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
惠天热电000692.SZ
最近收盘价3.692026-07-17
最近交易日2026-07-17
成交量（股）15,788,702
成交额（元）59,411,438
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 | 3.77 | 3.85 | 3.65 | 3.69 | 3.69 | qfq | 15,788,702 | 59,411,438 | -2.64% |
| 2026-07-16 | 3.79 | 3.88 | 3.73 | 3.79 | 3.79 | qfq | 10,679,400 | 40,670,880 | -0.79% |
| 2026-07-15 | 3.78 | 3.90 | 3.72 | 3.82 | 3.82 | qfq | 14,620,500 | 55,674,221 | -1.29% |
| 2026-07-14 | 3.74 | 3.87 | 3.70 | 3.87 | 3.87 | qfq | 13,957,800 | 52,981,389 | 2.93% |
| 2026-07-13 | 3.90 | 3.93 | 3.70 | 3.76 | 3.76 | qfq | 15,781,200 | 59,915,469 | -3.09% |
| 2026-07-10 | 3.82 | 3.94 | 3.77 | 3.88 | 3.88 | qfq | 13,931,300 | 54,215,029 | 1.31% |
| 2026-07-09 | 3.83 | 3.92 | 3.74 | 3.83 | 3.83 | qfq | 12,926,000 | 49,265,598 | -0.78% |
| 2026-07-08 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 9,494,000 | 36,855,201 | -1.28% |
| 2026-07-07 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 11,068,720 | 43,869,738 | -3.46% |
| 2026-07-06 | 4.08 | 4.17 | 4.05 | 4.05 | 4.05 | qfq | 9,893,800 | 40,447,438 | -1.22% |
| 2026-07-03 | 4.06 | 4.14 | 4.01 | 4.10 | 4.10 | qfq | 11,526,300 | 47,289,587 | 0.74% |
| 2026-07-02 | 4.04 | 4.32 | 4.02 | 4.07 | 4.07 | qfq | 19,328,601 | 80,271,169 | 0.74% |
| 2026-07-01 | 3.93 | 4.10 | 3.90 | 4.04 | 4.04 | qfq | 14,482,920 | 58,279,308 | 2.54% |
| 2026-06-30 | 4.00 | 4.06 | 3.92 | 3.94 | 3.94 | qfq | 12,943,900 | 51,360,849 | -1.75% |
| 2026-06-29 | 4.10 | 4.10 | 3.88 | 4.01 | 4.01 | qfq | 14,532,130 | 57,866,010 | -0.99% |
| 2026-06-26 | 4.09 | 4.11 | 4.00 | 4.05 | 4.05 | qfq | 12,717,044 | 51,563,949 | -1.22% |
| 2026-06-25 | 4.18 | 4.19 | 4.07 | 4.10 | 4.10 | qfq | 10,955,100 | 45,086,469 | -2.15% |
| 2026-06-24 | 4.31 | 4.34 | 4.11 | 4.19 | 4.19 | qfq | 14,492,500 | 60,941,592 | -3.68% |
| 2026-06-23 | 4.30 | 4.43 | 4.26 | 4.35 | 4.35 | qfq | 14,405,488 | 62,769,845 | 0.93% |
| 2026-06-22 | 4.30 | 4.31 | 4.15 | 4.31 | 4.31 | qfq | 13,440,289 | 56,957,709 | 0.70% |
| 2026-06-18 | 4.35 | 4.35 | 4.23 | 4.28 | 4.28 | qfq | 12,999,900 | 55,660,828 | -1.83% |
| 2026-06-17 | 4.39 | 4.44 | 4.31 | 4.36 | 4.36 | qfq | 14,765,400 | 64,415,782 | -0.91% |
| 2026-06-16 | 4.40 | 4.45 | 4.29 | 4.40 | 4.40 | qfq | 15,846,216 | 69,254,624 | -0.68% |
| 2026-06-15 | 4.52 | 4.66 | 4.40 | 4.43 | 4.43 | qfq | 18,981,300 | 85,357,427 | -1.34% |
| 2026-06-12 | 4.56 | 4.58 | 4.41 | 4.49 | 4.49 | qfq | 15,751,100 | 71,033,933 | -0.44% |
| 2026-06-11 | 4.52 | 4.59 | 4.44 | 4.51 | 4.51 | qfq | 16,209,600 | 73,373,570 | -0.88% |
| 2026-06-10 | 4.75 | 4.75 | 4.48 | 4.55 | 4.55 | qfq | 22,507,100 | 102,703,457 | -5.01% |
| 2026-06-09 | 4.70 | 4.89 | 4.55 | 4.79 | 4.79 | qfq | 26,867,401 | 127,397,944 | 3.23% |
| 2026-06-08 | 4.75 | 5.06 | 4.60 | 4.64 | 4.64 | qfq | 35,377,900 | 170,108,761 | -4.53% |
| 2026-06-05 | 5.08 | 5.42 | 4.82 | 4.86 | 4.86 | qfq | 34,936,400 | 174,627,186 | -4.52% |
| 2026-06-04 | 5.21 | 5.27 | 5.04 | 5.09 | 5.09 | qfq | 29,401,100 | 150,490,442 | -2.12% |
| 2026-06-03 | 5.26 | 5.28 | 5.09 | 5.20 | 5.20 | qfq | 37,998,018 | 196,820,671 | -1.52% |
| 2026-06-02 | 5.39 | 5.40 | 5.16 | 5.28 | 5.28 | qfq | 41,625,800 | 219,193,514 | -3.65% |
| 2026-06-01 | 5.32 | 5.48 | 5.14 | 5.48 | 5.48 | qfq | 67,191,445 | 359,808,524 | 3.98% |
| 2026-05-29 | 5.18 | 5.51 | 5.00 | 5.27 | 5.27 | qfq | 73,411,117 | 389,774,624 | 1.35% |
| 2026-05-28 | 4.79 | 5.20 | 4.74 | 5.20 | 5.20 | qfq | 37,263,410 | 189,215,152 | 9.94% |
| 2026-05-27 | 4.69 | 4.78 | 4.64 | 4.73 | 4.73 | qfq | 12,700,816 | 59,695,193 | 0.64% |
| 2026-05-26 | 4.83 | 4.83 | 4.63 | 4.70 | 4.70 | qfq | 12,349,800 | 58,140,412 | -2.69% |
| 2026-05-25 | 4.91 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 13,875,200 | 67,134,268 | 0.00% |
| 2026-05-22 | 4.80 | 4.87 | 4.77 | 4.83 | 4.83 | qfq | 13,334,500 | 64,235,063 | 0.63% |
| 2026-05-21 | 5.03 | 5.12 | 4.76 | 4.80 | 4.80 | qfq | 18,564,716 | 91,984,259 | -4.00% |
| 2026-05-20 | 5.18 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 15,944,300 | 80,081,255 | -3.66% |
| 2026-05-19 | 5.15 | 5.20 | 5.08 | 5.19 | 5.19 | qfq | 11,911,101 | 61,306,451 | 0.78% |
| 2026-05-18 | 5.10 | 5.19 | 5.07 | 5.15 | 5.15 | qfq | 15,345,900 | 78,684,393 | 0.78% |
| 2026-05-15 | 5.25 | 5.26 | 5.06 | 5.11 | 5.11 | qfq | 20,942,804 | 107,456,759 | -3.40% |
| 2026-05-14 | 5.30 | 5.39 | 5.19 | 5.29 | 5.29 | qfq | 27,638,288 | 146,244,822 | 0.00% |
| 2026-05-13 | 5.17 | 5.43 | 5.17 | 5.29 | 5.29 | qfq | 32,503,556 | 172,949,996 | 1.93% |
| 2026-05-12 | 5.29 | 5.31 | 5.14 | 5.19 | 5.19 | qfq | 20,954,402 | 109,291,277 | -0.57% |
| 2026-05-11 | 5.14 | 5.24 | 5.10 | 5.22 | 5.22 | qfq | 23,663,640 | 122,747,884 | 1.56% |
| 2026-05-08 | 5.12 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 23,251,302 | 119,453,609 | -0.19% |
| 2026-05-07 | 5.10 | 5.35 | 5.05 | 5.15 | 5.15 | qfq | 29,482,000 | 151,617,656 | 0.98% |
| 2026-05-06 | 4.96 | 5.11 | 4.88 | 5.10 | 5.10 | qfq | 44,680,344 | 225,189,004 | 2.00% |
| 2026-04-30 | 5.16 | 5.16 | 4.80 | 5.00 | 5.00 | qfq | 67,720,983 | 333,969,337 | 0.81% |
| 2026-04-29 | 4.80 | 4.96 | 4.73 | 4.96 | 4.96 | qfq | 18,982,350 | 92,923,857 | 9.98% |
| 2026-04-28 | 4.37 | 4.51 | 4.35 | 4.51 | 4.51 | qfq | 18,313,800 | 81,879,300 | 1.58% |
| 2026-04-27 | 4.33 | 4.46 | 4.28 | 4.44 | 4.44 | qfq | 13,984,500 | 60,882,598 | 2.78% |
| 2026-04-24 | 4.41 | 4.46 | 4.28 | 4.32 | 4.32 | qfq | 17,167,900 | 74,632,856 | -3.14% |
| 2026-04-23 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | qfq | 18,427,110 | 81,909,807 | 0.45% |
| 2026-04-22 | 4.36 | 4.46 | 4.27 | 4.44 | 4.44 | qfq | 16,333,101 | 71,569,910 | 2.78% |
| 2026-04-21 | 4.31 | 4.38 | 4.16 | 4.32 | 4.32 | qfq | 19,499,600 | 82,938,717 | -0.46% |
| 2026-04-20 | 4.28 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 11,915,400 | 51,205,580 | 2.36% |
| 2026-04-17 | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | qfq | 9,755,000 | 41,378,764 | -0.47% |
| 2026-04-16 | 4.25 | 4.29 | 4.17 | 4.26 | 4.26 | qfq | 12,907,902 | 54,594,551 | 0.71% |
| 2026-04-15 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | qfq | 12,734,800 | 54,138,885 | -1.86% |
| 2026-04-14 | 4.34 | 4.35 | 4.20 | 4.31 | 4.31 | qfq | 15,271,010 | 65,517,866 | 0.00% |
| 2026-04-13 | 4.24 | 4.32 | 4.16 | 4.31 | 4.31 | qfq | 16,810,010 | 71,544,494 | 1.41% |
| 2026-04-10 | 4.24 | 4.35 | 4.22 | 4.25 | 4.25 | qfq | 14,212,010 | 60,830,847 | 0.47% |
| 2026-04-09 | 4.24 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 17,046,600 | 71,479,937 | 0.48% |
| 2026-04-08 | 4.20 | 4.21 | 4.11 | 4.21 | 4.21 | qfq | 24,387,900 | 101,703,065 | 1.20% |
| 2026-04-07 | 3.98 | 4.18 | 3.91 | 4.16 | 4.16 | qfq | 29,299,700 | 119,520,201 | 4.00% |
| 2026-04-03 | 4.25 | 4.26 | 3.97 | 4.00 | 4.00 | qfq | 40,118,401 | 162,263,225 | -6.10% |
| 2026-04-02 | 4.38 | 4.80 | 4.15 | 4.26 | 4.26 | qfq | 59,536,076 | 256,756,731 | -4.70% |
| 2026-04-01 | 4.75 | 4.85 | 4.47 | 4.47 | 4.47 | qfq | 64,404,100 | 293,522,997 | -10.06% |
| 2026-03-31 | 4.83 | 5.23 | 4.82 | 4.97 | 4.97 | qfq | 89,164,514 | 446,161,343 | -1.97% |
| 2026-03-30 | 4.60 | 5.25 | 4.38 | 5.07 | 5.07 | qfq | 120,797,280 | 567,428,004 | 4.32% |
| 2026-03-27 | 5.39 | 5.39 | 4.85 | 4.86 | 4.86 | qfq | 128,542,180 | 657,660,097 | -0.82% |
| 2026-03-26 | 4.39 | 4.90 | 4.33 | 4.90 | 4.90 | qfq | 31,222,982 | 148,400,781 | 10.11% |
| 2026-03-25 | 4.24 | 4.51 | 4.16 | 4.45 | 4.45 | qfq | 30,416,568 | 134,023,094 | 4.71% |
| 2026-03-24 | 4.00 | 4.26 | 3.94 | 4.25 | 4.25 | qfq | 23,424,600 | 96,121,928 | 8.14% |
| 2026-03-23 | 4.00 | 4.07 | 3.89 | 3.93 | 3.93 | qfq | 22,598,590 | 90,000,061 | -2.96% |
| 2026-03-20 | 4.17 | 4.23 | 4.03 | 4.05 | 4.05 | qfq | 23,084,500 | 94,620,710 | -2.88% |
| 2026-03-19 | 4.27 | 4.30 | 4.16 | 4.17 | 4.17 | qfq | 14,154,720 | 59,785,506 | -2.11% |
| 2026-03-18 | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | qfq | 13,906,912 | 58,668,615 | 2.16% |
| 2026-03-17 | 4.27 | 4.28 | 4.17 | 4.17 | 4.17 | qfq | 13,196,556 | 55,765,800 | -2.11% |
| 2026-03-16 | 4.21 | 4.30 | 4.20 | 4.26 | 4.26 | qfq | 14,365,406 | 61,097,429 | 0.95% |
| 2026-03-13 | 4.20 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 13,069,172 | 55,157,166 | 0.00% |
| 2026-03-12 | 4.23 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 14,925,364 | 63,215,762 | -0.71% |
| 2026-03-11 | 4.26 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 12,359,500 | 52,261,294 | 0.24% |
| 2026-03-10 | 4.20 | 4.27 | 4.13 | 4.24 | 4.24 | qfq | 14,960,364 | 63,180,284 | 1.44% |
| 2026-03-09 | 4.18 | 4.23 | 4.09 | 4.18 | 4.18 | qfq | 18,516,648 | 77,433,229 | -1.18% |
| 2026-03-06 | 4.05 | 4.34 | 4.04 | 4.23 | 4.23 | qfq | 28,940,920 | 122,060,055 | 4.44% |
| 2026-03-05 | 3.98 | 4.07 | 3.94 | 4.05 | 4.05 | qfq | 17,571,754 | 70,788,347 | 3.05% |
| 2026-03-04 | 3.93 | 3.99 | 3.82 | 3.93 | 3.93 | qfq | 16,113,400 | 63,247,596 | -1.50% |
| 2026-03-03 | 3.97 | 4.05 | 3.92 | 3.99 | 3.99 | qfq | 19,014,756 | 75,862,942 | 0.50% |
| 2026-03-02 | 4.00 | 4.04 | 3.87 | 3.97 | 3.97 | qfq | 15,870,200 | 62,663,583 | -1.73% |
| 2026-02-27 | 3.98 | 4.05 | 3.97 | 4.04 | 4.04 | qfq | 10,594,636 | 42,524,075 | 1.00% |
| 2026-02-26 | 4.03 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 10,972,501 | 43,864,282 | -0.74% |
| 2026-02-25 | 4.03 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 14,007,090 | 56,437,987 | 0.00% |
| 2026-02-24 | 3.87 | 4.04 | 3.87 | 4.03 | 4.03 | qfq | 15,104,800 | 60,073,850 | 4.13% |
| 2026-02-13 | 3.86 | 3.91 | 3.84 | 3.87 | 3.87 | qfq | 7,525,170 | 29,200,655 | 0.26% |
| 2026-02-12 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 12,832,100 | 49,938,481 | -1.78% |
| 2026-02-11 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 8,846,600 | 34,753,623 | 0.26% |
| 2026-02-10 | 3.89 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 13,148,300 | 51,528,619 | 0.77% |
| 2026-02-09 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | qfq | 12,021,300 | 46,574,330 | 1.04% |
| 2026-02-06 | 3.78 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 11,879,350 | 45,588,435 | 1.32% |
| 2026-02-05 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 12,237,300 | 46,695,272 | -0.26% |
| 2026-02-04 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 14,424,802 | 54,665,951 | 1.87% |
| 2026-02-03 | 3.72 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 11,114,700 | 41,416,804 | 0.54% |
| 2026-02-02 | 3.77 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 17,901,712 | 67,331,492 | -1.59% |
| 2026-01-30 | 3.68 | 3.78 | 3.65 | 3.78 | 3.78 | qfq | 28,564,526 | 106,891,644 | 3.56% |
| 2026-01-29 | 3.66 | 3.71 | 3.61 | 3.65 | 3.65 | qfq | 10,530,943 | 38,638,971 | -0.27% |
| 2026-01-28 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 12,475,100 | 45,947,393 | -1.35% |
| 2026-01-27 | 3.73 | 3.74 | 3.61 | 3.71 | 3.71 | qfq | 13,269,273 | 48,654,087 | -0.27% |
| 2026-01-26 | 3.73 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 14,725,400 | 54,586,489 | -0.27% |
| 2026-01-23 | 3.76 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 11,529,202 | 43,093,374 | -0.80% |
| 2026-01-22 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 13,709,100 | 51,481,671 | 0.27% |
| 2026-01-21 | 3.71 | 3.77 | 3.66 | 3.75 | 3.75 | qfq | 20,084,169 | 74,578,014 | 0.54% |
| 2026-01-20 | 3.81 | 3.82 | 3.72 | 3.73 | 3.73 | qfq | 21,604,400 | 81,075,367 | -2.10% |
| 2026-01-19 | 3.70 | 3.92 | 3.64 | 3.81 | 3.81 | qfq | 31,987,337 | 119,891,616 | 4.10% |
| 2026-01-16 | 3.60 | 3.81 | 3.57 | 3.66 | 3.66 | qfq | 26,140,852 | 95,923,256 | 2.23% |
| 2026-01-15 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 11,385,324 | 40,783,942 | -1.65% |
| 2026-01-14 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 19,830,726 | 72,321,066 | -1.89% |
| 2026-01-13 | 3.60 | 3.72 | 3.54 | 3.71 | 3.71 | qfq | 25,424,924 | 93,096,518 | 3.06% |
| 2026-01-12 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | qfq | 19,662,359 | 70,079,456 | 1.41% |
| 2026-01-09 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 17,078,401 | 60,302,153 | 0.85% |
| 2026-01-08 | 3.45 | 3.52 | 3.43 | 3.52 | 3.52 | qfq | 17,353,142 | 60,497,370 | 1.73% |
| 2026-01-07 | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 13,977,400 | 48,272,056 | -0.57% |
| 2026-01-06 | 3.45 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 14,749,500 | 51,345,196 | 0.58% |
| 2026-01-05 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | qfq | 16,937,238 | 58,491,008 | 0.58% |
| 2025-12-31 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 13,502,800 | 46,665,421 | -1.15% |
| 2025-12-30 | 3.49 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 12,466,100 | 43,452,283 | -1.14% |
| 2025-12-29 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 15,980,700 | 55,928,131 | -0.28% |
| 2025-12-26 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 15,227,400 | 53,940,891 | -1.12% |
| 2025-12-25 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 20,731,600 | 74,277,711 | 1.13% |
| 2025-12-24 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 13,400,642 | 47,126,959 | 0.57% |
| 2025-12-23 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 15,301,100 | 53,927,312 | -1.40% |
| 2025-12-22 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | qfq | 13,652,000 | 48,716,572 | -0.28% |
| 2025-12-19 | 3.48 | 3.58 | 3.48 | 3.57 | 3.57 | qfq | 17,757,861 | 62,850,501 | 2.29% |
| 2025-12-18 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 15,969,492 | 56,081,984 | 0.29% |
| 2025-12-17 | 3.46 | 3.50 | 3.41 | 3.48 | 3.48 | qfq | 16,729,600 | 57,840,236 | 0.29% |
| 2025-12-16 | 3.61 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 27,680,694 | 97,399,130 | -4.14% |
| 2025-12-15 | 3.63 | 3.67 | 3.56 | 3.62 | 3.62 | qfq | 29,371,976 | 106,155,913 | -1.36% |
| 2025-12-12 | 3.66 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 28,234,940 | 103,844,306 | 0.27% |
| 2025-12-11 | 3.81 | 3.83 | 3.65 | 3.66 | 3.66 | qfq | 39,792,468 | 147,896,582 | -4.44% |
| 2025-12-10 | 3.82 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 38,111,622 | 145,691,965 | -1.29% |
| 2025-12-09 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | qfq | 55,799,582 | 220,189,761 | -4.90% |
| 2025-12-08 | 4.02 | 4.09 | 3.94 | 4.08 | 4.08 | qfq | 96,509,945 | 386,241,043 | -2.86% |
| 2025-12-05 | 4.55 | 4.77 | 4.14 | 4.20 | 4.20 | qfq | 140,583,942 | 607,149,040 | -7.69% |
| 2025-12-04 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 12,754,892 | 58,034,759 | 9.90% |
| 2025-12-03 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 23,452,773 | 96,891,872 | 10.11% |
| 2025-12-02 | 3.70 | 3.76 | 3.61 | 3.76 | 3.76 | qfq | 16,589,600 | 61,177,076 | 1.62% |
| 2025-12-01 | 3.74 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 13,908,300 | 51,776,091 | -0.80% |
| 2025-11-28 | 3.67 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 10,659,601 | 39,371,655 | 1.36% |
| 2025-11-27 | 3.69 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 11,295,400 | 41,592,957 | -0.27% |
| 2025-11-26 | 3.72 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 13,005,600 | 48,475,545 | -1.34% |
| 2025-11-25 | 3.68 | 3.77 | 3.63 | 3.74 | 3.74 | qfq | 17,603,600 | 65,450,247 | 2.19% |
| 2025-11-24 | 3.67 | 3.80 | 3.59 | 3.66 | 3.66 | qfq | 23,583,701 | 86,412,881 | 1.95% |
| 2025-11-21 | 3.85 | 3.94 | 3.59 | 3.59 | 3.59 | qfq | 29,541,618 | 110,326,168 | -8.18% |
| 2025-11-20 | 3.91 | 3.98 | 3.85 | 3.91 | 3.91 | qfq | 22,714,600 | 88,791,152 | 0.77% |
| 2025-11-19 | 3.99 | 3.99 | 3.84 | 3.88 | 3.88 | qfq | 18,536,500 | 72,158,379 | -2.02% |
| 2025-11-18 | 4.09 | 4.10 | 3.94 | 3.96 | 3.96 | qfq | 19,951,360 | 79,452,299 | -2.94% |
| 2025-11-17 | 4.13 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 27,128,120 | 110,261,348 | -1.45% |
| 2025-11-14 | 4.04 | 4.32 | 4.03 | 4.14 | 4.14 | qfq | 41,889,040 | 172,828,656 | 5.08% |
| 2025-11-13 | 3.92 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 10,635,900 | 41,708,185 | 0.51% |
| 2025-11-12 | 3.95 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 11,218,400 | 44,151,428 | -0.76% |
| 2025-11-11 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 13,439,826 | 52,817,746 | 2.07% |
| 2025-11-10 | 3.88 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 11,624,600 | 45,021,466 | -0.26% |
| 2025-11-07 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 11,051,862 | 42,845,531 | -0.26% |
| 2025-11-06 | 3.93 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 13,555,502 | 52,644,412 | -0.26% |
| 2025-11-05 | 3.84 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 14,548,692 | 56,518,892 | 1.04% |
| 2025-11-04 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 20,376,602 | 78,748,924 | 0.78% |
| 2025-11-03 | 3.78 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 24,769,200 | 94,456,141 | 2.68% |
| 2025-10-31 | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 17,834,669 | 66,486,758 | 0.54% |
| 2025-10-30 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 16,908,075 | 63,087,221 | -1.85% |
| 2025-10-29 | 3.83 | 3.85 | 3.68 | 3.78 | 3.78 | qfq | 27,082,200 | 101,519,661 | -1.82% |
| 2025-10-28 | 3.89 | 3.91 | 3.83 | 3.85 | 3.85 | qfq | 19,701,888 | 76,037,482 | -0.52% |
| 2025-10-27 | 3.92 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 30,389,688 | 117,599,067 | 0.00% |
| 2025-10-24 | 3.94 | 3.97 | 3.84 | 3.87 | 3.87 | qfq | 42,468,600 | 165,061,610 | -2.27% |
| 2025-10-23 | 3.93 | 4.17 | 3.86 | 3.96 | 3.96 | qfq | 59,262,062 | 235,974,243 | 0.51% |
| 2025-10-22 | 3.89 | 4.12 | 3.85 | 3.94 | 3.94 | qfq | 69,474,072 | 276,706,015 | 0.51% |
| 2025-10-21 | 4.00 | 4.06 | 3.80 | 3.92 | 3.92 | qfq | 86,265,204 | 336,286,545 | -1.75% |
| 2025-10-20 | 3.67 | 3.99 | 3.62 | 3.99 | 3.99 | qfq | 56,655,760 | 219,813,386 | 9.92% |
| 2025-10-17 | 3.62 | 3.70 | 3.59 | 3.63 | 3.63 | qfq | 16,323,100 | 59,477,823 | 0.00% |
| 2025-10-16 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 9,308,700 | 33,633,294 | 0.55% |
| 2025-10-15 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 10,014,600 | 36,215,636 | 0.28% |
| 2025-10-14 | 3.59 | 3.63 | 3.57 | 3.60 | 3.60 | qfq | 12,034,238 | 43,313,491 | 0.84% |
| 2025-10-13 | 3.48 | 3.59 | 3.41 | 3.57 | 3.57 | qfq | 12,640,195 | 44,524,973 | -0.28% |
| 2025-10-10 | 3.48 | 3.61 | 3.46 | 3.58 | 3.58 | qfq | 13,103,672 | 46,642,567 | 2.87% |
| 2025-10-09 | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 8,062,300 | 28,040,757 | 0.00% |
| 2025-09-30 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 7,159,500 | 25,050,127 | -0.57% |
| 2025-09-29 | 3.45 | 3.51 | 3.36 | 3.50 | 3.50 | qfq | 10,655,420 | 36,837,172 | 2.04% |
| 2025-09-26 | 3.42 | 3.50 | 3.38 | 3.43 | 3.43 | qfq | 13,238,100 | 45,693,142 | 0.29% |
| 2025-09-25 | 3.54 | 3.58 | 3.42 | 3.42 | 3.42 | qfq | 14,344,200 | 49,994,399 | -3.93% |
| 2025-09-24 | 3.48 | 3.57 | 3.45 | 3.56 | 3.56 | qfq | 9,494,163 | 33,512,885 | 2.01% |
| 2025-09-23 | 3.51 | 3.53 | 3.41 | 3.49 | 3.49 | qfq | 12,489,763 | 43,264,544 | -0.85% |
| 2025-09-22 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 9,484,100 | 33,429,117 | -0.56% |
| 2025-09-19 | 3.61 | 3.63 | 3.51 | 3.54 | 3.54 | qfq | 15,006,752 | 53,145,196 | -1.67% |
| 2025-09-18 | 3.71 | 3.71 | 3.58 | 3.60 | 3.60 | qfq | 13,989,748 | 50,932,149 | -2.44% |
| 2025-09-17 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 10,550,290 | 39,051,848 | -0.81% |
| 2025-09-16 | 3.68 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 11,704,468 | 43,289,728 | 1.09% |
| 2025-09-15 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 7,958,700 | 29,209,878 | -0.54% |
| 2025-09-12 | 3.71 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 10,960,200 | 40,618,687 | 0.27% |
| 2025-09-11 | 3.69 | 3.69 | 3.62 | 3.69 | 3.69 | qfq | 10,775,808 | 39,485,002 | 0.27% |
| 2025-09-10 | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | qfq | 7,628,800 | 28,080,274 | -0.27% |
| 2025-09-09 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | qfq | 8,522,100 | 31,335,648 | 0.27% |
| 2025-09-08 | 3.62 | 3.68 | 3.54 | 3.68 | 3.68 | qfq | 10,514,863 | 38,341,436 | 1.94% |
| 2025-09-05 | 3.58 | 3.63 | 3.52 | 3.61 | 3.61 | qfq | 11,652,200 | 41,731,973 | 1.12% |
| 2025-09-04 | 3.55 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 13,348,000 | 47,914,784 | 0.56% |
| 2025-09-03 | 3.62 | 3.64 | 3.52 | 3.55 | 3.55 | qfq | 10,925,034 | 39,045,096 | -1.66% |
| 2025-09-02 | 3.64 | 3.65 | 3.54 | 3.61 | 3.61 | qfq | 13,945,737 | 50,148,637 | -0.28% |
| 2025-09-01 | 3.55 | 3.68 | 3.54 | 3.62 | 3.62 | qfq | 13,203,800 | 47,847,542 | 1.40% |
| 2025-08-29 | 3.58 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 10,147,136 | 36,344,038 | -1.11% |
| 2025-08-28 | 3.58 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 19,041,716 | 68,100,454 | 1.12% |
| 2025-08-27 | 3.71 | 3.72 | 3.57 | 3.57 | 3.57 | qfq | 18,756,890 | 68,371,401 | -4.03% |
| 2025-08-26 | 3.64 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 14,449,968 | 53,299,782 | 2.20% |
| 2025-08-25 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 11,838,200 | 43,209,267 | -0.82% |
| 2025-08-22 | 3.71 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 9,733,328 | 35,594,724 | -1.08% |
| 2025-08-21 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 9,901,309 | 36,565,350 | 1.37% |
| 2025-08-20 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | qfq | 8,339,899 | 30,380,331 | 0.27% |
| 2025-08-19 | 3.58 | 3.66 | 3.56 | 3.65 | 3.65 | qfq | 11,478,796 | 41,504,641 | 1.67% |
| 2025-08-18 | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 11,645,854 | 41,999,509 | -0.28% |
| 2025-08-15 | 3.61 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 11,129,148 | 40,309,351 | -0.55% |
| 2025-08-14 | 3.79 | 3.79 | 3.60 | 3.62 | 3.62 | qfq | 15,896,800 | 58,273,131 | -3.47% |
| 2025-08-13 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 8,269,900 | 31,096,541 | -1.06% |
| 2025-08-12 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 7,146,000 | 27,149,344 | -0.26% |
| 2025-08-11 | 3.81 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 7,914,700 | 30,038,532 | -0.26% |
| 2025-08-08 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 9,830,751 | 37,327,090 | 0.26% |
| 2025-08-07 | 3.74 | 3.80 | 3.73 | 3.80 | 3.80 | qfq | 9,128,700 | 34,390,064 | 1.60% |
| 2025-08-06 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 7,670,916 | 28,677,439 | -0.53% |
| 2025-08-05 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | qfq | 10,794,020 | 40,379,316 | 1.35% |
| 2025-08-04 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 8,370,520 | 30,914,747 | 0.82% |
| 2025-08-01 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 9,023,200 | 33,164,764 | 1.38% |
| 2025-07-31 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | qfq | 9,703,200 | 35,453,065 | -1.63% |
| 2025-07-30 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 8,945,402 | 32,902,893 | 0.27% |
| 2025-07-29 | 3.70 | 3.72 | 3.63 | 3.68 | 3.68 | qfq | 10,957,400 | 40,186,300 | -0.27% |
| 2025-07-28 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 6,977,700 | 25,714,503 | 0.00% |
| 2025-07-25 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | qfq | 6,395,400 | 23,548,638 | 0.27% |
| 2025-07-24 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 8,640,489 | 31,799,678 | 1.10% |
| 2025-07-23 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 8,723,600 | 31,907,182 | -1.09% |
| 2025-07-22 | 3.70 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 9,611,300 | 35,232,053 | -0.54% |
| 2025-07-21 | 3.69 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 13,656,356 | 50,435,941 | 0.82% |
| 2025-07-18 | 3.67 | 3.68 | 3.61 | 3.67 | 3.67 | qfq | 7,320,596 | 26,681,981 | 0.00% |
| 2025-07-17 | 3.71 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 8,637,798 | 31,820,615 | 0.27% |
| 2025-07-16 | 3.66 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 8,933,638 | 32,577,004 | 1.39% |
| 2025-07-15 | 3.77 | 3.77 | 3.56 | 3.61 | 3.61 | qfq | 15,303,538 | 55,383,172 | -4.24% |
| 2025-07-14 | 3.70 | 3.78 | 3.66 | 3.77 | 3.77 | qfq | 16,638,031 | 62,385,223 | 2.72% |
| 2025-07-11 | 3.67 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 9,428,500 | 34,554,801 | 0.27% |
| 2025-07-10 | 3.69 | 3.73 | 3.63 | 3.66 | 3.66 | qfq | 8,268,800 | 30,302,134 | -0.81% |
| 2025-07-09 | 3.71 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 8,736,181 | 32,239,154 | -0.54% |
| 2025-07-08 | 3.70 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 13,831,203 | 50,841,644 | 0.27% |
| 2025-07-07 | 3.65 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 19,548,608 | 71,715,798 | 3.06% |
| 2025-07-04 | 3.61 | 3.69 | 3.56 | 3.59 | 3.59 | qfq | 12,824,900 | 46,487,144 | -0.83% |
| 2025-07-03 | 3.63 | 3.66 | 3.58 | 3.62 | 3.62 | qfq | 9,620,200 | 34,717,171 | -0.28% |
| 2025-07-02 | 3.56 | 3.63 | 3.54 | 3.63 | 3.63 | qfq | 12,023,963 | 43,127,246 | 1.68% |
| 2025-07-01 | 3.55 | 3.60 | 3.53 | 3.57 | 3.57 | qfq | 12,206,084 | 43,547,875 | 1.42% |
| 2025-06-30 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 5,720,800 | 20,204,537 | 0.28% |
| 2025-06-27 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | qfq | 7,556,200 | 26,524,729 | 0.57% |
| 2025-06-26 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | qfq | 5,991,400 | 20,923,112 | 0.00% |
| 2025-06-25 | 3.47 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 8,112,669 | 28,128,827 | 0.87% |
| 2025-06-24 | 3.40 | 3.47 | 3.40 | 3.46 | 3.46 | qfq | 6,941,101 | 23,940,371 | 2.06% |
| 2025-06-23 | 3.29 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 7,739,401 | 26,042,766 | 1.50% |
| 2025-06-20 | 3.33 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 5,639,100 | 18,904,925 | -0.60% |
| 2025-06-19 | 3.46 | 3.46 | 3.33 | 3.36 | 3.36 | qfq | 7,301,100 | 24,617,819 | -2.04% |
| 2025-06-18 | 3.47 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 6,323,500 | 21,808,074 | -1.72% |
| 2025-06-17 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | qfq | 6,087,400 | 21,239,550 | -0.29% |
| 2025-06-16 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 6,967,600 | 24,450,062 | 0.86% |
| 2025-06-13 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 7,644,700 | 26,703,259 | -1.98% |
| 2025-06-12 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 6,984,900 | 24,705,570 | -0.84% |
| 2025-06-11 | 3.57 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 6,913,300 | 24,739,113 | 0.00% |
| 2025-06-10 | 3.59 | 3.61 | 3.52 | 3.57 | 3.57 | qfq | 11,437,802 | 40,826,565 | -0.28% |
| 2025-06-09 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | qfq | 6,804,984 | 24,315,740 | 0.56% |
| 2025-06-06 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 7,423,788 | 26,270,860 | 0.85% |
| 2025-06-05 | 3.59 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 9,055,002 | 32,011,736 | -1.12% |
| 2025-06-04 | 3.54 | 3.59 | 3.51 | 3.57 | 3.57 | qfq | 7,658,501 | 27,241,700 | 0.85% |
| 2025-06-03 | 3.48 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 11,046,102 | 38,786,698 | 2.02% |
| 2025-05-30 | 3.51 | 3.61 | 3.46 | 3.47 | 3.47 | qfq | 11,219,100 | 39,523,367 | -1.14% |
| 2025-05-29 | 3.46 | 3.53 | 3.43 | 3.51 | 3.51 | qfq | 9,778,600 | 34,187,829 | 1.45% |
| 2025-05-28 | 3.45 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 8,285,850 | 28,553,922 | 0.58% |
| 2025-05-27 | 3.40 | 3.46 | 3.39 | 3.44 | 3.44 | qfq | 8,221,700 | 28,192,336 | 0.88% |
| 2025-05-26 | 3.39 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 8,240,600 | 28,115,193 | 0.59% |
| 2025-05-23 | 3.47 | 3.50 | 3.38 | 3.39 | 3.39 | qfq | 9,658,702 | 33,098,408 | -2.87% |
| 2025-05-22 | 3.51 | 3.58 | 3.46 | 3.49 | 3.49 | qfq | 12,024,600 | 42,210,362 | -0.85% |
| 2025-05-21 | 3.53 | 3.68 | 3.51 | 3.52 | 3.52 | qfq | 14,064,600 | 50,192,921 | -0.56% |
| 2025-05-20 | 3.53 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 10,249,600 | 36,008,008 | 1.14% |
| 2025-05-19 | 3.41 | 3.53 | 3.40 | 3.50 | 3.50 | qfq | 11,016,000 | 38,281,016 | 2.64% |
| 2025-05-16 | 3.42 | 3.46 | 3.40 | 3.41 | 3.41 | qfq | 5,262,900 | 18,006,625 | -0.87% |
| 2025-05-15 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 8,006,375 | 27,420,461 | 0.88% |
| 2025-05-14 | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | qfq | 8,769,862 | 29,855,219 | -0.29% |
| 2025-05-13 | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 7,010,900 | 24,088,077 | -0.29% |
| 2025-05-12 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 10,810,620 | 37,081,456 | -0.87% |
| 2025-05-09 | 3.49 | 3.52 | 3.46 | 3.46 | 3.46 | qfq | 9,046,300 | 31,603,443 | -1.14% |
| 2025-05-08 | 3.44 | 3.60 | 3.40 | 3.50 | 3.50 | qfq | 17,806,400 | 62,171,378 | 2.34% |
| 2025-05-07 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 9,473,000 | 32,515,321 | -0.58% |
| 2025-05-06 | 3.33 | 3.45 | 3.33 | 3.44 | 3.44 | qfq | 12,719,200 | 43,214,584 | 3.30% |
| 2025-04-30 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 11,438,300 | 38,139,069 | -0.60% |
| 2025-04-29 | 3.28 | 3.37 | 3.23 | 3.35 | 3.35 | qfq | 14,808,100 | 49,152,339 | 0.30% |
| 2025-04-28 | 3.23 | 3.48 | 3.18 | 3.34 | 3.34 | qfq | 20,688,300 | 68,423,442 | 3.09% |
| 2025-04-25 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 7,948,249 | 25,645,397 | 1.89% |
| 2025-04-24 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 6,151,600 | 19,615,626 | 0.00% |
| 2025-04-23 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 4,256,500 | 13,591,438 | -0.93% |
| 2025-04-22 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 3,850,400 | 12,372,770 | 0.00% |
| 2025-04-21 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | qfq | 4,732,800 | 15,221,814 | 0.31% |
| 2025-04-18 | 3.21 | 3.22 | 3.16 | 3.20 | 3.20 | qfq | 4,268,001 | 13,604,215 | -0.31% |
| 2025-04-17 | 3.14 | 3.23 | 3.12 | 3.21 | 3.21 | qfq | 6,867,400 | 21,947,607 | 1.58% |
| 2025-04-16 | 3.19 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 7,624,728 | 24,344,778 | -0.63% |
| 2025-04-15 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 5,901,200 | 18,691,982 | 0.32% |
| 2025-04-14 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | qfq | 7,897,202 | 24,903,892 | 3.59% |
| 2025-04-11 | 3.04 | 3.11 | 3.02 | 3.06 | 3.06 | qfq | 6,582,700 | 20,220,129 | 0.33% |
| 2025-04-10 | 3.02 | 3.10 | 3.01 | 3.05 | 3.05 | qfq | 9,330,800 | 28,567,993 | 2.01% |
| 2025-04-09 | 2.90 | 3.02 | 2.76 | 2.99 | 2.99 | qfq | 13,440,236 | 38,694,264 | 0.67% |
| 2025-04-08 | 3.00 | 3.08 | 2.89 | 2.97 | 2.97 | qfq | 12,651,584 | 37,573,057 | -1.98% |
| 2025-04-07 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | qfq | 13,851,300 | 42,827,484 | -10.09% |
| 2025-04-03 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | qfq | 7,577,200 | 25,340,190 | 1.20% |
| 2025-04-02 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 5,301,200 | 17,631,356 | -0.60% |
| 2025-04-01 | 3.31 | 3.37 | 3.31 | 3.35 | 3.35 | qfq | 9,208,920 | 30,841,498 | 1.52% |
| 2025-03-31 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 7,213,100 | 23,842,862 | -0.60% |
| 2025-03-28 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 10,045,100 | 33,666,884 | -2.64% |
| 2025-03-27 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 11,518,360 | 39,318,445 | -1.16% |
| 2025-03-26 | 3.44 | 3.51 | 3.42 | 3.45 | 3.45 | qfq | 11,960,400 | 41,433,545 | 0.00% |
| 2025-03-25 | 3.45 | 3.48 | 3.36 | 3.45 | 3.45 | qfq | 13,647,700 | 46,827,654 | -0.29% |
| 2025-03-24 | 3.52 | 3.60 | 3.41 | 3.46 | 3.46 | qfq | 19,979,300 | 70,226,817 | -2.54% |
| 2025-03-21 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 14,650,820 | 51,578,305 | 0.85% |
| 2025-03-20 | 3.54 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 13,601,444 | 47,969,945 | -0.56% |
| 2025-03-19 | 3.57 | 3.62 | 3.53 | 3.54 | 3.54 | qfq | 18,624,144 | 66,497,416 | -1.67% |
| 2025-03-18 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | qfq | 34,235,949 | 122,725,416 | -2.44% |
| 2025-03-17 | 3.49 | 3.86 | 3.44 | 3.69 | 3.69 | qfq | 49,502,250 | 181,667,125 | 5.13% |
| 2025-03-14 | 3.47 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 17,882,739 | 62,208,668 | 1.15% |
| 2025-03-13 | 3.40 | 3.51 | 3.39 | 3.47 | 3.47 | qfq | 18,687,700 | 64,553,837 | 1.76% |
| 2025-03-12 | 3.41 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 7,780,840 | 26,408,810 | 0.00% |
| 2025-03-11 | 3.37 | 3.41 | 3.36 | 3.41 | 3.41 | qfq | 4,308,536 | 14,571,678 | 0.59% |
| 2025-03-10 | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 7,140,954 | 24,290,191 | 0.59% |
| 2025-03-07 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | qfq | 5,714,254 | 19,414,575 | -2.03% |
| 2025-03-06 | 3.34 | 3.44 | 3.33 | 3.44 | 3.44 | qfq | 11,160,148 | 37,891,152 | 2.69% |
| 2025-03-05 | 3.37 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 7,039,042 | 23,361,344 | -0.30% |
| 2025-03-04 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 4,560,100 | 15,251,025 | 0.00% |
| 2025-03-03 | 3.34 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 8,000,400 | 26,964,336 | 0.90% |
| 2025-02-28 | 3.43 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 10,048,100 | 34,053,739 | -3.20% |
| 2025-02-27 | 3.44 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 8,362,600 | 28,631,993 | 0.00% |
| 2025-02-26 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 10,927,600 | 37,249,216 | 2.08% |
| 2025-02-25 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 5,912,600 | 20,046,562 | -1.17% |
| 2025-02-24 | 3.36 | 3.46 | 3.34 | 3.41 | 3.41 | qfq | 9,442,700 | 32,191,023 | 1.49% |
| 2025-02-21 | 3.43 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 11,242,700 | 37,851,913 | -2.04% |
| 2025-02-20 | 3.38 | 3.49 | 3.36 | 3.43 | 3.43 | qfq | 10,932,500 | 37,649,882 | 1.48% |
| 2025-02-19 | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 5,898,600 | 19,993,756 | 0.30% |
| 2025-02-18 | 3.44 | 3.49 | 3.36 | 3.37 | 3.37 | qfq | 9,063,544 | 30,966,130 | -2.60% |
| 2025-02-17 | 3.38 | 3.49 | 3.34 | 3.46 | 3.46 | qfq | 10,767,100 | 36,860,546 | 2.06% |
| 2025-02-14 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 6,003,300 | 20,381,787 | -1.17% |
| 2025-02-13 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 6,487,800 | 22,226,130 | -0.87% |
| 2025-02-12 | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | qfq | 7,165,702 | 24,775,513 | -0.86% |
| 2025-02-11 | 3.54 | 3.55 | 3.45 | 3.49 | 3.49 | qfq | 6,061,200 | 21,110,969 | -1.41% |
| 2025-02-10 | 3.48 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 9,650,002 | 33,850,471 | 2.61% |
| 2025-02-07 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 8,448,000 | 29,044,923 | 1.17% |
| 2025-02-06 | 3.40 | 3.42 | 3.36 | 3.41 | 3.41 | qfq | 6,442,178 | 21,820,577 | 0.29% |
| 2025-02-05 | 3.40 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 7,247,602 | 24,756,361 | 0.89% |
| 2025-01-27 | 3.34 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 7,234,400 | 24,583,909 | 0.90% |
| 2025-01-24 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 8,215,376 | 27,488,156 | -1.76% |
| 2025-01-23 | 3.42 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 6,702,902 | 23,034,484 | 0.00% |
| 2025-01-22 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 5,447,600 | 18,627,399 | -2.58% |
| 2025-01-21 | 3.52 | 3.57 | 3.44 | 3.49 | 3.49 | qfq | 6,899,500 | 24,152,027 | -0.29% |
| 2025-01-20 | 3.42 | 3.58 | 3.35 | 3.50 | 3.50 | qfq | 11,449,700 | 39,913,697 | 3.55% |
| 2025-01-17 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 6,367,702 | 21,473,826 | -0.29% |
| 2025-01-16 | 3.35 | 3.43 | 3.34 | 3.39 | 3.39 | qfq | 6,749,102 | 22,870,439 | 1.50% |
| 2025-01-15 | 3.34 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 6,089,300 | 20,275,492 | 0.30% |
| 2025-01-14 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 7,429,900 | 24,467,581 | 3.74% |
| 2025-01-13 | 3.21 | 3.24 | 3.13 | 3.21 | 3.21 | qfq | 6,881,400 | 21,976,518 | 0.00% |
| 2025-01-10 | 3.33 | 3.35 | 3.21 | 3.21 | 3.21 | qfq | 8,444,700 | 27,740,622 | -3.89% |
| 2025-01-09 | 3.32 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 7,445,700 | 24,997,821 | -0.60% |
| 2025-01-08 | 3.37 | 3.42 | 3.28 | 3.36 | 3.36 | qfq | 8,795,200 | 29,474,208 | -1.18% |
| 2025-01-07 | 3.37 | 3.41 | 3.28 | 3.40 | 3.40 | qfq | 9,977,100 | 33,313,050 | 1.49% |
| 2025-01-06 | 3.38 | 3.40 | 3.24 | 3.35 | 3.35 | qfq | 10,307,500 | 34,243,668 | -0.89% |
| 2025-01-03 | 3.53 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 13,312,434 | 45,843,980 | -3.98% |
| 2025-01-02 | 3.46 | 3.64 | 3.43 | 3.52 | 3.52 | qfq | 18,549,174 | 65,695,898 | 0.86% |
| 2024-12-31 | 3.56 | 3.70 | 3.48 | 3.49 | 3.49 | qfq | 21,001,076 | 75,043,170 | 1.16% |
| 2024-12-30 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | qfq | 12,968,176 | 44,551,913 | -3.09% |
| 2024-12-27 | 3.52 | 3.61 | 3.49 | 3.56 | 3.56 | qfq | 15,398,404 | 54,964,857 | 2.01% |
| 2024-12-26 | 3.42 | 3.59 | 3.42 | 3.49 | 3.49 | qfq | 15,660,900 | 55,062,685 | 1.16% |
| 2024-12-25 | 3.61 | 3.64 | 3.37 | 3.45 | 3.45 | qfq | 19,426,300 | 67,017,355 | -3.36% |
| 2024-12-24 | 3.56 | 3.65 | 3.41 | 3.57 | 3.57 | qfq | 42,007,104 | 148,002,611 | -4.55% |
| 2024-12-23 | 3.97 | 4.00 | 3.74 | 3.74 | 3.74 | qfq | 47,480,800 | 180,853,926 | -10.10% |
| 2024-12-20 | 4.13 | 4.25 | 4.05 | 4.16 | 4.16 | qfq | 61,988,872 | 256,532,853 | -3.48% |
| 2024-12-19 | 4.41 | 4.85 | 4.25 | 4.31 | 4.31 | qfq | 99,947,370 | 454,379,584 | -2.27% |
| 2024-12-18 | 4.01 | 4.41 | 4.01 | 4.41 | 4.41 | qfq | 28,399,449 | 122,513,477 | 9.98% |
| 2024-12-17 | 4.10 | 4.46 | 4.01 | 4.01 | 4.01 | qfq | 91,615,586 | 387,628,589 | -4.75% |
| 2024-12-16 | 3.85 | 4.21 | 3.85 | 4.21 | 4.21 | qfq | 67,102,262 | 280,951,242 | 9.92% |
| 2024-12-13 | 3.98 | 4.10 | 3.82 | 3.83 | 3.83 | qfq | 23,426,868 | 91,521,038 | -3.77% |
| 2024-12-12 | 3.95 | 4.10 | 3.92 | 3.98 | 3.98 | qfq | 34,952,152 | 139,859,771 | 3.65% |
| 2024-12-11 | 3.77 | 3.87 | 3.76 | 3.84 | 3.84 | qfq | 10,767,152 | 41,170,604 | 1.32% |
| 2024-12-10 | 3.89 | 3.94 | 3.78 | 3.79 | 3.79 | qfq | 21,130,688 | 81,230,594 | -1.56% |
| 2024-12-09 | 3.84 | 3.96 | 3.75 | 3.85 | 3.85 | qfq | 29,534,702 | 114,070,967 | -0.52% |
| 2024-12-06 | 3.85 | 3.93 | 3.79 | 3.87 | 3.87 | qfq | 16,628,800 | 64,318,993 | 1.04% |
| 2024-12-05 | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 12,280,200 | 46,459,774 | 1.06% |
| 2024-12-04 | 3.90 | 3.95 | 3.77 | 3.79 | 3.79 | qfq | 13,704,400 | 52,587,936 | -3.07% |
| 2024-12-03 | 3.82 | 3.95 | 3.78 | 3.91 | 3.91 | qfq | 19,145,460 | 74,165,586 | 2.36% |
| 2024-12-02 | 3.70 | 3.83 | 3.67 | 3.82 | 3.82 | qfq | 13,530,962 | 51,243,781 | 3.24% |
| 2024-11-29 | 3.71 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 11,124,100 | 41,145,611 | -0.80% |
| 2024-11-28 | 3.66 | 3.78 | 3.65 | 3.73 | 3.73 | qfq | 17,990,316 | 67,185,940 | 1.08% |
| 2024-11-27 | 3.58 | 3.75 | 3.57 | 3.69 | 3.69 | qfq | 16,711,360 | 61,208,941 | 2.22% |
| 2024-11-26 | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 11,874,760 | 43,165,172 | -2.17% |
| 2024-11-25 | 3.53 | 3.79 | 3.53 | 3.69 | 3.69 | qfq | 21,458,200 | 78,636,624 | 3.94% |
| 2024-11-22 | 3.62 | 3.72 | 3.52 | 3.55 | 3.55 | qfq | 12,541,937 | 45,443,898 | -2.20% |
| 2024-11-21 | 3.68 | 3.74 | 3.59 | 3.63 | 3.63 | qfq | 9,415,310 | 34,318,591 | -1.36% |
| 2024-11-20 | 3.61 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 11,132,337 | 40,604,785 | 2.22% |
| 2024-11-19 | 3.63 | 3.64 | 3.50 | 3.60 | 3.60 | qfq | 13,227,191 | 47,150,925 | 0.00% |
| 2024-11-18 | 3.74 | 3.77 | 3.58 | 3.60 | 3.60 | qfq | 15,291,601 | 56,129,945 | -2.44% |
| 2024-11-15 | 3.76 | 3.87 | 3.69 | 3.69 | 3.69 | qfq | 18,593,768 | 70,157,350 | -3.91% |
| 2024-11-14 | 3.87 | 4.03 | 3.83 | 3.84 | 3.84 | qfq | 19,843,179 | 77,426,729 | -1.03% |
| 2024-11-13 | 3.92 | 3.94 | 3.81 | 3.88 | 3.88 | qfq | 17,224,500 | 66,604,588 | -2.02% |
| 2024-11-12 | 3.93 | 4.07 | 3.91 | 3.96 | 3.96 | qfq | 27,576,500 | 109,562,487 | 0.76% |
| 2024-11-11 | 3.82 | 4.00 | 3.82 | 3.93 | 3.93 | qfq | 26,604,400 | 103,342,141 | 1.81% |
| 2024-11-08 | 3.95 | 4.04 | 3.83 | 3.86 | 3.86 | qfq | 44,015,465 | 172,154,336 | -4.22% |
| 2024-11-07 | 3.72 | 4.14 | 3.70 | 4.03 | 4.03 | qfq | 65,359,921 | 261,131,520 | 7.18% |
| 2024-11-06 | 3.80 | 3.85 | 3.71 | 3.76 | 3.76 | qfq | 35,129,356 | 132,345,428 | -2.34% |
| 2024-11-05 | 3.80 | 3.95 | 3.73 | 3.85 | 3.85 | qfq | 66,401,860 | 253,120,290 | 1.85% |
| 2024-11-04 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | qfq | 36,333,512 | 135,736,601 | 9.88% |
| 2024-11-01 | 3.56 | 3.63 | 3.43 | 3.44 | 3.44 | qfq | 26,535,853 | 92,800,566 | -6.01% |
| 2024-10-31 | 3.74 | 3.80 | 3.53 | 3.66 | 3.66 | qfq | 45,773,623 | 166,006,168 | -0.81% |
| 2024-10-30 | 3.96 | 4.01 | 3.67 | 3.69 | 3.69 | qfq | 67,313,406 | 256,438,816 | -4.16% |
| 2024-10-29 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | qfq | 23,115,927 | 88,086,303 | 10.00% |
| 2024-10-28 | 3.33 | 3.60 | 3.29 | 3.50 | 3.50 | qfq | 31,885,718 | 110,972,607 | 4.79% |
| 2024-10-25 | 3.23 | 3.36 | 3.21 | 3.34 | 3.34 | qfq | 17,325,556 | 56,597,346 | 3.41% |
| 2024-10-24 | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 14,655,116 | 47,118,843 | -0.92% |
| 2024-10-23 | 3.11 | 3.41 | 3.10 | 3.26 | 3.26 | qfq | 36,973,100 | 121,888,461 | 4.82% |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 14,321,223 | 44,142,041 | 2.64% |
| 2024-10-21 | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 9,410,500 | 28,544,373 | -0.33% |
| 2024-10-18 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 9,744,073 | 29,529,274 | 0.33% |
| 2024-10-17 | 3.10 | 3.12 | 3.01 | 3.03 | 3.03 | qfq | 9,819,200 | 29,949,051 | -1.94% |
| 2024-10-16 | 2.99 | 3.10 | 2.98 | 3.09 | 3.09 | qfq | 11,138,319 | 34,096,135 | 3.00% |
| 2024-10-15 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | qfq | 8,578,259 | 26,029,144 | -2.60% |
| 2024-10-14 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | qfq | 9,756,700 | 29,814,034 | 2.33% |
| 2024-10-11 | 3.07 | 3.13 | 2.98 | 3.01 | 3.01 | qfq | 10,768,500 | 32,645,861 | -2.27% |
| 2024-10-10 | 2.99 | 3.12 | 2.99 | 3.08 | 3.08 | qfq | 13,396,403 | 41,188,413 | 2.33% |
| 2024-10-09 | 3.21 | 3.21 | 2.98 | 3.01 | 3.01 | qfq | 22,039,700 | 67,602,901 | -8.51% |
| 2024-10-08 | 3.60 | 3.60 | 3.14 | 3.29 | 3.29 | qfq | 43,710,313 | 144,726,364 | 0.30% |
| 2024-09-30 | 3.09 | 3.30 | 3.03 | 3.28 | 3.28 | qfq | 25,115,380 | 79,445,187 | 8.61% |
| 2024-09-27 | 2.99 | 3.08 | 2.94 | 3.02 | 3.02 | qfq | 11,508,150 | 34,584,080 | 2.37% |
| 2024-09-26 | 2.90 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 6,558,000 | 19,085,442 | 1.72% |
| 2024-09-25 | 2.92 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 7,818,144 | 22,992,175 | -0.34% |
| 2024-09-24 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 4,692,410 | 13,594,428 | 1.04% |
| 2024-09-23 | 2.86 | 2.89 | 2.80 | 2.88 | 2.88 | qfq | 2,971,100 | 8,483,378 | 1.05% |
| 2024-09-20 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 5,008,064 | 14,350,753 | -3.06% |
| 2024-09-19 | 2.85 | 2.94 | 2.82 | 2.94 | 2.94 | qfq | 9,782,962 | 28,098,488 | 2.08% |
| 2024-09-18 | 2.76 | 2.95 | 2.75 | 2.88 | 2.88 | qfq | 10,351,262 | 29,619,585 | 3.97% |
| 2024-09-13 | 2.76 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 2,651,702 | 7,354,213 | 0.73% |
| 2024-09-12 | 2.79 | 2.81 | 2.75 | 2.75 | 2.75 | qfq | 2,277,100 | 6,333,214 | -1.43% |
| 2024-09-11 | 2.84 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 2,308,100 | 6,487,699 | -2.11% |
| 2024-09-10 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | qfq | 1,922,600 | 5,435,318 | 1.42% |
| 2024-09-09 | 2.80 | 2.82 | 2.77 | 2.81 | 2.81 | qfq | 2,397,421 | 6,702,871 | 0.36% |
| 2024-09-06 | 2.85 | 2.86 | 2.80 | 2.80 | 2.80 | qfq | 2,354,800 | 6,657,578 | -1.75% |
| 2024-09-05 | 2.83 | 2.87 | 2.79 | 2.85 | 2.85 | qfq | 3,432,900 | 9,725,278 | 1.06% |
| 2024-09-04 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 3,507,200 | 9,914,440 | -1.74% |
| 2024-09-03 | 2.87 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 2,795,821 | 8,021,584 | -0.35% |
| 2024-09-02 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | qfq | 4,117,900 | 11,961,122 | -1.03% |
| 2024-08-30 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 4,806,668 | 14,037,405 | 0.00% |
| 2024-08-29 | 2.89 | 2.91 | 2.83 | 2.91 | 2.91 | qfq | 5,618,400 | 16,162,544 | 0.34% |
| 2024-08-28 | 2.87 | 3.09 | 2.86 | 2.90 | 2.90 | qfq | 8,829,902 | 26,093,389 | 2.47% |
| 2024-08-27 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 2,826,700 | 8,036,218 | -1.74% |
| 2024-08-26 | 2.83 | 2.88 | 2.79 | 2.88 | 2.88 | qfq | 2,653,600 | 7,572,235 | 1.41% |
| 2024-08-23 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 3,824,900 | 10,941,657 | -2.41% |
| 2024-08-22 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 2,817,700 | 8,252,895 | -1.36% |
| 2024-08-21 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 2,080,174 | 6,156,307 | -0.67% |
| 2024-08-20 | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 5,344,000 | 15,878,733 | -1.66% |
| 2024-08-19 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | qfq | 2,392,002 | 7,254,594 | -0.66% |
| 2024-08-16 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | qfq | 3,608,620 | 10,936,565 | 0.33% |
| 2024-08-15 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 3,364,388 | 10,225,647 | -0.98% |
| 2024-08-14 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | qfq | 4,937,362 | 15,176,137 | -1.29% |
| 2024-08-13 | 3.04 | 3.11 | 3.01 | 3.10 | 3.10 | qfq | 4,966,086 | 15,277,338 | 1.97% |
| 2024-08-12 | 3.08 | 3.11 | 3.04 | 3.04 | 3.04 | qfq | 6,207,900 | 19,146,994 | -0.65% |
| 2024-08-09 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 5,019,820 | 15,313,509 | 1.32% |
| 2024-08-08 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | qfq | 2,618,800 | 7,887,146 | -0.33% |
| 2024-08-07 | 2.99 | 3.05 | 2.98 | 3.03 | 3.03 | qfq | 3,631,820 | 10,967,215 | 1.34% |
| 2024-08-06 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 3,287,500 | 9,789,497 | 1.36% |
| 2024-08-05 | 3.01 | 3.05 | 2.95 | 2.95 | 2.95 | qfq | 5,710,300 | 17,107,769 | -2.32% |
| 2024-08-02 | 3.02 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 3,912,100 | 11,863,256 | -0.33% |
| 2024-08-01 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | qfq | 4,182,900 | 12,770,177 | -1.30% |
| 2024-07-31 | 3.02 | 3.07 | 3.00 | 3.07 | 3.07 | qfq | 5,265,500 | 16,020,333 | 1.99% |
| 2024-07-30 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 3,243,600 | 9,758,962 | 0.00% |
| 2024-07-29 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | qfq | 3,033,500 | 9,178,181 | -0.99% |
| 2024-07-26 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | qfq | 3,798,700 | 11,438,058 | 1.00% |
| 2024-07-25 | 3.06 | 3.09 | 2.94 | 3.01 | 3.01 | qfq | 7,706,800 | 23,135,681 | -1.95% |
| 2024-07-24 | 2.98 | 3.18 | 2.96 | 3.07 | 3.07 | qfq | 12,343,100 | 38,017,057 | 1.99% |
| 2024-07-23 | 3.00 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 5,620,400 | 17,008,520 | 0.67% |
| 2024-07-22 | 2.90 | 3.00 | 2.89 | 2.99 | 2.99 | qfq | 5,960,000 | 17,636,095 | 2.40% |
| 2024-07-19 | 2.93 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 3,056,821 | 8,908,901 | -0.68% |
| 2024-07-18 | 2.94 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 4,338,700 | 12,674,874 | -0.68% |
| 2024-07-17 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 3,540,800 | 10,527,382 | -1.66% |
| 2024-07-16 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | qfq | 6,537,400 | 19,628,704 | 2.03% |
| 2024-07-15 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 3,157,400 | 9,281,293 | -0.34% |
| 2024-07-12 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 4,455,600 | 13,202,813 | 0.34% |
| 2024-07-11 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | qfq | 6,733,900 | 19,645,559 | 2.43% |
| 2024-07-10 | 3.02 | 3.02 | 2.84 | 2.88 | 2.88 | qfq | 11,501,100 | 33,217,716 | -4.95% |
| 2024-07-09 | 2.96 | 3.03 | 2.90 | 3.03 | 3.03 | qfq | 7,498,712 | 22,254,680 | 2.71% |
| 2024-07-08 | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 4,229,920 | 12,531,547 | -1.01% |
| 2024-07-05 | 2.99 | 3.01 | 2.94 | 2.98 | 2.98 | qfq | 5,024,000 | 14,943,734 | 0.34% |
| 2024-07-04 | 3.03 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 7,509,100 | 22,615,216 | -2.62% |
| 2024-07-03 | 3.03 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 9,323,600 | 28,758,980 | 0.33% |
| 2024-07-02 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 7,766,400 | 23,659,727 | -0.98% |
| 2024-07-01 | 3.03 | 3.14 | 3.03 | 3.07 | 3.07 | qfq | 15,424,712 | 47,520,430 | -0.32% |
| 2024-06-28 | 2.97 | 3.10 | 2.92 | 3.08 | 3.08 | qfq | 19,243,056 | 58,172,738 | 4.41% |
| 2024-06-27 | 2.97 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 6,474,800 | 19,051,508 | -0.67% |
| 2024-06-26 | 2.88 | 2.97 | 2.86 | 2.97 | 2.97 | qfq | 8,492,908 | 24,858,471 | 2.41% |
| 2024-06-25 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | qfq | 12,171,872 | 35,142,608 | -0.68% |
| 2024-06-24 | 2.99 | 3.08 | 2.90 | 2.92 | 2.92 | qfq | 16,148,584 | 48,056,475 | -3.63% |
| 2024-06-21 | 3.00 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 11,296,500 | 34,078,334 | 0.00% |
| 2024-06-20 | 3.11 | 3.18 | 3.02 | 3.03 | 3.03 | qfq | 18,387,456 | 56,710,722 | -2.88% |
| 2024-06-19 | 3.09 | 3.28 | 3.09 | 3.12 | 3.12 | qfq | 23,286,500 | 73,838,549 | 0.00% |
| 2024-06-18 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | qfq | 26,064,190 | 81,354,007 | -3.70% |
| 2024-06-17 | 3.21 | 3.34 | 3.12 | 3.24 | 3.24 | qfq | 25,325,100 | 81,928,951 | 0.00% |
| 2024-06-14 | 3.35 | 3.40 | 3.20 | 3.24 | 3.24 | qfq | 31,841,800 | 104,189,750 | -5.26% |
| 2024-06-13 | 3.49 | 3.58 | 3.38 | 3.42 | 3.42 | qfq | 37,925,159 | 130,692,733 | -4.74% |
| 2024-06-12 | 3.46 | 3.66 | 3.41 | 3.59 | 3.59 | qfq | 51,304,841 | 180,735,610 | 1.41% |
| 2024-06-11 | 3.60 | 3.65 | 3.32 | 3.54 | 3.54 | qfq | 54,113,213 | 188,867,188 | -4.07% |
| 2024-06-07 | 3.43 | 3.75 | 3.43 | 3.69 | 3.69 | qfq | 65,333,296 | 235,327,492 | 6.65% |
| 2024-06-06 | 3.67 | 4.03 | 3.42 | 3.46 | 3.46 | qfq | 91,220,733 | 341,046,708 | -5.72% |
| 2024-06-05 | 3.56 | 3.67 | 3.42 | 3.67 | 3.67 | qfq | 31,888,858 | 114,954,953 | 9.88% |
| 2024-06-04 | 3.01 | 3.34 | 2.99 | 3.34 | 3.34 | qfq | 28,858,328 | 93,224,048 | 9.87% |
| 2024-06-03 | 3.07 | 3.22 | 2.96 | 3.04 | 3.04 | qfq | 24,072,800 | 74,019,189 | -1.62% |
| 2024-05-31 | 3.20 | 3.24 | 3.08 | 3.09 | 3.09 | qfq | 35,423,749 | 110,995,108 | -7.76% |
| 2024-05-30 | 3.51 | 3.58 | 3.35 | 3.35 | 3.35 | qfq | 42,809,208 | 146,099,452 | -9.95% |
| 2024-05-29 | 3.72 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 61,807,589 | 229,788,935 | 10.06% |
| 2024-05-27 | 3.27 | 3.40 | 3.24 | 3.38 | 3.38 | qfq | 8,556,700 | 28,475,737 | 4.32% |
| 2024-05-24 | 3.13 | 3.27 | 3.11 | 3.24 | 3.24 | qfq | 6,363,488 | 20,477,176 | 3.51% |
| 2024-05-23 | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | qfq | 7,860,653 | 24,544,504 | 0.00% |
| 2024-05-22 | 3.15 | 3.23 | 3.08 | 3.13 | 3.13 | qfq | 11,118,353 | 34,749,763 | -3.40% |
| 2024-05-21 | 3.20 | 3.31 | 3.16 | 3.24 | 3.24 | qfq | 8,597,962 | 27,793,863 | 2.86% |
| 2024-05-20 | 3.02 | 3.15 | 3.00 | 3.15 | 3.15 | qfq | 4,052,224 | 12,676,169 | 5.00% |
| 2024-05-17 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | qfq | 4,549,284 | 13,437,772 | 2.39% |
| 2024-05-16 | 2.95 | 3.00 | 2.90 | 2.93 | 2.93 | qfq | 4,702,100 | 13,827,884 | -1.35% |
| 2024-05-15 | 2.88 | 2.98 | 2.86 | 2.97 | 2.97 | qfq | 6,169,200 | 18,066,973 | 4.58% |
| 2024-05-14 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 2,632,800 | 7,467,606 | 1.43% |
| 2024-05-13 | 2.77 | 2.83 | 2.76 | 2.80 | 2.80 | qfq | 2,952,400 | 8,290,055 | 0.72% |
| 2024-05-10 | 2.79 | 2.83 | 2.71 | 2.78 | 2.78 | qfq | 7,393,487 | 20,448,023 | -0.36% |
| 2024-05-09 | 2.83 | 2.89 | 2.76 | 2.79 | 2.79 | qfq | 7,497,355 | 21,159,928 | -0.36% |
| 2024-05-08 | 2.90 | 2.99 | 2.78 | 2.80 | 2.80 | qfq | 11,909,550 | 34,180,840 | -2.10% |
| 2024-05-07 | 2.73 | 2.86 | 2.72 | 2.86 | 2.86 | qfq | 4,821,012 | 13,611,662 | 5.15% |
| 2024-05-06 | 2.74 | 2.81 | 2.66 | 2.72 | 2.72 | qfq | 9,953,965 | 27,235,344 | 0.00% |
| 2024-04-30 | 2.66 | 2.72 | 2.59 | 2.72 | 2.72 | qfq | 14,217,581 | 37,956,355 | 5.02% |
| 2024-04-29 | 2.63 | 2.64 | 2.40 | 2.59 | 2.59 | qfq | 19,161,589 | 49,570,822 | 3.19% |
| 2024-04-26 | 2.51 | 2.51 | 2.47 | 2.51 | 2.51 | qfq | 6,198,253 | 15,540,925 | 5.02% |
| 2024-04-25 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 795,200 | 1,900,528 | 4.82% |
| 2024-04-24 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 508,000 | 1,158,240 | 5.07% |
| 2024-04-23 | 2.17 | 2.17 | 2.11 | 2.17 | 2.17 | qfq | 5,863,252 | 12,659,043 | 4.83% |
| 2024-04-22 | 1.88 | 2.08 | 1.88 | 2.07 | 2.07 | qfq | 14,504,203 | 28,460,710 | 4.55% |
| 2024-04-19 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | qfq | 6,156,500 | 12,242,396 | -4.81% |
| 2024-04-18 | 2.03 | 2.15 | 2.02 | 2.08 | 2.08 | qfq | 7,524,453 | 15,602,690 | 1.46% |
| 2024-04-17 | 2.04 | 2.26 | 2.04 | 2.05 | 2.05 | qfq | 18,551,156 | 38,650,630 | -4.65% |
| 2024-04-16 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | qfq | 5,165,100 | 11,104,965 | -4.87% |
| 2024-04-15 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | qfq | 2,704,000 | 6,111,040 | -5.04% |
| 2024-04-12 | 2.38 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 15,385,900 | 36,678,151 | -5.18% |
| 2024-04-11 | 2.48 | 2.61 | 2.46 | 2.51 | 2.51 | qfq | 7,535,852 | 19,192,661 | 0.80% |
| 2024-04-10 | 2.49 | 2.52 | 2.43 | 2.49 | 2.49 | qfq | 3,568,652 | 8,819,108 | -0.80% |
| 2024-04-09 | 2.45 | 2.54 | 2.43 | 2.51 | 2.51 | qfq | 4,847,552 | 12,019,595 | 1.21% |
| 2024-04-08 | 2.60 | 2.61 | 2.48 | 2.48 | 2.48 | qfq | 14,090,927 | 35,362,078 | -4.98% |
| 2024-04-03 | 2.64 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 6,349,908 | 16,668,338 | -1.14% |
| 2024-04-02 | 2.54 | 2.68 | 2.54 | 2.64 | 2.64 | qfq | 7,073,870 | 18,374,407 | 1.93% |
| 2024-04-01 | 2.60 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 6,365,508 | 16,553,931 | -1.89% |
| 2024-03-29 | 2.60 | 2.67 | 2.55 | 2.64 | 2.64 | qfq | 9,198,400 | 24,122,197 | 0.00% |
| 2024-03-28 | 2.59 | 2.70 | 2.59 | 2.64 | 2.64 | qfq | 26,178,519 | 68,004,491 | -3.30% |
| 2024-03-27 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 5,126,100 | 13,994,253 | -4.88% |
| 2024-03-26 | 2.93 | 2.94 | 2.80 | 2.87 | 2.87 | qfq | 8,629,287 | 24,591,771 | -2.38% |
| 2024-03-25 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | qfq | 3,028,200 | 8,924,415 | -0.34% |
| 2024-03-22 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 4,492,774 | 13,264,059 | -1.67% |
| 2024-03-21 | 2.96 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 4,769,367 | 14,257,677 | 0.67% |
| 2024-03-20 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 3,429,401 | 10,159,124 | 0.68% |
| 2024-03-19 | 2.92 | 3.01 | 2.90 | 2.96 | 2.96 | qfq | 4,782,000 | 14,136,811 | 1.37% |
| 2024-03-18 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 3,533,700 | 10,300,006 | 0.00% |
| 2024-03-15 | 2.85 | 2.95 | 2.84 | 2.92 | 2.92 | qfq | 4,632,549 | 13,460,648 | 2.82% |
| 2024-03-14 | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | qfq | 1,831,700 | 5,215,863 | -0.35% |
| 2024-03-13 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | qfq | 1,593,600 | 4,536,804 | -0.35% |
| 2024-03-12 | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | qfq | 3,877,920 | 11,103,883 | -1.04% |
| 2024-03-11 | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | qfq | 2,931,900 | 8,486,496 | -0.34% |
| 2024-03-08 | 2.85 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 3,470,930 | 9,965,327 | 2.11% |
| 2024-03-07 | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 6,072,706 | 17,404,282 | -2.41% |
| 2024-03-06 | 2.78 | 2.91 | 2.78 | 2.91 | 2.91 | qfq | 9,290,334 | 26,740,439 | 5.05% |
| 2024-03-05 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 3,365,024 | 9,325,381 | -1.77% |
| 2024-03-04 | 2.75 | 2.85 | 2.71 | 2.82 | 2.82 | qfq | 5,197,384 | 14,465,713 | 2.17% |
| 2024-03-01 | 2.73 | 2.80 | 2.73 | 2.76 | 2.76 | qfq | 2,766,784 | 7,639,454 | 0.36% |
| 2024-02-29 | 2.63 | 2.75 | 2.62 | 2.75 | 2.75 | qfq | 4,221,900 | 11,347,208 | 3.77% |
| 2024-02-28 | 2.77 | 2.79 | 2.63 | 2.65 | 2.65 | qfq | 8,157,044 | 22,139,645 | -4.33% |
| 2024-02-27 | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 4,561,444 | 12,583,782 | 0.36% |
| 2024-02-26 | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 4,378,800 | 12,172,636 | -0.72% |
| 2024-02-23 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 3,553,860 | 9,878,203 | -0.36% |
| 2024-02-22 | 2.81 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 4,841,640 | 13,565,730 | -1.41% |
| 2024-02-21 | 2.81 | 2.88 | 2.79 | 2.83 | 2.83 | qfq | 2,988,000 | 8,478,563 | 0.71% |
| 2024-02-20 | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 2,143,800 | 6,019,446 | -0.35% |
| 2024-02-19 | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 2,630,796 | 7,482,076 | 2.55% |
| 2024-02-08 | 2.70 | 2.80 | 2.68 | 2.75 | 2.75 | qfq | 2,919,118 | 7,977,211 | 1.10% |
| 2024-02-07 | 2.63 | 2.73 | 2.60 | 2.72 | 2.72 | qfq | 3,752,891 | 10,147,336 | 4.62% |
| 2024-02-06 | 2.52 | 2.65 | 2.52 | 2.60 | 2.60 | qfq | 7,017,536 | 17,838,179 | -1.89% |
| 2024-02-05 | 2.68 | 2.72 | 2.65 | 2.65 | 2.65 | qfq | 1,996,600 | 5,300,724 | -5.02% |
| 2024-02-02 | 2.93 | 3.00 | 2.79 | 2.79 | 2.79 | qfq | 4,872,500 | 13,839,988 | -5.10% |
| 2024-02-01 | 2.90 | 3.01 | 2.90 | 2.94 | 2.94 | qfq | 4,676,844 | 13,820,779 | -2.65% |
| 2024-01-31 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | qfq | 9,816,765 | 29,873,943 | -5.03% |
| 2024-01-30 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 2,679,950 | 8,524,758 | -0.93% |
| 2024-01-29 | 3.22 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 5,508,800 | 17,753,242 | 0.00% |
| 2024-01-26 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | qfq | 4,920,460 | 15,599,251 | 3.22% |
| 2024-01-25 | 3.07 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 3,529,000 | 10,886,650 | 0.65% |
| 2024-01-24 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | qfq | 3,294,300 | 10,045,323 | 3.69% |
| 2024-01-23 | 2.95 | 3.04 | 2.89 | 2.98 | 2.98 | qfq | 3,356,200 | 9,910,062 | 0.34% |
| 2024-01-22 | 3.13 | 3.13 | 2.97 | 2.97 | 2.97 | qfq | 5,886,100 | 17,820,650 | -5.11% |
| 2024-01-19 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 2,288,800 | 7,162,301 | 0.00% |
| 2024-01-18 | 3.21 | 3.22 | 3.09 | 3.13 | 3.13 | qfq | 7,900,157 | 24,708,877 | -3.69% |
| 2024-01-17 | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 2,781,500 | 9,032,147 | 0.62% |
| 2024-01-16 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | qfq | 4,279,500 | 13,874,541 | 1.57% |
| 2024-01-15 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 2,566,600 | 8,102,695 | 0.63% |
| 2024-01-12 | 3.15 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 3,471,008 | 11,024,698 | 0.32% |
| 2024-01-11 | 3.24 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 7,711,602 | 24,687,630 | -2.78% |
| 2024-01-10 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 2,581,300 | 8,358,422 | 0.00% |
| 2024-01-09 | 3.28 | 3.35 | 3.22 | 3.24 | 3.24 | qfq | 5,018,702 | 16,422,326 | 0.00% |
| 2024-01-08 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | qfq | 3,697,100 | 11,950,221 | 1.25% |
| 2024-01-05 | 3.23 | 3.25 | 3.11 | 3.20 | 3.20 | qfq | 7,962,800 | 25,353,587 | -0.93% |
| 2024-01-04 | 3.26 | 3.30 | 3.23 | 3.23 | 3.23 | qfq | 3,238,300 | 10,558,913 | -0.92% |
| 2024-01-03 | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | qfq | 6,804,600 | 22,249,974 | -2.10% |
| 2024-01-02 | 3.28 | 3.44 | 3.28 | 3.33 | 3.33 | qfq | 11,436,250 | 38,433,012 | 1.52% |
| 2023-12-29 | 3.33 | 3.35 | 3.20 | 3.28 | 3.28 | qfq | 17,253,652 | 56,690,834 | 2.82% |
| 2023-12-28 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | qfq | 1,657,300 | 5,286,787 | 4.93% |
| 2023-12-27 | 3.02 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 4,789,700 | 14,483,540 | -0.65% |
| 2023-12-26 | 3.00 | 3.07 | 2.97 | 3.06 | 3.06 | qfq | 5,174,668 | 15,709,411 | 2.34% |
| 2023-12-25 | 3.02 | 3.03 | 2.92 | 2.99 | 2.99 | qfq | 3,980,964 | 11,836,610 | -0.66% |
| 2023-12-22 | 3.11 | 3.12 | 2.97 | 3.01 | 3.01 | qfq | 7,737,000 | 23,479,678 | -1.63% |
| 2023-12-21 | 2.90 | 3.06 | 2.85 | 3.06 | 3.06 | qfq | 7,836,324 | 23,230,425 | 5.15% |
| 2023-12-20 | 3.00 | 3.06 | 2.91 | 2.91 | 2.91 | qfq | 14,578,300 | 43,590,419 | -1.69% |
| 2023-12-19 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | qfq | 12,978,600 | 37,792,673 | 4.96% |
| 2023-12-18 | 2.86 | 2.90 | 2.79 | 2.82 | 2.82 | qfq | 6,833,900 | 19,451,672 | -1.05% |
| 2023-12-15 | 2.82 | 2.88 | 2.82 | 2.85 | 2.85 | qfq | 3,869,900 | 11,031,734 | 0.35% |
| 2023-12-14 | 2.76 | 2.87 | 2.72 | 2.84 | 2.84 | qfq | 8,809,938 | 24,801,391 | 2.16% |
| 2023-12-13 | 2.75 | 2.83 | 2.71 | 2.78 | 2.78 | qfq | 4,611,000 | 12,850,252 | 1.09% |
| 2023-12-12 | 2.88 | 2.88 | 2.74 | 2.75 | 2.75 | qfq | 6,492,100 | 18,103,204 | -4.51% |
| 2023-12-11 | 2.86 | 2.90 | 2.80 | 2.88 | 2.88 | qfq | 4,432,816 | 12,621,124 | 0.00% |
| 2023-12-08 | 2.89 | 2.97 | 2.86 | 2.88 | 2.88 | qfq | 10,325,096 | 30,085,762 | 0.00% |
| 2023-12-07 | 2.74 | 2.88 | 2.73 | 2.88 | 2.88 | qfq | 9,311,676 | 26,292,842 | 5.11% |
| 2023-12-06 | 2.74 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 4,198,550 | 11,478,461 | 0.00% |
| 2023-12-05 | 2.70 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 5,970,200 | 16,323,882 | 1.11% |
| 2023-12-04 | 2.68 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 5,126,013 | 13,865,592 | 1.12% |
| 2023-12-01 | 2.68 | 2.71 | 2.63 | 2.68 | 2.68 | qfq | 6,587,862 | 17,598,407 | 0.00% |
| 2023-11-30 | 2.63 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 11,271,826 | 30,255,245 | 3.08% |
| 2023-11-29 | 2.62 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 5,746,300 | 14,910,187 | 2.36% |
| 2023-11-28 | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 4,139,926 | 10,585,539 | -2.31% |
| 2023-11-27 | 2.64 | 2.66 | 2.60 | 2.60 | 2.60 | qfq | 3,814,100 | 10,010,518 | -1.89% |
| 2023-11-24 | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 4,009,664 | 10,656,326 | 0.00% |
| 2023-11-23 | 2.62 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 2,627,970 | 6,897,376 | 1.15% |
| 2023-11-22 | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | qfq | 1,540,124 | 4,045,026 | 0.00% |
| 2023-11-21 | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 1,897,800 | 4,982,202 | -0.76% |
| 2023-11-20 | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 3,150,600 | 8,296,256 | -1.49% |
| 2023-11-17 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 3,038,108 | 8,095,945 | 1.13% |
| 2023-11-16 | 2.71 | 2.75 | 2.63 | 2.65 | 2.65 | qfq | 5,249,300 | 14,076,498 | -2.57% |
| 2023-11-15 | 2.66 | 2.72 | 2.63 | 2.72 | 2.72 | qfq | 4,118,418 | 11,031,469 | 2.64% |
| 2023-11-14 | 2.58 | 2.69 | 2.55 | 2.65 | 2.65 | qfq | 5,505,127 | 14,365,807 | 2.71% |
| 2023-11-13 | 2.60 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 4,488,627 | 11,490,080 | -0.77% |
| 2023-11-10 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 3,174,000 | 8,202,072 | -0.76% |
| 2023-11-09 | 2.66 | 2.70 | 2.61 | 2.62 | 2.62 | qfq | 5,069,300 | 13,487,812 | -0.76% |
| 2023-11-08 | 2.62 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 2,981,900 | 7,869,945 | 0.76% |
| 2023-11-07 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | qfq | 2,482,900 | 6,530,558 | -1.13% |
| 2023-11-06 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 2,285,000 | 6,036,662 | 0.00% |
| 2023-11-03 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 2,113,458 | 5,568,729 | 1.92% |
| 2023-11-02 | 2.56 | 2.64 | 2.54 | 2.60 | 2.60 | qfq | 3,190,026 | 8,259,208 | 1.96% |
| 2023-11-01 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 2,380,700 | 6,069,413 | -0.78% |
| 2023-10-31 | 2.57 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 1,869,510 | 4,789,595 | 0.00% |
| 2023-10-30 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 2,825,500 | 7,226,252 | 2.39% |
| 2023-10-27 | 2.46 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 1,954,300 | 4,873,375 | 2.03% |
| 2023-10-26 | 2.46 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 2,567,500 | 6,267,494 | 0.41% |
| 2023-10-25 | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | qfq | 2,612,115 | 6,419,986 | -0.41% |
| 2023-10-24 | 2.38 | 2.49 | 2.37 | 2.46 | 2.46 | qfq | 2,590,962 | 6,331,580 | 3.36% |
| 2023-10-23 | 2.42 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 2,540,500 | 6,067,802 | -2.86% |
| 2023-10-20 | 2.42 | 2.48 | 2.42 | 2.45 | 2.45 | qfq | 2,628,750 | 6,445,293 | 0.41% |
| 2023-10-19 | 2.52 | 2.52 | 2.42 | 2.44 | 2.44 | qfq | 6,513,000 | 15,908,202 | -4.31% |
| 2023-10-18 | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | qfq | 5,378,600 | 13,859,821 | -4.85% |
| 2023-10-17 | 2.74 | 2.74 | 2.65 | 2.68 | 2.68 | qfq | 3,153,488 | 8,475,646 | -1.47% |
| 2023-10-16 | 2.73 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 1,146,504 | 3,120,899 | 0.00% |
| 2023-10-13 | 2.70 | 2.72 | 2.69 | 2.72 | 2.72 | qfq | 997,102 | 2,700,092 | -0.37% |
| 2023-10-12 | 2.72 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 1,706,288 | 4,633,586 | 0.00% |
| 2023-10-11 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | qfq | 1,236,998 | 3,382,028 | -0.36% |
| 2023-10-10 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 995,398 | 2,728,268 | 0.00% |
| 2023-10-09 | 2.73 | 2.79 | 2.71 | 2.74 | 2.74 | qfq | 2,496,620 | 6,855,157 | 1.11% |
| 2023-09-28 | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | qfq | 1,803,600 | 4,862,547 | 1.12% |
| 2023-09-27 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | qfq | 2,861,700 | 7,716,531 | -1.83% |
| 2023-09-26 | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | qfq | 2,251,300 | 6,139,011 | 0.00% |
| 2023-09-25 | 2.80 | 2.81 | 2.70 | 2.73 | 2.73 | qfq | 3,757,312 | 10,307,647 | -2.85% |
| 2023-09-22 | 2.80 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 2,756,902 | 7,742,846 | 0.36% |
| 2023-09-21 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 1,750,100 | 4,907,521 | -1.06% |
| 2023-09-20 | 2.82 | 2.85 | 2.77 | 2.83 | 2.83 | qfq | 2,339,700 | 6,581,007 | 0.00% |
| 2023-09-19 | 2.74 | 2.84 | 2.74 | 2.83 | 2.83 | qfq | 3,672,194 | 10,313,647 | 2.91% |
| 2023-09-18 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 1,909,364 | 5,220,867 | 1.10% |
| 2023-09-15 | 2.70 | 2.72 | 2.65 | 2.72 | 2.72 | qfq | 1,998,471 | 5,354,999 | 1.12% |
| 2023-09-14 | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 2,702,328 | 7,327,761 | -1.82% |
| 2023-09-13 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 1,465,446 | 4,014,690 | -0.36% |
| 2023-09-12 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 1,609,972 | 4,406,814 | 0.73% |
| 2023-09-11 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 1,698,900 | 4,639,325 | -0.73% |
| 2023-09-08 | 2.70 | 2.75 | 2.68 | 2.75 | 2.75 | qfq | 1,833,708 | 4,984,758 | 1.48% |
| 2023-09-07 | 2.72 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 2,783,800 | 7,602,231 | -1.09% |
| 2023-09-06 | 2.68 | 2.75 | 2.66 | 2.74 | 2.74 | qfq | 2,409,100 | 6,557,088 | 1.86% |
| 2023-09-05 | 2.68 | 2.70 | 2.66 | 2.69 | 2.69 | qfq | 1,780,200 | 4,770,267 | 0.00% |
| 2023-09-04 | 2.64 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 2,647,544 | 7,083,917 | 1.51% |
| 2023-09-01 | 2.63 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 2,531,600 | 6,638,620 | 0.76% |
| 2023-08-31 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | qfq | 1,627,502 | 4,273,763 | -0.75% |
| 2023-08-30 | 2.61 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 2,314,000 | 6,095,033 | 0.76% |
| 2023-08-29 | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | qfq | 3,145,249 | 8,224,933 | 0.77% |
| 2023-08-28 | 2.76 | 2.78 | 2.61 | 2.61 | 2.61 | qfq | 5,385,102 | 14,428,597 | -2.97% |
| 2023-08-25 | 2.70 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 4,307,426 | 11,645,196 | -0.37% |
| 2023-08-24 | 2.79 | 2.83 | 2.67 | 2.70 | 2.70 | qfq | 9,004,178 | 24,364,967 | -3.91% |
| 2023-08-23 | 2.74 | 2.90 | 2.73 | 2.81 | 2.81 | qfq | 11,943,210 | 34,009,297 | 1.81% |
| 2023-08-22 | 2.81 | 2.87 | 2.73 | 2.76 | 2.76 | qfq | 13,257,322 | 37,163,408 | -1.43% |
| 2023-08-21 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | qfq | 10,868,672 | 30,289,514 | 4.87% |
| 2023-08-18 | 2.62 | 2.70 | 2.61 | 2.67 | 2.67 | qfq | 5,480,600 | 14,599,894 | 2.30% |
| 2023-08-17 | 2.58 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 2,363,656 | 6,126,796 | 0.38% |
| 2023-08-16 | 2.59 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 2,942,300 | 7,627,585 | 0.00% |
| 2023-08-15 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 2,669,000 | 6,955,165 | 0.00% |
| 2023-08-14 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 1,210,400 | 3,122,836 | 0.78% |
| 2023-08-11 | 2.61 | 2.62 | 2.55 | 2.58 | 2.58 | qfq | 2,281,500 | 5,876,227 | -1.15% |
| 2023-08-10 | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 2,591,700 | 6,752,639 | 0.38% |
| 2023-08-09 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 2,331,110 | 6,031,490 | 1.17% |
| 2023-08-08 | 2.57 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 1,761,210 | 4,495,824 | 0.00% |
| 2023-08-07 | 2.57 | 2.57 | 2.55 | 2.57 | 2.57 | qfq | 1,421,900 | 3,640,128 | 0.00% |
| 2023-08-04 | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | qfq | 1,523,000 | 3,933,756 | -1.15% |
| 2023-08-03 | 2.56 | 2.61 | 2.54 | 2.60 | 2.60 | qfq | 4,171,300 | 10,783,525 | 2.36% |
| 2023-08-02 | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 2,313,800 | 5,911,866 | -0.78% |
| 2023-08-01 | 2.51 | 2.56 | 2.49 | 2.56 | 2.56 | qfq | 2,771,501 | 7,035,430 | 1.99% |
| 2023-07-31 | 2.50 | 2.51 | 2.47 | 2.51 | 2.51 | qfq | 1,543,300 | 3,848,554 | 0.40% |
| 2023-07-28 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 1,798,709 | 4,477,905 | -0.79% |
| 2023-07-27 | 2.52 | 2.55 | 2.52 | 2.52 | 2.52 | qfq | 1,340,400 | 3,387,579 | 0.00% |
| 2023-07-26 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 1,485,700 | 3,746,924 | -0.40% |
| 2023-07-25 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | qfq | 1,630,700 | 4,119,111 | 0.80% |
| 2023-07-24 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | qfq | 2,306,100 | 5,845,434 | -3.09% |
| 2023-07-21 | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | qfq | 906,100 | 2,333,898 | 0.00% |
| 2023-07-20 | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | qfq | 1,422,300 | 3,691,268 | -0.77% |
| 2023-07-19 | 2.59 | 2.65 | 2.58 | 2.61 | 2.61 | qfq | 2,039,026 | 5,320,804 | 0.77% |
| 2023-07-18 | 2.59 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 1,187,816 | 3,060,093 | 0.00% |