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
茂化实华000637.SZ
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）15,076,200
成交额（元）55,289,033
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-17 | 2023-07-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 3.67 | 3.85 | 3.53 | 3.59 | 3.59 | qfq | 15,076,200 | 55,289,033 | -2.71% |
| 2026-07-16 | 3.69 | 3.76 | 3.61 | 3.69 | 3.69 | qfq | 8,884,200 | 32,888,894 | 0.00% |
| 2026-07-15 | 3.66 | 3.75 | 3.58 | 3.69 | 3.69 | qfq | 10,080,700 | 37,043,463 | 0.54% |
| 2026-07-14 | 3.54 | 3.67 | 3.48 | 3.67 | 3.67 | qfq | 15,713,472 | 56,377,301 | 5.46% |
| 2026-07-13 | 3.58 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 9,115,300 | 32,002,009 | -2.25% |
| 2026-07-10 | 3.50 | 3.66 | 3.42 | 3.56 | 3.56 | qfq | 11,728,500 | 41,879,773 | 1.71% |
| 2026-07-09 | 3.51 | 3.57 | 3.43 | 3.50 | 3.50 | qfq | 9,047,600 | 31,568,909 | -0.28% |
| 2026-07-08 | 3.53 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 7,271,700 | 25,408,170 | -0.57% |
| 2026-07-07 | 3.65 | 3.66 | 3.50 | 3.53 | 3.53 | qfq | 7,344,100 | 26,043,825 | -3.29% |
| 2026-07-06 | 3.65 | 3.79 | 3.62 | 3.65 | 3.65 | qfq | 8,047,289 | 29,761,965 | -0.82% |
| 2026-07-03 | 3.65 | 3.71 | 3.59 | 3.68 | 3.68 | qfq | 9,325,500 | 34,066,053 | 1.10% |
| 2026-07-02 | 3.62 | 3.79 | 3.57 | 3.64 | 3.64 | qfq | 11,777,550 | 43,398,605 | 0.83% |
| 2026-07-01 | 3.50 | 3.67 | 3.47 | 3.61 | 3.61 | qfq | 11,587,300 | 41,548,732 | 3.14% |
| 2026-06-30 | 3.55 | 3.61 | 3.46 | 3.50 | 3.50 | qfq | 9,976,401 | 35,103,079 | -1.13% |
| 2026-06-29 | 3.51 | 3.57 | 3.35 | 3.54 | 3.54 | qfq | 12,812,339 | 44,574,724 | 0.00% |
| 2026-06-26 | 3.59 | 3.60 | 3.47 | 3.54 | 3.54 | qfq | 10,997,000 | 38,901,503 | -1.67% |
| 2026-06-25 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | qfq | 9,906,150 | 35,750,194 | -2.44% |
| 2026-06-24 | 3.88 | 3.91 | 3.66 | 3.69 | 3.69 | qfq | 12,714,600 | 47,490,040 | -4.90% |
| 2026-06-23 | 3.81 | 3.97 | 3.78 | 3.88 | 3.88 | qfq | 13,280,600 | 51,780,205 | 2.37% |
| 2026-06-22 | 3.76 | 3.80 | 3.58 | 3.79 | 3.79 | qfq | 11,120,088 | 40,904,406 | 0.80% |
| 2026-06-18 | 3.77 | 3.80 | 3.66 | 3.76 | 3.76 | qfq | 9,981,900 | 37,379,925 | -0.27% |
| 2026-06-17 | 3.88 | 3.92 | 3.75 | 3.77 | 3.77 | qfq | 9,006,613 | 34,191,918 | -3.08% |
| 2026-06-16 | 3.91 | 3.94 | 3.77 | 3.89 | 3.89 | qfq | 9,671,400 | 37,318,264 | -0.51% |
| 2026-06-15 | 4.05 | 4.17 | 3.87 | 3.91 | 3.91 | qfq | 13,779,700 | 54,740,782 | -2.98% |
| 2026-06-12 | 4.02 | 4.09 | 3.92 | 4.03 | 4.03 | qfq | 9,590,589 | 38,701,627 | 0.25% |
| 2026-06-11 | 4.03 | 4.09 | 3.94 | 4.02 | 4.02 | qfq | 7,792,288 | 31,233,405 | -0.74% |
| 2026-06-10 | 4.10 | 4.14 | 3.96 | 4.05 | 4.05 | qfq | 8,930,880 | 35,989,413 | -1.22% |
| 2026-06-09 | 4.14 | 4.17 | 4.04 | 4.10 | 4.10 | qfq | 8,818,900 | 36,136,035 | -0.49% |
| 2026-06-08 | 4.20 | 4.29 | 4.07 | 4.12 | 4.12 | qfq | 10,399,736 | 43,301,650 | -3.06% |
| 2026-06-05 | 4.17 | 4.33 | 4.14 | 4.25 | 4.25 | qfq | 10,822,400 | 45,933,186 | 1.67% |
| 2026-06-04 | 4.35 | 4.36 | 4.13 | 4.18 | 4.18 | qfq | 10,100,100 | 42,360,551 | -3.91% |
| 2026-06-03 | 4.28 | 4.36 | 4.22 | 4.35 | 4.35 | qfq | 8,995,152 | 38,666,525 | 1.64% |
| 2026-06-02 | 4.45 | 4.49 | 4.26 | 4.28 | 4.28 | qfq | 11,729,048 | 50,649,354 | -3.82% |
| 2026-06-01 | 4.22 | 4.47 | 4.16 | 4.45 | 4.45 | qfq | 12,811,477 | 56,277,262 | 5.20% |
| 2026-05-29 | 4.34 | 4.38 | 4.19 | 4.23 | 4.23 | qfq | 10,019,100 | 42,684,019 | -2.76% |
| 2026-05-28 | 4.31 | 4.38 | 4.21 | 4.35 | 4.35 | qfq | 9,355,500 | 40,342,347 | 1.16% |
| 2026-05-27 | 4.47 | 4.47 | 4.24 | 4.30 | 4.30 | qfq | 11,573,000 | 49,892,960 | -3.59% |
| 2026-05-26 | 4.41 | 4.54 | 4.39 | 4.46 | 4.46 | qfq | 13,219,500 | 58,929,240 | 0.45% |
| 2026-05-25 | 4.56 | 4.62 | 4.38 | 4.44 | 4.44 | qfq | 10,734,647 | 47,956,308 | -2.63% |
| 2026-05-22 | 4.44 | 4.61 | 4.38 | 4.56 | 4.56 | qfq | 9,473,275 | 42,524,875 | 2.93% |
| 2026-05-21 | 4.63 | 4.71 | 4.40 | 4.43 | 4.43 | qfq | 10,465,571 | 47,822,931 | -4.11% |
| 2026-05-20 | 4.73 | 4.74 | 4.60 | 4.62 | 4.62 | qfq | 6,380,701 | 29,652,974 | -2.33% |
| 2026-05-19 | 4.79 | 4.81 | 4.66 | 4.73 | 4.73 | qfq | 8,411,310 | 39,759,589 | -0.63% |
| 2026-05-18 | 4.68 | 4.79 | 4.61 | 4.76 | 4.76 | qfq | 10,879,897 | 51,188,893 | 1.71% |
| 2026-05-15 | 4.77 | 4.80 | 4.62 | 4.68 | 4.68 | qfq | 11,413,900 | 53,513,512 | -2.09% |
| 2026-05-14 | 4.75 | 4.81 | 4.70 | 4.78 | 4.78 | qfq | 8,826,500 | 42,033,436 | 0.84% |
| 2026-05-13 | 4.75 | 4.81 | 4.72 | 4.74 | 4.74 | qfq | 7,840,700 | 37,249,467 | -0.42% |
| 2026-05-12 | 4.76 | 4.85 | 4.73 | 4.76 | 4.76 | qfq | 10,454,100 | 50,133,610 | -0.21% |
| 2026-05-11 | 4.79 | 4.87 | 4.73 | 4.77 | 4.77 | qfq | 7,976,600 | 38,175,244 | -0.21% |
| 2026-05-08 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | qfq | 7,527,800 | 35,928,728 | 0.63% |
| 2026-05-07 | 4.78 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 12,480,275 | 59,645,388 | -0.42% |
| 2026-05-06 | 4.82 | 4.85 | 4.70 | 4.77 | 4.77 | qfq | 14,237,300 | 67,702,810 | -1.04% |
| 2026-04-30 | 4.73 | 4.84 | 4.71 | 4.82 | 4.82 | qfq | 11,975,600 | 57,353,794 | 1.90% |
| 2026-04-29 | 4.55 | 4.76 | 4.52 | 4.73 | 4.73 | qfq | 14,557,190 | 68,320,615 | 3.73% |
| 2026-04-28 | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | qfq | 10,756,182 | 48,849,828 | 1.33% |
| 2026-04-27 | 4.43 | 4.51 | 4.31 | 4.50 | 4.50 | qfq | 12,194,300 | 53,871,490 | 1.58% |
| 2026-04-24 | 4.42 | 4.48 | 4.34 | 4.43 | 4.43 | qfq | 7,403,597 | 32,624,421 | 0.00% |
| 2026-04-23 | 4.48 | 4.48 | 4.36 | 4.43 | 4.43 | qfq | 6,816,591 | 30,103,977 | -0.45% |
| 2026-04-22 | 4.43 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 7,517,286 | 33,397,037 | 0.68% |
| 2026-04-21 | 4.40 | 4.45 | 4.34 | 4.42 | 4.42 | qfq | 7,369,167 | 32,451,504 | 0.91% |
| 2026-04-20 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | qfq | 5,617,500 | 24,530,647 | 0.69% |
| 2026-04-17 | 4.44 | 4.45 | 4.29 | 4.35 | 4.35 | qfq | 7,175,800 | 31,203,945 | -1.58% |
| 2026-04-16 | 4.36 | 4.44 | 4.28 | 4.42 | 4.42 | qfq | 7,626,266 | 33,303,770 | 1.38% |
| 2026-04-15 | 4.47 | 4.48 | 4.34 | 4.36 | 4.36 | qfq | 7,926,600 | 34,826,179 | -2.46% |
| 2026-04-14 | 4.53 | 4.55 | 4.42 | 4.47 | 4.47 | qfq | 10,082,700 | 44,985,252 | -1.32% |
| 2026-04-13 | 4.54 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 10,589,200 | 47,489,603 | 0.67% |
| 2026-04-10 | 4.54 | 4.58 | 4.49 | 4.50 | 4.50 | qfq | 7,340,700 | 33,242,861 | -0.44% |
| 2026-04-09 | 4.56 | 4.58 | 4.47 | 4.52 | 4.52 | qfq | 10,303,600 | 46,530,565 | -0.44% |
| 2026-04-08 | 4.56 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 13,605,500 | 61,368,669 | -0.22% |
| 2026-04-07 | 4.30 | 4.57 | 4.19 | 4.55 | 4.55 | qfq | 16,641,900 | 74,145,583 | 5.81% |
| 2026-04-03 | 4.60 | 4.63 | 4.28 | 4.30 | 4.30 | qfq | 16,848,400 | 73,552,475 | -6.52% |
| 2026-04-02 | 4.59 | 4.67 | 4.52 | 4.60 | 4.60 | qfq | 14,783,853 | 68,081,295 | 0.00% |
| 2026-04-01 | 4.66 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 12,304,153 | 56,678,980 | 0.22% |
| 2026-03-31 | 4.72 | 4.77 | 4.59 | 4.59 | 4.59 | qfq | 14,206,300 | 66,523,849 | -2.75% |
| 2026-03-30 | 4.81 | 4.87 | 4.62 | 4.72 | 4.72 | qfq | 19,980,200 | 94,156,926 | -1.67% |
| 2026-03-27 | 4.60 | 4.90 | 4.55 | 4.80 | 4.80 | qfq | 23,412,500 | 111,643,266 | 4.80% |
| 2026-03-26 | 4.62 | 4.69 | 4.54 | 4.58 | 4.58 | qfq | 12,367,700 | 56,840,459 | -0.65% |
| 2026-03-25 | 4.49 | 4.64 | 4.47 | 4.61 | 4.61 | qfq | 13,379,500 | 61,325,330 | 1.99% |
| 2026-03-24 | 4.46 | 4.53 | 4.29 | 4.52 | 4.52 | qfq | 17,224,253 | 76,224,881 | 4.63% |
| 2026-03-23 | 4.43 | 4.57 | 4.30 | 4.32 | 4.32 | qfq | 19,295,739 | 85,140,301 | -4.00% |
| 2026-03-20 | 4.71 | 4.71 | 4.50 | 4.50 | 4.50 | qfq | 18,849,400 | 86,273,387 | -4.46% |
| 2026-03-19 | 4.87 | 4.87 | 4.68 | 4.71 | 4.71 | qfq | 18,102,324 | 86,073,041 | -1.26% |
| 2026-03-18 | 4.87 | 4.87 | 4.70 | 4.77 | 4.77 | qfq | 16,789,700 | 79,843,349 | -1.45% |
| 2026-03-17 | 4.92 | 5.01 | 4.83 | 4.84 | 4.84 | qfq | 18,394,500 | 90,343,418 | -1.83% |
| 2026-03-16 | 5.06 | 5.17 | 4.90 | 4.93 | 4.93 | qfq | 24,237,700 | 121,339,594 | -2.18% |
| 2026-03-13 | 5.00 | 5.17 | 4.97 | 5.04 | 5.04 | qfq | 28,502,210 | 144,569,986 | 1.61% |
| 2026-03-12 | 5.10 | 5.14 | 4.93 | 4.96 | 4.96 | qfq | 28,182,500 | 141,645,072 | -1.00% |
| 2026-03-11 | 5.02 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 32,089,500 | 159,003,984 | -0.79% |
| 2026-03-10 | 5.11 | 5.20 | 5.04 | 5.05 | 5.05 | qfq | 40,851,679 | 208,576,952 | -3.26% |
| 2026-03-09 | 5.52 | 5.62 | 5.20 | 5.22 | 5.22 | qfq | 54,406,537 | 293,128,360 | -0.19% |
| 2026-03-06 | 5.06 | 5.23 | 5.01 | 5.23 | 5.23 | qfq | 45,745,208 | 235,012,140 | 1.75% |
| 2026-03-05 | 4.95 | 5.24 | 4.80 | 5.14 | 5.14 | qfq | 61,699,781 | 307,905,744 | 0.19% |
| 2026-03-04 | 5.35 | 5.42 | 5.13 | 5.13 | 5.13 | qfq | 57,667,962 | 297,520,647 | -10.00% |
| 2026-03-03 | 5.45 | 5.95 | 5.41 | 5.70 | 5.70 | qfq | 106,721,392 | 607,632,334 | 5.17% |
| 2026-03-02 | 5.11 | 5.42 | 5.09 | 5.42 | 5.42 | qfq | 42,255,662 | 221,586,120 | 9.94% |
| 2026-02-27 | 4.89 | 4.95 | 4.80 | 4.93 | 4.93 | qfq | 10,889,200 | 53,247,961 | 0.82% |
| 2026-02-26 | 5.01 | 5.09 | 4.87 | 4.89 | 4.89 | qfq | 12,276,500 | 60,531,772 | -2.40% |
| 2026-02-25 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | qfq | 14,235,813 | 71,531,792 | -0.60% |
| 2026-02-24 | 4.80 | 5.05 | 4.80 | 5.04 | 5.04 | qfq | 18,898,779 | 94,407,990 | 6.55% |
| 2026-02-13 | 4.79 | 4.81 | 4.73 | 4.73 | 4.73 | qfq | 10,212,549 | 48,621,410 | -0.63% |
| 2026-02-12 | 4.90 | 4.91 | 4.75 | 4.76 | 4.76 | qfq | 13,190,500 | 63,235,377 | -2.06% |
| 2026-02-11 | 4.84 | 4.90 | 4.79 | 4.86 | 4.86 | qfq | 9,610,100 | 46,693,173 | 0.41% |
| 2026-02-10 | 4.82 | 4.89 | 4.78 | 4.84 | 4.84 | qfq | 9,350,200 | 45,271,389 | 0.41% |
| 2026-02-09 | 4.81 | 4.84 | 4.73 | 4.82 | 4.82 | qfq | 14,110,000 | 67,495,977 | 0.84% |
| 2026-02-06 | 4.67 | 4.83 | 4.60 | 4.78 | 4.78 | qfq | 13,978,750 | 66,559,074 | 2.14% |
| 2026-02-05 | 4.77 | 4.84 | 4.67 | 4.68 | 4.68 | qfq | 13,771,200 | 65,458,932 | -1.89% |
| 2026-02-04 | 4.60 | 4.85 | 4.60 | 4.77 | 4.77 | qfq | 18,870,036 | 89,553,664 | 3.70% |
| 2026-02-03 | 4.62 | 4.66 | 4.52 | 4.60 | 4.60 | qfq | 16,509,093 | 76,053,964 | 1.10% |
| 2026-02-02 | 4.71 | 4.74 | 4.50 | 4.55 | 4.55 | qfq | 23,721,185 | 109,621,675 | -5.21% |
| 2026-01-30 | 4.70 | 5.00 | 4.64 | 4.80 | 4.80 | qfq | 36,110,787 | 173,199,372 | 2.13% |
| 2026-01-29 | 4.65 | 4.74 | 4.54 | 4.70 | 4.70 | qfq | 30,172,190 | 140,714,507 | 3.07% |
| 2026-01-28 | 4.55 | 4.66 | 4.49 | 4.56 | 4.56 | qfq | 22,118,201 | 101,417,245 | 0.22% |
| 2026-01-27 | 4.65 | 4.66 | 4.48 | 4.55 | 4.55 | qfq | 22,959,315 | 104,285,679 | -2.57% |
| 2026-01-26 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 18,051,530 | 83,768,338 | 1.74% |
| 2026-01-23 | 4.60 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 12,477,035 | 56,963,888 | -0.22% |
| 2026-01-22 | 4.50 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 13,649,300 | 62,509,336 | 2.22% |
| 2026-01-21 | 4.41 | 4.51 | 4.37 | 4.50 | 4.50 | qfq | 12,034,623 | 53,614,815 | 1.35% |
| 2026-01-20 | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | qfq | 11,364,630 | 50,264,567 | 0.45% |
| 2026-01-19 | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | qfq | 11,032,193 | 48,119,631 | 3.27% |
| 2026-01-16 | 4.36 | 4.40 | 4.23 | 4.28 | 4.28 | qfq | 12,662,000 | 54,300,378 | -1.83% |
| 2026-01-15 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 13,353,049 | 58,460,853 | -2.02% |
| 2026-01-14 | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | qfq | 20,969,487 | 92,808,102 | 1.83% |
| 2026-01-13 | 4.34 | 4.45 | 4.32 | 4.37 | 4.37 | qfq | 18,174,920 | 79,780,269 | 0.46% |
| 2026-01-12 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 15,837,902 | 68,748,411 | -0.68% |
| 2026-01-09 | 4.38 | 4.43 | 4.30 | 4.38 | 4.38 | qfq | 21,287,535 | 92,912,272 | 2.58% |
| 2026-01-08 | 4.18 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 11,359,600 | 48,175,301 | 1.67% |
| 2026-01-07 | 4.34 | 4.34 | 4.17 | 4.20 | 4.20 | qfq | 16,173,000 | 68,479,645 | -3.23% |
| 2026-01-06 | 4.29 | 4.40 | 4.27 | 4.34 | 4.34 | qfq | 14,921,198 | 64,791,927 | 1.17% |
| 2026-01-05 | 4.39 | 4.44 | 4.28 | 4.29 | 4.29 | qfq | 11,489,450 | 49,876,837 | -0.23% |
| 2025-12-31 | 4.33 | 4.35 | 4.20 | 4.30 | 4.30 | qfq | 11,216,335 | 47,808,787 | -0.69% |
| 2025-12-30 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | qfq | 9,339,694 | 40,563,062 | -0.46% |
| 2025-12-29 | 4.35 | 4.38 | 4.29 | 4.35 | 4.35 | qfq | 7,837,200 | 33,993,103 | -0.46% |
| 2025-12-26 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | qfq | 6,931,091 | 30,366,950 | -0.46% |
| 2025-12-25 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 7,968,200 | 34,879,278 | 0.69% |
| 2025-12-24 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 7,354,224 | 31,942,972 | 0.46% |
| 2025-12-23 | 4.42 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 9,924,521 | 43,233,666 | -1.81% |
| 2025-12-22 | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 10,020,300 | 44,399,946 | 0.23% |
| 2025-12-19 | 4.32 | 4.42 | 4.28 | 4.41 | 4.41 | qfq | 10,081,700 | 43,994,926 | 2.08% |
| 2025-12-18 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | qfq | 9,357,900 | 40,528,566 | 1.17% |
| 2025-12-17 | 4.26 | 4.30 | 4.15 | 4.27 | 4.27 | qfq | 9,540,500 | 40,330,896 | 0.71% |
| 2025-12-16 | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 9,632,700 | 41,110,126 | -2.53% |
| 2025-12-15 | 4.30 | 4.39 | 4.23 | 4.35 | 4.35 | qfq | 11,893,200 | 51,482,633 | 1.16% |
| 2025-12-12 | 4.40 | 4.43 | 4.27 | 4.30 | 4.30 | qfq | 13,345,100 | 57,928,961 | -2.49% |
| 2025-12-11 | 4.50 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 10,911,700 | 48,535,246 | -1.34% |
| 2025-12-10 | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 7,334,506 | 32,948,296 | -1.32% |
| 2025-12-09 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | qfq | 9,419,490 | 42,861,548 | -1.52% |
| 2025-12-08 | 4.64 | 4.69 | 4.57 | 4.60 | 4.60 | qfq | 10,180,000 | 47,015,543 | -0.43% |
| 2025-12-05 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | qfq | 8,886,600 | 40,866,948 | 0.22% |
| 2025-12-04 | 4.69 | 4.72 | 4.58 | 4.61 | 4.61 | qfq | 11,502,743 | 53,357,006 | -1.50% |
| 2025-12-03 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | qfq | 8,160,700 | 38,356,215 | -1.47% |
| 2025-12-02 | 4.74 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 9,350,133 | 44,141,421 | 0.42% |
| 2025-12-01 | 4.79 | 4.86 | 4.71 | 4.73 | 4.73 | qfq | 10,707,900 | 51,231,810 | -1.05% |
| 2025-11-28 | 4.65 | 4.80 | 4.64 | 4.78 | 4.78 | qfq | 9,991,347 | 47,207,284 | 3.02% |
| 2025-11-27 | 4.54 | 4.68 | 4.51 | 4.64 | 4.64 | qfq | 10,809,300 | 49,850,842 | 1.53% |
| 2025-11-26 | 4.58 | 4.68 | 4.54 | 4.57 | 4.57 | qfq | 12,317,000 | 56,746,959 | -0.22% |
| 2025-11-25 | 4.54 | 4.64 | 4.53 | 4.58 | 4.58 | qfq | 11,501,300 | 52,865,520 | 1.33% |
| 2025-11-24 | 4.56 | 4.69 | 4.48 | 4.52 | 4.52 | qfq | 16,329,287 | 74,344,267 | 0.22% |
| 2025-11-21 | 4.81 | 4.88 | 4.50 | 4.51 | 4.51 | qfq | 19,236,300 | 89,272,872 | -7.01% |
| 2025-11-20 | 4.98 | 5.00 | 4.82 | 4.85 | 4.85 | qfq | 12,384,300 | 60,375,255 | -2.61% |
| 2025-11-19 | 5.05 | 5.08 | 4.92 | 4.98 | 4.98 | qfq | 15,532,151 | 77,309,057 | -1.39% |
| 2025-11-18 | 5.34 | 5.34 | 5.01 | 5.05 | 5.05 | qfq | 25,379,149 | 129,322,855 | -3.99% |
| 2025-11-17 | 5.19 | 5.33 | 5.14 | 5.26 | 5.26 | qfq | 23,008,155 | 120,620,863 | 1.54% |
| 2025-11-14 | 5.02 | 5.27 | 5.02 | 5.18 | 5.18 | qfq | 27,965,183 | 145,081,000 | 2.57% |
| 2025-11-13 | 4.93 | 5.08 | 4.88 | 5.05 | 5.05 | qfq | 23,429,601 | 117,313,739 | 2.85% |
| 2025-11-12 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 12,953,710 | 63,522,044 | 0.41% |
| 2025-11-11 | 4.88 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 13,712,601 | 66,789,614 | 0.62% |
| 2025-11-10 | 4.86 | 4.92 | 4.81 | 4.86 | 4.86 | qfq | 18,549,400 | 90,213,877 | 0.83% |
| 2025-11-07 | 4.85 | 4.96 | 4.81 | 4.82 | 4.82 | qfq | 19,394,500 | 94,183,385 | -1.83% |
| 2025-11-06 | 4.94 | 4.96 | 4.87 | 4.91 | 4.91 | qfq | 19,557,490 | 96,043,752 | -0.20% |
| 2025-11-05 | 4.78 | 4.98 | 4.74 | 4.92 | 4.92 | qfq | 33,184,688 | 161,702,207 | 2.71% |
| 2025-11-04 | 4.73 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 21,518,990 | 102,889,735 | 0.84% |
| 2025-11-03 | 4.69 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 22,233,490 | 105,778,066 | 0.64% |
| 2025-10-31 | 4.75 | 4.81 | 4.67 | 4.72 | 4.72 | qfq | 27,099,900 | 128,249,427 | 1.51% |
| 2025-10-30 | 4.82 | 4.93 | 4.62 | 4.65 | 4.65 | qfq | 35,790,661 | 168,648,524 | -4.32% |
| 2025-10-29 | 5.05 | 5.08 | 4.84 | 4.86 | 4.86 | qfq | 45,724,550 | 225,247,559 | -2.61% |
| 2025-10-28 | 4.95 | 5.10 | 4.76 | 4.99 | 4.99 | qfq | 51,336,205 | 255,144,901 | 1.42% |
| 2025-10-27 | 5.11 | 5.26 | 4.91 | 4.92 | 4.92 | qfq | 76,349,715 | 383,522,192 | -4.47% |
| 2025-10-24 | 4.76 | 5.15 | 4.58 | 5.15 | 5.15 | qfq | 71,707,997 | 346,575,102 | 10.04% |
| 2025-10-23 | 4.96 | 5.07 | 4.68 | 4.68 | 4.68 | qfq | 70,483,778 | 342,829,643 | -10.00% |
| 2025-10-22 | 5.17 | 5.20 | 4.77 | 5.20 | 5.20 | qfq | 124,141,310 | 628,598,951 | 9.94% |
| 2025-10-21 | 4.30 | 4.73 | 4.28 | 4.73 | 4.73 | qfq | 29,354,640 | 134,257,413 | 10.00% |
| 2025-10-20 | 4.21 | 4.30 | 4.20 | 4.30 | 4.30 | qfq | 14,287,300 | 60,999,040 | 2.38% |
| 2025-10-17 | 4.20 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 12,780,883 | 54,001,242 | 0.00% |
| 2025-10-16 | 4.24 | 4.26 | 4.16 | 4.20 | 4.20 | qfq | 10,962,800 | 46,103,269 | -0.71% |
| 2025-10-15 | 4.23 | 4.27 | 4.20 | 4.23 | 4.23 | qfq | 7,828,900 | 33,145,189 | -0.24% |
| 2025-10-14 | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 8,700,500 | 36,942,996 | -0.24% |
| 2025-10-13 | 4.14 | 4.27 | 4.05 | 4.25 | 4.25 | qfq | 13,174,229 | 55,377,035 | -0.23% |
| 2025-10-10 | 4.19 | 4.30 | 4.16 | 4.26 | 4.26 | qfq | 13,819,596 | 58,819,216 | 1.43% |
| 2025-10-09 | 4.17 | 4.22 | 4.14 | 4.20 | 4.20 | qfq | 9,282,300 | 38,746,884 | 0.72% |
| 2025-09-30 | 4.18 | 4.21 | 4.12 | 4.17 | 4.17 | qfq | 8,001,150 | 33,229,521 | -0.24% |
| 2025-09-29 | 4.08 | 4.22 | 3.99 | 4.18 | 4.18 | qfq | 12,740,412 | 52,748,244 | 1.95% |
| 2025-09-26 | 4.00 | 4.13 | 4.00 | 4.10 | 4.10 | qfq | 13,035,615 | 53,231,693 | 1.99% |
| 2025-09-25 | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 6,885,077 | 27,846,004 | -0.99% |
| 2025-09-24 | 4.00 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 8,494,015 | 34,314,252 | 1.75% |
| 2025-09-23 | 4.03 | 4.05 | 3.86 | 3.99 | 3.99 | qfq | 13,891,068 | 54,969,102 | -1.72% |
| 2025-09-22 | 4.08 | 4.13 | 4.03 | 4.06 | 4.06 | qfq | 10,449,500 | 42,440,680 | -0.73% |
| 2025-09-19 | 4.17 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 14,491,780 | 59,491,794 | -2.15% |
| 2025-09-18 | 4.29 | 4.31 | 4.13 | 4.18 | 4.18 | qfq | 16,526,004 | 69,662,397 | -2.34% |
| 2025-09-17 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 11,055,303 | 47,354,569 | -0.47% |
| 2025-09-16 | 4.25 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 12,379,400 | 52,927,241 | 0.94% |
| 2025-09-15 | 4.25 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 11,737,952 | 49,743,796 | -0.23% |
| 2025-09-12 | 4.29 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 15,697,436 | 66,921,593 | -1.39% |
| 2025-09-11 | 4.39 | 4.41 | 4.26 | 4.33 | 4.33 | qfq | 15,590,400 | 67,123,158 | -0.69% |
| 2025-09-10 | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | qfq | 17,406,701 | 75,343,258 | 1.87% |
| 2025-09-09 | 4.31 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 11,195,188 | 47,938,562 | -0.70% |
| 2025-09-08 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | qfq | 17,243,198 | 73,679,230 | 2.13% |
| 2025-09-05 | 4.18 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 13,877,400 | 57,892,463 | 1.44% |
| 2025-09-04 | 4.19 | 4.26 | 4.10 | 4.16 | 4.16 | qfq | 21,947,300 | 91,974,141 | 0.00% |
| 2025-09-03 | 4.40 | 4.41 | 4.15 | 4.16 | 4.16 | qfq | 28,688,300 | 122,698,189 | -4.81% |
| 2025-09-02 | 4.50 | 4.51 | 4.34 | 4.37 | 4.37 | qfq | 50,551,500 | 222,613,342 | 0.00% |
| 2025-09-01 | 4.23 | 4.59 | 4.23 | 4.37 | 4.37 | qfq | 57,461,615 | 255,878,158 | 4.80% |
| 2025-08-29 | 4.23 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 10,911,200 | 45,653,809 | -1.88% |
| 2025-08-28 | 4.25 | 4.32 | 4.09 | 4.25 | 4.25 | qfq | 17,824,187 | 74,898,307 | 0.71% |
| 2025-08-27 | 4.41 | 4.45 | 4.22 | 4.22 | 4.22 | qfq | 20,371,950 | 88,215,386 | -3.65% |
| 2025-08-26 | 4.30 | 4.42 | 4.28 | 4.38 | 4.38 | qfq | 20,432,623 | 89,266,130 | 1.86% |
| 2025-08-25 | 4.30 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 13,767,231 | 59,179,818 | 0.00% |
| 2025-08-22 | 4.37 | 4.38 | 4.24 | 4.30 | 4.30 | qfq | 15,359,900 | 65,884,587 | -2.05% |
| 2025-08-21 | 4.33 | 4.40 | 4.30 | 4.39 | 4.39 | qfq | 20,084,600 | 87,370,749 | 1.39% |
| 2025-08-20 | 4.23 | 4.35 | 4.21 | 4.33 | 4.33 | qfq | 18,466,689 | 79,111,808 | 2.36% |
| 2025-08-19 | 4.16 | 4.24 | 4.11 | 4.23 | 4.23 | qfq | 13,465,701 | 56,632,791 | 1.68% |
| 2025-08-18 | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 11,577,100 | 48,186,824 | 0.24% |
| 2025-08-15 | 4.13 | 4.17 | 4.10 | 4.15 | 4.15 | qfq | 10,826,448 | 44,906,499 | 0.24% |
| 2025-08-14 | 4.28 | 4.28 | 4.13 | 4.14 | 4.14 | qfq | 11,844,085 | 49,584,052 | -2.59% |
| 2025-08-13 | 4.31 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 9,791,400 | 41,742,878 | -0.93% |
| 2025-08-12 | 4.31 | 4.33 | 4.27 | 4.29 | 4.29 | qfq | 13,835,000 | 59,537,739 | 0.00% |
| 2025-08-11 | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 10,324,500 | 44,225,602 | 0.23% |
| 2025-08-08 | 4.24 | 4.29 | 4.22 | 4.28 | 4.28 | qfq | 13,326,275 | 56,773,098 | 0.47% |
| 2025-08-07 | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | qfq | 10,467,600 | 44,378,141 | 0.95% |
| 2025-08-06 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | qfq | 9,417,015 | 39,894,395 | -0.94% |
| 2025-08-05 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 10,369,700 | 44,052,080 | 0.95% |
| 2025-08-04 | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 11,247,579 | 47,160,509 | 1.44% |
| 2025-08-01 | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | qfq | 10,937,687 | 45,222,654 | 1.96% |
| 2025-07-31 | 4.18 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 17,154,401 | 70,816,634 | -2.86% |
| 2025-07-30 | 4.18 | 4.29 | 4.16 | 4.20 | 4.20 | qfq | 15,799,500 | 66,510,326 | 0.48% |
| 2025-07-29 | 4.28 | 4.29 | 4.15 | 4.18 | 4.18 | qfq | 15,909,001 | 66,513,579 | -1.65% |
| 2025-07-28 | 4.30 | 4.31 | 4.23 | 4.25 | 4.25 | qfq | 15,103,915 | 64,376,034 | -0.70% |
| 2025-07-25 | 4.24 | 4.35 | 4.24 | 4.28 | 4.28 | qfq | 22,611,500 | 96,951,141 | 1.18% |
| 2025-07-24 | 4.16 | 4.23 | 4.15 | 4.23 | 4.23 | qfq | 12,560,834 | 52,724,464 | 1.44% |
| 2025-07-23 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 10,826,900 | 45,401,253 | -0.95% |
| 2025-07-22 | 4.24 | 4.26 | 4.16 | 4.21 | 4.21 | qfq | 11,109,901 | 46,585,443 | -0.47% |
| 2025-07-21 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | qfq | 16,697,800 | 70,462,313 | 1.68% |
| 2025-07-18 | 4.16 | 4.17 | 4.12 | 4.16 | 4.16 | qfq | 9,506,800 | 39,402,993 | 0.00% |
| 2025-07-17 | 4.19 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 10,840,677 | 45,055,964 | -0.24% |
| 2025-07-16 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | qfq | 10,339,300 | 43,137,791 | 0.48% |
| 2025-07-15 | 4.25 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 19,761,184 | 82,230,568 | -2.35% |
| 2025-07-14 | 4.21 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 16,534,500 | 70,230,133 | 0.71% |
| 2025-07-11 | 4.19 | 4.24 | 4.16 | 4.22 | 4.22 | qfq | 17,627,787 | 74,108,783 | 0.72% |
| 2025-07-10 | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 18,179,092 | 76,382,105 | 0.24% |
| 2025-07-09 | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | qfq | 19,216,100 | 80,606,483 | -0.71% |
| 2025-07-08 | 4.17 | 4.21 | 4.16 | 4.21 | 4.21 | qfq | 20,725,731 | 86,909,689 | 1.20% |
| 2025-07-07 | 4.12 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 17,290,700 | 71,567,823 | 0.73% |
| 2025-07-04 | 4.19 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 21,383,901 | 88,684,724 | -1.43% |
| 2025-07-03 | 4.23 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 25,250,600 | 106,267,919 | 0.00% |
| 2025-07-02 | 4.19 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 26,271,234 | 110,011,888 | 0.00% |
| 2025-07-01 | 4.25 | 4.28 | 4.13 | 4.19 | 4.19 | qfq | 38,003,900 | 159,272,532 | -2.10% |
| 2025-06-30 | 4.23 | 4.33 | 4.18 | 4.28 | 4.28 | qfq | 45,010,200 | 191,213,612 | 0.94% |
| 2025-06-27 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | qfq | 57,782,840 | 247,155,421 | -7.02% |
| 2025-06-26 | 4.15 | 4.69 | 4.13 | 4.56 | 4.56 | qfq | 104,866,168 | 452,023,746 | 5.07% |
| 2025-06-25 | 4.37 | 4.53 | 4.34 | 4.34 | 4.34 | qfq | 60,182,360 | 262,887,792 | -9.96% |
| 2025-06-24 | 4.82 | 5.59 | 4.82 | 4.82 | 4.82 | qfq | 131,094,751 | 653,574,636 | -10.07% |
| 2025-06-23 | 5.29 | 5.36 | 5.21 | 5.36 | 5.36 | qfq | 31,392,402 | 167,028,950 | 10.06% |
| 2025-06-20 | 4.87 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 100,558,201 | 487,616,494 | 9.93% |
| 2025-06-19 | 4.15 | 4.43 | 4.09 | 4.43 | 4.43 | qfq | 25,508,145 | 111,312,714 | 9.93% |
| 2025-06-18 | 4.12 | 4.18 | 4.03 | 4.03 | 4.03 | qfq | 27,579,133 | 112,858,505 | -0.98% |
| 2025-06-17 | 3.97 | 4.09 | 3.90 | 4.07 | 4.07 | qfq | 35,111,171 | 140,574,124 | 2.52% |
| 2025-06-16 | 4.12 | 4.22 | 3.96 | 3.97 | 3.97 | qfq | 36,814,701 | 148,753,124 | 0.00% |
| 2025-06-13 | 4.01 | 4.22 | 3.95 | 3.97 | 3.97 | qfq | 51,571,524 | 208,996,387 | 2.32% |
| 2025-06-12 | 3.89 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 9,036,493 | 34,977,414 | 0.00% |
| 2025-06-11 | 3.88 | 3.93 | 3.87 | 3.88 | 3.88 | qfq | 7,725,491 | 30,113,462 | -0.26% |
| 2025-06-10 | 3.92 | 3.96 | 3.82 | 3.89 | 3.89 | qfq | 13,684,000 | 53,262,063 | -0.77% |
| 2025-06-09 | 3.93 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 9,455,300 | 37,048,855 | -0.25% |
| 2025-06-06 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 11,037,776 | 43,307,071 | 1.29% |
| 2025-06-05 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 10,785,467 | 41,799,891 | 0.26% |
| 2025-06-04 | 3.81 | 3.87 | 3.79 | 3.87 | 3.87 | qfq | 11,234,000 | 43,013,935 | 1.57% |
| 2025-06-03 | 3.78 | 3.84 | 3.78 | 3.81 | 3.81 | qfq | 11,600,000 | 44,288,706 | 0.26% |
| 2025-05-30 | 3.82 | 3.86 | 3.79 | 3.80 | 3.80 | qfq | 11,572,400 | 44,188,998 | -0.52% |
| 2025-05-29 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 11,286,700 | 43,083,712 | 0.53% |
| 2025-05-28 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 12,478,300 | 47,663,110 | -0.78% |
| 2025-05-27 | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | qfq | 12,527,800 | 47,906,922 | 0.26% |
| 2025-05-26 | 3.74 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 13,892,800 | 52,809,544 | 1.87% |
| 2025-05-23 | 3.86 | 3.88 | 3.75 | 3.75 | 3.75 | qfq | 17,780,500 | 67,726,270 | -3.85% |
| 2025-05-22 | 3.82 | 3.93 | 3.76 | 3.90 | 3.90 | qfq | 29,273,800 | 112,760,558 | 1.04% |
| 2025-05-21 | 3.79 | 3.86 | 3.75 | 3.86 | 3.86 | qfq | 27,186,700 | 103,237,241 | 1.85% |
| 2025-05-20 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 31,191,347 | 118,320,444 | -1.04% |
| 2025-05-19 | 3.85 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 52,651,223 | 200,639,397 | -4.01% |
| 2025-05-16 | 4.11 | 4.29 | 3.99 | 3.99 | 3.99 | qfq | 95,021,035 | 386,217,531 | -9.93% |
| 2025-05-15 | 4.43 | 4.43 | 4.32 | 4.43 | 4.43 | qfq | 65,222,417 | 288,660,410 | 9.93% |
| 2025-05-14 | 3.65 | 4.03 | 3.60 | 4.03 | 4.03 | qfq | 43,817,523 | 173,127,994 | 10.11% |
| 2025-05-13 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 6,833,900 | 25,015,666 | 0.55% |
| 2025-05-12 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | qfq | 6,496,101 | 23,527,709 | -0.82% |
| 2025-05-09 | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | qfq | 7,652,199 | 27,915,495 | 0.82% |
| 2025-05-08 | 3.64 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 6,652,288 | 24,098,879 | 0.00% |
| 2025-05-07 | 3.61 | 3.64 | 3.56 | 3.64 | 3.64 | qfq | 11,154,001 | 40,190,389 | 1.96% |
| 2025-05-06 | 3.50 | 3.57 | 3.47 | 3.57 | 3.57 | qfq | 10,086,678 | 35,564,111 | 2.59% |
| 2025-04-30 | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | qfq | 10,044,578 | 34,748,578 | 1.75% |
| 2025-04-29 | 3.30 | 3.44 | 3.28 | 3.42 | 3.42 | qfq | 7,641,700 | 25,717,396 | 3.01% |
| 2025-04-28 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | qfq | 4,246,300 | 14,123,842 | -1.78% |
| 2025-04-25 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 3,846,000 | 12,974,248 | 0.60% |
| 2025-04-24 | 3.40 | 3.40 | 3.31 | 3.36 | 3.36 | qfq | 4,052,100 | 13,635,786 | -0.88% |
| 2025-04-23 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 5,042,200 | 17,125,138 | -0.59% |
| 2025-04-22 | 3.35 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 5,124,001 | 17,420,781 | 1.49% |
| 2025-04-21 | 3.28 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 4,160,625 | 13,908,966 | 1.51% |
| 2025-04-18 | 3.29 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 4,843,651 | 16,005,731 | 0.91% |
| 2025-04-17 | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | qfq | 4,944,818 | 16,285,393 | 0.61% |
| 2025-04-16 | 3.31 | 3.31 | 3.19 | 3.26 | 3.26 | qfq | 5,199,100 | 16,861,853 | -1.81% |
| 2025-04-15 | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | qfq | 5,841,959 | 19,226,478 | 0.30% |
| 2025-04-14 | 3.26 | 3.34 | 3.25 | 3.31 | 3.31 | qfq | 4,978,400 | 16,455,646 | 2.16% |
| 2025-04-11 | 3.19 | 3.28 | 3.19 | 3.24 | 3.24 | qfq | 5,364,600 | 17,430,898 | -0.31% |
| 2025-04-10 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | qfq | 9,004,163 | 29,123,495 | 3.17% |
| 2025-04-09 | 3.04 | 3.17 | 2.87 | 3.15 | 3.15 | qfq | 9,983,459 | 30,291,883 | 1.61% |
| 2025-04-08 | 3.09 | 3.16 | 3.01 | 3.10 | 3.10 | qfq | 10,494,000 | 32,315,646 | -0.96% |
| 2025-04-07 | 3.30 | 3.30 | 3.13 | 3.13 | 3.13 | qfq | 13,411,600 | 42,467,085 | -10.06% |
| 2025-04-03 | 3.45 | 3.52 | 3.44 | 3.48 | 3.48 | qfq | 10,004,100 | 34,800,908 | -0.29% |
| 2025-04-02 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 10,675,330 | 37,305,433 | -1.41% |
| 2025-04-01 | 3.48 | 3.58 | 3.48 | 3.54 | 3.54 | qfq | 12,149,806 | 42,924,862 | 2.02% |
| 2025-03-31 | 3.57 | 3.59 | 3.45 | 3.47 | 3.47 | qfq | 12,638,201 | 44,263,006 | -4.14% |
| 2025-03-28 | 3.73 | 3.75 | 3.59 | 3.62 | 3.62 | qfq | 17,844,000 | 65,015,465 | -2.69% |
| 2025-03-27 | 3.80 | 3.87 | 3.69 | 3.72 | 3.72 | qfq | 34,703,664 | 130,444,830 | -2.87% |
| 2025-03-26 | 3.48 | 3.83 | 3.48 | 3.83 | 3.83 | qfq | 19,067,390 | 71,904,165 | 10.06% |
| 2025-03-25 | 3.47 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 9,041,050 | 31,279,223 | 0.00% |
| 2025-03-24 | 3.66 | 3.67 | 3.45 | 3.48 | 3.48 | qfq | 14,425,800 | 50,766,903 | -4.40% |
| 2025-03-21 | 3.62 | 3.72 | 3.61 | 3.64 | 3.64 | qfq | 13,833,275 | 50,664,574 | 0.83% |
| 2025-03-20 | 3.58 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 9,882,701 | 35,688,487 | 1.40% |
| 2025-03-19 | 3.63 | 3.65 | 3.54 | 3.56 | 3.56 | qfq | 9,071,171 | 32,576,389 | -2.20% |
| 2025-03-18 | 3.65 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 7,732,900 | 27,996,725 | 0.28% |
| 2025-03-17 | 3.60 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 10,456,853 | 37,788,583 | 1.97% |
| 2025-03-14 | 3.50 | 3.58 | 3.47 | 3.56 | 3.56 | qfq | 12,930,972 | 45,863,361 | 2.01% |
| 2025-03-13 | 3.54 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 8,796,501 | 30,726,567 | -1.41% |
| 2025-03-12 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 5,386,200 | 19,135,452 | -1.12% |
| 2025-03-11 | 3.55 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 6,625,600 | 23,505,862 | 0.56% |
| 2025-03-10 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 4,865,000 | 17,350,032 | 0.85% |
| 2025-03-07 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 3,637,900 | 12,916,034 | -1.12% |
| 2025-03-06 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 4,800,775 | 17,069,427 | 0.85% |
| 2025-03-05 | 3.62 | 3.63 | 3.50 | 3.54 | 3.54 | qfq | 6,241,700 | 22,028,215 | -1.94% |
| 2025-03-04 | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 4,053,500 | 14,595,795 | -0.55% |
| 2025-03-03 | 3.59 | 3.66 | 3.55 | 3.63 | 3.63 | qfq | 8,235,210 | 29,782,687 | 2.25% |
| 2025-02-28 | 3.60 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 4,111,400 | 14,689,923 | -1.39% |
| 2025-02-27 | 3.63 | 3.63 | 3.52 | 3.60 | 3.60 | qfq | 6,385,760 | 22,829,998 | -0.55% |
| 2025-02-26 | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 4,454,333 | 16,085,682 | 1.12% |
| 2025-02-25 | 3.63 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 5,692,657 | 20,636,409 | -1.65% |
| 2025-02-24 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 5,403,241 | 19,595,432 | 1.11% |
| 2025-02-21 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 7,054,500 | 25,477,083 | -1.91% |
| 2025-02-20 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | qfq | 4,568,200 | 16,679,457 | 0.55% |
| 2025-02-19 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 4,682,700 | 17,079,510 | 0.00% |
| 2025-02-18 | 3.69 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 6,796,636 | 24,870,647 | -1.08% |
| 2025-02-17 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 5,789,244 | 21,383,141 | 1.10% |
| 2025-02-14 | 3.70 | 3.72 | 3.59 | 3.65 | 3.65 | qfq | 7,902,416 | 28,813,992 | -1.08% |
| 2025-02-13 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | qfq | 2,862,472 | 10,615,483 | -1.34% |
| 2025-02-12 | 3.76 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 3,857,013 | 14,344,878 | -0.53% |
| 2025-02-11 | 3.80 | 3.82 | 3.71 | 3.76 | 3.76 | qfq | 4,265,429 | 15,959,319 | -0.53% |
| 2025-02-10 | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | qfq | 3,672,783 | 13,789,779 | 1.34% |
| 2025-02-07 | 3.72 | 3.79 | 3.69 | 3.73 | 3.73 | qfq | 5,515,801 | 20,629,113 | 0.27% |
| 2025-02-06 | 3.67 | 3.72 | 3.63 | 3.72 | 3.72 | qfq | 5,229,100 | 19,303,401 | 1.09% |
| 2025-02-05 | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 3,510,300 | 12,903,938 | 1.38% |
| 2025-01-27 | 3.65 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 4,524,300 | 16,617,382 | 0.00% |
| 2025-01-24 | 3.60 | 3.63 | 3.54 | 3.63 | 3.63 | qfq | 4,764,408 | 17,068,664 | 0.83% |
| 2025-01-23 | 3.69 | 3.71 | 3.58 | 3.60 | 3.60 | qfq | 5,748,275 | 21,025,221 | -1.37% |
| 2025-01-22 | 3.64 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 4,251,400 | 15,608,029 | -0.27% |
| 2025-01-21 | 3.72 | 3.73 | 3.62 | 3.66 | 3.66 | qfq | 5,350,200 | 19,534,938 | -1.35% |
| 2025-01-20 | 3.64 | 3.74 | 3.60 | 3.71 | 3.71 | qfq | 6,564,000 | 24,113,600 | 0.00% |
| 2025-01-17 | 3.70 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 4,732,400 | 17,406,536 | 1.09% |
| 2025-01-16 | 3.66 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 6,659,100 | 24,707,471 | 0.00% |
| 2025-01-15 | 3.59 | 3.67 | 3.55 | 3.67 | 3.67 | qfq | 4,799,900 | 17,349,742 | 2.51% |
| 2025-01-14 | 3.47 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 4,742,900 | 16,861,003 | 3.47% |
| 2025-01-13 | 3.45 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 3,555,400 | 12,242,255 | 0.00% |
| 2025-01-10 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | qfq | 4,031,229 | 14,119,942 | -3.08% |
| 2025-01-09 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 3,372,300 | 12,060,026 | -1.38% |
| 2025-01-08 | 3.63 | 3.66 | 3.51 | 3.62 | 3.62 | qfq | 5,761,012 | 20,704,643 | -0.28% |
| 2025-01-07 | 3.55 | 3.64 | 3.50 | 3.63 | 3.63 | qfq | 4,674,900 | 16,697,300 | 2.25% |
| 2025-01-06 | 3.60 | 3.62 | 3.46 | 3.55 | 3.55 | qfq | 6,078,300 | 21,562,345 | -1.39% |
| 2025-01-03 | 3.73 | 3.74 | 3.57 | 3.60 | 3.60 | qfq | 8,091,800 | 29,531,964 | -2.44% |
| 2025-01-02 | 3.71 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 6,060,200 | 22,520,312 | -0.81% |
| 2024-12-31 | 3.73 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 5,241,600 | 19,541,085 | -0.27% |
| 2024-12-30 | 3.81 | 3.84 | 3.70 | 3.73 | 3.73 | qfq | 5,972,000 | 22,226,541 | -2.36% |
| 2024-12-27 | 3.68 | 3.88 | 3.68 | 3.82 | 3.82 | qfq | 7,794,918 | 29,672,733 | 3.52% |
| 2024-12-26 | 3.68 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 5,842,500 | 21,613,777 | -0.27% |
| 2024-12-25 | 3.85 | 3.87 | 3.64 | 3.70 | 3.70 | qfq | 9,613,700 | 35,622,834 | -4.64% |
| 2024-12-24 | 3.90 | 3.96 | 3.81 | 3.88 | 3.88 | qfq | 7,566,000 | 29,254,761 | 1.04% |
| 2024-12-23 | 4.11 | 4.11 | 3.83 | 3.84 | 3.84 | qfq | 12,952,600 | 51,018,375 | -6.80% |
| 2024-12-20 | 4.16 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 4,946,796 | 20,455,049 | -1.20% |
| 2024-12-19 | 4.12 | 4.17 | 4.07 | 4.17 | 4.17 | qfq | 7,003,089 | 28,813,287 | 0.24% |
| 2024-12-18 | 4.16 | 4.22 | 4.11 | 4.16 | 4.16 | qfq | 6,968,200 | 28,984,428 | 0.24% |
| 2024-12-17 | 4.35 | 4.39 | 4.13 | 4.15 | 4.15 | qfq | 12,270,790 | 51,599,576 | -4.82% |
| 2024-12-16 | 4.27 | 4.45 | 4.24 | 4.36 | 4.36 | qfq | 12,652,510 | 54,919,387 | 2.59% |
| 2024-12-13 | 4.36 | 4.40 | 4.22 | 4.25 | 4.25 | qfq | 10,720,700 | 46,150,340 | -2.75% |
| 2024-12-12 | 4.30 | 4.40 | 4.27 | 4.37 | 4.37 | qfq | 9,877,775 | 42,947,884 | 2.10% |
| 2024-12-11 | 4.25 | 4.32 | 4.23 | 4.28 | 4.28 | qfq | 6,608,300 | 28,190,115 | 0.47% |
| 2024-12-10 | 4.38 | 4.40 | 4.23 | 4.26 | 4.26 | qfq | 12,609,000 | 54,387,716 | -0.23% |
| 2024-12-09 | 4.21 | 4.27 | 4.14 | 4.27 | 4.27 | qfq | 11,445,366 | 48,285,986 | 1.91% |
| 2024-12-06 | 4.12 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 9,753,279 | 40,689,325 | 1.70% |
| 2024-12-05 | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 6,222,500 | 25,485,310 | 0.98% |
| 2024-12-04 | 4.10 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 9,406,200 | 38,769,418 | -1.21% |
| 2024-12-03 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 10,050,466 | 41,308,600 | 1.23% |
| 2024-12-02 | 4.00 | 4.09 | 3.99 | 4.08 | 4.08 | qfq | 10,918,700 | 44,370,648 | 2.00% |
| 2024-11-29 | 3.96 | 4.06 | 3.93 | 4.00 | 4.00 | qfq | 8,511,210 | 34,022,080 | 0.50% |
| 2024-11-28 | 3.94 | 4.10 | 3.94 | 3.98 | 3.98 | qfq | 9,454,500 | 37,934,613 | 0.76% |
| 2024-11-27 | 4.03 | 4.03 | 3.86 | 3.95 | 3.95 | qfq | 12,517,386 | 49,104,882 | -2.47% |
| 2024-11-26 | 3.95 | 4.20 | 3.92 | 4.05 | 4.05 | qfq | 16,456,746 | 67,044,621 | 2.27% |
| 2024-11-25 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | qfq | 9,328,213 | 36,501,109 | 3.13% |
| 2024-11-22 | 3.92 | 4.00 | 3.82 | 3.84 | 3.84 | qfq | 10,232,700 | 40,171,748 | -2.54% |
| 2024-11-21 | 3.97 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 7,686,775 | 30,337,948 | -1.25% |
| 2024-11-20 | 3.95 | 4.06 | 3.93 | 3.99 | 3.99 | qfq | 10,451,024 | 41,847,990 | 1.53% |
| 2024-11-19 | 3.95 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 7,259,535 | 28,227,519 | 1.03% |
| 2024-11-18 | 4.10 | 4.10 | 3.87 | 3.89 | 3.89 | qfq | 13,569,135 | 54,010,189 | 0.00% |
| 2024-11-15 | 3.97 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 10,052,800 | 39,686,858 | -2.75% |
| 2024-11-14 | 4.11 | 4.14 | 3.97 | 4.00 | 4.00 | qfq | 10,672,200 | 43,224,278 | -2.68% |
| 2024-11-13 | 4.10 | 4.22 | 3.98 | 4.11 | 4.11 | qfq | 12,244,815 | 49,987,369 | 0.49% |
| 2024-11-12 | 4.11 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 9,828,634 | 40,306,234 | 0.00% |
| 2024-11-11 | 4.12 | 4.17 | 4.03 | 4.09 | 4.09 | qfq | 12,189,459 | 49,660,134 | -1.45% |
| 2024-11-08 | 4.17 | 4.20 | 4.05 | 4.15 | 4.15 | qfq | 16,506,912 | 68,292,835 | -0.24% |
| 2024-11-07 | 4.03 | 4.32 | 4.02 | 4.16 | 4.16 | qfq | 28,197,668 | 118,067,355 | 1.22% |
| 2024-11-06 | 4.12 | 4.22 | 4.01 | 4.11 | 4.11 | qfq | 35,022,342 | 143,156,526 | 2.24% |
| 2024-11-05 | 3.67 | 4.02 | 3.64 | 4.02 | 4.02 | qfq | 21,124,664 | 81,761,854 | 10.14% |
| 2024-11-04 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 7,045,150 | 25,695,288 | -0.27% |
| 2024-11-01 | 3.76 | 3.82 | 3.63 | 3.66 | 3.66 | qfq | 12,704,253 | 47,019,285 | -2.14% |
| 2024-10-31 | 3.86 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 19,729,578 | 73,982,676 | -2.86% |
| 2024-10-30 | 3.66 | 3.90 | 3.65 | 3.85 | 3.85 | qfq | 26,403,847 | 99,853,478 | 5.48% |
| 2024-10-29 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 11,174,370 | 40,964,416 | -2.41% |
| 2024-10-28 | 3.59 | 3.74 | 3.58 | 3.74 | 3.74 | qfq | 13,325,320 | 49,185,987 | 4.18% |
| 2024-10-25 | 3.58 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 8,358,146 | 29,969,368 | 1.13% |
| 2024-10-24 | 3.47 | 3.58 | 3.46 | 3.55 | 3.55 | qfq | 8,292,392 | 29,282,450 | 1.72% |
| 2024-10-23 | 3.48 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 8,639,650 | 30,316,871 | 0.29% |
| 2024-10-22 | 3.44 | 3.65 | 3.43 | 3.48 | 3.48 | qfq | 13,603,581 | 47,449,350 | 3.26% |
| 2024-10-21 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 7,316,746 | 24,662,345 | -0.88% |
| 2024-10-18 | 3.34 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 5,859,847 | 19,754,960 | 1.19% |
| 2024-10-17 | 3.39 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 4,551,789 | 15,365,715 | -0.59% |
| 2024-10-16 | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 3,890,899 | 13,078,136 | 0.60% |
| 2024-10-15 | 3.37 | 3.43 | 3.33 | 3.36 | 3.36 | qfq | 5,577,430 | 18,905,149 | -0.30% |
| 2024-10-14 | 3.34 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 5,336,953 | 17,908,072 | 2.12% |
| 2024-10-11 | 3.39 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 8,682,142 | 29,017,237 | -2.94% |
| 2024-10-10 | 3.36 | 3.44 | 3.30 | 3.40 | 3.40 | qfq | 8,887,303 | 30,102,415 | 2.41% |
| 2024-10-09 | 3.60 | 3.60 | 3.32 | 3.32 | 3.32 | qfq | 15,596,992 | 53,583,174 | -9.29% |
| 2024-10-08 | 3.89 | 3.91 | 3.52 | 3.66 | 3.66 | qfq | 23,471,766 | 87,004,595 | 2.52% |
| 2024-09-30 | 3.39 | 3.61 | 3.35 | 3.57 | 3.57 | qfq | 18,790,592 | 65,569,627 | 6.25% |
| 2024-09-27 | 3.33 | 3.38 | 3.25 | 3.36 | 3.36 | qfq | 12,953,549 | 42,867,560 | 1.82% |
| 2024-09-26 | 3.22 | 3.30 | 3.19 | 3.30 | 3.30 | qfq | 7,385,211 | 24,082,041 | 2.17% |
| 2024-09-25 | 3.18 | 3.33 | 3.17 | 3.23 | 3.23 | qfq | 8,353,419 | 26,958,900 | 2.54% |
| 2024-09-24 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | qfq | 3,951,901 | 12,320,860 | 2.94% |
| 2024-09-23 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 1,124,613 | 3,454,958 | -0.97% |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 1,343,800 | 4,149,708 | -0.32% |
| 2024-09-19 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 2,199,901 | 6,784,661 | 1.97% |
| 2024-09-18 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | qfq | 2,064,185 | 6,250,009 | -0.98% |
| 2024-09-13 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 1,507,200 | 4,624,565 | 0.00% |
| 2024-09-12 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 1,073,500 | 3,307,297 | 0.00% |
| 2024-09-11 | 3.13 | 3.14 | 3.07 | 3.07 | 3.07 | qfq | 1,447,200 | 4,481,406 | -1.92% |
| 2024-09-10 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 1,722,300 | 5,381,601 | 0.32% |
| 2024-09-09 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | qfq | 1,484,600 | 4,600,979 | -0.32% |
| 2024-09-06 | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 1,672,500 | 5,242,863 | 0.32% |
| 2024-09-05 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | qfq | 1,406,700 | 4,376,803 | 0.65% |
| 2024-09-04 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | qfq | 2,047,300 | 6,373,393 | -1.27% |
| 2024-09-03 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 2,012,500 | 6,325,918 | -0.32% |
| 2024-09-02 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 2,623,800 | 8,329,172 | -0.63% |
| 2024-08-30 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 3,644,600 | 11,615,608 | 0.00% |
| 2024-08-29 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | qfq | 1,777,900 | 5,618,450 | 0.00% |
| 2024-08-28 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 2,526,900 | 8,043,771 | 0.63% |
| 2024-08-27 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 1,790,400 | 5,664,997 | -1.56% |
| 2024-08-26 | 3.19 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 2,178,200 | 6,938,618 | 0.95% |
| 2024-08-23 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 2,074,316 | 6,569,367 | 0.00% |
| 2024-08-22 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | qfq | 1,355,300 | 4,327,656 | -1.25% |
| 2024-08-21 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 2,302,709 | 7,321,540 | 1.26% |
| 2024-08-20 | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 1,765,100 | 5,598,862 | -0.94% |
| 2024-08-19 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 1,291,800 | 4,142,523 | -0.62% |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 2,038,600 | 6,597,435 | -0.31% |
| 2024-08-15 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | qfq | 2,204,901 | 7,110,899 | -0.31% |
| 2024-08-14 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | qfq | 1,987,200 | 6,419,579 | 0.00% |
| 2024-08-13 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | qfq | 2,252,600 | 7,243,012 | 1.89% |
| 2024-08-12 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 2,241,800 | 7,155,043 | -1.55% |
| 2024-08-09 | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | qfq | 3,322,513 | 10,753,909 | 0.00% |
| 2024-08-08 | 3.20 | 3.23 | 3.16 | 3.23 | 3.23 | qfq | 2,742,300 | 8,771,860 | 0.94% |
| 2024-08-07 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 3,057,200 | 9,810,215 | -1.23% |
| 2024-08-06 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 4,312,100 | 13,999,186 | 0.00% |
| 2024-08-05 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | qfq | 6,248,712 | 20,151,003 | 0.62% |
| 2024-08-02 | 3.19 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 3,926,300 | 12,644,894 | 0.31% |
| 2024-08-01 | 3.21 | 3.29 | 3.19 | 3.21 | 3.21 | qfq | 5,241,300 | 16,901,390 | 0.31% |
| 2024-07-31 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | qfq | 5,701,502 | 18,109,213 | 2.24% |
| 2024-07-30 | 3.10 | 3.13 | 3.09 | 3.13 | 3.13 | qfq | 2,236,310 | 6,959,706 | 0.32% |
| 2024-07-29 | 3.13 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 3,328,810 | 10,338,571 | -0.32% |
| 2024-07-26 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 3,985,700 | 12,463,445 | -0.32% |
| 2024-07-25 | 3.08 | 3.14 | 3.04 | 3.14 | 3.14 | qfq | 5,481,200 | 16,901,713 | 1.29% |
| 2024-07-24 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | qfq | 6,831,100 | 21,117,289 | -0.32% |
| 2024-07-23 | 3.17 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 11,383,500 | 35,605,082 | -1.27% |
| 2024-07-22 | 3.15 | 3.47 | 3.15 | 3.15 | 3.15 | qfq | 17,986,618 | 58,187,379 | -1.56% |
| 2024-07-19 | 3.30 | 3.48 | 3.13 | 3.20 | 3.20 | qfq | 29,967,316 | 98,130,401 | -7.78% |
| 2024-07-18 | 3.71 | 3.71 | 3.41 | 3.47 | 3.47 | qfq | 35,610,256 | 129,093,496 | 2.97% |
| 2024-07-17 | 3.04 | 3.37 | 3.00 | 3.37 | 3.37 | qfq | 10,126,527 | 32,499,546 | 10.13% |
| 2024-07-16 | 3.07 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 1,526,300 | 4,675,781 | -0.97% |
| 2024-07-15 | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 2,044,275 | 6,282,709 | -0.64% |
| 2024-07-12 | 3.17 | 3.19 | 3.10 | 3.11 | 3.11 | qfq | 2,426,600 | 7,618,155 | -1.58% |
| 2024-07-11 | 3.06 | 3.17 | 3.06 | 3.16 | 3.16 | qfq | 2,641,100 | 8,259,076 | 3.95% |
| 2024-07-10 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 1,796,600 | 5,485,821 | -0.98% |
| 2024-07-09 | 3.06 | 3.09 | 2.95 | 3.07 | 3.07 | qfq | 5,553,340 | 16,745,501 | -1.92% |
| 2024-07-08 | 3.21 | 3.24 | 3.11 | 3.13 | 3.13 | qfq | 2,277,100 | 7,185,875 | -3.10% |
| 2024-07-05 | 3.15 | 3.24 | 3.11 | 3.23 | 3.23 | qfq | 2,815,903 | 8,963,589 | 2.22% |
| 2024-07-04 | 3.21 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 2,342,700 | 7,450,832 | -1.25% |
| 2024-07-03 | 3.23 | 3.26 | 3.19 | 3.20 | 3.20 | qfq | 2,276,085 | 7,315,555 | -0.62% |
| 2024-07-02 | 3.27 | 3.29 | 3.15 | 3.22 | 3.22 | qfq | 3,352,400 | 10,856,354 | -1.23% |
| 2024-07-01 | 3.30 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 1,984,500 | 6,440,491 | -0.31% |
| 2024-06-28 | 3.19 | 3.31 | 3.19 | 3.27 | 3.27 | qfq | 3,764,200 | 12,277,207 | 2.19% |
| 2024-06-27 | 3.25 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 3,019,900 | 9,733,785 | -1.84% |
| 2024-06-26 | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | qfq | 2,612,209 | 8,357,686 | 2.52% |
| 2024-06-25 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | qfq | 3,630,171 | 11,452,764 | 0.32% |
| 2024-06-24 | 3.27 | 3.28 | 3.15 | 3.17 | 3.17 | qfq | 4,636,400 | 14,850,061 | -4.23% |
| 2024-06-21 | 3.30 | 3.33 | 3.29 | 3.31 | 3.31 | qfq | 2,587,006 | 8,561,163 | 0.30% |
| 2024-06-20 | 3.38 | 3.41 | 3.24 | 3.30 | 3.30 | qfq | 5,836,911 | 19,300,526 | -3.23% |
| 2024-06-19 | 3.43 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 3,308,900 | 11,350,405 | -0.58% |
| 2024-06-18 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 3,078,101 | 10,555,740 | 0.29% |
| 2024-06-17 | 3.52 | 3.54 | 3.40 | 3.42 | 3.42 | qfq | 5,819,844 | 20,036,754 | -2.29% |
| 2024-06-14 | 3.60 | 3.62 | 3.45 | 3.50 | 3.50 | qfq | 7,472,033 | 26,240,779 | -4.63% |
| 2024-06-13 | 3.63 | 3.72 | 3.57 | 3.67 | 3.67 | qfq | 11,201,800 | 40,841,724 | 1.38% |
| 2024-06-12 | 3.68 | 3.88 | 3.59 | 3.62 | 3.62 | qfq | 22,067,269 | 82,041,271 | -0.82% |
| 2024-06-07 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | qfq | 5,031,601 | 18,086,982 | 4.89% |
| 2024-06-06 | 3.52 | 3.59 | 3.38 | 3.48 | 3.48 | qfq | 4,977,131 | 17,281,812 | -2.25% |
| 2024-06-05 | 3.53 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 3,963,510 | 14,149,913 | 1.14% |
| 2024-06-04 | 3.43 | 3.53 | 3.36 | 3.52 | 3.52 | qfq | 6,220,520 | 21,362,604 | -0.28% |
| 2024-06-03 | 3.71 | 3.71 | 3.53 | 3.53 | 3.53 | qfq | 4,590,000 | 16,374,614 | -5.11% |
| 2024-05-31 | 3.72 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 2,547,365 | 9,545,121 | 0.27% |
| 2024-05-30 | 3.79 | 3.85 | 3.65 | 3.71 | 3.71 | qfq | 4,848,197 | 18,100,979 | -2.62% |
| 2024-05-29 | 3.76 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 2,908,014 | 11,048,688 | 0.79% |
| 2024-05-28 | 3.67 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 5,117,395 | 19,178,156 | 2.16% |
| 2024-05-27 | 3.82 | 3.82 | 3.65 | 3.70 | 3.70 | qfq | 6,215,318 | 23,093,331 | -3.65% |
| 2024-05-24 | 3.74 | 3.85 | 3.74 | 3.84 | 3.84 | qfq | 5,374,800 | 20,443,198 | 1.86% |
| 2024-05-23 | 3.72 | 3.78 | 3.68 | 3.77 | 3.77 | qfq | 6,712,902 | 25,174,975 | 1.89% |
| 2024-05-22 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | qfq | 4,121,571 | 15,235,092 | 0.54% |
| 2024-05-21 | 3.71 | 3.80 | 3.64 | 3.68 | 3.68 | qfq | 9,075,768 | 33,860,823 | 0.00% |
| 2024-05-20 | 3.50 | 3.68 | 3.49 | 3.68 | 3.68 | qfq | 9,095,901 | 33,125,585 | 5.14% |
| 2024-05-17 | 3.41 | 3.51 | 3.41 | 3.50 | 3.50 | qfq | 3,553,600 | 12,303,373 | 2.94% |
| 2024-05-16 | 3.40 | 3.47 | 3.40 | 3.40 | 3.40 | qfq | 2,545,500 | 8,710,975 | 0.29% |
| 2024-05-15 | 3.41 | 3.52 | 3.38 | 3.39 | 3.39 | qfq | 4,912,100 | 16,934,779 | 1.19% |
| 2024-05-14 | 3.27 | 3.38 | 3.26 | 3.35 | 3.35 | qfq | 6,142,703 | 20,393,497 | -0.59% |
| 2024-05-13 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | qfq | 2,400,400 | 8,095,940 | -5.07% |
| 2024-05-10 | 3.51 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 5,397,123 | 19,171,106 | 0.57% |
| 2024-05-09 | 3.43 | 3.56 | 3.43 | 3.53 | 3.53 | qfq | 6,645,570 | 23,261,231 | 1.15% |
| 2024-05-08 | 3.42 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 6,723,171 | 23,429,160 | 2.65% |
| 2024-05-07 | 3.45 | 3.48 | 3.37 | 3.40 | 3.40 | qfq | 12,009,119 | 41,024,402 | 0.59% |
| 2024-05-06 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | qfq | 2,600,250 | 8,788,845 | 4.97% |
| 2024-04-30 | 3.24 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 4,699,565 | 15,086,849 | -1.83% |
| 2024-04-29 | 3.15 | 3.36 | 3.10 | 3.28 | 3.28 | qfq | 7,373,419 | 24,078,557 | 2.50% |
| 2024-04-26 | 3.17 | 3.21 | 3.13 | 3.20 | 3.20 | qfq | 3,077,900 | 9,812,623 | 1.27% |
| 2024-04-25 | 3.12 | 3.21 | 3.09 | 3.16 | 3.16 | qfq | 3,305,522 | 10,383,642 | 1.94% |
| 2024-04-24 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 3,279,790 | 10,220,986 | -0.32% |
| 2024-04-23 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | qfq | 4,979,841 | 15,344,797 | 5.07% |
| 2024-04-22 | 3.03 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 3,225,612 | 9,569,951 | -2.31% |
| 2024-04-19 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 1,334,070 | 4,040,133 | -0.33% |
| 2024-04-18 | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 2,288,700 | 7,008,929 | -1.30% |
| 2024-04-17 | 2.94 | 3.12 | 2.94 | 3.08 | 3.08 | qfq | 3,859,773 | 11,819,599 | 3.70% |
| 2024-04-16 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 4,554,727 | 13,613,011 | -5.11% |
| 2024-04-15 | 3.17 | 3.26 | 3.13 | 3.13 | 3.13 | qfq | 5,920,076 | 18,788,162 | -4.86% |
| 2024-04-12 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 3,703,103 | 12,117,261 | 1.54% |
| 2024-04-11 | 3.21 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 2,582,500 | 8,401,455 | 0.31% |
| 2024-04-10 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 4,922,800 | 15,906,172 | -1.82% |
| 2024-04-09 | 3.34 | 3.44 | 3.27 | 3.29 | 3.29 | qfq | 7,515,800 | 25,118,113 | -0.30% |
| 2024-04-08 | 3.26 | 3.34 | 3.23 | 3.30 | 3.30 | qfq | 5,795,618 | 19,183,299 | 1.54% |
| 2024-04-03 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 1,979,300 | 6,402,918 | 0.31% |
| 2024-04-02 | 3.25 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 2,399,347 | 7,772,705 | -0.31% |
| 2024-04-01 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | qfq | 3,340,753 | 10,719,914 | 2.85% |
| 2024-03-29 | 3.17 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 1,994,500 | 6,268,321 | 0.00% |
| 2024-03-28 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 2,539,500 | 8,017,287 | 0.64% |
| 2024-03-27 | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | qfq | 3,333,700 | 10,599,089 | -2.48% |
| 2024-03-26 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 2,886,629 | 9,288,489 | -0.92% |
| 2024-03-25 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 3,187,900 | 10,341,827 | -0.61% |
| 2024-03-22 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 2,720,500 | 8,848,746 | 0.62% |
| 2024-03-21 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 2,610,194 | 8,495,877 | 0.00% |
| 2024-03-20 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 3,390,400 | 11,038,553 | -0.61% |
| 2024-03-19 | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | qfq | 1,966,400 | 6,429,462 | -0.30% |
| 2024-03-18 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | qfq | 2,689,000 | 8,743,705 | 0.61% |
| 2024-03-15 | 3.18 | 3.27 | 3.18 | 3.26 | 3.26 | qfq | 3,126,900 | 10,104,246 | 1.88% |
| 2024-03-14 | 3.27 | 3.28 | 3.16 | 3.20 | 3.20 | qfq | 4,162,700 | 13,423,344 | -2.44% |
| 2024-03-13 | 3.29 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 2,703,300 | 8,858,179 | 0.92% |
| 2024-03-12 | 3.27 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 4,160,700 | 13,499,066 | -0.61% |
| 2024-03-11 | 3.21 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 5,942,800 | 19,415,267 | 2.19% |
| 2024-03-08 | 3.20 | 3.23 | 3.15 | 3.20 | 3.20 | qfq | 4,155,349 | 13,257,969 | 0.31% |
| 2024-03-07 | 3.20 | 3.28 | 3.12 | 3.19 | 3.19 | qfq | 8,739,401 | 27,881,872 | 0.31% |
| 2024-03-06 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | qfq | 13,137,309 | 41,798,167 | -4.50% |
| 2024-03-05 | 3.39 | 3.54 | 3.33 | 3.33 | 3.33 | qfq | 22,501,482 | 75,918,536 | -4.86% |
| 2024-03-04 | 3.45 | 3.50 | 3.36 | 3.50 | 3.50 | qfq | 17,412,759 | 60,169,368 | 5.11% |
| 2024-03-01 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 1,127,800 | 3,755,574 | 5.05% |
| 2024-02-29 | 2.98 | 3.17 | 2.96 | 3.17 | 3.17 | qfq | 6,859,221 | 21,315,074 | 4.97% |
| 2024-02-28 | 3.13 | 3.26 | 3.02 | 3.02 | 3.02 | qfq | 10,910,700 | 34,425,466 | -3.51% |
| 2024-02-27 | 3.12 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 6,922,505 | 21,467,912 | -0.32% |
| 2024-02-26 | 3.15 | 3.21 | 3.08 | 3.14 | 3.14 | qfq | 6,857,405 | 21,628,795 | 0.00% |
| 2024-02-23 | 3.06 | 3.16 | 2.98 | 3.14 | 3.14 | qfq | 6,499,121 | 19,933,909 | 2.95% |
| 2024-02-22 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | qfq | 6,080,672 | 18,329,596 | 2.69% |
| 2024-02-21 | 2.93 | 3.08 | 2.92 | 2.97 | 2.97 | qfq | 12,024,442 | 35,987,101 | 1.37% |
| 2024-02-20 | 2.87 | 2.93 | 2.79 | 2.93 | 2.93 | qfq | 7,234,228 | 20,953,953 | 5.02% |
| 2024-02-19 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | qfq | 4,177,601 | 11,563,175 | 4.89% |
| 2024-02-08 | 2.65 | 2.70 | 2.61 | 2.66 | 2.66 | qfq | 13,632,500 | 35,739,119 | -3.27% |
| 2024-02-07 | 2.86 | 2.91 | 2.72 | 2.75 | 2.75 | qfq | 6,754,900 | 18,936,371 | -3.51% |
| 2024-02-06 | 2.85 | 3.07 | 2.85 | 2.85 | 2.85 | qfq | 13,358,693 | 38,357,110 | -5.00% |
| 2024-02-05 | 3.02 | 3.08 | 3.00 | 3.00 | 3.00 | qfq | 3,693,300 | 11,113,199 | -5.06% |
| 2024-02-02 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | qfq | 12,286,464 | 38,983,902 | -5.11% |
| 2024-02-01 | 3.21 | 3.35 | 3.15 | 3.33 | 3.33 | qfq | 14,741,485 | 48,559,541 | 4.39% |
| 2024-01-31 | 3.30 | 3.30 | 3.19 | 3.19 | 3.19 | qfq | 16,631,574 | 53,666,884 | -5.06% |
| 2024-01-30 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | qfq | 2,404,500 | 8,079,120 | 5.00% |
| 2024-01-29 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | qfq | 863,666 | 2,763,731 | 4.92% |
| 2024-01-26 | 3.02 | 3.11 | 3.01 | 3.05 | 3.05 | qfq | 4,754,800 | 14,578,731 | 1.33% |
| 2024-01-25 | 2.94 | 3.04 | 2.93 | 3.01 | 3.01 | qfq | 2,879,900 | 8,596,689 | 2.38% |
| 2024-01-24 | 2.84 | 2.98 | 2.82 | 2.94 | 2.94 | qfq | 3,525,112 | 10,169,425 | 3.52% |
| 2024-01-23 | 2.78 | 2.85 | 2.74 | 2.84 | 2.84 | qfq | 2,620,363 | 7,327,905 | 0.35% |
| 2024-01-22 | 3.00 | 3.00 | 2.83 | 2.83 | 2.83 | qfq | 2,813,600 | 8,140,329 | -5.03% |
| 2024-01-19 | 2.98 | 3.00 | 2.95 | 2.98 | 2.98 | qfq | 1,490,700 | 4,444,979 | -0.33% |
| 2024-01-18 | 3.05 | 3.06 | 2.91 | 2.99 | 2.99 | qfq | 4,872,100 | 14,462,075 | -2.29% |
| 2024-01-17 | 3.12 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 3,345,915 | 10,346,019 | -1.92% |
| 2024-01-16 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | qfq | 4,308,900 | 13,499,950 | -2.19% |
| 2024-01-15 | 3.18 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 4,552,100 | 14,397,899 | -0.31% |
| 2024-01-12 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | qfq | 3,278,900 | 10,571,339 | -1.23% |
| 2024-01-11 | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 2,357,440 | 7,663,215 | -0.92% |
| 2024-01-10 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 2,783,400 | 9,080,683 | 0.62% |
| 2024-01-09 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | qfq | 1,933,300 | 6,293,936 | 0.31% |
| 2024-01-08 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | qfq | 3,270,100 | 10,612,087 | -1.82% |
| 2024-01-05 | 3.37 | 3.37 | 3.29 | 3.30 | 3.30 | qfq | 3,685,300 | 12,287,438 | -2.08% |
| 2024-01-04 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 2,784,436 | 9,375,216 | 0.00% |
| 2024-01-03 | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 2,806,600 | 9,422,821 | 1.20% |
| 2024-01-02 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 5,054,200 | 16,877,496 | -2.63% |
| 2023-12-29 | 3.37 | 3.42 | 3.34 | 3.42 | 3.42 | qfq | 2,489,000 | 8,431,839 | 1.48% |
| 2023-12-28 | 3.29 | 3.38 | 3.27 | 3.37 | 3.37 | qfq | 3,272,600 | 10,934,952 | 2.12% |
| 2023-12-27 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | qfq | 2,812,300 | 9,197,784 | 1.85% |
| 2023-12-26 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 3,563,115 | 11,565,185 | 0.00% |
| 2023-12-25 | 3.36 | 3.38 | 3.22 | 3.24 | 3.24 | qfq | 7,081,600 | 23,173,933 | -4.14% |
| 2023-12-22 | 3.42 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 2,346,500 | 7,998,536 | -1.74% |
| 2023-12-21 | 3.42 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 4,019,225 | 13,672,130 | 0.58% |
| 2023-12-20 | 3.47 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 2,492,500 | 8,563,898 | -1.16% |
| 2023-12-19 | 3.39 | 3.47 | 3.36 | 3.46 | 3.46 | qfq | 3,209,906 | 10,964,352 | 2.06% |
| 2023-12-18 | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | qfq | 6,163,500 | 21,262,198 | -5.04% |
| 2023-12-15 | 3.54 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 4,340,000 | 15,532,471 | 1.42% |
| 2023-12-14 | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 2,603,600 | 9,161,712 | 1.44% |
| 2023-12-13 | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 3,725,800 | 12,927,197 | -0.57% |
| 2023-12-12 | 3.55 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 3,796,900 | 13,323,590 | -2.24% |
| 2023-12-11 | 3.57 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 2,775,095 | 9,830,505 | 0.00% |
| 2023-12-08 | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 3,805,900 | 13,706,001 | -1.65% |
| 2023-12-07 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | qfq | 2,044,200 | 7,414,402 | 0.00% |
| 2023-12-06 | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 1,805,425 | 6,578,255 | 0.28% |
| 2023-12-05 | 3.71 | 3.72 | 3.62 | 3.62 | 3.62 | qfq | 1,709,500 | 6,273,832 | -2.16% |
| 2023-12-04 | 3.66 | 3.77 | 3.62 | 3.70 | 3.70 | qfq | 2,176,558 | 8,055,872 | 1.09% |
| 2023-12-01 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | qfq | 2,084,454 | 7,581,990 | 1.67% |
| 2023-11-30 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 3,394,429 | 12,372,423 | -2.96% |
| 2023-11-29 | 3.73 | 3.75 | 3.70 | 3.71 | 3.71 | qfq | 1,782,157 | 6,621,793 | -0.54% |
| 2023-11-28 | 3.71 | 3.74 | 3.69 | 3.73 | 3.73 | qfq | 1,572,165 | 5,848,265 | 0.54% |
| 2023-11-27 | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 3,869,189 | 14,372,034 | -2.37% |
| 2023-11-24 | 3.83 | 3.88 | 3.76 | 3.80 | 3.80 | qfq | 5,219,000 | 19,882,486 | -0.78% |
| 2023-11-23 | 3.75 | 3.88 | 3.73 | 3.83 | 3.83 | qfq | 5,178,086 | 19,757,771 | 2.68% |
| 2023-11-22 | 3.71 | 3.83 | 3.69 | 3.73 | 3.73 | qfq | 5,551,289 | 20,784,552 | 0.81% |
| 2023-11-21 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | qfq | 2,628,812 | 9,747,057 | -0.54% |
| 2023-11-20 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 2,057,001 | 7,654,245 | -0.27% |
| 2023-11-17 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | qfq | 1,654,900 | 6,128,424 | 0.81% |
| 2023-11-16 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | qfq | 2,146,700 | 8,011,776 | -1.33% |
| 2023-11-15 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 3,751,157 | 14,075,069 | 0.00% |
| 2023-11-14 | 3.71 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 4,682,857 | 17,459,418 | 1.63% |
| 2023-11-13 | 3.68 | 3.70 | 3.62 | 3.69 | 3.69 | qfq | 4,280,102 | 15,647,153 | 0.27% |
| 2023-11-10 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | qfq | 3,126,400 | 11,465,587 | -0.27% |
| 2023-11-09 | 3.66 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 2,741,263 | 10,128,225 | 0.27% |
| 2023-11-08 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 2,956,475 | 10,905,672 | -0.81% |
| 2023-11-07 | 3.62 | 3.73 | 3.59 | 3.71 | 3.71 | qfq | 6,148,614 | 22,521,236 | 2.49% |
| 2023-11-06 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | qfq | 2,816,065 | 10,147,677 | 1.12% |
| 2023-11-03 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | qfq | 2,273,300 | 8,133,182 | -0.28% |
| 2023-11-02 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 2,739,700 | 9,831,011 | 0.56% |
| 2023-11-01 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | qfq | 2,031,500 | 7,267,935 | -0.83% |
| 2023-10-31 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | qfq | 2,940,600 | 10,639,477 | -1.37% |
| 2023-10-30 | 3.61 | 3.66 | 3.57 | 3.65 | 3.65 | qfq | 3,150,594 | 11,394,791 | 0.55% |
| 2023-10-27 | 3.59 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 4,363,292 | 15,684,611 | 1.97% |
| 2023-10-26 | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | qfq | 1,966,107 | 6,958,371 | 0.00% |
| 2023-10-25 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 4,849,435 | 17,208,346 | 1.71% |
| 2023-10-24 | 3.43 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 4,272,834 | 14,865,275 | 3.24% |
| 2023-10-23 | 3.54 | 3.54 | 3.36 | 3.39 | 3.39 | qfq | 5,812,500 | 19,974,183 | -3.69% |
| 2023-10-20 | 3.46 | 3.53 | 3.42 | 3.52 | 3.52 | qfq | 5,131,700 | 17,951,425 | 2.33% |
| 2023-10-19 | 3.45 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 5,823,750 | 20,187,594 | -1.43% |
| 2023-10-18 | 3.67 | 3.67 | 3.49 | 3.49 | 3.49 | qfq | 13,198,500 | 46,620,553 | -4.90% |
| 2023-10-17 | 3.68 | 3.74 | 3.62 | 3.67 | 3.67 | qfq | 8,069,700 | 29,624,459 | -0.81% |
| 2023-10-16 | 3.61 | 3.74 | 3.61 | 3.70 | 3.70 | qfq | 14,701,249 | 53,810,509 | -2.12% |
| 2023-10-13 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | qfq | 1,139,600 | 4,307,688 | -5.03% |
| 2023-10-12 | 3.96 | 4.01 | 3.90 | 3.98 | 3.98 | qfq | 5,789,646 | 22,961,863 | 0.76% |
| 2023-10-11 | 4.10 | 4.14 | 3.93 | 3.95 | 3.95 | qfq | 11,346,953 | 45,490,642 | -3.66% |
| 2023-10-10 | 4.29 | 4.29 | 4.09 | 4.10 | 4.10 | qfq | 14,924,000 | 62,128,395 | -4.87% |
| 2023-10-09 | 4.20 | 4.35 | 4.08 | 4.31 | 4.31 | qfq | 18,040,607 | 76,058,188 | 3.61% |
| 2023-09-28 | 4.02 | 4.16 | 3.98 | 4.16 | 4.16 | qfq | 9,788,837 | 39,798,153 | 5.05% |
| 2023-09-27 | 3.94 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 6,151,302 | 24,315,718 | 0.25% |
| 2023-09-26 | 3.97 | 4.06 | 3.92 | 3.95 | 3.95 | qfq | 7,942,400 | 31,576,014 | 0.25% |
| 2023-09-25 | 3.87 | 4.07 | 3.87 | 3.94 | 3.94 | qfq | 11,642,211 | 46,136,369 | 1.29% |
| 2023-09-22 | 3.86 | 3.99 | 3.85 | 3.89 | 3.89 | qfq | 13,811,300 | 53,949,988 | 0.26% |
| 2023-09-21 | 4.03 | 4.06 | 3.88 | 3.88 | 3.88 | qfq | 21,864,100 | 85,773,153 | -4.90% |
| 2023-09-20 | 4.05 | 4.22 | 3.97 | 4.08 | 4.08 | qfq | 24,097,300 | 98,560,343 | 0.00% |
| 2023-09-19 | 4.10 | 4.12 | 3.91 | 4.08 | 4.08 | qfq | 31,635,087 | 127,118,190 | 1.49% |
| 2023-09-18 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | qfq | 5,661,546 | 22,616,298 | 4.96% |
| 2023-09-15 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | qfq | 13,082,535 | 49,556,338 | 4.93% |
| 2023-09-14 | 3.65 | 3.78 | 3.61 | 3.65 | 3.65 | qfq | 11,475,700 | 42,289,921 | -0.27% |
| 2023-09-13 | 3.53 | 3.71 | 3.51 | 3.66 | 3.66 | qfq | 15,960,044 | 58,001,091 | 3.68% |
| 2023-09-12 | 3.54 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 3,599,600 | 12,690,935 | 0.00% |
| 2023-09-11 | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | qfq | 5,300,500 | 18,611,067 | 1.44% |
| 2023-09-08 | 3.45 | 3.48 | 3.42 | 3.48 | 3.48 | qfq | 3,331,300 | 11,533,478 | 1.16% |
| 2023-09-07 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | qfq | 2,085,201 | 7,141,866 | -0.29% |
| 2023-09-06 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 2,996,678 | 10,330,950 | 0.00% |
| 2023-09-05 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 3,285,509 | 11,301,323 | 0.00% |
| 2023-09-04 | 3.40 | 3.47 | 3.39 | 3.45 | 3.45 | qfq | 4,197,858 | 14,423,593 | 1.77% |
| 2023-09-01 | 3.33 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 3,333,958 | 11,165,335 | 2.11% |
| 2023-08-31 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 1,453,700 | 4,820,446 | -0.30% |
| 2023-08-30 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 2,735,110 | 9,090,619 | 0.60% |
| 2023-08-29 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 2,038,200 | 6,709,638 | 1.85% |
| 2023-08-28 | 3.40 | 3.40 | 3.24 | 3.25 | 3.25 | qfq | 2,946,810 | 9,723,824 | -0.31% |
| 2023-08-25 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 2,510,400 | 8,227,560 | -1.21% |
| 2023-08-24 | 3.31 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 2,971,490 | 9,834,261 | -0.30% |
| 2023-08-23 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | qfq | 2,421,121 | 8,087,957 | -1.49% |
| 2023-08-22 | 3.43 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 5,360,721 | 18,031,969 | -2.04% |
| 2023-08-21 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 2,788,910 | 9,637,312 | -1.15% |
| 2023-08-18 | 3.46 | 3.51 | 3.43 | 3.47 | 3.47 | qfq | 2,185,900 | 7,609,154 | 0.29% |
| 2023-08-17 | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 3,465,010 | 11,872,685 | -0.29% |
| 2023-08-16 | 3.50 | 3.57 | 3.46 | 3.47 | 3.47 | qfq | 3,599,600 | 12,646,004 | -1.14% |
| 2023-08-15 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | qfq | 3,286,700 | 11,494,072 | 0.57% |
| 2023-08-14 | 3.40 | 3.49 | 3.37 | 3.49 | 3.49 | qfq | 3,430,262 | 11,796,197 | 2.35% |
| 2023-08-11 | 3.51 | 3.51 | 3.38 | 3.41 | 3.41 | qfq | 5,446,800 | 18,742,893 | -2.57% |
| 2023-08-10 | 3.41 | 3.53 | 3.41 | 3.50 | 3.50 | qfq | 6,988,372 | 24,353,249 | 2.34% |
| 2023-08-09 | 3.38 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 4,198,317 | 14,284,758 | 1.18% |
| 2023-08-08 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | qfq | 2,373,045 | 7,998,332 | 1.20% |
| 2023-08-07 | 3.37 | 3.38 | 3.31 | 3.34 | 3.34 | qfq | 2,567,393 | 8,577,290 | -0.89% |
| 2023-08-04 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | qfq | 2,137,900 | 7,217,528 | 0.00% |
| 2023-08-03 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 2,215,400 | 7,477,822 | -0.30% |
| 2023-08-02 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | qfq | 2,008,300 | 6,783,044 | -0.59% |
| 2023-08-01 | 3.36 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 3,446,700 | 11,690,178 | 0.89% |
| 2023-07-31 | 3.35 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 2,884,647 | 9,649,016 | 1.20% |
| 2023-07-28 | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | qfq | 1,935,300 | 6,383,395 | 0.91% |
| 2023-07-27 | 3.34 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 2,399,400 | 7,982,845 | -1.20% |
| 2023-07-26 | 3.36 | 3.37 | 3.34 | 3.34 | 3.34 | qfq | 1,297,300 | 4,344,899 | -0.89% |
| 2023-07-25 | 3.36 | 3.38 | 3.35 | 3.37 | 3.37 | qfq | 1,391,900 | 4,685,968 | 0.30% |
| 2023-07-24 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | qfq | 1,400,700 | 4,677,098 | 1.20% |
| 2023-07-21 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 1,652,275 | 5,495,672 | -0.30% |
| 2023-07-20 | 3.34 | 3.37 | 3.33 | 3.33 | 3.30 | qfq | 1,744,900 | 5,844,861 | -0.60% |
| 2023-07-19 | 3.33 | 3.36 | 3.32 | 3.35 | 3.32 | qfq | 2,950,672 | 9,869,963 | 0.60% |
| 2023-07-18 | 3.32 | 3.34 | 3.31 | 3.33 | 3.30 | qfq | 1,432,400 | 4,758,507 | 0.00% |