RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST沈化000698.SZ
最近收盘价3.162026-07-17
最近交易日2026-07-17
成交量（股）4,355,200
成交额（元）13,970,007
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.23 | 3.29 | 3.13 | 3.16 | 3.16 | qfq | 4,355,200 | 13,970,007 | -2.17% |
| 2026-07-16 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 3,250,477 | 10,563,302 | 0.31% |
| 2026-07-15 | 3.15 | 3.22 | 3.12 | 3.22 | 3.22 | qfq | 4,444,600 | 14,169,679 | 2.55% |
| 2026-07-14 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | qfq | 4,481,940 | 13,964,251 | 1.95% |
| 2026-07-13 | 3.13 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 3,705,900 | 11,525,358 | -1.60% |
| 2026-07-10 | 3.10 | 3.16 | 3.05 | 3.13 | 3.13 | qfq | 4,166,110 | 12,969,500 | 0.32% |
| 2026-07-09 | 3.16 | 3.20 | 3.09 | 3.12 | 3.12 | qfq | 4,033,100 | 12,614,181 | -0.64% |
| 2026-07-08 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 3,413,900 | 10,701,082 | 0.32% |
| 2026-07-07 | 3.29 | 3.32 | 3.11 | 3.13 | 3.13 | qfq | 5,506,700 | 17,437,908 | -4.86% |
| 2026-07-06 | 3.35 | 3.45 | 3.26 | 3.29 | 3.29 | qfq | 5,581,400 | 18,619,302 | -1.79% |
| 2026-07-03 | 3.35 | 3.38 | 3.25 | 3.35 | 3.35 | qfq | 8,930,857 | 29,648,388 | 1.82% |
| 2026-07-02 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | qfq | 9,560,101 | 31,255,831 | 5.11% |
| 2026-07-01 | 2.98 | 3.13 | 2.98 | 3.13 | 3.13 | qfq | 8,133,420 | 25,163,435 | 5.03% |
| 2026-06-30 | 2.93 | 2.99 | 2.90 | 2.98 | 2.98 | qfq | 5,579,338 | 16,445,934 | 1.02% |
| 2026-06-29 | 2.91 | 2.96 | 2.82 | 2.95 | 2.95 | qfq | 5,640,529 | 16,358,410 | 0.34% |
| 2026-06-26 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 4,491,150 | 13,274,450 | -1.67% |
| 2026-06-25 | 3.08 | 3.08 | 2.95 | 2.99 | 2.99 | qfq | 4,662,673 | 13,918,103 | -1.97% |
| 2026-06-24 | 3.09 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 3,503,900 | 10,821,249 | -1.61% |
| 2026-06-23 | 3.10 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 5,518,600 | 17,353,487 | 0.00% |
| 2026-06-22 | 3.06 | 3.13 | 2.93 | 3.10 | 3.10 | qfq | 7,080,905 | 21,324,699 | 1.64% |
| 2026-06-18 | 3.11 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 4,587,030 | 14,120,910 | -2.24% |
| 2026-06-17 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 8,218,631 | 25,784,931 | -3.70% |
| 2026-06-16 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | qfq | 5,243,496 | 16,921,197 | -0.61% |
| 2026-06-15 | 3.27 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 4,897,505 | 16,165,933 | -0.31% |
| 2026-06-12 | 3.31 | 3.33 | 3.22 | 3.27 | 3.27 | qfq | 4,828,355 | 15,833,255 | -1.21% |
| 2026-06-11 | 3.35 | 3.41 | 3.29 | 3.31 | 3.31 | qfq | 3,097,661 | 10,355,359 | -2.07% |
| 2026-06-10 | 3.30 | 3.38 | 3.23 | 3.38 | 3.38 | qfq | 6,677,686 | 21,840,475 | 1.81% |
| 2026-06-09 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 3,570,020 | 11,893,876 | -0.90% |
| 2026-06-08 | 3.41 | 3.45 | 3.32 | 3.35 | 3.35 | qfq | 3,968,800 | 13,419,463 | -2.90% |
| 2026-06-05 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 3,207,200 | 11,074,428 | -0.29% |
| 2026-06-04 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 3,069,151 | 10,631,492 | -0.86% |
| 2026-06-03 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 2,922,255 | 10,240,280 | -0.85% |
| 2026-06-02 | 3.52 | 3.57 | 3.46 | 3.52 | 3.52 | qfq | 4,268,000 | 15,001,006 | 0.28% |
| 2026-06-01 | 3.42 | 3.53 | 3.41 | 3.51 | 3.51 | qfq | 4,570,085 | 15,924,237 | 2.33% |
| 2026-05-29 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 5,211,827 | 17,952,349 | -0.58% |
| 2026-05-28 | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 4,200,500 | 14,498,514 | 0.29% |
| 2026-05-27 | 3.52 | 3.52 | 3.39 | 3.44 | 3.44 | qfq | 5,688,720 | 19,575,079 | -2.27% |
| 2026-05-26 | 3.55 | 3.58 | 3.49 | 3.52 | 3.52 | qfq | 5,006,730 | 17,600,957 | -1.68% |
| 2026-05-25 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | qfq | 4,526,430 | 16,238,369 | -0.83% |
| 2026-05-22 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 4,695,327 | 16,892,673 | 0.84% |
| 2026-05-21 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | qfq | 9,393,155 | 34,280,498 | -2.98% |
| 2026-05-20 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 5,060,300 | 18,710,676 | -1.60% |
| 2026-05-19 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 4,701,201 | 17,622,497 | 1.08% |
| 2026-05-18 | 3.71 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 5,950,678 | 21,876,006 | 0.00% |
| 2026-05-15 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 5,775,951 | 21,504,359 | -0.27% |
| 2026-05-14 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | qfq | 11,652,751 | 43,517,670 | -2.36% |
| 2026-05-13 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | qfq | 9,671,200 | 37,119,474 | -1.80% |
| 2026-05-12 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | qfq | 4,820,551 | 18,720,180 | -0.51% |
| 2026-05-11 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | qfq | 8,641,693 | 33,437,323 | 1.04% |
| 2026-05-08 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | qfq | 5,704,630 | 22,014,906 | 0.00% |
| 2026-05-07 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | qfq | 4,908,693 | 18,962,599 | 0.26% |
| 2026-05-06 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | qfq | 5,594,400 | 21,602,704 | -0.26% |
| 2026-04-30 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | qfq | 6,480,100 | 25,044,330 | -0.52% |
| 2026-04-29 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 7,611,700 | 29,557,324 | 1.04% |
| 2026-04-28 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | qfq | 7,413,060 | 28,499,474 | -0.52% |
| 2026-04-27 | 3.90 | 3.91 | 3.82 | 3.86 | 3.86 | qfq | 15,537,000 | 59,804,175 | -3.98% |
| 2026-04-24 | 3.90 | 4.02 | 3.89 | 4.02 | 4.02 | qfq | 10,987,840 | 43,671,867 | 2.81% |
| 2026-04-23 | 3.88 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 7,357,900 | 28,571,997 | 1.03% |
| 2026-04-22 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | qfq | 3,728,240 | 14,450,838 | -0.26% |
| 2026-04-21 | 3.84 | 3.88 | 3.83 | 3.88 | 3.88 | qfq | 4,931,360 | 19,018,528 | 0.78% |
| 2026-04-20 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | qfq | 3,583,200 | 13,777,526 | 0.26% |
| 2026-04-17 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 6,073,650 | 23,328,705 | -1.29% |
| 2026-04-16 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | qfq | 5,239,360 | 20,310,352 | 0.52% |
| 2026-04-15 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 4,963,160 | 19,220,247 | -1.02% |
| 2026-04-14 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 6,212,970 | 24,246,424 | -0.26% |
| 2026-04-13 | 3.83 | 3.92 | 3.81 | 3.92 | 3.92 | qfq | 9,075,648 | 35,099,663 | 3.16% |
| 2026-04-10 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 4,251,570 | 16,225,607 | 0.00% |
| 2026-04-09 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | qfq | 6,272,200 | 24,002,271 | -2.06% |
| 2026-04-08 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 6,745,850 | 26,038,506 | 1.31% |
| 2026-04-07 | 3.72 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 6,768,315 | 25,628,883 | 2.96% |
| 2026-04-03 | 3.79 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 6,347,300 | 23,699,619 | -2.36% |
| 2026-04-02 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 4,727,658 | 18,068,045 | -1.04% |
| 2026-04-01 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 5,083,210 | 19,585,960 | 0.52% |
| 2026-03-31 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 6,941,527 | 26,851,976 | -1.79% |
| 2026-03-30 | 3.95 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 9,081,627 | 35,614,335 | -0.51% |
| 2026-03-27 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 5,835,900 | 22,788,809 | 0.51% |
| 2026-03-26 | 3.88 | 3.96 | 3.85 | 3.90 | 3.90 | qfq | 8,029,400 | 31,345,520 | 0.78% |
| 2026-03-25 | 3.81 | 3.92 | 3.78 | 3.87 | 3.87 | qfq | 6,521,600 | 25,100,932 | 1.57% |
| 2026-03-24 | 3.69 | 3.83 | 3.69 | 3.81 | 3.81 | qfq | 8,531,580 | 31,941,939 | 4.38% |
| 2026-03-23 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | qfq | 13,568,400 | 50,722,268 | -4.95% |
| 2026-03-20 | 3.92 | 3.97 | 3.82 | 3.84 | 3.84 | qfq | 10,923,558 | 42,592,122 | -2.78% |
| 2026-03-19 | 4.09 | 4.11 | 3.94 | 3.95 | 3.95 | qfq | 11,539,100 | 46,199,116 | -2.71% |
| 2026-03-18 | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | qfq | 7,380,444 | 29,951,899 | -0.49% |
| 2026-03-17 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 8,051,361 | 33,053,516 | -0.97% |
| 2026-03-16 | 4.13 | 4.22 | 4.09 | 4.12 | 4.12 | qfq | 11,342,800 | 47,004,624 | 0.24% |
| 2026-03-13 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | qfq | 10,471,979 | 43,459,153 | -0.48% |
| 2026-03-12 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | qfq | 11,021,800 | 45,663,848 | -0.48% |
| 2026-03-11 | 4.15 | 4.17 | 4.04 | 4.15 | 4.15 | qfq | 13,442,100 | 55,006,030 | 0.97% |
| 2026-03-10 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | qfq | 10,862,905 | 44,376,770 | 0.00% |
| 2026-03-09 | 4.20 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 23,899,555 | 100,251,692 | 0.49% |
| 2026-03-06 | 3.94 | 4.09 | 3.93 | 4.09 | 4.09 | qfq | 11,847,496 | 47,699,161 | 3.28% |
| 2026-03-05 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 9,501,800 | 37,792,359 | 0.00% |
| 2026-03-04 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | qfq | 12,759,549 | 50,607,176 | 0.00% |
| 2026-03-03 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | qfq | 25,540,370 | 103,173,224 | -4.35% |
| 2026-03-02 | 4.12 | 4.20 | 4.07 | 4.14 | 4.14 | qfq | 20,511,607 | 84,614,859 | 1.47% |
| 2026-02-27 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 9,646,931 | 39,215,753 | 1.24% |
| 2026-02-26 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | qfq | 8,009,904 | 32,233,153 | 0.25% |
| 2026-02-25 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | qfq | 10,036,860 | 40,433,269 | 0.75% |
| 2026-02-24 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | qfq | 8,911,778 | 35,424,911 | 2.05% |
| 2026-02-13 | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | qfq | 7,151,460 | 28,095,671 | -1.26% |
| 2026-02-12 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 7,837,776 | 31,087,746 | -0.25% |
| 2026-02-11 | 3.91 | 4.00 | 3.88 | 3.97 | 3.97 | qfq | 9,228,680 | 36,451,613 | 1.53% |
| 2026-02-10 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | qfq | 6,117,700 | 23,826,773 | 1.03% |
| 2026-02-09 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 9,902,392 | 38,459,464 | 0.26% |
| 2026-02-06 | 3.80 | 3.90 | 3.79 | 3.86 | 3.86 | qfq | 8,867,062 | 34,179,081 | 1.31% |
| 2026-02-05 | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 9,406,700 | 36,024,468 | -1.30% |
| 2026-02-04 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | qfq | 11,947,777 | 45,893,056 | 0.78% |
| 2026-02-03 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | qfq | 23,373,337 | 89,128,906 | -3.04% |
| 2026-02-02 | 3.97 | 4.05 | 3.95 | 3.95 | 3.95 | qfq | 11,898,900 | 47,068,302 | -5.05% |
| 2026-01-30 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | qfq | 14,986,650 | 61,544,283 | 0.97% |
| 2026-01-29 | 4.07 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 13,425,350 | 55,148,241 | 0.73% |
| 2026-01-28 | 4.05 | 4.21 | 4.02 | 4.09 | 4.09 | qfq | 17,793,676 | 73,045,399 | 0.74% |
| 2026-01-27 | 4.10 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 12,509,180 | 50,614,730 | -1.46% |
| 2026-01-26 | 4.05 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 14,738,646 | 60,176,778 | 1.73% |
| 2026-01-23 | 3.99 | 4.14 | 3.99 | 4.05 | 4.05 | qfq | 15,877,955 | 64,485,190 | 1.25% |
| 2026-01-22 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 11,793,451 | 46,968,961 | 2.04% |
| 2026-01-21 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | qfq | 14,303,300 | 56,242,305 | -2.24% |
| 2026-01-20 | 3.88 | 4.01 | 3.85 | 4.01 | 4.01 | qfq | 20,940,677 | 82,429,125 | 3.89% |
| 2026-01-19 | 3.74 | 3.91 | 3.72 | 3.86 | 3.86 | qfq | 15,359,802 | 58,630,158 | 2.93% |
| 2026-01-16 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | qfq | 8,046,600 | 30,045,951 | 0.00% |
| 2026-01-15 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 9,379,101 | 35,027,784 | 0.81% |
| 2026-01-14 | 3.75 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 11,143,041 | 41,764,994 | -0.80% |
| 2026-01-13 | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 12,479,970 | 46,731,324 | 0.00% |
| 2026-01-12 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | qfq | 10,100,291 | 37,834,465 | -0.27% |
| 2026-01-09 | 3.82 | 3.84 | 3.73 | 3.76 | 3.76 | qfq | 9,903,008 | 37,305,192 | 0.00% |
| 2026-01-08 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 7,822,420 | 29,371,649 | 0.53% |
| 2026-01-07 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 6,298,832 | 23,550,992 | -0.27% |
| 2026-01-06 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 9,038,573 | 33,701,896 | 1.63% |
| 2026-01-05 | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | qfq | 5,420,878 | 19,998,001 | 0.82% |
| 2025-12-31 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | qfq | 4,705,580 | 17,110,956 | 0.27% |
| 2025-12-30 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 6,472,511 | 23,642,201 | -0.54% |
| 2025-12-29 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 8,530,630 | 31,450,088 | -1.87% |
| 2025-12-26 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 4,594,400 | 17,144,040 | 0.27% |
| 2025-12-25 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | qfq | 5,545,267 | 20,650,569 | 0.81% |
| 2025-12-24 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | qfq | 4,926,030 | 18,179,266 | 0.82% |
| 2025-12-23 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 3,108,300 | 11,420,771 | -0.27% |
| 2025-12-22 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | qfq | 5,390,240 | 19,874,343 | 0.27% |
| 2025-12-19 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 7,320,381 | 26,848,822 | 1.38% |
| 2025-12-18 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | qfq | 5,713,581 | 20,757,574 | 0.28% |
| 2025-12-17 | 3.57 | 3.61 | 3.51 | 3.61 | 3.61 | qfq | 6,270,000 | 22,304,081 | 0.84% |
| 2025-12-16 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 5,521,200 | 19,889,166 | -1.92% |
| 2025-12-15 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | qfq | 4,889,400 | 17,650,334 | 0.83% |
| 2025-12-12 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 5,817,000 | 21,040,169 | 0.28% |
| 2025-12-11 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 7,849,700 | 28,631,571 | -2.17% |
| 2025-12-10 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | qfq | 5,373,400 | 19,776,005 | -0.81% |
| 2025-12-09 | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | qfq | 6,212,450 | 23,054,343 | -0.53% |
| 2025-12-08 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | qfq | 6,864,988 | 25,644,765 | 0.00% |
| 2025-12-05 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 5,795,906 | 21,501,586 | 0.54% |
| 2025-12-04 | 3.78 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 7,195,300 | 26,774,672 | -1.06% |
| 2025-12-03 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 7,695,681 | 29,076,289 | -2.08% |
| 2025-12-02 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 5,624,381 | 21,493,283 | -0.26% |
| 2025-12-01 | 3.82 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 11,092,019 | 42,843,898 | 2.39% |
| 2025-11-28 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | qfq | 6,346,989 | 23,812,551 | 0.27% |
| 2025-11-27 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | qfq | 5,494,974 | 20,617,746 | 0.00% |
| 2025-11-26 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 6,480,550 | 24,390,475 | -0.53% |
| 2025-11-25 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | qfq | 8,086,036 | 30,347,298 | 1.89% |
| 2025-11-24 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 8,000,475 | 29,588,981 | 0.27% |
| 2025-11-21 | 3.77 | 3.82 | 3.66 | 3.69 | 3.69 | qfq | 16,438,200 | 61,225,207 | -3.66% |
| 2025-11-20 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | qfq | 13,263,001 | 50,700,859 | -1.03% |
| 2025-11-19 | 3.97 | 4.00 | 3.85 | 3.87 | 3.87 | qfq | 12,263,410 | 47,915,594 | -2.27% |
| 2025-11-18 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | qfq | 11,854,300 | 47,149,449 | -1.98% |
| 2025-11-17 | 4.03 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 10,525,390 | 42,378,291 | 0.75% |
| 2025-11-14 | 3.93 | 4.07 | 3.92 | 4.01 | 4.01 | qfq | 11,418,410 | 45,776,647 | 1.78% |
| 2025-11-13 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 9,338,105 | 36,710,832 | 0.77% |
| 2025-11-12 | 3.91 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 7,698,600 | 30,119,642 | 0.00% |
| 2025-11-11 | 3.87 | 3.93 | 3.85 | 3.91 | 3.91 | qfq | 7,955,240 | 31,020,303 | 1.03% |
| 2025-11-10 | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 10,267,682 | 39,546,939 | 1.31% |
| 2025-11-07 | 3.91 | 3.95 | 3.75 | 3.82 | 3.82 | qfq | 19,011,019 | 73,532,249 | -2.55% |
| 2025-11-06 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | qfq | 9,027,855 | 35,425,166 | -0.51% |
| 2025-11-05 | 3.89 | 3.97 | 3.89 | 3.94 | 3.94 | qfq | 8,837,956 | 34,766,738 | 0.77% |
| 2025-11-04 | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 11,148,176 | 43,503,901 | -0.51% |
| 2025-11-03 | 3.84 | 3.99 | 3.82 | 3.93 | 3.93 | qfq | 14,240,413 | 55,683,497 | 2.34% |
| 2025-10-31 | 3.80 | 3.89 | 3.79 | 3.84 | 3.84 | qfq | 10,710,274 | 41,182,253 | 1.05% |
| 2025-10-30 | 3.79 | 3.86 | 3.76 | 3.80 | 3.80 | qfq | 11,648,150 | 44,285,173 | -0.26% |
| 2025-10-29 | 3.80 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 15,842,900 | 59,700,928 | -0.26% |
| 2025-10-28 | 3.75 | 3.88 | 3.73 | 3.82 | 3.82 | qfq | 19,656,140 | 74,860,022 | 2.14% |
| 2025-10-27 | 3.77 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 22,798,656 | 84,811,253 | -0.80% |
| 2025-10-24 | 3.73 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 22,645,833 | 84,904,657 | 1.07% |
| 2025-10-23 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | qfq | 22,256,288 | 82,562,798 | 1.36% |
| 2025-10-22 | 3.58 | 3.76 | 3.56 | 3.68 | 3.68 | qfq | 32,656,619 | 120,601,006 | 2.79% |
| 2025-10-21 | 3.57 | 3.58 | 3.53 | 3.58 | 3.58 | qfq | 21,253,313 | 75,614,171 | 0.56% |
| 2025-10-20 | 3.51 | 3.59 | 3.50 | 3.56 | 3.56 | qfq | 27,639,826 | 97,780,120 | 2.30% |
| 2025-10-17 | 3.52 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 28,408,478 | 98,869,777 | -1.14% |
| 2025-10-16 | 3.53 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 29,466,716 | 104,330,821 | -0.28% |
| 2025-10-15 | 3.50 | 3.63 | 3.49 | 3.53 | 3.53 | qfq | 42,398,410 | 149,852,983 | 1.15% |
| 2025-10-14 | 3.50 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 93,626,503 | 329,302,631 | -3.06% |
| 2025-10-13 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | qfq | 375,600 | 1,352,160 | -5.01% |
| 2025-10-10 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 798,000 | 3,024,420 | -5.01% |
| 2025-09-30 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 9,765,500 | 38,942,159 | -0.50% |
| 2025-09-29 | 3.95 | 4.07 | 3.86 | 4.01 | 4.01 | qfq | 15,361,319 | 61,225,764 | 1.78% |
| 2025-09-26 | 3.88 | 3.99 | 3.84 | 3.94 | 3.94 | qfq | 13,388,400 | 52,790,856 | 1.29% |
| 2025-09-25 | 3.98 | 4.00 | 3.89 | 3.89 | 3.89 | qfq | 12,007,675 | 47,164,727 | -2.02% |
| 2025-09-24 | 3.93 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 12,871,220 | 50,864,861 | 1.02% |
| 2025-09-23 | 4.08 | 4.08 | 3.87 | 3.93 | 3.93 | qfq | 19,964,631 | 78,554,287 | -3.68% |
| 2025-09-22 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 14,072,309 | 57,387,211 | -1.45% |
| 2025-09-19 | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | qfq | 16,230,202 | 67,494,948 | -2.13% |
| 2025-09-18 | 4.35 | 4.36 | 4.18 | 4.23 | 4.23 | qfq | 21,220,408 | 90,647,780 | -2.76% |
| 2025-09-17 | 4.31 | 4.50 | 4.30 | 4.35 | 4.35 | qfq | 26,104,567 | 114,068,118 | 1.16% |
| 2025-09-16 | 4.34 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 13,938,311 | 59,836,507 | -1.15% |
| 2025-09-15 | 4.31 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 14,075,960 | 60,593,219 | 1.16% |
| 2025-09-12 | 4.37 | 4.40 | 4.30 | 4.30 | 4.30 | qfq | 13,555,519 | 58,619,314 | -1.60% |
| 2025-09-11 | 4.33 | 4.42 | 4.29 | 4.37 | 4.37 | qfq | 19,228,160 | 83,512,744 | 0.92% |
| 2025-09-10 | 4.30 | 4.34 | 4.24 | 4.33 | 4.33 | qfq | 12,690,971 | 54,550,760 | 1.41% |
| 2025-09-09 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | qfq | 12,621,747 | 54,175,472 | -0.47% |
| 2025-09-08 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 12,099,492 | 51,604,559 | 1.66% |
| 2025-09-05 | 4.16 | 4.23 | 4.14 | 4.22 | 4.22 | qfq | 13,230,242 | 55,480,170 | 1.44% |
| 2025-09-04 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 14,720,409 | 61,334,912 | 0.97% |
| 2025-09-03 | 4.24 | 4.29 | 4.10 | 4.12 | 4.12 | qfq | 15,560,720 | 65,081,969 | -2.83% |
| 2025-09-02 | 4.27 | 4.28 | 4.18 | 4.24 | 4.24 | qfq | 17,599,063 | 74,279,719 | -0.70% |
| 2025-09-01 | 4.27 | 4.33 | 4.18 | 4.27 | 4.27 | qfq | 16,382,345 | 70,121,166 | 0.47% |
| 2025-08-29 | 4.22 | 4.36 | 4.20 | 4.25 | 4.25 | qfq | 19,012,689 | 80,949,535 | 0.24% |
| 2025-08-28 | 4.27 | 4.30 | 4.09 | 4.24 | 4.24 | qfq | 20,067,743 | 84,351,866 | -0.47% |
| 2025-08-27 | 4.35 | 4.40 | 4.24 | 4.26 | 4.26 | qfq | 21,776,143 | 93,965,333 | -2.07% |
| 2025-08-26 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 20,372,067 | 88,795,722 | 0.00% |
| 2025-08-25 | 4.27 | 4.38 | 4.22 | 4.35 | 4.35 | qfq | 27,353,315 | 118,331,457 | 1.87% |
| 2025-08-22 | 4.30 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 17,128,478 | 72,766,438 | -0.47% |
| 2025-08-21 | 4.24 | 4.29 | 4.22 | 4.29 | 4.29 | qfq | 19,102,410 | 81,541,230 | 1.42% |
| 2025-08-20 | 4.15 | 4.26 | 4.15 | 4.23 | 4.23 | qfq | 16,458,532 | 69,259,719 | 1.20% |
| 2025-08-19 | 4.12 | 4.19 | 4.08 | 4.18 | 4.18 | qfq | 15,390,754 | 63,935,095 | 1.46% |
| 2025-08-18 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | qfq | 15,535,039 | 63,810,648 | 1.23% |
| 2025-08-15 | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 12,113,100 | 49,330,348 | 0.49% |
| 2025-08-14 | 4.18 | 4.19 | 4.04 | 4.05 | 4.05 | qfq | 15,908,381 | 65,222,785 | -2.88% |
| 2025-08-13 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | qfq | 13,270,682 | 55,343,452 | -0.24% |
| 2025-08-12 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | qfq | 13,544,429 | 56,560,188 | 0.00% |
| 2025-08-11 | 4.10 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 18,538,773 | 77,055,174 | 2.20% |
| 2025-08-08 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 14,475,605 | 59,044,136 | 0.49% |
| 2025-08-07 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | qfq | 12,497,625 | 50,941,580 | -0.49% |
| 2025-08-06 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 15,415,550 | 62,980,299 | 0.00% |
| 2025-08-05 | 4.07 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 12,224,600 | 49,962,049 | 0.49% |
| 2025-08-04 | 4.05 | 4.12 | 4.02 | 4.07 | 4.07 | qfq | 12,199,580 | 49,682,849 | 0.25% |
| 2025-08-01 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 15,518,781 | 62,986,864 | 0.50% |
| 2025-07-31 | 4.16 | 4.18 | 4.02 | 4.04 | 4.04 | qfq | 25,906,502 | 105,734,533 | -2.88% |
| 2025-07-30 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 19,571,110 | 81,473,600 | 0.00% |
| 2025-07-29 | 4.19 | 4.21 | 4.08 | 4.16 | 4.16 | qfq | 23,780,241 | 98,042,225 | -0.72% |
| 2025-07-28 | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | qfq | 21,668,000 | 90,669,672 | -0.95% |
| 2025-07-25 | 4.34 | 4.38 | 4.21 | 4.23 | 4.23 | qfq | 30,367,551 | 129,167,934 | -0.94% |
| 2025-07-24 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | qfq | 34,413,288 | 146,259,828 | -0.23% |
| 2025-07-23 | 4.50 | 4.55 | 4.27 | 4.28 | 4.28 | qfq | 50,381,840 | 218,358,974 | -2.73% |
| 2025-07-22 | 4.33 | 4.54 | 4.24 | 4.40 | 4.40 | qfq | 84,776,603 | 370,982,935 | 1.85% |
| 2025-07-21 | 4.50 | 4.69 | 4.30 | 4.32 | 4.32 | qfq | 106,761,705 | 472,143,119 | -1.37% |
| 2025-07-18 | 3.99 | 4.38 | 3.99 | 4.38 | 4.38 | qfq | 66,038,146 | 283,480,190 | 10.05% |
| 2025-07-17 | 4.03 | 4.04 | 3.97 | 3.98 | 3.98 | qfq | 10,638,450 | 42,464,654 | -0.50% |
| 2025-07-16 | 3.96 | 4.03 | 3.93 | 4.00 | 4.00 | qfq | 14,812,500 | 59,051,370 | 1.27% |
| 2025-07-15 | 4.06 | 4.10 | 3.92 | 3.95 | 3.95 | qfq | 20,606,669 | 82,071,739 | -1.25% |
| 2025-07-14 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 11,991,700 | 47,980,024 | 0.50% |
| 2025-07-11 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | qfq | 12,604,339 | 49,987,050 | 0.00% |
| 2025-07-10 | 3.91 | 4.01 | 3.91 | 3.98 | 3.98 | qfq | 16,327,101 | 64,869,348 | 1.53% |
| 2025-07-09 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 10,267,800 | 40,388,667 | -0.76% |
| 2025-07-08 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | qfq | 12,664,002 | 49,531,022 | 2.07% |
| 2025-07-07 | 3.81 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 9,538,126 | 36,722,699 | 0.78% |
| 2025-07-04 | 3.87 | 3.90 | 3.81 | 3.84 | 3.84 | qfq | 13,668,400 | 52,595,307 | -1.54% |
| 2025-07-03 | 3.90 | 3.91 | 3.85 | 3.90 | 3.90 | qfq | 10,431,000 | 40,474,073 | 0.26% |
| 2025-07-02 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 14,784,800 | 57,084,050 | 0.52% |
| 2025-07-01 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | qfq | 14,089,200 | 54,159,406 | 1.57% |
| 2025-06-30 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 11,750,837 | 44,691,463 | 0.53% |
| 2025-06-27 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 14,759,906 | 56,028,987 | 0.00% |
| 2025-06-26 | 3.80 | 3.87 | 3.75 | 3.79 | 3.79 | qfq | 20,537,300 | 78,145,819 | 0.00% |
| 2025-06-25 | 3.86 | 3.91 | 3.75 | 3.79 | 3.79 | qfq | 32,209,076 | 122,671,652 | -2.07% |
| 2025-06-24 | 3.94 | 3.95 | 3.82 | 3.87 | 3.87 | qfq | 41,093,257 | 159,079,136 | -4.21% |
| 2025-06-23 | 3.87 | 4.09 | 3.87 | 4.04 | 4.04 | qfq | 45,929,581 | 184,578,778 | 4.39% |
| 2025-06-20 | 3.98 | 3.99 | 3.87 | 3.87 | 3.87 | qfq | 31,382,318 | 122,843,983 | -3.49% |
| 2025-06-19 | 3.86 | 4.10 | 3.77 | 4.01 | 4.01 | qfq | 45,212,760 | 177,783,205 | 3.62% |
| 2025-06-18 | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | qfq | 16,981,700 | 66,290,841 | -1.53% |
| 2025-06-17 | 3.93 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 17,680,724 | 69,405,229 | -0.51% |
| 2025-06-16 | 3.88 | 4.03 | 3.88 | 3.95 | 3.95 | qfq | 28,755,214 | 113,826,183 | 1.80% |
| 2025-06-13 | 3.96 | 4.03 | 3.85 | 3.88 | 3.88 | qfq | 32,732,874 | 129,182,616 | -1.02% |
| 2025-06-12 | 3.91 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 14,040,306 | 54,753,719 | 0.26% |
| 2025-06-11 | 3.93 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 14,977,300 | 58,698,173 | -0.51% |
| 2025-06-10 | 3.89 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 20,992,675 | 81,557,557 | 1.03% |
| 2025-06-09 | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 19,634,026 | 76,244,965 | 0.78% |
| 2025-06-06 | 3.75 | 3.99 | 3.74 | 3.86 | 3.86 | qfq | 33,518,213 | 130,084,597 | 2.93% |
| 2025-06-05 | 3.79 | 3.84 | 3.72 | 3.75 | 3.75 | qfq | 11,047,720 | 41,500,921 | -1.32% |
| 2025-06-04 | 3.77 | 3.82 | 3.73 | 3.80 | 3.80 | qfq | 12,881,800 | 48,773,316 | 1.33% |
| 2025-06-03 | 3.70 | 3.75 | 3.66 | 3.75 | 3.75 | qfq | 13,063,200 | 48,763,673 | 2.18% |
| 2025-05-30 | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 11,282,900 | 41,592,827 | -1.61% |
| 2025-05-29 | 3.73 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 10,731,500 | 40,099,857 | 0.00% |
| 2025-05-28 | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 9,680,659 | 36,186,940 | -1.58% |
| 2025-05-27 | 3.74 | 3.80 | 3.69 | 3.79 | 3.79 | qfq | 15,011,391 | 56,219,888 | 1.88% |
| 2025-05-26 | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 12,374,081 | 45,942,015 | 0.54% |
| 2025-05-23 | 3.73 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 10,364,601 | 38,822,445 | -1.07% |
| 2025-05-22 | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 13,760,200 | 51,712,237 | -2.09% |
| 2025-05-21 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 12,653,519 | 48,106,043 | 0.53% |
| 2025-05-20 | 3.81 | 3.81 | 3.73 | 3.80 | 3.80 | qfq | 16,083,170 | 60,655,268 | -0.26% |
| 2025-05-19 | 3.72 | 3.83 | 3.72 | 3.81 | 3.81 | qfq | 20,882,638 | 79,094,516 | 2.14% |
| 2025-05-16 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 16,114,942 | 59,706,240 | 0.81% |
| 2025-05-15 | 3.70 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 20,108,800 | 75,091,872 | -0.54% |
| 2025-05-14 | 3.70 | 3.78 | 3.68 | 3.72 | 3.72 | qfq | 22,756,500 | 84,950,090 | 1.09% |
| 2025-05-13 | 3.71 | 3.77 | 3.65 | 3.68 | 3.68 | qfq | 20,592,997 | 76,452,922 | 1.10% |
| 2025-05-12 | 3.68 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 20,455,849 | 74,394,380 | -0.55% |
| 2025-05-09 | 3.71 | 3.79 | 3.64 | 3.66 | 3.66 | qfq | 28,393,216 | 105,167,525 | -1.08% |
| 2025-05-08 | 3.70 | 3.86 | 3.66 | 3.70 | 3.70 | qfq | 43,166,116 | 162,279,868 | -1.86% |
| 2025-05-07 | 3.66 | 3.91 | 3.63 | 3.77 | 3.77 | qfq | 52,183,975 | 194,416,071 | 3.29% |
| 2025-05-06 | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | qfq | 35,658,459 | 128,722,534 | 1.11% |
| 2025-04-30 | 3.70 | 3.70 | 3.55 | 3.61 | 3.61 | qfq | 50,518,123 | 181,974,837 | -3.73% |
| 2025-04-29 | 3.44 | 3.75 | 3.40 | 3.75 | 3.75 | qfq | 27,318,960 | 100,174,818 | 9.97% |
| 2025-04-28 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 19,755,874 | 67,111,836 | -0.58% |
| 2025-04-25 | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | qfq | 40,429,534 | 140,234,125 | -2.56% |
| 2025-04-24 | 3.35 | 3.60 | 3.35 | 3.52 | 3.52 | qfq | 58,020,311 | 204,231,599 | 7.65% |
| 2025-04-23 | 3.23 | 3.28 | 3.23 | 3.27 | 3.27 | qfq | 9,131,100 | 29,720,048 | 1.55% |
| 2025-04-22 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 7,976,006 | 25,586,101 | 0.31% |
| 2025-04-21 | 3.23 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 8,316,267 | 26,596,458 | -0.31% |
| 2025-04-18 | 3.20 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 10,315,354 | 33,163,028 | 0.63% |
| 2025-04-17 | 3.15 | 3.26 | 3.11 | 3.20 | 3.20 | qfq | 10,594,700 | 33,903,667 | 1.59% |
| 2025-04-16 | 3.17 | 3.18 | 3.07 | 3.15 | 3.15 | qfq | 10,128,700 | 31,610,575 | -0.32% |
| 2025-04-15 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 8,374,600 | 26,512,092 | -1.25% |
| 2025-04-14 | 3.12 | 3.27 | 3.12 | 3.20 | 3.20 | qfq | 14,181,500 | 45,306,622 | 3.56% |
| 2025-04-11 | 3.03 | 3.14 | 3.03 | 3.09 | 3.09 | qfq | 8,931,800 | 27,702,889 | 0.32% |
| 2025-04-10 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 14,195,562 | 43,784,382 | 1.99% |
| 2025-04-09 | 2.93 | 3.03 | 2.73 | 3.02 | 3.02 | qfq | 15,781,686 | 45,957,774 | 2.03% |
| 2025-04-08 | 3.02 | 3.07 | 2.92 | 2.96 | 2.96 | qfq | 23,255,019 | 69,049,572 | -3.90% |
| 2025-04-07 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | qfq | 18,133,800 | 56,775,187 | -9.94% |
| 2025-04-03 | 3.36 | 3.44 | 3.29 | 3.42 | 3.42 | qfq | 15,026,882 | 50,784,775 | 1.79% |
| 2025-04-02 | 3.37 | 3.46 | 3.35 | 3.36 | 3.36 | qfq | 12,940,000 | 43,770,807 | -1.75% |
| 2025-04-01 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 19,223,548 | 65,947,003 | 1.48% |
| 2025-03-31 | 3.43 | 3.46 | 3.33 | 3.37 | 3.37 | qfq | 27,474,028 | 92,752,692 | -3.71% |
| 2025-03-28 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 33,005,751 | 116,375,573 | -6.17% |
| 2025-03-27 | 3.55 | 3.88 | 3.53 | 3.73 | 3.73 | qfq | 54,990,666 | 202,575,558 | 4.48% |
| 2025-03-26 | 3.49 | 3.65 | 3.48 | 3.57 | 3.57 | qfq | 40,930,466 | 146,847,915 | 0.85% |
| 2025-03-25 | 3.35 | 3.69 | 3.30 | 3.54 | 3.54 | qfq | 40,713,400 | 144,273,346 | 5.67% |
| 2025-03-24 | 3.44 | 3.47 | 3.30 | 3.35 | 3.35 | qfq | 14,767,301 | 49,713,307 | -2.62% |
| 2025-03-21 | 3.45 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 13,984,726 | 48,493,934 | -0.86% |
| 2025-03-20 | 3.42 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 17,236,668 | 59,604,994 | 1.46% |
| 2025-03-19 | 3.41 | 3.59 | 3.37 | 3.42 | 3.42 | qfq | 21,831,354 | 75,341,494 | 1.18% |
| 2025-03-18 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 8,470,338 | 28,654,886 | -0.59% |
| 2025-03-17 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | qfq | 10,279,153 | 34,926,248 | 1.19% |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | qfq | 9,764,268 | 32,687,958 | 0.90% |
| 2025-03-13 | 3.31 | 3.33 | 3.26 | 3.33 | 3.33 | qfq | 9,021,930 | 29,697,250 | 0.60% |
| 2025-03-12 | 3.36 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 10,297,341 | 34,119,392 | -1.49% |
| 2025-03-11 | 3.26 | 3.36 | 3.23 | 3.36 | 3.36 | qfq | 13,418,710 | 44,365,236 | 2.44% |
| 2025-03-10 | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 13,136,310 | 43,012,774 | 2.18% |
| 2025-03-07 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 8,334,600 | 26,842,680 | -0.31% |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 10,163,487 | 32,605,844 | 0.00% |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | qfq | 9,704,812 | 31,165,160 | -1.83% |
| 2025-03-04 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | qfq | 7,616,100 | 24,826,110 | 0.31% |
| 2025-03-03 | 3.24 | 3.33 | 3.24 | 3.27 | 3.27 | qfq | 12,400,584 | 40,913,896 | 0.62% |
| 2025-02-28 | 3.30 | 3.35 | 3.24 | 3.25 | 3.25 | qfq | 10,641,202 | 35,060,529 | -2.11% |
| 2025-02-27 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | qfq | 10,102,664 | 33,222,632 | 0.61% |
| 2025-02-26 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 8,641,333 | 28,442,254 | 0.92% |
| 2025-02-25 | 3.29 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 8,187,531 | 26,862,675 | -0.91% |
| 2025-02-24 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 8,105,354 | 26,682,225 | 0.61% |
| 2025-02-21 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 10,340,433 | 33,928,704 | -1.80% |
| 2025-02-20 | 3.29 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 9,491,800 | 31,462,300 | 1.83% |
| 2025-02-19 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 8,087,700 | 26,462,970 | 0.00% |
| 2025-02-18 | 3.36 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 10,588,001 | 35,157,259 | -2.96% |
| 2025-02-17 | 3.31 | 3.41 | 3.28 | 3.38 | 3.38 | qfq | 11,142,936 | 37,364,594 | 2.11% |
| 2025-02-14 | 3.38 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 11,348,460 | 38,004,236 | -2.65% |
| 2025-02-13 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | qfq | 6,910,000 | 23,614,150 | -0.58% |
| 2025-02-12 | 3.43 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 6,425,850 | 21,966,702 | 0.00% |
| 2025-02-11 | 3.45 | 3.46 | 3.36 | 3.42 | 3.42 | qfq | 7,969,900 | 27,094,923 | -0.87% |
| 2025-02-10 | 3.36 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 10,165,723 | 34,564,974 | 3.29% |
| 2025-02-07 | 3.29 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 10,797,425 | 35,889,678 | 2.14% |
| 2025-02-06 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 8,622,283 | 28,029,258 | 0.62% |
| 2025-02-05 | 3.28 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 7,774,815 | 25,376,034 | 0.62% |
| 2025-01-27 | 3.18 | 3.29 | 3.15 | 3.23 | 3.23 | qfq | 13,012,977 | 42,265,617 | 2.87% |
| 2025-01-24 | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 10,805,260 | 33,981,015 | -1.26% |
| 2025-01-23 | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 12,681,745 | 40,925,946 | 0.32% |
| 2025-01-22 | 3.26 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 8,744,800 | 27,901,342 | -2.16% |
| 2025-01-21 | 3.35 | 3.39 | 3.23 | 3.24 | 3.24 | qfq | 11,162,800 | 36,607,643 | -3.57% |
| 2025-01-20 | 3.36 | 3.38 | 3.26 | 3.36 | 3.36 | qfq | 9,230,438 | 30,867,491 | 1.51% |
| 2025-01-17 | 3.33 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 7,780,316 | 25,749,805 | -0.60% |
| 2025-01-16 | 3.27 | 3.38 | 3.26 | 3.33 | 3.33 | qfq | 11,069,495 | 36,930,959 | 1.83% |
| 2025-01-15 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 7,774,913 | 25,352,165 | -0.30% |
| 2025-01-14 | 3.16 | 3.29 | 3.10 | 3.28 | 3.28 | qfq | 10,072,300 | 32,693,650 | 3.47% |
| 2025-01-13 | 3.10 | 3.20 | 3.05 | 3.17 | 3.17 | qfq | 7,660,900 | 24,015,045 | 1.28% |
| 2025-01-10 | 3.28 | 3.28 | 3.13 | 3.13 | 3.13 | qfq | 9,129,570 | 29,214,284 | -3.69% |
| 2025-01-09 | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | qfq | 8,381,800 | 27,244,568 | 0.00% |
| 2025-01-08 | 3.23 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 9,686,500 | 31,203,771 | -0.61% |
| 2025-01-07 | 3.19 | 3.27 | 3.16 | 3.27 | 3.27 | qfq | 11,553,714 | 37,183,058 | 2.83% |
| 2025-01-06 | 3.15 | 3.23 | 3.00 | 3.18 | 3.18 | qfq | 14,826,900 | 46,532,153 | 0.63% |
| 2025-01-03 | 3.34 | 3.36 | 3.13 | 3.16 | 3.16 | qfq | 16,429,700 | 52,953,979 | -4.82% |
| 2025-01-02 | 3.35 | 3.45 | 3.30 | 3.32 | 3.32 | qfq | 15,418,366 | 52,095,398 | -1.48% |
| 2024-12-31 | 3.42 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 14,145,429 | 48,077,445 | -0.59% |
| 2024-12-30 | 3.46 | 3.49 | 3.34 | 3.39 | 3.39 | qfq | 16,360,821 | 55,421,731 | -2.31% |
| 2024-12-27 | 3.35 | 3.51 | 3.34 | 3.47 | 3.47 | qfq | 19,392,656 | 67,378,156 | 3.58% |
| 2024-12-26 | 3.34 | 3.41 | 3.30 | 3.35 | 3.35 | qfq | 14,279,097 | 47,946,576 | 0.00% |
| 2024-12-25 | 3.52 | 3.52 | 3.30 | 3.35 | 3.35 | qfq | 19,372,052 | 65,096,320 | -4.56% |
| 2024-12-24 | 3.57 | 3.60 | 3.44 | 3.51 | 3.51 | qfq | 26,932,804 | 94,463,661 | -1.68% |
| 2024-12-23 | 3.85 | 3.85 | 3.55 | 3.57 | 3.57 | qfq | 39,020,141 | 142,878,065 | -8.46% |
| 2024-12-20 | 3.94 | 4.04 | 3.83 | 3.90 | 3.90 | qfq | 57,876,564 | 226,033,923 | -3.47% |
| 2024-12-19 | 4.10 | 4.32 | 4.00 | 4.04 | 4.04 | qfq | 99,503,066 | 411,518,500 | 0.25% |
| 2024-12-18 | 3.75 | 4.03 | 3.64 | 4.03 | 4.03 | qfq | 43,231,468 | 172,119,159 | 10.11% |
| 2024-12-17 | 3.86 | 3.91 | 3.64 | 3.66 | 3.66 | qfq | 16,808,290 | 62,631,089 | -5.67% |
| 2024-12-16 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 9,838,254 | 38,263,830 | 1.04% |
| 2024-12-13 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | qfq | 12,352,000 | 47,936,484 | -2.78% |
| 2024-12-12 | 3.92 | 3.98 | 3.88 | 3.95 | 3.95 | qfq | 16,867,362 | 66,419,812 | 1.28% |
| 2024-12-11 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 12,005,802 | 46,521,676 | 1.30% |
| 2024-12-10 | 3.98 | 4.02 | 3.83 | 3.85 | 3.85 | qfq | 17,793,845 | 69,243,077 | -0.77% |
| 2024-12-09 | 3.91 | 3.97 | 3.81 | 3.88 | 3.88 | qfq | 17,803,555 | 69,286,896 | -0.26% |
| 2024-12-06 | 3.79 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 20,970,200 | 80,706,945 | 2.37% |
| 2024-12-05 | 3.74 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 14,123,003 | 53,014,359 | 1.60% |
| 2024-12-04 | 3.80 | 3.84 | 3.69 | 3.74 | 3.74 | qfq | 16,643,676 | 62,848,058 | -2.60% |
| 2024-12-03 | 3.77 | 3.90 | 3.74 | 3.84 | 3.84 | qfq | 21,802,369 | 83,328,244 | 1.59% |
| 2024-12-02 | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | qfq | 18,876,090 | 70,643,635 | 2.44% |
| 2024-11-29 | 3.70 | 3.73 | 3.62 | 3.69 | 3.69 | qfq | 19,023,500 | 69,990,328 | -1.07% |
| 2024-11-28 | 3.61 | 3.77 | 3.61 | 3.73 | 3.73 | qfq | 24,028,692 | 88,974,337 | 2.19% |
| 2024-11-27 | 3.72 | 3.72 | 3.56 | 3.65 | 3.65 | qfq | 30,277,100 | 109,687,757 | -2.67% |
| 2024-11-26 | 3.84 | 3.88 | 3.70 | 3.75 | 3.75 | qfq | 48,840,801 | 184,180,229 | -4.58% |
| 2024-11-25 | 3.75 | 4.05 | 3.74 | 3.93 | 3.93 | qfq | 75,817,656 | 297,172,519 | 6.79% |
| 2024-11-22 | 3.78 | 3.90 | 3.66 | 3.68 | 3.68 | qfq | 44,633,362 | 169,011,441 | -4.42% |
| 2024-11-21 | 3.76 | 4.03 | 3.71 | 3.85 | 3.85 | qfq | 76,871,753 | 296,787,376 | 2.39% |
| 2024-11-20 | 3.44 | 3.76 | 3.42 | 3.76 | 3.76 | qfq | 19,012,879 | 70,710,427 | 9.94% |
| 2024-11-19 | 3.37 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 9,478,794 | 31,862,268 | 2.09% |
| 2024-11-18 | 3.36 | 3.47 | 3.33 | 3.35 | 3.35 | qfq | 11,874,604 | 40,383,469 | -1.18% |
| 2024-11-15 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 10,240,601 | 35,142,644 | -1.17% |
| 2024-11-14 | 3.54 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 10,267,227 | 35,586,449 | -2.83% |
| 2024-11-13 | 3.54 | 3.59 | 3.47 | 3.53 | 3.53 | qfq | 11,003,930 | 38,858,191 | -0.28% |
| 2024-11-12 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | qfq | 15,442,170 | 55,454,226 | -0.84% |
| 2024-11-11 | 3.60 | 3.63 | 3.50 | 3.57 | 3.57 | qfq | 12,863,500 | 45,676,432 | -0.28% |
| 2024-11-08 | 3.69 | 3.76 | 3.54 | 3.58 | 3.58 | qfq | 23,295,510 | 84,170,442 | 0.00% |
| 2024-11-07 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | qfq | 19,487,254 | 68,668,407 | 4.68% |
| 2024-11-06 | 3.42 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 13,648,101 | 46,649,709 | 0.00% |
| 2024-11-05 | 3.35 | 3.42 | 3.32 | 3.42 | 3.42 | qfq | 13,274,362 | 44,895,866 | 2.09% |
| 2024-11-04 | 3.33 | 3.35 | 3.27 | 3.35 | 3.35 | qfq | 9,194,800 | 30,481,882 | 0.60% |
| 2024-11-01 | 3.38 | 3.46 | 3.31 | 3.33 | 3.33 | qfq | 13,356,800 | 44,955,498 | -2.92% |
| 2024-10-31 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 13,216,456 | 45,444,655 | 0.59% |
| 2024-10-30 | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 13,790,421 | 46,826,637 | 1.49% |
| 2024-10-29 | 3.48 | 3.55 | 3.36 | 3.36 | 3.36 | qfq | 22,754,510 | 78,040,329 | -3.45% |
| 2024-10-28 | 3.38 | 3.50 | 3.31 | 3.48 | 3.48 | qfq | 37,759,939 | 130,499,135 | 8.07% |
| 2024-10-25 | 3.17 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 11,028,760 | 35,321,630 | 1.90% |
| 2024-10-24 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | qfq | 9,433,460 | 29,533,197 | 1.28% |
| 2024-10-23 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 12,549,425 | 38,922,040 | 1.63% |
| 2024-10-22 | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | qfq | 13,227,247 | 39,974,349 | 3.02% |
| 2024-10-21 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 9,841,989 | 29,279,722 | -0.33% |
| 2024-10-18 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | qfq | 14,686,767 | 43,727,969 | 0.67% |
| 2024-10-17 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 8,327,249 | 25,144,400 | -1.33% |
| 2024-10-16 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 10,756,400 | 32,448,450 | -0.99% |
| 2024-10-15 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 7,637,010 | 23,285,185 | -0.98% |
| 2024-10-14 | 3.06 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 8,292,305 | 25,316,006 | 1.32% |
| 2024-10-11 | 3.11 | 3.15 | 3.00 | 3.03 | 3.03 | qfq | 12,763,308 | 39,209,010 | -2.26% |
| 2024-10-10 | 3.05 | 3.18 | 2.99 | 3.10 | 3.10 | qfq | 15,682,597 | 48,469,978 | 1.97% |
| 2024-10-09 | 3.34 | 3.34 | 3.01 | 3.04 | 3.04 | qfq | 21,686,932 | 67,779,865 | -8.98% |
| 2024-10-08 | 3.57 | 3.57 | 3.15 | 3.34 | 3.34 | qfq | 33,681,516 | 113,281,224 | 2.77% |
| 2024-09-30 | 3.08 | 3.28 | 3.01 | 3.25 | 3.25 | qfq | 28,629,309 | 90,246,610 | 8.33% |
| 2024-09-27 | 2.95 | 3.05 | 2.91 | 3.00 | 3.00 | qfq | 13,980,034 | 41,596,280 | 3.09% |
| 2024-09-26 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | qfq | 9,651,964 | 27,757,904 | 2.11% |
| 2024-09-25 | 2.80 | 2.92 | 2.80 | 2.85 | 2.85 | qfq | 11,932,000 | 34,193,701 | 3.26% |
| 2024-09-24 | 2.66 | 2.77 | 2.65 | 2.76 | 2.76 | qfq | 9,634,000 | 26,256,037 | 4.15% |
| 2024-09-23 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 5,532,120 | 14,680,125 | -1.12% |
| 2024-09-20 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 6,750,600 | 18,105,672 | -1.11% |
| 2024-09-19 | 2.64 | 2.72 | 2.60 | 2.71 | 2.71 | qfq | 11,650,823 | 31,175,117 | 2.65% |
| 2024-09-18 | 2.56 | 2.70 | 2.51 | 2.64 | 2.64 | qfq | 12,978,085 | 33,505,146 | 2.72% |
| 2024-09-13 | 2.58 | 2.62 | 2.53 | 2.57 | 2.57 | qfq | 8,804,100 | 22,755,303 | 0.78% |
| 2024-09-12 | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 5,587,100 | 14,314,813 | 0.79% |
| 2024-09-11 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 4,396,050 | 11,143,562 | -1.56% |
| 2024-09-10 | 2.56 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 5,155,660 | 13,154,150 | 0.00% |
| 2024-09-09 | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 4,593,900 | 11,727,932 | 0.78% |
| 2024-09-06 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | qfq | 5,032,700 | 12,941,050 | -2.30% |
| 2024-09-05 | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 3,416,250 | 8,890,914 | 0.77% |
| 2024-09-04 | 2.65 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 6,864,100 | 17,932,865 | -2.26% |
| 2024-09-03 | 2.65 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 4,909,523 | 12,962,032 | 0.76% |
| 2024-09-02 | 2.66 | 2.69 | 2.63 | 2.63 | 2.63 | qfq | 5,954,500 | 15,832,691 | -1.13% |
| 2024-08-30 | 2.62 | 2.69 | 2.59 | 2.66 | 2.66 | qfq | 8,336,801 | 22,119,992 | 1.53% |
| 2024-08-29 | 2.61 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 7,482,001 | 19,411,759 | 0.77% |
| 2024-08-28 | 2.59 | 2.65 | 2.55 | 2.60 | 2.60 | qfq | 5,812,779 | 15,173,747 | 0.78% |
| 2024-08-27 | 2.63 | 2.65 | 2.57 | 2.58 | 2.58 | qfq | 5,961,500 | 15,478,328 | -1.90% |
| 2024-08-26 | 2.60 | 2.66 | 2.57 | 2.63 | 2.63 | qfq | 6,521,957 | 17,077,085 | 1.54% |
| 2024-08-23 | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 5,744,644 | 14,899,912 | -1.15% |
| 2024-08-22 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | qfq | 4,099,500 | 10,852,366 | -1.50% |
| 2024-08-21 | 2.63 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 3,997,000 | 10,554,140 | 1.14% |
| 2024-08-20 | 2.67 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 6,093,401 | 16,076,557 | -1.50% |
| 2024-08-19 | 2.71 | 2.73 | 2.65 | 2.67 | 2.67 | qfq | 6,764,669 | 18,148,284 | -1.48% |
| 2024-08-16 | 2.71 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 11,224,263 | 30,560,499 | 0.37% |
| 2024-08-15 | 2.63 | 2.71 | 2.61 | 2.70 | 2.70 | qfq | 10,599,433 | 28,300,418 | 1.89% |
| 2024-08-14 | 2.59 | 2.69 | 2.59 | 2.65 | 2.65 | qfq | 17,499,800 | 46,421,614 | 0.76% |
| 2024-08-13 | 2.62 | 2.70 | 2.56 | 2.63 | 2.63 | qfq | 30,843,696 | 80,587,874 | -4.01% |
| 2024-08-12 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | qfq | 4,927,700 | 13,501,898 | -9.87% |
| 2024-08-09 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | qfq | 3,444,200 | 10,558,519 | -0.65% |
| 2024-08-08 | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | qfq | 3,824,090 | 11,655,228 | 0.66% |
| 2024-08-07 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 4,098,740 | 12,492,529 | -0.65% |
| 2024-08-06 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 4,259,963 | 12,930,121 | 1.32% |
| 2024-08-05 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 5,576,777 | 17,046,272 | -1.95% |
| 2024-08-02 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | qfq | 4,624,129 | 14,334,258 | -0.32% |
| 2024-08-01 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 5,725,517 | 17,695,785 | 0.65% |
| 2024-07-31 | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 6,881,617 | 20,990,820 | 2.68% |
| 2024-07-30 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 4,086,900 | 12,231,717 | 0.34% |
| 2024-07-29 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | qfq | 4,560,506 | 13,596,344 | 0.34% |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.97 | 2.97 | qfq | 4,706,235 | 13,903,585 | 1.71% |
| 2024-07-25 | 2.87 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 5,272,800 | 15,377,063 | 0.69% |
| 2024-07-24 | 2.90 | 2.97 | 2.86 | 2.90 | 2.90 | qfq | 7,275,129 | 21,150,886 | -0.68% |
| 2024-07-23 | 2.96 | 3.02 | 2.92 | 2.92 | 2.92 | qfq | 4,964,688 | 14,766,909 | -1.02% |
| 2024-07-22 | 2.94 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 3,856,400 | 11,310,213 | 0.34% |
| 2024-07-19 | 2.92 | 2.94 | 2.87 | 2.94 | 2.94 | qfq | 3,627,600 | 10,557,316 | 0.34% |
| 2024-07-18 | 2.92 | 2.94 | 2.86 | 2.93 | 2.93 | qfq | 5,221,870 | 15,101,625 | 0.34% |
| 2024-07-17 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | qfq | 4,429,900 | 13,020,240 | -1.35% |
| 2024-07-16 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 4,543,701 | 13,461,866 | -0.34% |
| 2024-07-15 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 5,895,800 | 17,613,154 | -2.62% |
| 2024-07-12 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 5,573,930 | 17,137,991 | -0.97% |
| 2024-07-11 | 2.99 | 3.09 | 2.94 | 3.08 | 3.08 | qfq | 10,701,340 | 32,346,620 | 4.76% |
| 2024-07-10 | 3.03 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 7,605,800 | 22,567,128 | -3.29% |
| 2024-07-09 | 3.07 | 3.08 | 2.96 | 3.04 | 3.04 | qfq | 6,935,495 | 20,930,530 | 0.33% |
| 2024-07-08 | 3.10 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 5,712,200 | 17,457,586 | -2.88% |
| 2024-07-05 | 3.07 | 3.13 | 3.01 | 3.12 | 3.12 | qfq | 5,187,777 | 16,008,298 | 2.30% |
| 2024-07-04 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 5,470,703 | 16,865,892 | -3.17% |
| 2024-07-03 | 3.15 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 5,990,924 | 18,987,470 | 0.32% |
| 2024-07-02 | 3.08 | 3.17 | 3.07 | 3.14 | 3.14 | qfq | 8,139,330 | 25,559,406 | 1.95% |
| 2024-07-01 | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | qfq | 5,445,000 | 16,606,592 | 1.32% |
| 2024-06-28 | 3.05 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 6,433,500 | 19,708,267 | -0.65% |
| 2024-06-27 | 3.10 | 3.15 | 3.05 | 3.06 | 3.06 | qfq | 5,285,907 | 16,373,976 | -2.24% |
| 2024-06-26 | 3.06 | 3.14 | 3.01 | 3.13 | 3.13 | qfq | 5,757,731 | 17,725,051 | 1.95% |
| 2024-06-25 | 3.02 | 3.11 | 3.00 | 3.07 | 3.07 | qfq | 7,596,532 | 23,220,638 | 1.66% |
| 2024-06-24 | 3.11 | 3.14 | 3.00 | 3.02 | 3.02 | qfq | 9,058,331 | 27,549,587 | -3.51% |
| 2024-06-21 | 3.13 | 3.18 | 3.08 | 3.13 | 3.13 | qfq | 5,319,200 | 16,685,645 | 0.00% |
| 2024-06-20 | 3.20 | 3.25 | 3.12 | 3.13 | 3.13 | qfq | 7,188,801 | 22,808,366 | -2.19% |
| 2024-06-19 | 3.17 | 3.25 | 3.16 | 3.20 | 3.20 | qfq | 8,109,882 | 26,016,083 | 0.95% |
| 2024-06-18 | 3.12 | 3.18 | 3.08 | 3.17 | 3.17 | qfq | 8,209,698 | 25,843,157 | 2.59% |
| 2024-06-17 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 8,476,271 | 26,184,687 | -1.28% |
| 2024-06-14 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 7,424,100 | 23,132,702 | -0.63% |
| 2024-06-13 | 3.24 | 3.25 | 3.13 | 3.15 | 3.15 | qfq | 9,529,000 | 30,195,245 | -2.78% |
| 2024-06-12 | 3.20 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 7,918,002 | 25,446,335 | 1.25% |
| 2024-06-11 | 3.30 | 3.31 | 3.15 | 3.20 | 3.20 | qfq | 13,286,502 | 42,458,737 | -2.74% |
| 2024-06-07 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | qfq | 14,426,111 | 46,809,687 | 5.79% |
| 2024-06-06 | 3.25 | 3.29 | 3.06 | 3.11 | 3.11 | qfq | 13,575,155 | 42,622,887 | -4.31% |
| 2024-06-05 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | qfq | 8,001,920 | 26,298,744 | -2.99% |
| 2024-06-04 | 3.37 | 3.39 | 3.28 | 3.35 | 3.35 | qfq | 8,832,600 | 29,327,686 | -1.47% |
| 2024-06-03 | 3.48 | 3.49 | 3.34 | 3.40 | 3.40 | qfq | 8,184,655 | 27,823,265 | -2.58% |
| 2024-05-31 | 3.56 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 6,862,385 | 23,992,926 | -1.13% |
| 2024-05-30 | 3.55 | 3.66 | 3.52 | 3.53 | 3.53 | qfq | 6,528,701 | 23,347,092 | -1.40% |
| 2024-05-29 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | qfq | 8,506,420 | 30,450,362 | -0.56% |
| 2024-05-28 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 11,384,500 | 41,298,984 | -2.44% |
| 2024-05-27 | 3.63 | 3.69 | 3.59 | 3.69 | 3.69 | qfq | 7,502,820 | 27,333,450 | 1.10% |
| 2024-05-24 | 3.68 | 3.70 | 3.61 | 3.65 | 3.65 | qfq | 6,114,800 | 22,373,732 | 0.27% |
| 2024-05-23 | 3.72 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 8,354,760 | 30,550,535 | -1.89% |
| 2024-05-22 | 3.72 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 8,901,601 | 33,161,607 | -0.80% |
| 2024-05-21 | 3.83 | 3.87 | 3.71 | 3.74 | 3.74 | qfq | 14,021,907 | 52,675,267 | -3.36% |
| 2024-05-20 | 3.81 | 3.94 | 3.78 | 3.87 | 3.87 | qfq | 16,935,202 | 65,639,108 | 2.65% |
| 2024-05-17 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 6,721,100 | 25,218,188 | 0.80% |
| 2024-05-16 | 3.79 | 3.87 | 3.72 | 3.74 | 3.74 | qfq | 8,792,700 | 33,200,324 | -1.32% |
| 2024-05-15 | 3.74 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 11,889,701 | 45,165,697 | 1.61% |
| 2024-05-14 | 3.65 | 3.77 | 3.65 | 3.73 | 3.73 | qfq | 9,295,400 | 34,648,134 | 1.91% |
| 2024-05-13 | 3.69 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 11,339,288 | 41,546,026 | -1.88% |
| 2024-05-10 | 3.81 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 11,874,015 | 44,591,492 | -1.58% |
| 2024-05-09 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 15,185,810 | 57,792,721 | -0.79% |
| 2024-05-08 | 3.84 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 19,551,552 | 75,218,271 | -1.04% |
| 2024-05-07 | 3.81 | 3.89 | 3.72 | 3.86 | 3.86 | qfq | 31,699,170 | 121,467,762 | 0.00% |
| 2024-05-06 | 3.63 | 3.98 | 3.55 | 3.86 | 3.86 | qfq | 38,217,731 | 147,109,677 | 6.63% |
| 2024-04-30 | 3.65 | 3.75 | 3.59 | 3.62 | 3.62 | qfq | 27,869,127 | 102,060,798 | -0.82% |
| 2024-04-29 | 3.32 | 3.65 | 3.31 | 3.65 | 3.65 | qfq | 31,539,221 | 112,524,279 | 9.94% |
| 2024-04-26 | 3.37 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 12,441,952 | 41,040,828 | -0.60% |
| 2024-04-25 | 3.21 | 3.42 | 3.20 | 3.34 | 3.34 | qfq | 13,592,700 | 45,263,105 | 4.05% |
| 2024-04-24 | 3.17 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 7,714,310 | 24,695,442 | 0.31% |
| 2024-04-23 | 3.19 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 8,350,000 | 26,842,265 | 0.00% |
| 2024-04-22 | 3.40 | 3.40 | 3.18 | 3.20 | 3.20 | qfq | 15,765,925 | 50,970,351 | -5.88% |
| 2024-04-19 | 3.29 | 3.47 | 3.28 | 3.40 | 3.40 | qfq | 15,555,663 | 52,947,127 | 2.72% |
| 2024-04-18 | 3.39 | 3.40 | 3.27 | 3.31 | 3.31 | qfq | 11,782,540 | 39,203,678 | -2.07% |
| 2024-04-17 | 3.15 | 3.39 | 3.13 | 3.38 | 3.38 | qfq | 19,203,401 | 63,748,585 | 4.97% |
| 2024-04-16 | 3.54 | 3.54 | 3.22 | 3.22 | 3.22 | qfq | 21,605,555 | 70,678,244 | -10.06% |
| 2024-04-15 | 3.80 | 3.83 | 3.52 | 3.58 | 3.58 | qfq | 28,051,930 | 101,706,227 | -7.01% |
| 2024-04-12 | 3.77 | 3.96 | 3.71 | 3.85 | 3.85 | qfq | 22,036,702 | 84,812,318 | 2.39% |
| 2024-04-11 | 3.74 | 3.80 | 3.68 | 3.76 | 3.76 | qfq | 7,411,700 | 27,901,543 | 0.53% |
| 2024-04-10 | 3.82 | 3.82 | 3.69 | 3.74 | 3.74 | qfq | 8,417,900 | 31,542,805 | -2.09% |
| 2024-04-09 | 3.73 | 3.82 | 3.72 | 3.82 | 3.82 | qfq | 9,271,228 | 35,074,766 | 2.69% |
| 2024-04-08 | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | qfq | 10,162,400 | 38,494,094 | -3.13% |
| 2024-04-03 | 3.84 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 13,864,204 | 52,703,970 | -0.26% |
| 2024-04-02 | 3.76 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 15,834,083 | 60,583,259 | 2.39% |
| 2024-04-01 | 3.69 | 3.76 | 3.68 | 3.76 | 3.76 | qfq | 10,204,911 | 38,036,965 | 2.17% |
| 2024-03-29 | 3.56 | 3.69 | 3.55 | 3.68 | 3.68 | qfq | 11,111,600 | 40,529,223 | 3.37% |
| 2024-03-28 | 3.50 | 3.60 | 3.48 | 3.56 | 3.56 | qfq | 7,517,100 | 26,738,614 | 0.85% |
| 2024-03-27 | 3.60 | 3.64 | 3.51 | 3.53 | 3.53 | qfq | 7,635,800 | 27,327,459 | -2.22% |
| 2024-03-26 | 3.64 | 3.65 | 3.53 | 3.61 | 3.61 | qfq | 8,844,672 | 31,734,740 | 0.00% |
| 2024-03-25 | 3.68 | 3.71 | 3.59 | 3.61 | 3.61 | qfq | 10,494,200 | 38,282,513 | -1.63% |
| 2024-03-22 | 3.76 | 3.76 | 3.63 | 3.67 | 3.67 | qfq | 11,412,110 | 42,013,742 | -2.39% |
| 2024-03-21 | 3.74 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 10,932,601 | 40,789,376 | 1.08% |
| 2024-03-20 | 3.67 | 3.72 | 3.65 | 3.72 | 3.72 | qfq | 8,572,457 | 31,712,648 | 1.36% |
| 2024-03-19 | 3.63 | 3.68 | 3.60 | 3.67 | 3.67 | qfq | 11,444,650 | 41,903,233 | 0.82% |
| 2024-03-18 | 3.60 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 12,652,950 | 45,734,530 | 0.55% |
| 2024-03-15 | 3.49 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 12,438,432 | 44,459,004 | 3.13% |
| 2024-03-14 | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 9,242,201 | 32,418,607 | 0.57% |
| 2024-03-13 | 3.51 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 8,378,900 | 29,161,074 | -0.85% |
| 2024-03-12 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | qfq | 10,619,186 | 37,011,015 | 2.03% |
| 2024-03-11 | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | qfq | 8,918,500 | 30,489,714 | 2.07% |
| 2024-03-08 | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | qfq | 7,901,601 | 26,545,954 | -0.29% |
| 2024-03-07 | 3.40 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 13,640,975 | 46,790,414 | 0.59% |
| 2024-03-06 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 9,426,021 | 31,747,489 | 0.60% |
| 2024-03-05 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 8,753,601 | 29,391,853 | -2.33% |
| 2024-03-04 | 3.47 | 3.48 | 3.35 | 3.43 | 3.43 | qfq | 12,669,801 | 43,243,880 | -0.29% |
| 2024-03-01 | 3.45 | 3.49 | 3.39 | 3.44 | 3.44 | qfq | 10,257,902 | 35,210,814 | -0.29% |
| 2024-02-29 | 3.29 | 3.45 | 3.28 | 3.45 | 3.45 | qfq | 16,784,657 | 56,890,274 | 3.60% |
| 2024-02-28 | 3.62 | 3.70 | 3.33 | 3.33 | 3.33 | qfq | 24,378,000 | 85,975,233 | -8.01% |
| 2024-02-27 | 3.55 | 3.65 | 3.50 | 3.62 | 3.62 | qfq | 16,652,800 | 59,539,638 | 1.40% |
| 2024-02-26 | 3.55 | 3.63 | 3.50 | 3.57 | 3.57 | qfq | 18,454,400 | 65,643,414 | 0.56% |
| 2024-02-23 | 3.40 | 3.55 | 3.38 | 3.55 | 3.55 | qfq | 20,886,901 | 72,430,050 | 5.03% |
| 2024-02-22 | 3.24 | 3.40 | 3.24 | 3.38 | 3.38 | qfq | 14,899,400 | 49,711,319 | 3.68% |
| 2024-02-21 | 3.18 | 3.37 | 3.12 | 3.26 | 3.26 | qfq | 18,476,954 | 60,325,554 | 1.88% |
| 2024-02-20 | 3.14 | 3.21 | 3.06 | 3.20 | 3.20 | qfq | 14,158,657 | 44,472,540 | 1.59% |
| 2024-02-19 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | qfq | 20,688,550 | 64,716,414 | 5.00% |
| 2024-02-08 | 2.82 | 3.02 | 2.76 | 3.00 | 3.00 | qfq | 27,065,399 | 77,501,128 | 7.53% |
| 2024-02-07 | 2.99 | 3.02 | 2.78 | 2.79 | 2.79 | qfq | 31,080,262 | 88,003,916 | -6.06% |
| 2024-02-06 | 2.88 | 3.08 | 2.76 | 2.97 | 2.97 | qfq | 27,589,851 | 79,391,022 | -1.66% |
| 2024-02-05 | 3.30 | 3.32 | 3.02 | 3.02 | 3.02 | qfq | 26,017,200 | 80,049,118 | -9.85% |
| 2024-02-02 | 3.57 | 3.65 | 3.21 | 3.35 | 3.35 | qfq | 16,377,500 | 56,180,220 | -5.63% |
| 2024-02-01 | 3.66 | 3.70 | 3.48 | 3.55 | 3.55 | qfq | 18,992,200 | 67,777,290 | -4.05% |
| 2024-01-31 | 3.83 | 3.90 | 3.67 | 3.70 | 3.70 | qfq | 15,711,100 | 59,236,041 | -4.64% |
| 2024-01-30 | 3.96 | 4.03 | 3.86 | 3.88 | 3.88 | qfq | 13,240,300 | 52,278,753 | -3.48% |
| 2024-01-29 | 4.12 | 4.17 | 3.98 | 4.02 | 4.02 | qfq | 19,425,000 | 78,797,416 | -2.43% |
| 2024-01-26 | 4.03 | 4.20 | 3.99 | 4.12 | 4.12 | qfq | 25,612,010 | 105,860,146 | 2.23% |
| 2024-01-25 | 3.79 | 4.05 | 3.79 | 4.03 | 4.03 | qfq | 25,593,380 | 100,430,556 | 5.77% |
| 2024-01-24 | 3.72 | 3.82 | 3.67 | 3.81 | 3.81 | qfq | 23,661,950 | 88,910,866 | 2.42% |
| 2024-01-23 | 3.76 | 3.85 | 3.69 | 3.72 | 3.72 | qfq | 22,409,020 | 83,688,460 | -0.80% |
| 2024-01-22 | 4.06 | 4.08 | 3.72 | 3.75 | 3.75 | qfq | 27,627,320 | 107,309,848 | -7.18% |
| 2024-01-19 | 4.20 | 4.21 | 4.02 | 4.04 | 4.04 | qfq | 29,868,734 | 122,044,367 | -3.81% |
| 2024-01-18 | 4.34 | 4.35 | 4.06 | 4.20 | 4.20 | qfq | 47,487,873 | 197,404,104 | -4.55% |
| 2024-01-17 | 4.65 | 4.65 | 4.38 | 4.40 | 4.40 | qfq | 43,330,433 | 194,364,406 | -5.58% |
| 2024-01-16 | 4.75 | 4.77 | 4.55 | 4.66 | 4.66 | qfq | 44,053,381 | 203,978,378 | -1.89% |
| 2024-01-15 | 4.70 | 4.86 | 4.67 | 4.75 | 4.75 | qfq | 50,012,194 | 238,397,394 | -1.04% |
| 2024-01-12 | 4.88 | 4.98 | 4.76 | 4.80 | 4.80 | qfq | 90,829,932 | 440,977,000 | -4.76% |
| 2024-01-11 | 4.50 | 5.04 | 4.50 | 5.04 | 5.04 | qfq | 59,138,362 | 290,516,159 | 10.04% |
| 2024-01-10 | 4.88 | 4.90 | 4.47 | 4.58 | 4.58 | qfq | 77,681,715 | 362,507,084 | -6.53% |
| 2024-01-09 | 4.83 | 5.02 | 4.70 | 4.90 | 4.90 | qfq | 74,183,216 | 359,291,390 | -2.39% |
| 2024-01-08 | 4.70 | 5.36 | 4.59 | 5.02 | 5.02 | qfq | 114,307,995 | 563,436,047 | 0.20% |
| 2024-01-05 | 4.72 | 5.07 | 4.72 | 5.01 | 5.01 | qfq | 119,144,683 | 587,074,154 | 4.81% |
| 2024-01-04 | 5.15 | 5.61 | 4.78 | 4.78 | 4.78 | qfq | 149,378,694 | 783,704,504 | -6.27% |
| 2024-01-03 | 5.03 | 5.10 | 4.67 | 5.10 | 5.10 | qfq | 71,367,430 | 351,300,904 | 9.91% |
| 2024-01-02 | 4.22 | 4.64 | 4.22 | 4.64 | 4.64 | qfq | 23,075,305 | 104,564,703 | 9.95% |
| 2023-12-29 | 4.15 | 4.24 | 4.12 | 4.22 | 4.22 | qfq | 5,944,434 | 24,838,399 | 1.69% |
| 2023-12-28 | 4.11 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 4,499,400 | 18,514,416 | 1.47% |
| 2023-12-27 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 4,997,500 | 20,349,272 | 0.99% |
| 2023-12-26 | 4.09 | 4.13 | 4.05 | 4.05 | 4.05 | qfq | 4,557,200 | 18,640,264 | -0.74% |
| 2023-12-25 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 6,235,400 | 25,488,509 | -1.45% |
| 2023-12-22 | 4.21 | 4.23 | 4.12 | 4.14 | 4.14 | qfq | 6,753,120 | 28,101,283 | -1.66% |
| 2023-12-21 | 4.21 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 6,736,120 | 28,157,999 | -0.71% |
| 2023-12-20 | 4.23 | 4.34 | 4.21 | 4.24 | 4.24 | qfq | 8,411,000 | 35,957,485 | 0.71% |
| 2023-12-19 | 4.26 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 9,378,130 | 39,426,569 | -0.47% |
| 2023-12-18 | 4.45 | 4.47 | 4.21 | 4.23 | 4.23 | qfq | 15,897,466 | 68,234,817 | -2.08% |
| 2023-12-15 | 4.31 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 7,160,365 | 30,803,205 | 0.23% |
| 2023-12-14 | 4.27 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 8,556,750 | 36,705,539 | 1.89% |
| 2023-12-13 | 4.20 | 4.27 | 4.18 | 4.23 | 4.23 | qfq | 6,280,500 | 26,595,408 | 0.71% |
| 2023-12-12 | 4.16 | 4.20 | 4.11 | 4.20 | 4.20 | qfq | 5,502,900 | 22,849,455 | 0.96% |
| 2023-12-11 | 4.10 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 7,612,800 | 31,385,020 | 1.46% |
| 2023-12-08 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | qfq | 7,585,521 | 31,522,219 | -3.07% |
| 2023-12-07 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | qfq | 4,359,000 | 18,456,351 | -0.47% |
| 2023-12-06 | 4.20 | 4.30 | 4.19 | 4.25 | 4.25 | qfq | 5,428,381 | 23,140,442 | 0.95% |
| 2023-12-05 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 5,245,200 | 22,336,091 | -1.64% |
| 2023-12-04 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | qfq | 5,293,500 | 22,571,367 | 0.71% |
| 2023-12-01 | 4.22 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 5,485,400 | 23,300,490 | 0.95% |
| 2023-11-30 | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 5,217,500 | 22,029,763 | -0.94% |
| 2023-11-29 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 4,004,800 | 17,058,488 | -0.93% |
| 2023-11-28 | 4.28 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 3,833,533 | 16,395,892 | 0.47% |
| 2023-11-27 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 4,598,950 | 19,667,914 | -0.23% |
| 2023-11-24 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 5,580,930 | 23,951,415 | -0.23% |
| 2023-11-23 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 4,099,300 | 17,507,964 | 0.47% |
| 2023-11-22 | 4.26 | 4.30 | 4.25 | 4.27 | 4.27 | qfq | 3,279,090 | 13,998,623 | 0.00% |
| 2023-11-21 | 4.30 | 4.31 | 4.26 | 4.27 | 4.27 | qfq | 3,729,600 | 16,001,675 | -0.47% |
| 2023-11-20 | 4.27 | 4.30 | 4.24 | 4.29 | 4.29 | qfq | 4,341,220 | 18,588,358 | 0.70% |
| 2023-11-17 | 4.22 | 4.27 | 4.21 | 4.26 | 4.26 | qfq | 3,514,720 | 14,930,459 | 0.71% |
| 2023-11-16 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | qfq | 3,015,800 | 12,798,780 | -0.70% |
| 2023-11-15 | 4.28 | 4.28 | 4.23 | 4.26 | 4.26 | qfq | 3,670,188 | 15,609,375 | 0.24% |
| 2023-11-14 | 4.30 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 4,848,598 | 20,573,242 | -0.93% |
| 2023-11-13 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 6,575,061 | 28,012,182 | 1.42% |
| 2023-11-10 | 4.18 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 4,941,800 | 20,844,603 | 0.95% |
| 2023-11-09 | 4.20 | 4.23 | 4.18 | 4.19 | 4.19 | qfq | 4,325,800 | 18,169,207 | -0.71% |
| 2023-11-08 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 3,366,327 | 14,229,191 | -0.71% |
| 2023-11-07 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 4,942,200 | 20,965,167 | 0.47% |
| 2023-11-06 | 4.23 | 4.27 | 4.20 | 4.23 | 4.23 | qfq | 5,667,110 | 23,952,977 | 0.00% |
| 2023-11-03 | 4.20 | 4.28 | 4.19 | 4.23 | 4.23 | qfq | 6,990,210 | 29,638,539 | 0.95% |
| 2023-11-02 | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | qfq | 5,656,617 | 23,781,978 | -0.48% |
| 2023-11-01 | 4.17 | 4.21 | 4.14 | 4.21 | 4.21 | qfq | 5,405,802 | 22,607,561 | 0.96% |
| 2023-10-31 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | qfq | 5,687,300 | 23,667,805 | 0.24% |
| 2023-10-30 | 4.04 | 4.18 | 4.04 | 4.16 | 4.16 | qfq | 8,627,080 | 35,762,352 | 2.46% |
| 2023-10-27 | 4.00 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 7,470,200 | 30,327,619 | 1.25% |
| 2023-10-26 | 4.05 | 4.07 | 3.96 | 4.01 | 4.01 | qfq | 5,111,478 | 20,476,205 | -0.74% |
| 2023-10-25 | 3.94 | 4.07 | 3.94 | 4.04 | 4.04 | qfq | 7,368,300 | 29,750,431 | 2.54% |
| 2023-10-24 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | qfq | 6,868,335 | 26,731,492 | 3.96% |
| 2023-10-23 | 3.88 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 8,200,998 | 31,357,562 | -2.82% |
| 2023-10-20 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 5,253,900 | 20,586,549 | -0.76% |
| 2023-10-19 | 3.98 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 6,050,450 | 23,826,552 | -1.26% |
| 2023-10-18 | 4.03 | 4.08 | 3.98 | 3.98 | 3.98 | qfq | 5,981,450 | 24,000,469 | -1.49% |
| 2023-10-17 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 5,849,000 | 23,668,540 | -0.98% |
| 2023-10-16 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | qfq | 8,911,886 | 36,104,236 | 2.26% |
| 2023-10-13 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 4,432,390 | 17,669,568 | -0.75% |
| 2023-10-12 | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | qfq | 4,883,251 | 19,554,108 | 1.26% |
| 2023-10-11 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | qfq | 6,171,515 | 24,658,820 | -1.73% |
| 2023-10-10 | 4.04 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 4,104,000 | 16,636,706 | 0.00% |
| 2023-10-09 | 4.11 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 7,495,800 | 30,335,568 | -1.70% |
| 2023-09-28 | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 4,068,400 | 16,694,242 | 1.23% |
| 2023-09-27 | 4.07 | 4.10 | 4.05 | 4.06 | 4.06 | qfq | 3,970,400 | 16,187,444 | 0.00% |
| 2023-09-26 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | qfq | 4,819,548 | 19,678,631 | -1.69% |
| 2023-09-25 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | qfq | 5,818,130 | 24,114,927 | -1.67% |
| 2023-09-22 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 6,295,589 | 26,420,200 | -0.24% |
| 2023-09-21 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | qfq | 6,122,195 | 25,963,461 | -2.09% |
| 2023-09-20 | 4.27 | 4.32 | 4.20 | 4.30 | 4.30 | qfq | 7,616,627 | 32,564,133 | 0.00% |
| 2023-09-19 | 4.27 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 8,515,701 | 36,687,320 | 0.70% |
| 2023-09-18 | 4.26 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 3,799,600 | 16,149,055 | 0.47% |
| 2023-09-15 | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 4,676,900 | 19,940,641 | 0.47% |
| 2023-09-14 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 3,773,176 | 15,951,884 | 0.00% |
| 2023-09-13 | 4.24 | 4.27 | 4.21 | 4.23 | 4.23 | qfq | 3,744,256 | 15,874,242 | -0.24% |
| 2023-09-12 | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | qfq | 3,120,700 | 13,236,766 | -0.47% |
| 2023-09-11 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 4,946,701 | 21,064,216 | 1.19% |
| 2023-09-08 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | qfq | 3,738,001 | 15,773,099 | -0.71% |
| 2023-09-07 | 4.30 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 4,527,800 | 19,299,497 | -1.17% |
| 2023-09-06 | 4.28 | 4.30 | 4.26 | 4.29 | 4.29 | qfq | 4,121,300 | 17,632,151 | 0.70% |
| 2023-09-05 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | qfq | 4,594,200 | 19,594,692 | -0.93% |
| 2023-09-04 | 4.22 | 4.30 | 4.19 | 4.30 | 4.30 | qfq | 8,606,311 | 36,703,638 | 2.63% |
| 2023-09-01 | 4.16 | 4.21 | 4.13 | 4.19 | 4.19 | qfq | 5,141,700 | 21,470,245 | 0.96% |
| 2023-08-31 | 4.15 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 7,441,004 | 30,677,259 | 0.00% |
| 2023-08-30 | 4.20 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 4,613,110 | 19,233,774 | -0.95% |
| 2023-08-29 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 5,910,111 | 24,712,438 | 0.96% |
| 2023-08-28 | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 11,178,956 | 46,822,929 | 2.98% |
| 2023-08-25 | 4.05 | 4.17 | 4.01 | 4.03 | 4.03 | qfq | 6,866,900 | 28,012,854 | -0.49% |
| 2023-08-24 | 4.09 | 4.13 | 4.02 | 4.05 | 4.05 | qfq | 3,867,430 | 15,729,498 | -0.74% |
| 2023-08-23 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | qfq | 3,777,700 | 15,509,180 | -1.21% |
| 2023-08-22 | 4.20 | 4.21 | 4.06 | 4.13 | 4.13 | qfq | 7,002,200 | 28,828,790 | -1.20% |
| 2023-08-21 | 4.23 | 4.29 | 4.16 | 4.18 | 4.18 | qfq | 4,518,999 | 19,038,183 | -1.18% |
| 2023-08-18 | 4.27 | 4.30 | 4.22 | 4.23 | 4.23 | qfq | 5,320,644 | 22,705,171 | -0.94% |
| 2023-08-17 | 4.14 | 4.27 | 4.09 | 4.27 | 4.27 | qfq | 8,572,203 | 35,999,545 | 2.40% |
| 2023-08-16 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | qfq | 4,010,200 | 16,740,073 | -0.71% |
| 2023-08-15 | 4.20 | 4.21 | 4.14 | 4.20 | 4.20 | qfq | 4,347,001 | 18,165,115 | -0.24% |
| 2023-08-14 | 4.19 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 4,739,320 | 19,845,215 | 0.48% |
| 2023-08-11 | 4.30 | 4.32 | 4.17 | 4.19 | 4.19 | qfq | 7,846,800 | 33,173,088 | -3.01% |
| 2023-08-10 | 4.26 | 4.33 | 4.24 | 4.32 | 4.32 | qfq | 5,738,658 | 24,585,193 | 1.41% |
| 2023-08-09 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 6,117,700 | 26,036,672 | -1.84% |
| 2023-08-08 | 4.34 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 6,807,600 | 29,366,488 | 0.46% |
| 2023-08-07 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 8,110,600 | 35,037,249 | 0.70% |
| 2023-08-04 | 4.39 | 4.40 | 4.27 | 4.29 | 4.29 | qfq | 7,655,400 | 32,997,753 | -1.83% |
| 2023-08-03 | 4.40 | 4.43 | 4.35 | 4.37 | 4.37 | qfq | 6,513,400 | 28,495,787 | -1.13% |
| 2023-08-02 | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | qfq | 8,547,608 | 37,718,447 | -1.12% |
| 2023-08-01 | 4.36 | 4.53 | 4.35 | 4.47 | 4.47 | qfq | 13,986,953 | 62,314,693 | 2.05% |
| 2023-07-31 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | qfq | 7,980,221 | 34,773,236 | 1.86% |
| 2023-07-28 | 4.27 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 5,365,501 | 22,886,556 | 0.70% |
| 2023-07-27 | 4.26 | 4.33 | 4.24 | 4.27 | 4.27 | qfq | 6,676,604 | 28,632,049 | -0.47% |
| 2023-07-26 | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | qfq | 9,050,424 | 38,574,847 | 1.42% |
| 2023-07-25 | 4.21 | 4.23 | 4.18 | 4.23 | 4.23 | qfq | 5,940,415 | 25,019,587 | 1.20% |
| 2023-07-24 | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 4,834,100 | 20,249,500 | -0.24% |
| 2023-07-21 | 4.17 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 3,883,850 | 16,274,097 | 0.48% |
| 2023-07-20 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 4,141,101 | 17,362,216 | -0.24% |
| 2023-07-19 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 4,004,200 | 16,753,578 | -1.18% |
| 2023-07-18 | 4.19 | 4.26 | 4.14 | 4.23 | 4.23 | qfq | 7,457,300 | 31,414,135 | 1.44% |