | 3.90 | 3.90 | qfq | 15,250,700 | 59,922,569 | -0.51% |
| 2026-05-21 | 4.13 | 4.14 | 3.92 | 3.92 | 3.92 | qfq | 19,751,600 | 78,538,189 | -5.08% |
| 2026-05-20 | 4.26 | 4.33 | 4.11 | 4.13 | 4.13 | qfq | 23,275,000 | 97,969,795 | -3.95% |
| 2026-05-19 | 4.25 | 4.36 | 4.06 | 4.30 | 4.30 | qfq | 33,754,901 | 141,390,681 | 1.65% |
| 2026-05-18 | 4.12 | 4.37 | 4.00 | 4.23 | 4.23 | qfq | 34,248,960 | 142,463,081 | 0.95% |
| 2026-05-15 | 4.41 | 4.44 | 4.19 | 4.19 | 4.19 | qfq | 42,144,700 | 179,038,579 | -4.99% |
| 2026-05-14 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | qfq | 5,121,046 | 22,583,813 | 5.00% |
| 2026-05-13 | 4.15 | 4.20 | 4.06 | 4.20 | 4.20 | qfq | 10,690,211 | 44,557,663 | 5.00% |
| 2026-05-12 | 3.94 | 4.00 | 3.88 | 4.00 | 4.00 | qfq | 39,820,945 | 157,776,330 | 4.99% |
| 2026-05-11 | 3.70 | 3.81 | 3.66 | 3.81 | 3.81 | qfq | 17,589,705 | 65,970,488 | 4.96% |
| 2026-05-08 | 3.45 | 3.70 | 3.43 | 3.63 | 3.63 | qfq | 72,685,450 | 259,836,816 | 3.13% |
| 2026-05-07 | 3.52 | 3.55 | 3.52 | 3.52 | 3.52 | qfq | 28,442,900 | 100,138,360 | -5.12% |
| 2026-05-06 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 12,792,200 | 47,459,062 | -4.87% |
| 2026-04-30 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | qfq | 11,110,100 | 43,329,390 | -4.88% |
| 2026-04-28 | 3.93 | 4.18 | 3.83 | 4.10 | 4.10 | qfq | 77,805,892 | 313,219,159 | -1.20% |
| 2026-04-27 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 7,845,200 | 32,557,580 | -9.98% |
| 2026-04-24 | 4.58 | 4.66 | 4.48 | 4.61 | 4.61 | qfq | 20,902,800 | 95,679,842 | 0.22% |
| 2026-04-23 | 4.69 | 4.96 | 4.55 | 4.60 | 4.60 | qfq | 49,734,600 | 236,137,928 | -0.22% |
| 2026-04-22 | 4.50 | 4.63 | 4.41 | 4.61 | 4.61 | qfq | 20,165,500 | 91,154,442 | 2.44% |
| 2026-04-21 | 4.49 | 4.52 | 4.46 | 4.50 | 4.50 | qfq | 11,741,400 | 52,665,184 | -0.22% |
| 2026-04-20 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | qfq | 14,877,501 | 66,661,931 | 1.81% |
| 2026-04-17 | 4.51 | 4.55 | 4.42 | 4.43 | 4.43 | qfq | 17,468,501 | 78,195,918 | -1.99% |
| 2026-04-16 | 4.51 | 4.55 | 4.44 | 4.52 | 4.52 | qfq | 19,017,046 | 85,446,571 | 0.22% |
| 2026-04-15 | 4.57 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 20,901,146 | 94,439,724 | -1.31% |
| 2026-04-14 | 4.55 | 4.67 | 4.39 | 4.57 | 4.57 | qfq | 36,887,447 | 168,266,648 | 1.78% |
| 2026-04-13 | 4.48 | 4.53 | 4.34 | 4.49 | 4.49 | qfq | 33,318,884 | 148,500,624 | 3.22% |
| 2026-04-10 | 4.40 | 4.46 | 4.31 | 4.35 | 4.35 | qfq | 25,487,200 | 111,713,034 | 0.00% |
| 2026-04-09 | 4.64 | 4.66 | 4.34 | 4.35 | 4.35 | qfq | 42,881,600 | 189,560,139 | -6.25% |
| 2026-04-08 | 4.65 | 4.65 | 4.51 | 4.64 | 4.64 | qfq | 32,512,801 | 149,487,689 | 3.11% |
| 2026-04-07 | 4.16 | 4.56 | 4.08 | 4.50 | 4.50 | qfq | 54,630,416 | 241,606,045 | 2.27% |
| 2026-04-03 | 4.80 | 4.83 | 4.40 | 4.40 | 4.40 | qfq | 47,781,300 | 215,522,019 | -10.02% |
| 2026-04-02 | 4.80 | 5.21 | 4.79 | 4.89 | 4.89 | qfq | 83,481,669 | 413,121,382 | 3.16% |
| 2026-04-01 | 5.06 | 5.08 | 4.71 | 4.74 | 4.74 | qfq | 38,570,701 | 185,563,729 | -5.20% |
| 2026-03-31 | 4.97 | 5.16 | 4.97 | 5.00 | 5.00 | qfq | 52,889,600 | 269,013,362 | -0.40% |
| 2026-03-30 | 4.68 | 5.11 | 4.66 | 5.02 | 5.02 | qfq | 50,898,600 | 251,261,898 | 5.68% |
| 2026-03-27 | 4.68 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 15,619,218 | 74,028,778 | 0.64% |
| 2026-03-26 | 4.82 | 5.02 | 4.69 | 4.72 | 4.72 | qfq | 24,645,058 | 118,656,919 | -2.68% |
| 2026-03-25 | 4.67 | 4.86 | 4.64 | 4.85 | 4.85 | qfq | 25,474,000 | 121,257,513 | 4.53% |
| 2026-03-24 | 4.52 | 4.65 | 4.44 | 4.64 | 4.64 | qfq | 25,752,130 | 117,020,577 | 5.22% |
| 2026-03-23 | 4.50 | 4.61 | 4.39 | 4.41 | 4.41 | qfq | 25,478,876 | 114,442,226 | -4.13% |
| 2026-03-20 | 4.77 | 4.79 | 4.59 | 4.60 | 4.60 | qfq | 19,493,100 | 90,954,689 | -3.16% |
| 2026-03-19 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 14,615,202 | 70,138,457 | -3.26% |
| 2026-03-18 | 4.89 | 4.91 | 4.82 | 4.91 | 4.91 | qfq | 12,683,201 | 61,689,269 | 0.41% |
| 2026-03-17 | 4.98 | 5.04 | 4.88 | 4.89 | 4.89 | qfq | 15,026,000 | 74,615,561 | -1.81% |
| 2026-03-16 | 4.97 | 5.07 | 4.92 | 4.98 | 4.98 | qfq | 14,478,500 | 72,153,727 | 0.61% |
| 2026-03-13 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | qfq | 14,284,500 | 71,283,088 | -0.20% |
| 2026-03-12 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 17,507,800 | 87,760,619 | -2.55% |
| 2026-03-11 | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | qfq | 13,117,154 | 66,882,382 | -0.78% |
| 2026-03-10 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 12,397,393 | 63,439,273 | 0.98% |
| 2026-03-09 | 5.11 | 5.25 | 5.02 | 5.08 | 5.08 | qfq | 17,745,997 | 90,453,185 | -1.74% |
| 2026-03-06 | 4.93 | 5.18 | 4.93 | 5.17 | 5.17 | qfq | 25,409,307 | 129,854,884 | 3.82% |
| 2026-03-05 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | qfq | 16,080,700 | 80,453,487 | 0.20% |
| 2026-03-04 | 4.88 | 5.00 | 4.78 | 4.97 | 4.97 | qfq | 17,838,880 | 87,911,565 | 0.81% |
| 2026-03-03 | 5.06 | 5.13 | 4.92 | 4.93 | 4.93 | qfq | 22,242,597 | 112,099,360 | -2.76% |
| 2026-03-02 | 5.15 | 5.18 | 5.02 | 5.07 | 5.07 | qfq | 21,755,601 | 110,693,627 | -2.69% |
| 2026-02-27 | 5.13 | 5.22 | 5.09 | 5.21 | 5.21 | qfq | 16,468,503 | 85,145,033 | 1.56% |
| 2026-02-26 | 5.22 | 5.24 | 5.11 | 5.13 | 5.13 | qfq | 16,403,000 | 84,580,500 | -1.72% |
| 2026-02-25 | 5.17 | 5.26 | 5.13 | 5.22 | 5.22 | qfq | 18,900,550 | 98,453,098 | 1.56% |
| 2026-02-24 | 5.04 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 18,526,000 | 94,727,156 | 2.80% |
| 2026-02-13 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | qfq | 13,851,400 | 69,767,023 | 0.20% |
| 2026-02-12 | 5.11 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 20,256,801 | 102,117,468 | -2.35% |
| 2026-02-11 | 5.20 | 5.22 | 5.11 | 5.11 | 5.11 | qfq | 15,726,400 | 81,072,452 | -1.73% |
| 2026-02-10 | 5.22 | 5.24 | 5.11 | 5.20 | 5.20 | qfq | 20,292,506 | 105,210,357 | -0.38% |
| 2026-02-09 | 5.12 | 5.25 | 5.10 | 5.22 | 5.22 | qfq | 29,186,282 | 151,825,735 | 2.96% |
| 2026-02-06 | 5.19 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 38,026,201 | 194,002,749 | -3.80% |
| 2026-02-05 | 5.18 | 5.50 | 5.15 | 5.27 | 5.27 | qfq | 57,309,901 | 305,972,040 | 2.13% |
| 2026-02-04 | 5.12 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 16,311,446 | 83,930,239 | 1.18% |
| 2026-02-03 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | qfq | 16,711,167 | 84,632,424 | 2.41% |
| 2026-02-02 | 5.03 | 5.10 | 4.97 | 4.98 | 4.98 | qfq | 17,002,600 | 85,716,961 | -0.99% |
| 2026-01-30 | 4.87 | 5.06 | 4.80 | 5.03 | 5.03 | qfq | 28,693,711 | 142,429,287 | -0.59% |
| 2026-01-29 | 5.09 | 5.16 | 5.04 | 5.06 | 5.06 | qfq | 22,252,501 | 113,408,079 | -1.17% |
| 2026-01-28 | 5.25 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 22,580,700 | 116,526,939 | -2.85% |
| 2026-01-27 | 5.23 | 5.29 | 5.09 | 5.27 | 5.27 | qfq | 22,460,607 | 117,222,023 | 0.57% |
| 2026-01-26 | 5.37 | 5.40 | 5.17 | 5.24 | 5.24 | qfq | 29,787,900 | 156,491,818 | -3.14% |
| 2026-01-23 | 5.29 | 5.43 | 5.26 | 5.41 | 5.41 | qfq | 31,371,605 | 168,603,763 | 2.08% |
| 2026-01-22 | 5.20 | 5.30 | 5.16 | 5.30 | 5.30 | qfq | 23,785,500 | 124,732,835 | 1.92% |
| 2026-01-21 | 5.12 | 5.23 | 5.05 | 5.20 | 5.20 | qfq | 21,785,100 | 112,725,249 | 0.78% |
| 2026-01-20 | 5.25 | 5.27 | 5.12 | 5.16 | 5.16 | qfq | 22,563,923 | 116,599,059 | -1.71% |
| 2026-01-19 | 5.08 | 5.27 | 4.99 | 5.25 | 5.25 | qfq | 33,510,401 | 173,159,212 | 1.35% |
| 2026-01-16 | 5.25 | 5.27 | 5.13 | 5.18 | 5.18 | qfq | 30,428,203 | 157,542,723 | -0.96% |
| 2026-01-15 | 5.39 | 5.44 | 5.17 | 5.23 | 5.23 | qfq | 44,769,101 | 236,082,078 | -4.04% |
| 2026-01-14 | 5.53 | 5.58 | 5.35 | 5.45 | 5.45 | qfq | 50,039,385 | 272,322,355 | -1.27% |
| 2026-01-13 | 5.66 | 5.76 | 5.51 | 5.52 | 5.52 | qfq | 54,759,901 | 308,081,595 | -2.30% |
| 2026-01-12 | 5.68 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 46,599,853 | 262,550,666 | -0.18% |
| 2026-01-09 | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | qfq | 45,771,201 | 259,339,928 | -1.22% |
| 2026-01-08 | 5.78 | 5.82 | 5.66 | 5.73 | 5.73 | qfq | 55,420,861 | 317,271,729 | -3.05% |
| 2026-01-07 | 5.67 | 5.99 | 5.58 | 5.91 | 5.91 | qfq | 81,475,241 | 475,528,327 | 4.42% |
| 2026-01-06 | 5.65 | 5.71 | 5.58 | 5.66 | 5.66 | qfq | 39,275,810 | 221,438,698 | 1.07% |
| 2026-01-05 | 5.65 | 5.71 | 5.51 | 5.60 | 5.60 | qfq | 40,835,411 | 229,095,079 | -0.88% |
| 2025-12-31 | 5.90 | 5.95 | 5.61 | 5.65 | 5.65 | qfq | 54,072,159 | 307,862,356 | -4.88% |
| 2025-12-30 | 6.14 | 6.32 | 5.91 | 5.94 | 5.94 | qfq | 67,908,201 | 413,943,347 | -2.30% |
| 2025-12-29 | 6.36 | 6.39 | 6.06 | 6.08 | 6.08 | qfq | 72,498,642 | 444,890,251 | -4.85% |
| 2025-12-26 | 6.27 | 6.50 | 6.22 | 6.39 | 6.39 | qfq | 100,006,480 | 637,150,062 | 1.27% |
| 2025-12-25 | 6.70 | 6.86 | 6.24 | 6.31 | 6.31 | qfq | 125,941,735 | 808,717,995 | -2.92% |
| 2025-12-24 | 5.90 | 6.50 | 5.87 | 6.50 | 6.50 | qfq | 88,399,063 | 561,605,320 | 9.98% |
| 2025-12-23 | 6.15 | 6.18 | 5.81 | 5.91 | 5.91 | qfq | 71,353,243 | 424,340,585 | -2.15% |
| 2025-12-22 | 6.26 | 6.44 | 5.99 | 6.04 | 6.04 | qfq | 106,415,380 | 653,307,214 | -3.36% |
| 2025-12-19 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | qfq | 98,088,598 | 586,606,768 | 10.04% |
| 2025-12-18 | 5.52 | 5.95 | 5.50 | 5.68 | 5.68 | qfq | 76,771,267 | 438,635,254 | 1.97% |
| 2025-12-17 | 5.93 | 5.95 | 5.44 | 5.57 | 5.57 | qfq | 77,482,101 | 433,219,043 | -4.79% |
| 2025-12-16 | 6.37 | 6.37 | 5.85 | 5.85 | 5.85 | qfq | 91,259,831 | 553,191,845 | -10.00% |
| 2025-12-15 | 6.18 | 6.72 | 6.18 | 6.50 | 6.50 | qfq | 89,526,710 | 578,437,950 | 6.38% |
| 2025-12-12 | 6.34 | 6.71 | 6.10 | 6.11 | 6.11 | qfq | 93,090,222 | 589,728,230 | -6.86% |
| 2025-12-11 | 6.99 | 7.09 | 6.56 | 6.56 | 6.56 | qfq | 106,357,700 | 713,418,638 | -10.01% |
| 2025-12-10 | 7.50 | 7.84 | 7.22 | 7.29 | 7.29 | qfq | 125,086,774 | 936,619,221 | -6.30% |
| 2025-12-09 | 7.19 | 7.84 | 6.75 | 7.78 | 7.78 | qfq | 184,394,250 | 1,342,375,363 | 4.01% |
| 2025-12-08 | 7.67 | 8.13 | 7.37 | 7.48 | 7.48 | qfq | 224,790,216 | 1,737,252,845 | -1.19% |
| 2025-12-05 | 6.80 | 7.57 | 6.75 | 7.57 | 7.57 | qfq | 96,496,307 | 702,773,451 | 10.03% |
| 2025-12-04 | 6.41 | 7.00 | 6.32 | 6.88 | 6.88 | qfq | 165,905,920 | 1,109,678,575 | 4.40% |
| 2025-12-03 | 6.31 | 7.10 | 6.20 | 6.59 | 6.59 | qfq | 156,895,921 | 1,026,579,184 | -0.45% |
| 2025-12-02 | 6.10 | 6.80 | 6.06 | 6.62 | 6.62 | qfq | 152,287,404 | 978,604,451 | 5.58% |
| 2025-12-01 | 6.20 | 6.55 | 6.20 | 6.27 | 6.27 | qfq | 119,056,732 | 754,993,623 | 1.29% |
| 2025-11-28 | 5.94 | 6.33 | 5.90 | 6.19 | 6.19 | qfq | 126,324,256 | 776,210,106 | 3.51% |
| 2025-11-27 | 6.10 | 6.20 | 5.86 | 5.98 | 5.98 | qfq | 119,826,014 | 718,866,131 | -3.39% |
| 2025-11-26 | 5.75 | 6.40 | 5.67 | 6.19 | 6.19 | qfq | 165,222,279 | 982,024,221 | 5.81% |
| 2025-11-25 | 5.75 | 6.23 | 5.54 | 5.85 | 5.85 | qfq | 160,503,025 | 936,044,614 | -3.15% |
| 2025-11-24 | 6.04 | 6.29 | 6.04 | 6.04 | 6.04 | qfq | 110,022,332 | 668,187,490 | -9.99% |
| 2025-11-21 | 6.71 | 6.78 | 6.71 | 6.71 | 6.71 | qfq | 45,753,100 | 307,160,878 | -9.93% |
| 2025-11-20 | 6.80 | 7.79 | 6.61 | 7.45 | 7.45 | qfq | 231,240,487 | 1,644,183,020 | 5.08% |
| 2025-11-19 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | qfq | 7,776,500 | 55,135,385 | -10.03% |
| 2025-11-18 | 8.05 | 8.38 | 7.88 | 7.88 | 7.88 | qfq | 90,365,822 | 724,743,950 | -9.94% |
| 2025-11-17 | 7.91 | 8.75 | 7.91 | 8.75 | 8.75 | qfq | 210,107,697 | 1,788,923,068 | 10.06% |
| 2025-11-14 | 7.95 | 7.95 | 7.50 | 7.95 | 7.95 | qfq | 152,898,789 | 1,210,426,211 | 9.96% |
| 2025-11-13 | 7.23 | 7.23 | 7.01 | 7.23 | 7.23 | qfq | 66,012,257 | 475,708,151 | 10.05% |
| 2025-11-12 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | qfq | 5,535,961 | 36,371,264 | 10.05% |
| 2025-11-11 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | qfq | 15,362,513 | 91,714,203 | 9.94% |
| 2025-11-10 | 5.25 | 5.43 | 5.22 | 5.43 | 5.43 | qfq | 75,790,222 | 406,956,753 | 9.92% |
| 2025-11-07 | 4.50 | 4.94 | 4.49 | 4.94 | 4.94 | qfq | 118,620,067 | 569,146,675 | 10.02% |
| 2025-11-06 | 4.65 | 4.68 | 4.45 | 4.49 | 4.49 | qfq | 65,018,363 | 292,628,085 | -4.47% |
| 2025-11-05 | 4.64 | 4.78 | 4.55 | 4.70 | 4.70 | qfq | 93,670,024 | 440,381,005 | -0.63% |
| 2025-11-04 | 4.70 | 4.88 | 4.41 | 4.73 | 4.73 | qfq | 122,670,358 | 573,187,432 | 2.83% |
| 2025-11-03 | 4.22 | 4.60 | 4.19 | 4.60 | 4.60 | qfq | 30,664,100 | 136,654,096 | 10.05% |
| 2025-10-31 | 4.12 | 4.37 | 4.10 | 4.18 | 4.18 | qfq | 44,501,001 | 187,988,089 | 2.96% |
| 2025-10-30 | 4.16 | 4.16 | 4.00 | 4.06 | 4.06 | qfq | 42,793,628 | 173,936,612 | -4.02% |
| 2025-10-29 | 4.49 | 4.51 | 4.12 | 4.23 | 4.23 | qfq | 54,430,761 | 230,353,850 | -6.62% |
| 2025-10-28 | 4.47 | 4.65 | 4.37 | 4.53 | 4.53 | qfq | 68,629,741 | 310,644,893 | 3.42% |
| 2025-10-27 | 4.30 | 4.70 | 4.20 | 4.38 | 4.38 | qfq | 67,767,573 | 299,895,893 | 2.34% |
| 2025-10-24 | 4.30 | 4.37 | 4.24 | 4.28 | 4.28 | qfq | 31,451,540 | 135,393,242 | 1.90% |
| 2025-10-23 | 4.21 | 4.30 | 4.13 | 4.20 | 4.20 | qfq | 25,442,600 | 106,707,617 | 0.00% |
| 2025-10-22 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 21,522,400 | 90,072,155 | 0.72% |
| 2025-10-21 | 4.02 | 4.17 | 3.95 | 4.17 | 4.17 | qfq | 29,920,673 | 122,457,424 | 4.51% |
| 2025-10-20 | 3.95 | 4.06 | 3.90 | 3.99 | 3.99 | qfq | 22,609,801 | 90,372,246 | 2.05% |
| 2025-10-17 | 3.87 | 4.04 | 3.87 | 3.91 | 3.91 | qfq | 24,999,100 | 98,732,352 | 1.03% |
| 2025-10-16 | 3.90 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 10,266,000 | 39,656,467 | -0.51% |
| 2025-10-15 | 3.89 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 10,746,510 | 41,796,913 | 0.00% |
| 2025-10-14 | 3.92 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 12,264,072 | 47,985,853 | 0.26% |
| 2025-10-13 | 3.83 | 3.90 | 3.68 | 3.88 | 3.88 | qfq | 17,168,600 | 65,787,198 | -0.77% |
| 2025-10-10 | 3.83 | 3.96 | 3.80 | 3.91 | 3.91 | qfq | 20,501,600 | 80,128,095 | 1.82% |
| 2025-10-09 | 3.86 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 11,131,300 | 42,685,725 | -0.52% |
| 2025-09-30 | 3.90 | 3.93 | 3.82 | 3.86 | 3.86 | qfq | 11,477,801 | 44,410,231 | -0.77% |
| 2025-09-29 | 3.83 | 3.92 | 3.73 | 3.89 | 3.89 | qfq | 13,472,600 | 51,811,367 | 1.57% |
| 2025-09-26 | 3.78 | 3.90 | 3.71 | 3.83 | 3.83 | qfq | 15,316,500 | 58,783,734 | 1.32% |
| 2025-09-25 | 3.83 | 3.88 | 3.77 | 3.78 | 3.78 | qfq | 12,587,900 | 48,135,669 | -1.31% |
| 2025-09-24 | 3.75 | 3.84 | 3.69 | 3.83 | 3.83 | qfq | 15,520,450 | 58,743,073 | 2.13% |
| 2025-09-23 | 3.80 | 3.81 | 3.62 | 3.75 | 3.75 | qfq | 17,799,898 | 65,978,835 | -2.09% |
| 2025-09-22 | 3.90 | 3.90 | 3.76 | 3.83 | 3.83 | qfq | 15,152,300 | 57,654,437 | -1.54% |
| 2025-09-19 | 3.95 | 3.97 | 3.83 | 3.89 | 3.89 | qfq | 21,822,900 | 84,679,377 | -1.52% |
| 2025-09-18 | 4.09 | 4.09 | 3.92 | 3.95 | 3.95 | qfq | 23,562,800 | 94,402,643 | -3.19% |
| 2025-09-17 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 14,320,300 | 58,686,322 | -1.45% |
| 2025-09-16 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 23,551,011 | 96,677,490 | 2.73% |
| 2025-09-15 | 4.03 | 4.05 | 3.97 | 4.03 | 4.03 | qfq | 12,815,011 | 51,339,446 | 0.00% |
| 2025-09-12 | 4.05 | 4.09 | 4.00 | 4.03 | 4.03 | qfq | 12,482,316 | 50,474,283 | -0.49% |
| 2025-09-11 | 4.09 | 4.10 | 3.96 | 4.05 | 4.05 | qfq | 20,318,410 | 81,414,339 | -0.98% |
| 2025-09-10 | 4.07 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 17,149,502 | 70,002,981 | 0.99% |
| 2025-09-09 | 4.01 | 4.11 | 4.00 | 4.05 | 4.05 | qfq | 16,532,801 | 66,999,973 | 1.00% |
| 2025-09-08 | 3.98 | 4.05 | 3.91 | 4.01 | 4.01 | qfq | 15,418,500 | 61,760,880 | 0.75% |
| 2025-09-05 | 3.97 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 17,895,100 | 70,407,052 | 0.25% |
| 2025-09-04 | 3.90 | 4.05 | 3.86 | 3.97 | 3.97 | qfq | 23,434,750 | 93,365,208 | 2.32% |
| 2025-09-03 | 4.00 | 4.01 | 3.85 | 3.88 | 3.88 | qfq | 14,981,950 | 58,975,813 | -3.00% |
| 2025-09-02 | 3.95 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 20,825,900 | 82,486,707 | 1.27% |
| 2025-09-01 | 3.89 | 4.04 | 3.85 | 3.95 | 3.95 | qfq | 19,512,612 | 77,384,538 | 1.54% |
| 2025-08-29 | 3.95 | 3.96 | 3.87 | 3.89 | 3.89 | qfq | 17,264,814 | 67,322,026 | -1.77% |
| 2025-08-28 | 4.01 | 4.11 | 3.79 | 3.96 | 3.96 | qfq | 30,164,322 | 118,622,849 | -1.25% |
| 2025-08-27 | 4.21 | 4.23 | 4.00 | 4.01 | 4.01 | qfq | 24,149,365 | 99,258,643 | -4.98% |
| 2025-08-26 | 4.12 | 4.24 | 4.07 | 4.22 | 4.22 | qfq | 19,184,218 | 80,164,654 | 2.43% |
| 2025-08-25 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | qfq | 18,115,111 | 74,611,195 | 0.49% |
| 2025-08-22 | 4.14 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 18,970,763 | 77,390,911 | -0.97% |
| 2025-08-21 | 4.10 | 4.19 | 4.07 | 4.14 | 4.14 | qfq | 17,694,300 | 73,045,001 | 1.22% |
| 2025-08-20 | 4.05 | 4.09 | 4.02 | 4.09 | 4.09 | qfq | 13,795,801 | 55,974,350 | 0.74% |
| 2025-08-19 | 3.97 | 4.09 | 3.92 | 4.06 | 4.06 | qfq | 22,209,118 | 89,585,658 | 2.27% |
| 2025-08-18 | 4.00 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 17,000,500 | 67,803,510 | -0.25% |
| 2025-08-15 | 3.98 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 18,523,201 | 73,836,333 | -0.25% |
| 2025-08-14 | 4.11 | 4.13 | 3.96 | 3.99 | 3.99 | qfq | 17,229,100 | 69,456,513 | -3.16% |
| 2025-08-13 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 12,664,000 | 52,360,213 | -0.72% |
| 2025-08-12 | 4.18 | 4.22 | 4.11 | 4.15 | 4.15 | qfq | 13,608,400 | 56,502,394 | -0.48% |
| 2025-08-11 | 4.15 | 4.20 | 4.10 | 4.17 | 4.17 | qfq | 16,585,800 | 69,013,052 | 1.96% |
| 2025-08-08 | 4.09 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 11,790,160 | 47,889,816 | 0.25% |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 14,495,700 | 59,157,316 | 0.00% |
| 2025-08-06 | 4.09 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 11,816,911 | 48,008,238 | -0.24% |
| 2025-08-05 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 15,014,300 | 61,269,860 | 2.00% |
| 2025-08-04 | 3.98 | 4.03 | 3.90 | 4.01 | 4.01 | qfq | 14,633,900 | 58,365,488 | 1.01% |
| 2025-08-01 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 12,534,500 | 49,778,212 | 1.02% |
| 2025-07-31 | 4.02 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 16,835,200 | 67,044,577 | -2.96% |
| 2025-07-30 | 4.08 | 4.11 | 4.00 | 4.05 | 4.05 | qfq | 18,425,199 | 74,473,482 | -0.25% |
| 2025-07-29 | 4.15 | 4.20 | 4.01 | 4.06 | 4.06 | qfq | 17,940,601 | 72,907,815 | -2.17% |
| 2025-07-28 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 11,678,097 | 48,259,070 | 0.97% |
| 2025-07-25 | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 13,971,601 | 57,253,772 | -0.48% |
| 2025-07-24 | 4.02 | 4.14 | 4.02 | 4.13 | 4.13 | qfq | 20,104,200 | 82,610,237 | 2.48% |
| 2025-07-23 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 14,939,151 | 60,687,298 | -0.74% |
| 2025-07-22 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 14,873,892 | 60,608,710 | -0.73% |
| 2025-07-21 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 15,816,400 | 64,790,582 | 0.99% |
| 2025-07-18 | 4.08 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 12,682,300 | 51,068,736 | -0.25% |
| 2025-07-17 | 4.10 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 13,268,610 | 54,044,882 | -0.49% |
| 2025-07-16 | 3.98 | 4.12 | 3.94 | 4.08 | 4.08 | qfq | 20,993,301 | 84,972,458 | 3.03% |
| 2025-07-15 | 4.08 | 4.08 | 3.87 | 3.96 | 3.96 | qfq | 19,323,600 | 76,240,541 | -3.18% |
| 2025-07-14 | 4.07 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 13,258,122 | 53,763,179 | 0.00% |
| 2025-07-11 | 4.06 | 4.10 | 4.01 | 4.09 | 4.09 | qfq | 15,727,599 | 63,886,202 | 0.74% |
| 2025-07-10 | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 13,168,100 | 53,270,302 | 0.00% |
| 2025-07-09 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | qfq | 23,753,900 | 96,599,905 | -0.73% |
| 2025-07-08 | 4.04 | 4.17 | 4.04 | 4.09 | 4.09 | qfq | 27,145,400 | 111,277,985 | -2.39% |
| 2025-07-07 | 4.14 | 4.28 | 4.10 | 4.19 | 4.19 | qfq | 26,711,600 | 112,199,824 | 1.70% |
| 2025-07-04 | 4.13 | 4.18 | 4.09 | 4.12 | 4.12 | qfq | 18,910,400 | 78,062,449 | -0.24% |
| 2025-07-03 | 4.10 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 18,263,800 | 75,330,833 | 0.73% |
| 2025-07-02 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 20,194,491 | 82,801,198 | 0.49% |
| 2025-07-01 | 4.13 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 25,670,813 | 105,194,090 | -0.97% |
| 2025-06-30 | 4.07 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 40,982,500 | 168,146,464 | 1.73% |
| 2025-06-27 | 4.25 | 4.25 | 4.00 | 4.05 | 4.05 | qfq | 72,261,700 | 294,649,761 | -4.71% |
| 2025-06-26 | 3.87 | 4.25 | 3.85 | 4.25 | 4.25 | qfq | 38,113,111 | 155,997,622 | 10.10% |
| 2025-06-25 | 3.84 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 18,295,500 | 69,832,128 | 1.31% |
| 2025-06-24 | 3.73 | 3.83 | 3.72 | 3.81 | 3.81 | qfq | 13,503,100 | 51,208,580 | 2.14% |
| 2025-06-23 | 3.58 | 3.74 | 3.53 | 3.73 | 3.73 | qfq | 18,898,750 | 69,534,309 | 4.19% |
| 2025-06-20 | 3.63 | 3.66 | 3.55 | 3.58 | 3.58 | qfq | 12,084,050 | 43,564,023 | -0.83% |
| 2025-06-19 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 15,343,001 | 55,893,721 | -2.43% |
| 2025-06-18 | 3.75 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 15,929,700 | 59,178,789 | -1.86% |
| 2025-06-17 | 3.80 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 17,106,500 | 64,615,911 | -0.26% |
| 2025-06-16 | 3.70 | 3.87 | 3.70 | 3.78 | 3.78 | qfq | 27,940,400 | 106,045,033 | 0.53% |
| 2025-06-13 | 4.06 | 4.22 | 3.74 | 3.76 | 3.76 | qfq | 48,501,600 | 188,188,997 | -2.59% |
| 2025-06-12 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 14,264,200 | 55,007,966 | -0.26% |
| 2025-06-11 | 3.84 | 3.92 | 3.82 | 3.87 | 3.87 | qfq | 16,174,300 | 62,599,349 | 0.52% |
| 2025-06-10 | 3.94 | 3.94 | 3.77 | 3.85 | 3.85 | qfq | 22,234,300 | 85,580,750 | -1.53% |
| 2025-06-09 | 3.87 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 21,748,500 | 84,501,269 | 1.03% |
| 2025-06-06 | 3.85 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 31,708,200 | 122,840,790 | 0.26% |
| 2025-06-05 | 3.88 | 3.95 | 3.80 | 3.86 | 3.86 | qfq | 49,151,600 | 190,708,893 | 1.85% |
| 2025-06-04 | 3.65 | 3.98 | 3.65 | 3.79 | 3.79 | qfq | 60,704,100 | 230,488,170 | 3.84% |
| 2025-06-03 | 3.58 | 3.68 | 3.56 | 3.65 | 3.65 | qfq | 23,164,000 | 84,530,021 | 1.67% |
| 2025-05-30 | 3.64 | 3.67 | 3.55 | 3.59 | 3.59 | qfq | 17,328,700 | 62,136,293 | -1.10% |
| 2025-05-29 | 3.59 | 3.66 | 3.57 | 3.63 | 3.63 | qfq | 24,129,400 | 87,611,430 | 1.40% |
| 2025-05-28 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 16,679,900 | 60,052,165 | -1.10% |
| 2025-05-27 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | qfq | 18,256,945 | 65,688,923 | 0.84% |
| 2025-05-26 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 18,778,368 | 66,890,562 | 2.57% |
| 2025-05-23 | 3.58 | 3.62 | 3.49 | 3.50 | 3.50 | qfq | 28,039,100 | 99,505,588 | -2.23% |
| 2025-05-22 | 3.58 | 3.66 | 3.53 | 3.58 | 3.58 | qfq | 38,612,040 | 138,942,572 | -1.92% |
| 2025-05-21 | 3.73 | 3.78 | 3.55 | 3.65 | 3.65 | qfq | 48,237,268 | 175,634,744 | -2.14% |
| 2025-05-20 | 3.89 | 3.90 | 3.70 | 3.73 | 3.73 | qfq | 42,597,300 | 160,299,519 | -3.37% |
| 2025-05-19 | 3.88 | 3.92 | 3.76 | 3.86 | 3.86 | qfq | 33,594,400 | 129,171,878 | -0.52% |
| 2025-05-16 | 3.84 | 3.91 | 3.76 | 3.88 | 3.88 | qfq | 25,428,400 | 97,947,687 | 1.04% |
| 2025-05-15 | 3.90 | 3.96 | 3.81 | 3.84 | 3.84 | qfq | 29,155,400 | 112,919,571 | -1.79% |
| 2025-05-14 | 3.81 | 4.07 | 3.77 | 3.91 | 3.91 | qfq | 37,878,102 | 147,853,750 | 2.62% |
| 2025-05-13 | 3.84 | 3.88 | 3.67 | 3.81 | 3.81 | qfq | 39,126,813 | 147,515,645 | 1.33% |
| 2025-05-12 | 3.69 | 3.77 | 3.65 | 3.76 | 3.76 | qfq | 34,917,268 | 129,766,440 | 2.73% |
| 2025-05-09 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | qfq | 34,735,668 | 126,837,672 | 0.83% |
| 2025-05-08 | 3.57 | 3.66 | 3.49 | 3.63 | 3.63 | qfq | 42,636,303 | 153,605,253 | 0.83% |
| 2025-05-07 | 3.58 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 71,085,997 | 256,032,830 | 1.69% |
| 2025-05-06 | 3.28 | 3.54 | 3.26 | 3.54 | 3.54 | qfq | 37,998,445 | 130,443,698 | 9.94% |
| 2025-04-30 | 3.20 | 3.44 | 3.20 | 3.22 | 3.22 | qfq | 83,268,645 | 273,060,933 | -4.45% |
| 2025-04-29 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 10,156,600 | 34,227,742 | -9.89% |
| 2025-04-28 | 3.74 | 3.79 | 3.74 | 3.74 | 3.74 | qfq | 15,483,600 | 57,923,630 | -10.10% |
| 2025-04-25 | 4.71 | 4.80 | 4.10 | 4.16 | 4.16 | qfq | 141,205,313 | 625,393,512 | -6.94% |
| 2025-04-24 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 13,373,800 | 59,780,886 | 10.10% |
| 2025-04-23 | 4.06 | 4.06 | 3.92 | 4.06 | 4.06 | qfq | 38,113,780 | 154,495,725 | 10.03% |
| 2025-04-22 | 3.42 | 3.69 | 3.42 | 3.69 | 3.69 | qfq | 22,518,724 | 82,527,642 | 10.15% |
| 2025-04-21 | 3.43 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 42,726,763 | 145,038,375 | -5.37% |
| 2025-04-18 | 3.38 | 3.74 | 3.34 | 3.54 | 3.54 | qfq | 58,654,878 | 212,243,815 | 4.12% |
| 2025-04-17 | 3.29 | 3.47 | 3.25 | 3.40 | 3.40 | qfq | 22,508,572 | 76,063,908 | 3.34% |
| 2025-04-16 | 3.32 | 3.46 | 3.23 | 3.29 | 3.29 | qfq | 14,971,310 | 49,921,262 | 0.00% |
| 2025-04-15 | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 10,440,412 | 34,257,746 | -0.60% |
| 2025-04-14 | 3.28 | 3.35 | 3.22 | 3.31 | 3.31 | qfq | 17,708,489 | 58,539,860 | 1.53% |
| 2025-04-11 | 3.19 | 3.37 | 3.14 | 3.26 | 3.26 | qfq | 30,629,736 | 100,545,889 | -0.31% |
| 2025-04-10 | 3.11 | 3.27 | 3.02 | 3.27 | 3.27 | qfq | 32,706,703 | 105,016,191 | 10.10% |
| 2025-04-09 | 2.76 | 2.99 | 2.64 | 2.97 | 2.97 | qfq | 17,923,032 | 50,481,221 | 3.85% |
| 2025-04-08 | 2.90 | 3.02 | 2.80 | 2.86 | 2.86 | qfq | 17,988,724 | 52,026,453 | -5.30% |
| 2025-04-07 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | qfq | 9,794,500 | 29,877,433 | -9.85% |
| 2025-04-03 | 3.29 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 7,959,801 | 26,501,166 | 0.60% |
| 2025-04-02 | 3.34 | 3.43 | 3.28 | 3.33 | 3.33 | qfq | 9,605,800 | 31,994,366 | 0.30% |
| 2025-04-01 | 3.29 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 8,155,888 | 27,232,162 | 1.22% |
| 2025-03-31 | 3.34 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 8,727,200 | 28,742,637 | -2.67% |
| 2025-03-28 | 3.47 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 8,962,600 | 30,373,340 | -2.32% |
| 2025-03-27 | 3.50 | 3.56 | 3.39 | 3.45 | 3.45 | qfq | 9,883,900 | 34,072,432 | -1.43% |
| 2025-03-26 | 3.39 | 3.52 | 3.38 | 3.50 | 3.50 | qfq | 12,758,300 | 44,566,492 | 2.64% |
| 2025-03-25 | 3.38 | 3.46 | 3.32 | 3.41 | 3.41 | qfq | 12,194,180 | 41,286,409 | 0.59% |
| 2025-03-24 | 3.57 | 3.62 | 3.33 | 3.39 | 3.39 | qfq | 18,624,800 | 64,065,373 | -5.31% |
| 2025-03-21 | 3.59 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 17,802,861 | 64,167,716 | -0.56% |
| 2025-03-20 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | qfq | 8,801,300 | 31,665,756 | 0.00% |
| 2025-03-19 | 3.67 | 3.69 | 3.53 | 3.60 | 3.60 | qfq | 12,218,600 | 44,142,858 | -2.44% |
| 2025-03-18 | 3.75 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 14,599,409 | 53,992,923 | -1.60% |
| 2025-03-17 | 3.62 | 3.83 | 3.62 | 3.75 | 3.75 | qfq | 20,037,050 | 74,918,309 | 3.59% |
| 2025-03-14 | 3.55 | 3.64 | 3.50 | 3.62 | 3.62 | qfq | 13,506,150 | 48,325,168 | 1.97% |
| 2025-03-13 | 3.53 | 3.56 | 3.45 | 3.55 | 3.55 | qfq | 12,746,880 | 44,685,337 | 0.57% |
| 2025-03-12 | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 9,446,880 | 33,478,014 | -1.12% |
| 2025-03-11 | 3.49 | 3.62 | 3.44 | 3.57 | 3.57 | qfq | 13,984,600 | 49,726,573 | 2.00% |
| 2025-03-10 | 3.39 | 3.54 | 3.39 | 3.50 | 3.50 | qfq | 14,140,401 | 49,312,891 | 3.24% |
| 2025-03-07 | 3.46 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 8,737,085 | 29,831,385 | -2.31% |
| 2025-03-06 | 3.46 | 3.50 | 3.39 | 3.47 | 3.47 | qfq | 11,038,179 | 38,140,557 | -0.29% |
| 2025-03-05 | 3.46 | 3.50 | 3.32 | 3.48 | 3.48 | qfq | 15,940,500 | 54,372,259 | 0.58% |
| 2025-03-04 | 3.41 | 3.47 | 3.37 | 3.46 | 3.46 | qfq | 8,016,002 | 27,465,259 | 1.17% |
| 2025-03-03 | 3.43 | 3.52 | 3.39 | 3.42 | 3.42 | qfq | 9,971,706 | 34,444,573 | 0.88% |
| 2025-02-28 | 3.50 | 3.53 | 3.39 | 3.39 | 3.39 | qfq | 10,070,401 | 34,699,488 | -3.69% |
| 2025-02-27 | 3.54 | 3.62 | 3.44 | 3.52 | 3.52 | qfq | 10,382,890 | 36,460,296 | -0.56% |
| 2025-02-26 | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 8,089,656 | 28,387,429 | 2.31% |
| 2025-02-25 | 3.46 | 3.55 | 3.43 | 3.46 | 3.46 | qfq | 8,230,500 | 28,666,092 | -1.14% |
| 2025-02-24 | 3.41 | 3.60 | 3.38 | 3.50 | 3.50 | qfq | 17,157,803 | 59,846,152 | 2.64% |
| 2025-02-21 | 3.52 | 3.53 | 3.39 | 3.41 | 3.41 | qfq | 14,590,402 | 49,883,478 | -2.85% |
| 2025-02-20 | 3.51 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 7,963,200 | 27,884,346 | 0.29% |
| 2025-02-19 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | qfq | 7,872,900 | 27,350,015 | 1.74% |
| 2025-02-18 | 3.61 | 3.62 | 3.43 | 3.44 | 3.44 | qfq | 12,742,500 | 44,736,262 | -4.71% |
| 2025-02-17 | 3.50 | 3.67 | 3.48 | 3.61 | 3.61 | qfq | 19,370,882 | 69,434,946 | 2.56% |
| 2025-02-14 | 3.55 | 3.58 | 3.50 | 3.52 | 3.52 | qfq | 10,403,802 | 36,686,425 | -1.40% |
| 2025-02-13 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 9,262,501 | 33,182,810 | -1.11% |
| 2025-02-12 | 3.63 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 10,116,000 | 36,398,353 | -0.82% |
| 2025-02-11 | 3.73 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 9,090,501 | 33,253,684 | -2.15% |
| 2025-02-10 | 3.60 | 3.73 | 3.58 | 3.72 | 3.72 | qfq | 13,525,201 | 49,469,476 | 4.20% |
| 2025-02-07 | 3.54 | 3.63 | 3.52 | 3.57 | 3.57 | qfq | 12,958,985 | 46,322,285 | 0.85% |
| 2025-02-06 | 3.58 | 3.58 | 3.45 | 3.54 | 3.54 | qfq | 12,432,322 | 43,736,562 | 0.00% |
| 2025-02-05 | 3.54 | 3.61 | 3.49 | 3.54 | 3.54 | qfq | 10,063,600 | 35,751,032 | 0.28% |
| 2025-01-27 | 3.64 | 3.68 | 3.52 | 3.53 | 3.53 | qfq | 14,896,701 | 53,658,377 | -0.56% |
| 2025-01-24 | 3.60 | 3.65 | 3.47 | 3.55 | 3.55 | qfq | 28,101,503 | 99,744,835 | -3.01% |
| 2025-01-23 | 3.49 | 3.83 | 3.49 | 3.66 | 3.66 | qfq | 33,210,569 | 124,140,696 | 5.17% |
| 2025-01-22 | 3.67 | 3.67 | 3.46 | 3.48 | 3.48 | qfq | 10,346,200 | 36,402,772 | -3.87% |
| 2025-01-21 | 3.63 | 3.70 | 3.53 | 3.62 | 3.62 | qfq | 16,570,799 | 59,817,209 | -0.55% |
| 2025-01-20 | 3.66 | 3.72 | 3.52 | 3.64 | 3.64 | qfq | 12,271,300 | 44,683,058 | 0.28% |
| 2025-01-17 | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | qfq | 5,865,700 | 21,270,647 | -0.82% |
| 2025-01-16 | 3.60 | 3.70 | 3.59 | 3.66 | 3.66 | qfq | 8,767,300 | 32,009,375 | 1.95% |
| 2025-01-15 | 3.57 | 3.65 | 3.47 | 3.59 | 3.59 | qfq | 9,613,000 | 34,344,214 | 1.13% |
| 2025-01-14 | 3.34 | 3.55 | 3.34 | 3.55 | 3.55 | qfq | 11,895,801 | 41,536,934 | 6.29% |
| 2025-01-13 | 3.32 | 3.37 | 3.18 | 3.34 | 3.34 | qfq | 8,677,300 | 28,496,127 | 0.91% |
| 2025-01-10 | 3.47 | 3.50 | 3.30 | 3.31 | 3.31 | qfq | 8,998,000 | 30,546,122 | -4.61% |
| 2025-01-09 | 3.51 | 3.53 | 3.44 | 3.47 | 3.47 | qfq | 8,657,184 | 30,153,005 | -1.14% |
| 2025-01-08 | 3.48 | 3.55 | 3.37 | 3.51 | 3.51 | qfq | 10,134,606 | 35,095,293 | 0.57% |
| 2025-01-07 | 3.45 | 3.49 | 3.36 | 3.49 | 3.49 | qfq | 8,922,101 | 30,554,687 | 3.87% |
| 2025-01-06 | 3.40 | 3.43 | 3.20 | 3.36 | 3.36 | qfq | 9,917,300 | 33,111,874 | -1.75% |
| 2025-01-03 | 3.67 | 3.69 | 3.38 | 3.42 | 3.42 | qfq | 14,012,752 | 48,975,853 | -6.81% |
| 2025-01-02 | 3.65 | 3.77 | 3.60 | 3.67 | 3.67 | qfq | 12,816,431 | 47,459,699 | 0.00% |
| 2024-12-31 | 3.73 | 3.82 | 3.63 | 3.67 | 3.67 | qfq | 13,516,400 | 50,230,605 | -0.81% |
| 2024-12-30 | 3.88 | 3.92 | 3.62 | 3.70 | 3.70 | qfq | 14,394,344 | 53,135,399 | -4.88% |
| 2024-12-27 | 3.69 | 3.94 | 3.67 | 3.89 | 3.89 | qfq | 15,421,900 | 59,721,055 | 5.14% |
| 2024-12-26 | 3.70 | 3.80 | 3.68 | 3.70 | 3.70 | qfq | 9,152,334 | 34,175,324 | -0.27% |
| 2024-12-25 | 3.82 | 3.89 | 3.63 | 3.71 | 3.71 | qfq | 12,977,401 | 48,265,256 | -2.37% |
| 2024-12-24 | 3.91 | 3.96 | 3.70 | 3.80 | 3.80 | qfq | 15,786,384 | 59,925,296 | -1.81% |
| 2024-12-23 | 4.30 | 4.31 | 3.87 | 3.87 | 3.87 | qfq | 21,500,502 | 85,663,739 | -10.00% |
| 2024-12-20 | 4.18 | 4.39 | 4.15 | 4.30 | 4.30 | qfq | 10,291,911 | 44,185,425 | 2.63% |
| 2024-12-19 | 4.20 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 10,693,600 | 44,712,198 | -1.18% |
| 2024-12-18 | 4.28 | 4.34 | 4.10 | 4.24 | 4.24 | qfq | 14,281,100 | 60,372,793 | -0.47% |
| 2024-12-17 | 4.65 | 4.67 | 4.21 | 4.26 | 4.26 | qfq | 23,791,100 | 103,794,280 | -8.19% |
| 2024-12-16 | 4.68 | 4.80 | 4.62 | 4.64 | 4.64 | qfq | 14,753,600 | 69,360,303 | -1.28% |
| 2024-12-13 | 4.70 | 4.79 | 4.60 | 4.70 | 4.70 | qfq | 17,845,410 | 83,685,316 | 0.00% |
| 2024-12-12 | 4.53 | 4.72 | 4.47 | 4.70 | 4.70 | qfq | 15,398,218 | 71,376,966 | 3.75% |
| 2024-12-11 | 4.36 | 4.53 | 4.35 | 4.53 | 4.53 | qfq | 13,379,501 | 59,962,992 | 4.14% |
| 2024-12-10 | 4.51 | 4.55 | 4.33 | 4.35 | 4.35 | qfq | 14,162,300 | 62,659,289 | -1.81% |
| 2024-12-09 | 4.53 | 4.55 | 4.33 | 4.43 | 4.43 | qfq | 13,649,920 | 60,396,016 | -2.21% |
| 2024-12-06 | 4.52 | 4.58 | 4.43 | 4.53 | 4.53 | qfq | 13,680,300 | 61,619,044 | 0.22% |
| 2024-12-05 | 4.50 | 4.63 | 4.46 | 4.52 | 4.52 | qfq | 19,534,900 | 88,137,680 | 0.22% |
| 2024-12-04 | 4.58 | 4.78 | 4.48 | 4.51 | 4.51 | qfq | 26,570,062 | 122,628,234 | -3.01% |
| 2024-12-03 | 4.45 | 4.75 | 4.45 | 4.65 | 4.65 | qfq | 26,370,201 | 121,043,174 | 4.03% |
| 2024-12-02 | 4.21 | 4.54 | 4.21 | 4.47 | 4.47 | qfq | 20,334,000 | 90,774,268 | 6.18% |
| 2024-11-29 | 4.20 | 4.29 | 4.15 | 4.21 | 4.21 | qfq | 13,410,700 | 56,646,878 | -0.24% |
| 2024-11-28 | 4.12 | 4.31 | 4.12 | 4.22 | 4.22 | qfq | 17,929,421 | 76,006,631 | 2.93% |
| 2024-11-27 | 4.15 | 4.15 | 3.98 | 4.10 | 4.10 | qfq | 14,976,282 | 60,755,762 | -1.44% |
| 2024-11-26 | 4.12 | 4.30 | 4.04 | 4.16 | 4.16 | qfq | 26,830,204 | 111,962,204 | 1.96% |
| 2024-11-25 | 3.90 | 4.11 | 3.84 | 4.08 | 4.08 | qfq | 18,296,181 | 73,606,756 | 4.88% |
| 2024-11-22 | 4.04 | 4.08 | 3.88 | 3.89 | 3.89 | qfq | 13,570,679 | 54,274,619 | -3.71% |
| 2024-11-21 | 3.96 | 4.11 | 3.95 | 4.04 | 4.04 | qfq | 11,791,000 | 47,451,412 | 2.02% |
| 2024-11-20 | 3.83 | 3.98 | 3.78 | 3.96 | 3.96 | qfq | 11,043,200 | 43,138,201 | 3.94% |
| 2024-11-19 | 3.75 | 3.81 | 3.65 | 3.81 | 3.81 | qfq | 12,222,000 | 45,608,361 | 1.33% |
| 2024-11-18 | 3.81 | 3.90 | 3.70 | 3.76 | 3.76 | qfq | 12,430,800 | 46,973,088 | -1.57% |
| 2024-11-15 | 4.05 | 4.06 | 3.81 | 3.82 | 3.82 | qfq | 20,659,979 | 80,728,522 | -5.45% |
| 2024-11-14 | 4.06 | 4.24 | 4.02 | 4.04 | 4.04 | qfq | 19,027,200 | 78,173,955 | -0.49% |
| 2024-11-13 | 3.96 | 4.12 | 3.96 | 4.06 | 4.06 | qfq | 11,884,320 | 48,005,617 | 1.50% |
| 2024-11-12 | 4.02 | 4.10 | 3.97 | 4.00 | 4.00 | qfq | 14,143,463 | 57,178,872 | -0.50% |
| 2024-11-11 | 3.96 | 4.07 | 3.90 | 4.02 | 4.02 | qfq | 15,459,012 | 61,593,217 | 2.55% |
| 2024-11-08 | 4.01 | 4.09 | 3.86 | 3.92 | 3.92 | qfq | 22,274,281 | 87,810,620 | -2.00% |
| 2024-11-07 | 3.75 | 4.10 | 3.74 | 4.00 | 4.00 | qfq | 35,035,128 | 139,260,874 | 5.26% |
| 2024-11-06 | 3.65 | 3.89 | 3.54 | 3.80 | 3.80 | qfq | 28,285,295 | 104,762,954 | 4.40% |
| 2024-11-05 | 3.52 | 3.66 | 3.49 | 3.64 | 3.64 | qfq | 16,581,043 | 59,877,500 | 2.82% |
| 2024-11-04 | 3.49 | 3.54 | 3.41 | 3.54 | 3.54 | qfq | 13,790,299 | 47,932,452 | 1.14% |
| 2024-11-01 | 3.65 | 3.70 | 3.48 | 3.50 | 3.50 | qfq | 22,248,186 | 79,248,038 | -4.37% |
| 2024-10-31 | 3.60 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 26,742,111 | 98,008,811 | 0.00% |
| 2024-10-30 | 3.59 | 3.80 | 3.57 | 3.66 | 3.66 | qfq | 47,684,161 | 173,829,611 | -3.68% |
| 2024-10-29 | 3.69 | 4.06 | 3.57 | 3.80 | 3.80 | qfq | 56,923,830 | 220,625,699 | 2.98% |
| 2024-10-28 | 3.52 | 3.71 | 3.50 | 3.69 | 3.69 | qfq | 17,351,100 | 63,122,994 | 5.43% |
| 2024-10-25 | 3.44 | 3.53 | 3.44 | 3.50 | 3.50 | qfq | 13,695,587 | 47,805,477 | 2.64% |
| 2024-10-24 | 3.35 | 3.42 | 3.32 | 3.41 | 3.41 | qfq | 14,438,098 | 48,770,954 | 2.40% |
| 2024-10-23 | 3.35 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 12,513,100 | 42,037,920 | -0.30% |
| 2024-10-22 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 17,513,297 | 58,177,094 | 2.77% |
| 2024-10-21 | 3.30 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 18,819,800 | 61,474,507 | -1.52% |
| 2024-10-18 | 3.31 | 3.34 | 3.19 | 3.30 | 3.30 | qfq | 28,246,146 | 91,890,248 | -0.90% |
| 2024-10-17 | 3.28 | 3.59 | 3.26 | 3.33 | 3.33 | qfq | 27,438,383 | 93,172,728 | 1.83% |
| 2024-10-16 | 3.19 | 3.30 | 3.17 | 3.27 | 3.27 | qfq | 11,420,497 | 37,120,248 | 1.24% |
| 2024-10-15 | 3.24 | 3.31 | 3.17 | 3.23 | 3.23 | qfq | 12,844,500 | 41,842,436 | 0.00% |
| 2024-10-14 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 13,652,798 | 43,962,792 | 2.87% |
| 2024-10-11 | 3.26 | 3.29 | 3.14 | 3.14 | 3.14 | qfq | 16,362,100 | 52,431,244 | -4.27% |
| 2024-10-10 | 3.14 | 3.40 | 3.13 | 3.28 | 3.28 | qfq | 23,557,800 | 77,098,293 | 3.80% |
| 2024-10-09 | 3.47 | 3.48 | 3.14 | 3.16 | 3.16 | qfq | 29,476,211 | 97,220,912 | -9.20% |
| 2024-10-08 | 3.66 | 3.69 | 3.27 | 3.48 | 3.48 | qfq | 39,589,050 | 137,092,383 | 3.88% |
| 2024-09-30 | 3.22 | 3.37 | 3.10 | 3.35 | 3.35 | qfq | 33,513,419 | 108,505,720 | 8.06% |
| 2024-09-27 | 3.10 | 3.15 | 3.00 | 3.10 | 3.10 | qfq | 21,098,901 | 64,760,994 | 1.97% |
| 2024-09-26 | 2.91 | 3.04 | 2.89 | 3.04 | 3.04 | qfq | 15,571,300 | 46,315,406 | 4.11% |
| 2024-09-25 | 2.87 | 3.02 | 2.87 | 2.92 | 2.92 | qfq | 18,365,972 | 54,105,348 | 3.55% |
| 2024-09-24 | 2.75 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 10,192,000 | 28,439,445 | 2.92% |
| 2024-09-23 | 2.68 | 2.77 | 2.67 | 2.74 | 2.74 | qfq | 8,859,986 | 24,164,915 | 2.24% |
| 2024-09-20 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 8,012,800 | 21,455,844 | 0.75% |
| 2024-09-19 | 2.57 | 2.68 | 2.57 | 2.66 | 2.66 | qfq | 12,126,800 | 31,916,715 | 3.50% |
| 2024-09-18 | 2.59 | 2.60 | 2.50 | 2.57 | 2.57 | qfq | 7,440,900 | 18,970,459 | -1.15% |
| 2024-09-13 | 2.61 | 2.64 | 2.57 | 2.60 | 2.60 | qfq | 7,490,500 | 19,543,386 | 0.39% |
| 2024-09-12 | 2.56 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 7,838,200 | 20,347,377 | 1.17% |
| 2024-09-11 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 6,665,272 | 17,201,246 | -2.29% |
| 2024-09-10 | 2.58 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 8,631,662 | 22,374,952 | 1.55% |
| 2024-09-09 | 2.50 | 2.59 | 2.48 | 2.58 | 2.58 | qfq | 8,093,100 | 20,687,221 | 1.98% |
| 2024-09-06 | 2.58 | 2.62 | 2.52 | 2.53 | 2.53 | qfq | 10,032,800 | 25,683,094 | -1.94% |
| 2024-09-05 | 2.49 | 2.58 | 2.49 | 2.58 | 2.58 | qfq | 10,784,900 | 27,385,967 | 3.61% |
| 2024-09-04 | 2.54 | 2.57 | 2.48 | 2.49 | 2.49 | qfq | 8,804,200 | 22,182,136 | -1.97% |
| 2024-09-03 | 2.57 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 7,486,100 | 19,139,855 | -0.78% |
| 2024-09-02 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 9,426,600 | 24,557,578 | -0.78% |
| 2024-08-30 | 2.50 | 2.63 | 2.49 | 2.58 | 2.58 | qfq | 11,201,500 | 28,813,944 | 3.20% |
| 2024-08-29 | 2.47 | 2.51 | 2.40 | 2.50 | 2.50 | qfq | 9,983,786 | 24,567,475 | 1.21% |
| 2024-08-28 | 2.43 | 2.51 | 2.40 | 2.47 | 2.47 | qfq | 7,460,600 | 18,360,969 | 1.23% |
| 2024-08-27 | 2.49 | 2.53 | 2.43 | 2.44 | 2.44 | qfq | 9,518,100 | 23,561,542 | -2.40% |
| 2024-08-26 | 2.45 | 2.54 | 2.43 | 2.50 | 2.50 | qfq | 12,265,200 | 30,662,436 | 2.04% |
| 2024-08-23 | 2.51 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 8,951,900 | 22,102,030 | -2.78% |
| 2024-08-22 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | qfq | 6,862,290 | 17,413,149 | -1.18% |
| 2024-08-21 | 2.59 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 6,667,786 | 17,058,349 | -0.78% |
| 2024-08-20 | 2.67 | 2.67 | 2.55 | 2.57 | 2.57 | qfq | 9,139,100 | 23,742,517 | -3.38% |
| 2024-08-19 | 2.64 | 2.69 | 2.57 | 2.66 | 2.66 | qfq | 10,024,000 | 26,404,452 | 1.53% |
| 2024-08-16 | 2.71 | 2.73 | 2.61 | 2.62 | 2.62 | qfq | 10,526,400 | 27,987,353 | -3.32% |
| 2024-08-15 | 2.66 | 2.72 | 2.61 | 2.71 | 2.71 | qfq | 11,624,820 | 31,087,551 | 1.88% |
| 2024-08-14 | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | qfq | 6,180,800 | 16,603,933 | -0.75% |
| 2024-08-13 | 2.67 | 2.69 | 2.60 | 2.68 | 2.68 | qfq | 9,037,300 | 23,971,354 | 0.37% |
| 2024-08-12 | 2.76 | 2.76 | 2.65 | 2.67 | 2.67 | qfq | 9,932,610 | 26,790,415 | -3.26% |
| 2024-08-09 | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 8,789,200 | 24,414,229 | -0.72% |
| 2024-08-08 | 2.76 | 2.79 | 2.71 | 2.78 | 2.78 | qfq | 9,488,501 | 26,111,217 | 1.83% |
| 2024-08-07 | 2.76 | 2.78 | 2.72 | 2.73 | 2.73 | qfq | 8,093,810 | 22,212,409 | -0.36% |
| 2024-08-06 | 2.74 | 2.76 | 2.69 | 2.74 | 2.74 | qfq | 7,659,400 | 20,881,506 | 1.11% |
| 2024-08-05 | 2.75 | 2.82 | 2.70 | 2.71 | 2.71 | qfq | 10,928,813 | 30,098,973 | -2.17% |
| 2024-08-02 | 2.77 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 6,859,200 | 19,058,790 | -0.36% |
| 2024-08-01 | 2.78 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 7,291,865 | 20,324,065 | -0.71% |
| 2024-07-31 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | qfq | 8,990,600 | 24,933,563 | 2.19% |
| 2024-07-30 | 2.68 | 2.76 | 2.65 | 2.74 | 2.74 | qfq | 9,000,900 | 24,473,473 | 2.24% |
| 2024-07-29 | 2.64 | 2.70 | 2.59 | 2.68 | 2.68 | qfq | 8,657,007 | 23,020,657 | 2.29% |
| 2024-07-26 | 2.56 | 2.64 | 2.56 | 2.62 | 2.62 | qfq | 7,213,968 | 18,841,289 | 1.55% |
| 2024-07-25 | 2.57 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 7,745,629 | 19,756,327 | 0.78% |
| 2024-07-24 | 2.58 | 2.62 | 2.54 | 2.56 | 2.56 | qfq | 9,942,148 | 25,603,040 | -1.54% |
| 2024-07-23 | 2.60 | 2.70 | 2.58 | 2.60 | 2.60 | qfq | 13,460,348 | 35,780,646 | 0.78% |
| 2024-07-22 | 2.58 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 8,850,901 | 22,896,525 | 0.00% |
| 2024-07-19 | 2.59 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 6,123,801 | 15,686,150 | -0.39% |
| 2024-07-18 | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | qfq | 10,507,848 | 26,922,565 | -1.15% |
| 2024-07-17 | 2.62 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 6,944,401 | 18,168,158 | 0.38% |
| 2024-07-16 | 2.65 | 2.71 | 2.59 | 2.61 | 2.61 | qfq | 10,169,601 | 26,645,471 | -1.51% |
| 2024-07-15 | 2.80 | 2.80 | 2.64 | 2.65 | 2.65 | qfq | 7,128,500 | 19,064,639 | -3.99% |
| 2024-07-12 | 2.73 | 2.84 | 2.71 | 2.76 | 2.76 | qfq | 11,537,500 | 32,064,198 | 1.85% |
| 2024-07-11 | 2.62 | 2.71 | 2.59 | 2.71 | 2.71 | qfq | 13,086,100 | 34,811,395 | 5.86% |
| 2024-07-10 | 2.60 | 2.60 | 2.51 | 2.56 | 2.56 | qfq | 9,211,700 | 23,574,813 | -2.66% |
| 2024-07-09 | 2.64 | 2.67 | 2.53 | 2.63 | 2.63 | qfq | 11,813,201 | 30,716,453 | 0.00% |
| 2024-07-08 | 2.75 | 2.75 | 2.62 | 2.63 | 2.63 | qfq | 12,035,701 | 32,030,213 | -4.36% |
| 2024-07-05 | 2.70 | 2.77 | 2.65 | 2.75 | 2.75 | qfq | 9,275,701 | 25,217,796 | 1.85% |
| 2024-07-04 | 2.87 | 2.88 | 2.68 | 2.70 | 2.70 | qfq | 11,471,600 | 31,533,434 | -5.59% |
| 2024-07-03 | 2.89 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 9,969,500 | 28,664,937 | -0.69% |
| 2024-07-02 | 2.72 | 2.94 | 2.70 | 2.88 | 2.88 | qfq | 17,930,900 | 51,014,566 | 6.27% |
| 2024-07-01 | 2.70 | 2.75 | 2.66 | 2.71 | 2.71 | qfq | 10,411,301 | 28,066,131 | 0.37% |
| 2024-06-28 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | qfq | 6,987,900 | 19,088,870 | -0.74% |
| 2024-06-27 | 2.77 | 2.80 | 2.71 | 2.72 | 2.72 | qfq | 8,048,100 | 22,104,719 | -1.45% |
| 2024-06-26 | 2.63 | 2.77 | 2.58 | 2.76 | 2.76 | qfq | 9,719,300 | 26,007,041 | 4.55% |
| 2024-06-25 | 2.57 | 2.67 | 2.56 | 2.64 | 2.64 | qfq | 9,587,101 | 25,135,288 | 2.72% |
| 2024-06-24 | 2.69 | 2.72 | 2.55 | 2.57 | 2.57 | qfq | 12,296,201 | 32,155,490 | -5.51% |
| 2024-06-21 | 2.72 | 2.76 | 2.67 | 2.72 | 2.72 | qfq | 6,609,600 | 18,046,439 | -0.37% |
| 2024-06-20 | 2.85 | 2.85 | 2.72 | 2.73 | 2.73 | qfq | 8,874,901 | 24,461,148 | -4.21% |
| 2024-06-19 | 2.87 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 9,155,701 | 26,170,153 | 0.35% |
| 2024-06-18 | 2.71 | 2.88 | 2.69 | 2.84 | 2.84 | qfq | 12,112,900 | 33,919,274 | 4.80% |
| 2024-06-17 | 2.82 | 2.82 | 2.69 | 2.71 | 2.71 | qfq | 8,859,500 | 24,193,648 | -3.56% |
| 2024-06-14 | 2.86 | 2.87 | 2.75 | 2.81 | 2.81 | qfq | 9,578,801 | 26,986,774 | 0.00% |
| 2024-06-13 | 2.94 | 2.96 | 2.80 | 2.81 | 2.81 | qfq | 11,580,232 | 32,929,837 | -3.77% |
| 2024-06-12 | 2.81 | 2.93 | 2.78 | 2.92 | 2.92 | qfq | 17,167,839 | 49,272,090 | 4.29% |
| 2024-06-11 | 2.81 | 2.84 | 2.66 | 2.80 | 2.80 | qfq | 25,194,712 | 69,291,019 | -0.36% |
| 2024-06-07 | 2.62 | 2.81 | 2.62 | 2.81 | 2.81 | qfq | 10,388,811 | 28,793,407 | 10.20% |
| 2024-06-06 | 2.82 | 2.89 | 2.55 | 2.55 | 2.55 | qfq | 18,621,200 | 49,144,963 | -9.89% |
| 2024-06-05 | 2.95 | 2.95 | 2.82 | 2.83 | 2.83 | qfq | 13,780,096 | 39,543,780 | -5.03% |
| 2024-06-04 | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | qfq | 9,363,339 | 27,882,964 | -2.93% |
| 2024-06-03 | 3.22 | 3.22 | 3.00 | 3.07 | 3.07 | qfq | 13,365,000 | 41,284,610 | -4.66% |
| 2024-05-31 | 3.22 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 7,095,200 | 22,712,450 | 0.94% |
| 2024-05-30 | 3.21 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 6,838,400 | 21,843,108 | -0.93% |
| 2024-05-29 | 3.21 | 3.28 | 3.18 | 3.22 | 3.22 | qfq | 6,542,400 | 21,148,587 | 0.31% |
| 2024-05-28 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 8,655,095 | 27,851,746 | -1.83% |
| 2024-05-27 | 3.31 | 3.34 | 3.22 | 3.27 | 3.27 | qfq | 8,304,792 | 27,076,564 | -0.61% |
| 2024-05-24 | 3.29 | 3.38 | 3.24 | 3.29 | 3.29 | qfq | 9,246,600 | 30,600,357 | 0.00% |
| 2024-05-23 | 3.40 | 3.41 | 3.26 | 3.29 | 3.29 | qfq | 11,099,801 | 36,846,203 | -3.52% |
| 2024-05-22 | 3.41 | 3.49 | 3.39 | 3.41 | 3.41 | qfq | 11,478,600 | 39,417,609 | 0.00% |
| 2024-05-21 | 3.38 | 3.46 | 3.33 | 3.41 | 3.41 | qfq | 12,310,500 | 41,887,230 | -0.58% |
| 2024-05-20 | 3.50 | 3.60 | 3.39 | 3.43 | 3.43 | qfq | 20,129,901 | 69,598,576 | -2.00% |
| 2024-05-17 | 3.43 | 3.50 | 3.39 | 3.50 | 3.50 | qfq | 13,751,911 | 47,411,662 | 2.34% |
| 2024-05-16 | 3.34 | 3.46 | 3.33 | 3.42 | 3.42 | qfq | 10,756,600 | 36,658,246 | 2.70% |
| 2024-05-15 | 3.31 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 8,736,900 | 29,131,752 | 0.91% |
| 2024-05-14 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | qfq | 10,134,200 | 33,211,435 | 2.80% |
| 2024-05-13 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 9,917,100 | 32,039,857 | -2.43% |
| 2024-05-10 | 3.29 | 3.34 | 3.22 | 3.29 | 3.29 | qfq | 9,482,311 | 31,049,219 | 0.00% |
| 2024-05-09 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | qfq | 8,487,300 | 27,899,609 | 2.49% |
| 2024-05-08 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 7,211,500 | 23,327,370 | -2.13% |
| 2024-05-07 | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 8,514,500 | 27,836,759 | 0.92% |
| 2024-05-06 | 3.21 | 3.43 | 3.20 | 3.25 | 3.25 | qfq | 10,873,101 | 35,254,061 | 3.50% |
| 2024-04-30 | 3.18 | 3.25 | 3.08 | 3.14 | 3.14 | qfq | 14,036,800 | 44,290,822 | -0.95% |
| 2024-04-29 | 3.02 | 3.18 | 3.01 | 3.17 | 3.17 | qfq | 12,020,801 | 37,555,319 | 4.62% |
| 2024-04-26 | 2.98 | 3.07 | 2.91 | 3.03 | 3.03 | qfq | 11,779,800 | 35,393,523 | 0.66% |
| 2024-04-25 | 2.92 | 3.02 | 2.88 | 3.01 | 3.01 | qfq | 10,711,101 | 31,839,390 | 2.38% |
| 2024-04-24 | 2.83 | 2.96 | 2.81 | 2.94 | 2.94 | qfq | 10,294,760 | 29,954,160 | 3.89% |
| 2024-04-23 | 2.74 | 2.86 | 2.72 | 2.83 | 2.83 | qfq | 11,685,443 | 32,813,124 | 3.66% |
| 2024-04-22 | 2.83 | 2.86 | 2.69 | 2.73 | 2.73 | qfq | 12,014,910 | 32,985,765 | -3.53% |
| 2024-04-19 | 2.89 | 2.92 | 2.79 | 2.83 | 2.83 | qfq | 13,153,600 | 37,549,518 | -2.08% |
| 2024-04-18 | 2.95 | 3.01 | 2.82 | 2.89 | 2.89 | qfq | 16,766,000 | 48,641,526 | -1.70% |
| 2024-04-17 | 2.67 | 2.97 | 2.63 | 2.94 | 2.94 | qfq | 29,039,334 | 83,507,835 | 3.52% |
| 2024-04-16 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | qfq | 6,997,300 | 19,942,190 | -9.84% |
| 2024-04-15 | 3.45 | 3.46 | 3.15 | 3.15 | 3.15 | qfq | 18,513,400 | 59,296,861 | -10.00% |
| 2024-04-12 | 3.54 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 7,580,895 | 26,823,568 | -1.13% |
| 2024-04-11 | 3.52 | 3.59 | 3.46 | 3.54 | 3.54 | qfq | 6,888,301 | 24,437,480 | 0.00% |
| 2024-04-10 | 3.64 | 3.64 | 3.49 | 3.54 | 3.54 | qfq | 8,310,500 | 29,539,881 | -3.01% |
| 2024-04-09 | 3.58 | 3.65 | 3.55 | 3.65 | 3.65 | qfq | 8,511,916 | 30,696,894 | 1.96% |
| 2024-04-08 | 3.68 | 3.70 | 3.56 | 3.58 | 3.58 | qfq | 9,765,001 | 35,266,934 | -2.98% |
| 2024-04-03 | 3.69 | 3.72 | 3.60 | 3.69 | 3.69 | qfq | 8,884,200 | 32,569,821 | -0.54% |
| 2024-04-02 | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 11,664,535 | 43,123,596 | 1.37% |
| 2024-04-01 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | qfq | 10,834,382 | 39,393,140 | 1.67% |
| 2024-03-29 | 3.50 | 3.61 | 3.48 | 3.60 | 3.60 | qfq | 10,159,700 | 36,045,869 | 1.98% |
| 2024-03-28 | 3.46 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 9,194,550 | 32,182,050 | 2.92% |
| 2024-03-27 | 3.57 | 3.57 | 3.42 | 3.43 | 3.43 | qfq | 10,690,101 | 37,277,788 | -3.92% |
| 2024-03-26 | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | qfq | 10,626,600 | 37,336,739 | 2.59% |
| 2024-03-25 | 3.58 | 3.63 | 3.47 | 3.48 | 3.48 | qfq | 10,874,600 | 38,360,595 | -3.60% |
| 2024-03-22 | 3.69 | 3.72 | 3.55 | 3.61 | 3.61 | qfq | 11,799,550 | 42,829,958 | -2.43% |
| 2024-03-21 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 11,875,010 | 43,797,676 | 1.37% |
| 2024-03-20 | 3.56 | 3.65 | 3.54 | 3.65 | 3.65 | qfq | 8,403,591 | 30,241,769 | 2.24% |
| 2024-03-19 | 3.57 | 3.63 | 3.53 | 3.57 | 3.57 | qfq | 10,674,700 | 38,205,677 | 0.85% |
| 2024-03-18 | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 9,822,800 | 34,491,758 | 2.31% |
| 2024-03-15 | 3.37 | 3.47 | 3.32 | 3.46 | 3.46 | qfq | 10,689,944 | 36,555,002 | 2.67% |
| 2024-03-14 | 3.39 | 3.44 | 3.32 | 3.37 | 3.37 | qfq | 10,254,700 | 34,701,761 | -0.88% |
| 2024-03-13 | 3.39 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 12,458,255 | 41,948,099 | 0.00% |
| 2024-03-12 | 3.32 | 3.41 | 3.30 | 3.40 | 3.40 | qfq | 12,885,350 | 43,228,844 | 3.03% |
| 2024-03-11 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | qfq | 10,247,400 | 33,287,286 | 1.85% |
| 2024-03-08 | 3.25 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 8,973,050 | 28,990,407 | 0.31% |
| 2024-03-07 | 3.24 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 12,305,702 | 40,151,892 | 0.00% |
| 2024-03-06 | 3.14 | 3.30 | 3.11 | 3.23 | 3.23 | qfq | 15,026,600 | 48,186,693 | 2.22% |
| 2024-03-05 | 3.29 | 3.31 | 3.14 | 3.16 | 3.16 | qfq | 15,119,400 | 48,108,210 | -4.24% |
| 2024-03-04 | 3.36 | 3.39 | 3.18 | 3.30 | 3.30 | qfq | 14,921,600 | 48,803,359 | -2.08% |
| 2024-03-01 | 3.37 | 3.43 | 3.29 | 3.37 | 3.37 | qfq | 16,391,200 | 54,922,825 | 0.90% |
| 2024-02-29 | 3.17 | 3.35 | 3.15 | 3.34 | 3.34 | qfq | 20,790,232 | 68,318,794 | 3.73% |
| 2024-02-28 | 3.58 | 3.74 | 3.22 | 3.22 | 3.22 | qfq | 32,150,067 | 113,014,418 | -10.06% |
| 2024-02-27 | 3.36 | 3.58 | 3.34 | 3.58 | 3.58 | qfq | 16,288,630 | 56,687,135 | 6.55% |
| 2024-02-26 | 3.31 | 3.46 | 3.25 | 3.36 | 3.36 | qfq | 17,758,201 | 59,442,561 | 1.51% |
| 2024-02-23 | 3.21 | 3.31 | 3.17 | 3.31 | 3.31 | qfq | 16,398,686 | 53,143,564 | 4.09% |
| 2024-02-22 | 3.04 | 3.19 | 3.01 | 3.18 | 3.18 | qfq | 17,140,601 | 53,537,448 | 5.30% |
| 2024-02-21 | 2.85 | 3.15 | 2.83 | 3.02 | 3.02 | qfq | 23,112,852 | 69,643,488 | 5.23% |
| 2024-02-20 | 2.81 | 2.90 | 2.75 | 2.87 | 2.87 | qfq | 17,142,343 | 48,874,393 | 2.14% |
| 2024-02-19 | 2.67 | 2.81 | 2.60 | 2.81 | 2.81 | qfq | 29,721,486 | 81,237,774 | 6.04% |
| 2024-02-08 | 2.35 | 2.67 | 2.28 | 2.65 | 2.65 | qfq | 42,687,072 | 103,336,841 | 4.74% |
| 2024-02-07 | 2.80 | 2.80 | 2.53 | 2.53 | 2.53 | qfq | 30,013,500 | 77,086,978 | -9.96% |
| 2024-02-06 | 2.90 | 3.01 | 2.80 | 2.81 | 2.81 | qfq | 28,372,603 | 80,716,488 | -9.65% |
| 2024-02-05 | 3.39 | 3.41 | 3.11 | 3.11 | 3.11 | qfq | 13,862,400 | 43,493,273 | -9.86% |
| 2024-02-02 | 3.63 | 3.71 | 3.29 | 3.45 | 3.45 | qfq | 16,760,100 | 58,828,037 | -4.96% |
| 2024-02-01 | 3.72 | 3.79 | 3.51 | 3.63 | 3.63 | qfq | 21,427,784 | 77,677,016 | -3.46% |
| 2024-01-31 | 3.87 | 4.05 | 3.76 | 3.76 | 3.76 | qfq | 30,016,998 | 116,811,086 | -10.05% |
| 2024-01-30 | 4.34 | 4.39 | 4.16 | 4.18 | 4.18 | qfq | 16,525,886 | 70,534,904 | -5.22% |
| 2024-01-29 | 4.49 | 4.53 | 4.35 | 4.41 | 4.41 | qfq | 18,303,900 | 80,933,321 | -2.43% |
| 2024-01-26 | 4.33 | 4.64 | 4.31 | 4.52 | 4.52 | qfq | 23,040,100 | 104,165,910 | 4.39% |
| 2024-01-25 | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | qfq | 11,926,001 | 50,710,266 | 4.34% |
| 2024-01-24 | 4.01 | 4.16 | 3.97 | 4.15 | 4.15 | qfq | 15,460,925 | 63,300,755 | 4.01% |
| 2024-01-23 | 4.01 | 4.03 | 3.88 | 3.99 | 3.99 | qfq | 13,405,400 | 52,965,492 | -1.24% |
| 2024-01-22 | 4.32 | 4.33 | 3.99 | 4.04 | 4.04 | qfq | 14,246,900 | 59,419,455 | -6.05% |
| 2024-01-19 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 9,369,500 | 40,471,226 | -1.83% |
| 2024-01-18 | 4.38 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 17,591,400 | 75,838,986 | -1.79% |
| 2024-01-17 | 4.53 | 4.56 | 4.46 | 4.46 | 4.46 | qfq | 12,620,900 | 56,906,479 | -1.55% |
| 2024-01-16 | 4.56 | 4.58 | 4.44 | 4.53 | 4.53 | qfq | 10,313,400 | 46,408,214 | -0.66% |
| 2024-01-15 | 4.48 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 9,619,500 | 43,682,062 | -0.22% |
| 2024-01-12 | 4.60 | 4.67 | 4.56 | 4.57 | 4.57 | qfq | 12,739,700 | 58,860,418 | -0.87% |
| 2024-01-11 | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 11,675,600 | 53,551,271 | 1.10% |
| 2024-01-10 | 4.56 | 4.63 | 4.49 | 4.56 | 4.56 | qfq | 15,156,100 | 69,148,928 | -0.22% |
| 2024-01-09 | 4.47 | 4.65 | 4.47 | 4.57 | 4.57 | qfq | 18,497,325 | 84,918,059 | 1.78% |
| 2024-01-08 | 4.53 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 11,201,600 | 50,808,293 | -1.10% |
| 2024-01-05 | 4.61 | 4.68 | 4.51 | 4.54 | 4.54 | qfq | 15,290,500 | 70,200,996 | -1.30% |
| 2024-01-04 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | qfq | 12,165,600 | 55,965,820 | 0.88% |
| 2024-01-03 | 4.60 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 11,419,300 | 52,291,495 | -1.08% |
| 2024-01-02 | 4.56 | 4.63 | 4.51 | 4.61 | 4.61 | qfq | 15,678,100 | 71,888,362 | 0.88% |
| 2023-12-29 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 14,867,000 | 68,327,294 | -1.08% |
| 2023-12-28 | 4.60 | 4.66 | 4.53 | 4.62 | 4.62 | qfq | 13,286,300 | 61,258,484 | 0.65% |
| 2023-12-27 | 4.53 | 4.61 | 4.48 | 4.59 | 4.59 | qfq | 10,773,000 | 49,015,555 | 1.77% |
| 2023-12-26 | 4.54 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 10,860,500 | 49,403,357 | -0.44% |
| 2023-12-25 | 4.62 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 13,610,300 | 61,749,159 | -2.37% |
| 2023-12-22 | 4.79 | 4.81 | 4.58 | 4.64 | 4.64 | qfq | 18,263,400 | 85,594,359 | -3.53% |
| 2023-12-21 | 4.73 | 4.82 | 4.65 | 4.81 | 4.81 | qfq | 15,998,700 | 75,786,894 | 1.26% |
| 2023-12-20 | 4.84 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 13,340,200 | 63,868,600 | -1.45% |
| 2023-12-19 | 4.90 | 4.90 | 4.76 | 4.82 | 4.82 | qfq | 17,410,100 | 83,622,776 | -2.03% |
| 2023-12-18 | 4.99 | 5.01 | 4.85 | 4.92 | 4.92 | qfq | 21,304,101 | 104,753,302 | -1.99% |
| 2023-12-15 | 4.97 | 5.06 | 4.92 | 5.02 | 5.02 | qfq | 26,730,000 | 133,493,147 | 0.80% |
| 2023-12-14 | 4.86 | 5.07 | 4.86 | 4.98 | 4.98 | qfq | 34,782,500 | 174,069,251 | 1.84% |
| 2023-12-13 | 4.90 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 20,582,200 | 101,122,576 | -0.41% |
| 2023-12-12 | 4.90 | 4.92 | 4.80 | 4.91 | 4.91 | qfq | 24,624,163 | 120,117,381 | 2.29% |
| 2023-12-11 | 4.65 | 4.82 | 4.64 | 4.80 | 4.80 | qfq | 25,241,660 | 120,411,123 | 1.05% |
| 2023-12-08 | 4.93 | 4.95 | 4.72 | 4.75 | 4.75 | qfq | 39,660,300 | 190,925,928 | -3.46% |
| 2023-12-07 | 4.90 | 5.13 | 4.85 | 4.92 | 4.92 | qfq | 49,929,200 | 248,378,499 | 0.82% |
| 2023-12-06 | 4.75 | 5.05 | 4.72 | 4.88 | 4.88 | qfq | 36,975,500 | 180,276,173 | 2.74% |
| 2023-12-05 | 4.83 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 20,280,300 | 97,289,899 | -2.06% |
| 2023-12-04 | 4.76 | 4.93 | 4.75 | 4.85 | 4.85 | qfq | 23,057,835 | 112,099,062 | 1.46% |
| 2023-12-01 | 4.68 | 4.83 | 4.66 | 4.78 | 4.78 | qfq | 24,245,500 | 115,721,089 | 1.70% |
| 2023-11-30 | 4.75 | 4.77 | 4.64 | 4.70 | 4.70 | qfq | 22,586,911 | 106,059,147 | -0.63% |
| 2023-11-29 | 4.80 | 4.85 | 4.72 | 4.73 | 4.73 | qfq | 26,761,812 | 127,417,760 | -0.84% |
| 2023-11-28 | 4.82 | 4.87 | 4.70 | 4.77 | 4.77 | qfq | 42,497,924 | 202,601,875 | -1.24% |
| 2023-11-27 | 4.96 | 5.02 | 4.82 | 4.83 | 4.83 | qfq | 47,128,002 | 229,908,819 | -3.40% |
| 2023-11-24 | 4.85 | 5.16 | 4.82 | 5.00 | 5.00 | qfq | 72,397,445 | 362,264,441 | 3.73% |
| 2023-11-23 | 4.96 | 5.00 | 4.81 | 4.82 | 4.82 | qfq | 69,882,686 | 340,531,211 | -6.04% |
| 2023-11-22 | 4.91 | 5.45 | 4.76 | 5.13 | 5.13 | qfq | 112,083,646 | 566,000,673 | 3.22% |
| 2023-11-21 | 4.77 | 5.19 | 4.71 | 4.97 | 4.97 | qfq | 107,286,389 | 533,673,471 | 3.97% |
| 2023-11-20 | 4.75 | 4.93 | 4.70 | 4.78 | 4.78 | qfq | 115,661,595 | 551,832,351 | -3.43% |
| 2023-11-17 | 4.51 | 4.95 | 4.47 | 4.95 | 4.95 | qfq | 96,497,165 | 466,338,256 | 10.00% |
| 2023-11-16 | 4.37 | 4.73 | 4.37 | 4.50 | 4.50 | qfq | 49,057,393 | 222,751,458 | 2.51% |
| 2023-11-15 | 4.38 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 11,339,101 | 49,590,352 | 1.15% |
| 2023-11-14 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 7,826,400 | 33,902,774 | -0.23% |
| 2023-11-13 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | qfq | 9,386,300 | 40,634,179 | 1.64% |
| 2023-11-10 | 4.27 | 4.30 | 4.23 | 4.28 | 4.28 | qfq | 6,696,700 | 28,599,962 | 0.23% |
| 2023-11-09 | 4.30 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 5,790,476 | 24,836,842 | -0.70% |
| 2023-11-08 | 4.30 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 6,414,301 | 27,618,985 | -0.23% |
| 2023-11-07 | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 7,921,800 | 34,062,718 | 0.23% |
| 2023-11-06 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 7,444,200 | 31,918,583 | 1.18% |
| 2023-11-03 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 7,700,200 | 32,851,857 | 0.00% |
| 2023-11-02 | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 7,426,166 | 31,586,057 | -0.47% |
| 2023-11-01 | 4.25 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 12,222,401 | 51,958,539 | 0.71% |
| 2023-10-31 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | qfq | 11,252,200 | 47,597,159 | 0.00% |
| 2023-10-30 | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | qfq | 14,266,200 | 60,463,667 | -0.93% |
| 2023-10-27 | 4.23 | 4.30 | 4.21 | 4.28 | 4.28 | qfq | 11,955,265 | 51,135,398 | 1.18% |
| 2023-10-26 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 11,386,479 | 48,090,008 | 0.24% |
| 2023-10-25 | 4.15 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 13,262,500 | 55,874,720 | 2.18% |
| 2023-10-24 | 3.98 | 4.14 | 3.98 | 4.13 | 4.13 | qfq | 12,543,500 | 51,352,774 | 4.03% |
| 2023-10-23 | 4.03 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 10,034,900 | 40,084,857 | -1.98% |
| 2023-10-20 | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 6,149,400 | 24,879,316 | 0.75% |
| 2023-10-19 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 7,509,200 | 30,400,447 | -0.99% |
| 2023-10-18 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 6,799,200 | 27,713,376 | -1.69% |
| 2023-10-17 | 4.12 | 4.16 | 4.10 | 4.13 | 4.13 | qfq | 6,361,800 | 26,281,459 | 0.49% |
| 2023-10-16 | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 8,375,100 | 34,460,860 | 0.24% |
| 2023-10-13 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 9,881,201 | 40,730,839 | -1.91% |
| 2023-10-12 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 7,654,001 | 31,875,213 | 0.24% |
| 2023-10-11 | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 13,217,300 | 55,226,082 | -1.42% |
| 2023-10-10 | 4.23 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 15,154,701 | 64,493,743 | 0.48% |
| 2023-10-09 | 4.22 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 11,908,700 | 50,257,045 | -0.24% |
| 2023-09-28 | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | qfq | 12,261,401 | 51,646,533 | 1.69% |
| 2023-09-27 | 4.14 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 10,369,000 | 43,175,518 | 0.00% |
| 2023-09-26 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | qfq | 8,304,900 | 34,544,993 | -0.48% |
| 2023-09-25 | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | qfq | 10,567,490 | 44,345,708 | -1.18% |
| 2023-09-22 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 11,689,400 | 49,059,366 | 0.96% |
| 2023-09-21 | 4.16 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 12,782,768 | 53,590,703 | 0.24% |
| 2023-09-20 | 4.26 | 4.26 | 4.16 | 4.17 | 4.17 | qfq | 20,017,707 | 84,147,517 | -2.34% |
| 2023-09-19 | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | qfq | 17,872,660 | 76,640,723 | -1.16% |
| 2023-09-18 | 4.28 | 4.39 | 4.21 | 4.32 | 4.32 | qfq | 31,601,111 | 136,270,046 | 0.23% |
| 2023-09-15 | 4.41 | 4.44 | 4.28 | 4.31 | 4.31 | qfq | 46,518,300 | 201,725,062 | -3.58% |
| 2023-09-14 | 4.59 | 4.66 | 4.40 | 4.47 | 4.47 | qfq | 75,029,402 | 338,141,686 | -5.70% |
| 2023-09-13 | 4.60 | 4.74 | 4.43 | 4.74 | 4.74 | qfq | 56,950,460 | 264,427,663 | 9.98% |
| 2023-09-12 | 4.39 | 4.40 | 4.26 | 4.31 | 4.31 | qfq | 16,425,839 | 70,670,465 | -1.60% |
| 2023-09-11 | 4.45 | 4.50 | 4.23 | 4.38 | 4.38 | qfq | 26,685,700 | 115,484,144 | -3.52% |
| 2023-09-08 | 4.57 | 4.60 | 4.42 | 4.54 | 4.54 | qfq | 19,930,500 | 89,778,183 | -0.22% |
| 2023-09-07 | 4.72 | 4.73 | 4.53 | 4.55 | 4.55 | qfq | 36,571,741 | 168,858,195 | -1.73% |
| 2023-09-06 | 4.46 | 4.73 | 4.41 | 4.63 | 4.63 | qfq | 28,160,547 | 129,289,116 | 3.58% |
| 2023-09-05 | 4.53 | 4.55 | 4.42 | 4.47 | 4.47 | qfq | 11,836,144 | 52,836,130 | -1.97% |
| 2023-09-04 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | qfq | 15,589,100 | 70,297,777 | 4.59% |
| 2023-09-01 | 4.37 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 8,434,751 | 36,872,049 | -0.23% |
| 2023-08-31 | 4.49 | 4.56 | 4.36 | 4.37 | 4.37 | qfq | 9,453,404 | 41,721,422 | -2.67% |
| 2023-08-30 | 4.57 | 4.61 | 4.49 | 4.49 | 4.49 | qfq | 8,085,800 | 36,641,633 | -1.97% |
| 2023-08-29 | 4.46 | 4.60 | 4.46 | 4.58 | 4.58 | qfq | 12,207,900 | 55,348,710 | 2.46% |
| 2023-08-28 | 4.53 | 4.62 | 4.42 | 4.47 | 4.47 | qfq | 16,670,600 | 75,671,876 | 3.47% |
| 2023-08-25 | 4.34 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 7,909,202 | 34,358,346 | -0.92% |
| 2023-08-24 | 4.44 | 4.44 | 4.30 | 4.36 | 4.36 | qfq | 7,424,102 | 32,310,985 | -0.91% |
| 2023-08-23 | 4.45 | 4.46 | 4.36 | 4.40 | 4.40 | qfq | 6,207,200 | 27,369,568 | -1.12% |
| 2023-08-22 | 4.46 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 7,909,700 | 34,919,153 | 0.23% |
| 2023-08-21 | 4.45 | 4.53 | 4.41 | 4.44 | 4.44 | qfq | 8,134,700 | 36,400,830 | -0.45% |
| 2023-08-18 | 4.55 | 4.57 | 4.46 | 4.46 | 4.46 | qfq | 6,924,700 | 31,246,314 | -2.41% |
| 2023-08-17 | 4.43 | 4.58 | 4.43 | 4.57 | 4.57 | qfq | 8,545,700 | 38,614,820 | 2.24% |
| 2023-08-16 | 4.46 | 4.54 | 4.43 | 4.47 | 4.47 | qfq | 6,088,500 | 27,266,241 | 0.45% |
| 2023-08-15 | 4.49 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 6,337,000 | 28,275,438 | -0.89% |
| 2023-08-14 | 4.47 | 4.50 | 4.42 | 4.49 | 4.49 | qfq | 8,184,100 | 36,521,098 | 0.67% |
| 2023-08-11 | 4.53 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 10,483,602 | 47,195,447 | -1.33% |
| 2023-08-10 | 4.49 | 4.55 | 4.45 | 4.52 | 4.52 | qfq | 6,425,200 | 28,960,900 | 0.89% |
| 2023-08-09 | 4.53 | 4.55 | 4.45 | 4.48 | 4.48 | qfq | 7,209,350 | 32,369,138 | -1.10% |
| 2023-08-08 | 4.58 | 4.61 | 4.52 | 4.53 | 4.53 | qfq | 7,881,250 | 35,812,145 | -0.88% |
| 2023-08-07 | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 10,309,251 | 47,345,474 | -0.87% |
| 2023-08-04 | 4.71 | 4.76 | 4.60 | 4.61 | 4.61 | qfq | 19,645,413 | 91,387,841 | -1.91% |
| 2023-08-03 | 4.81 | 4.89 | 4.60 | 4.70 | 4.70 | qfq | 21,524,554 | 101,598,354 | -2.69% |
| 2023-08-02 | 4.72 | 4.84 | 4.69 | 4.83 | 4.83 | qfq | 28,919,240 | 138,604,952 | 1.90% |
| 2023-08-01 | 4.69 | 4.86 | 4.66 | 4.74 | 4.74 | qfq | 31,030,401 | 148,079,723 | 0.64% |
| 2023-07-31 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | qfq | 17,384,290 | 81,180,795 | 2.61% |
| 2023-07-28 | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | qfq | 13,766,901 | 63,201,563 | 0.44% |
| 2023-07-27 | 4.56 | 4.64 | 4.55 | 4.57 | 4.57 | qfq | 13,897,800 | 63,685,415 | -0.65% |
| 2023-07-26 | 4.56 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 19,876,401 | 90,988,791 | 0.66% |
| 2023-07-25 | 4.38 | 4.65 | 4.38 | 4.57 | 4.57 | qfq | 22,319,600 | 100,859,477 | 4.34% |
| 2023-07-24 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | qfq | 6,594,400 | 28,932,264 | -0.45% |
| 2023-07-21 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | qfq | 7,000,968 | 30,685,960 | 0.92% |
| 2023-07-20 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | qfq | 4,795,801 | 20,975,138 | 0.00% |
| 2023-07-19 | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | qfq | 5,349,305 | 23,291,028 | 0.69% |
| 2023-07-18 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | qfq | 3,799,500 | 16,379,789 | 0.46% |