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
新能泰山000720.SZ
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）33,297,794
成交额（元）103,637,122
日线记录727
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 727 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 | 3.17 | 3.22 | 3.00 | 3.05 | 3.05 | qfq | 33,297,794 | 103,637,122 | -4.98% |
| 2026-07-16 | 3.20 | 3.29 | 3.17 | 3.21 | 3.21 | qfq | 24,991,400 | 80,601,710 | -0.93% |
| 2026-07-15 | 3.19 | 3.36 | 3.15 | 3.24 | 3.24 | qfq | 37,647,203 | 122,974,250 | 1.57% |
| 2026-07-14 | 3.08 | 3.19 | 3.04 | 3.19 | 3.19 | qfq | 30,752,300 | 96,156,280 | 2.57% |
| 2026-07-13 | 3.35 | 3.35 | 3.08 | 3.11 | 3.11 | qfq | 38,169,600 | 120,997,330 | -7.16% |
| 2026-07-10 | 3.28 | 3.44 | 3.25 | 3.35 | 3.35 | qfq | 39,767,401 | 133,995,360 | 1.82% |
| 2026-07-09 | 3.23 | 3.43 | 3.20 | 3.29 | 3.29 | qfq | 41,652,946 | 137,323,230 | 0.92% |
| 2026-07-08 | 3.32 | 3.33 | 3.22 | 3.26 | 3.26 | qfq | 26,991,300 | 87,953,254 | -1.81% |
| 2026-07-07 | 3.42 | 3.46 | 3.28 | 3.32 | 3.32 | qfq | 33,204,797 | 111,199,230 | -3.21% |
| 2026-07-06 | 3.60 | 3.61 | 3.40 | 3.43 | 3.43 | qfq | 34,867,500 | 121,338,796 | -4.19% |
| 2026-07-03 | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 28,605,046 | 103,173,825 | -0.83% |
| 2026-07-02 | 3.66 | 3.73 | 3.60 | 3.61 | 3.61 | qfq | 35,712,329 | 130,885,001 | -1.90% |
| 2026-07-01 | 3.67 | 3.74 | 3.62 | 3.68 | 3.68 | qfq | 34,347,339 | 126,310,185 | -0.27% |
| 2026-06-30 | 3.65 | 3.73 | 3.58 | 3.69 | 3.69 | qfq | 31,226,700 | 114,785,680 | 1.10% |
| 2026-06-29 | 3.62 | 3.78 | 3.58 | 3.65 | 3.65 | qfq | 33,554,953 | 122,413,090 | -0.82% |
| 2026-06-26 | 3.89 | 3.89 | 3.68 | 3.68 | 3.68 | qfq | 45,122,353 | 168,853,778 | -4.17% |
| 2026-06-25 | 3.93 | 3.96 | 3.80 | 3.84 | 3.84 | qfq | 39,944,854 | 153,460,119 | -2.54% |
| 2026-06-24 | 4.04 | 4.06 | 3.81 | 3.94 | 3.94 | qfq | 56,209,570 | 220,197,192 | -3.90% |
| 2026-06-23 | 4.03 | 4.19 | 3.99 | 4.10 | 4.10 | qfq | 47,072,425 | 193,822,719 | 0.74% |
| 2026-06-22 | 4.12 | 4.13 | 3.96 | 4.07 | 4.07 | qfq | 48,774,733 | 196,472,306 | 0.74% |
| 2026-06-18 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | qfq | 58,293,301 | 239,016,175 | -5.83% |
| 2026-06-17 | 4.37 | 4.44 | 4.28 | 4.29 | 4.29 | qfq | 48,557,900 | 210,050,932 | -2.72% |
| 2026-06-16 | 4.25 | 4.47 | 4.14 | 4.41 | 4.41 | qfq | 66,551,700 | 289,243,451 | 3.76% |
| 2026-06-15 | 4.20 | 4.33 | 4.17 | 4.25 | 4.25 | qfq | 62,477,520 | 266,749,362 | 2.66% |
| 2026-06-12 | 4.27 | 4.32 | 4.07 | 4.14 | 4.14 | qfq | 52,148,179 | 218,759,055 | -1.90% |
| 2026-06-11 | 4.31 | 4.35 | 4.19 | 4.22 | 4.22 | qfq | 52,382,662 | 222,609,502 | -3.43% |
| 2026-06-10 | 4.60 | 4.61 | 4.31 | 4.37 | 4.37 | qfq | 77,998,184 | 344,224,404 | -6.22% |
| 2026-06-09 | 4.85 | 4.87 | 4.50 | 4.66 | 4.66 | qfq | 78,927,000 | 364,361,532 | -2.10% |
| 2026-06-08 | 4.80 | 4.95 | 4.65 | 4.76 | 4.76 | qfq | 98,866,111 | 473,920,745 | -7.75% |
| 2026-06-05 | 5.08 | 5.53 | 5.06 | 5.16 | 5.16 | qfq | 104,912,209 | 555,312,749 | -0.39% |
| 2026-06-04 | 5.33 | 5.34 | 5.13 | 5.18 | 5.18 | qfq | 109,888,231 | 572,805,225 | -5.65% |
| 2026-06-03 | 5.36 | 5.55 | 5.25 | 5.49 | 5.49 | qfq | 170,378,538 | 921,527,379 | 1.48% |
| 2026-06-02 | 5.10 | 5.42 | 4.90 | 5.41 | 5.41 | qfq | 175,764,175 | 914,686,564 | 5.87% |
| 2026-06-01 | 5.06 | 5.27 | 4.84 | 5.11 | 5.11 | qfq | 135,131,000 | 684,214,601 | -3.22% |
| 2026-05-29 | 5.20 | 5.45 | 4.92 | 5.28 | 5.28 | qfq | 226,868,317 | 1,178,447,091 | 4.14% |
| 2026-05-28 | 4.64 | 5.07 | 4.64 | 5.07 | 5.07 | qfq | 46,390,201 | 233,430,674 | 9.98% |
| 2026-05-27 | 4.65 | 4.75 | 4.55 | 4.61 | 4.61 | qfq | 52,590,499 | 243,541,830 | -2.12% |
| 2026-05-26 | 4.90 | 4.94 | 4.63 | 4.71 | 4.71 | qfq | 67,767,100 | 318,572,555 | -4.66% |
| 2026-05-25 | 5.00 | 5.17 | 4.90 | 4.94 | 4.94 | qfq | 62,425,200 | 311,104,186 | -1.00% |
| 2026-05-22 | 4.94 | 5.03 | 4.81 | 4.99 | 4.99 | qfq | 55,404,918 | 274,741,454 | 1.84% |
| 2026-05-21 | 5.16 | 5.24 | 4.88 | 4.90 | 4.90 | qfq | 73,479,000 | 370,878,371 | -5.04% |
| 2026-05-20 | 5.31 | 5.33 | 5.01 | 5.16 | 5.16 | qfq | 83,158,150 | 425,925,934 | -3.37% |
| 2026-05-19 | 5.41 | 5.43 | 5.21 | 5.34 | 5.34 | qfq | 81,454,399 | 431,230,330 | -1.66% |
| 2026-05-18 | 5.64 | 5.68 | 5.36 | 5.43 | 5.43 | qfq | 99,650,300 | 543,533,882 | -1.45% |
| 2026-05-15 | 5.75 | 5.81 | 5.44 | 5.51 | 5.51 | qfq | 162,116,206 | 902,203,078 | -5.49% |
| 2026-05-14 | 6.26 | 6.27 | 5.81 | 5.83 | 5.83 | qfq | 245,283,098 | 1,474,876,821 | -6.87% |
| 2026-05-13 | 5.56 | 6.26 | 5.56 | 6.26 | 6.26 | qfq | 122,283,960 | 745,240,729 | 10.02% |
| 2026-05-12 | 5.61 | 6.10 | 5.50 | 5.69 | 5.69 | qfq | 261,633,397 | 1,523,741,072 | -2.40% |
| 2026-05-11 | 5.77 | 6.03 | 5.60 | 5.83 | 5.83 | qfq | 324,022,969 | 1,880,024,909 | 2.46% |
| 2026-05-08 | 5.43 | 5.69 | 5.30 | 5.69 | 5.69 | qfq | 302,611,665 | 1,683,806,956 | 10.06% |
| 2026-05-07 | 4.91 | 5.17 | 4.91 | 5.17 | 5.17 | qfq | 51,649,956 | 264,113,987 | 10.00% |
| 2026-05-06 | 4.60 | 4.71 | 4.57 | 4.70 | 4.70 | qfq | 66,355,701 | 308,434,370 | 3.52% |
| 2026-04-30 | 4.65 | 4.67 | 4.48 | 4.54 | 4.54 | qfq | 52,296,200 | 236,809,820 | -1.52% |
| 2026-04-29 | 4.46 | 4.68 | 4.43 | 4.61 | 4.61 | qfq | 67,496,200 | 310,767,029 | 2.22% |
| 2026-04-28 | 4.60 | 4.60 | 4.46 | 4.51 | 4.51 | qfq | 63,604,101 | 286,531,422 | -2.38% |
| 2026-04-27 | 4.66 | 4.66 | 4.49 | 4.62 | 4.62 | qfq | 66,491,102 | 304,316,388 | -1.28% |
| 2026-04-24 | 4.80 | 4.90 | 4.66 | 4.68 | 4.68 | qfq | 92,196,400 | 435,855,055 | -3.90% |
| 2026-04-23 | 4.99 | 5.09 | 4.80 | 4.87 | 4.87 | qfq | 126,175,901 | 616,854,039 | -3.18% |
| 2026-04-22 | 4.86 | 5.11 | 4.83 | 5.03 | 5.03 | qfq | 157,690,202 | 792,881,804 | 1.82% |
| 2026-04-21 | 4.86 | 5.07 | 4.70 | 4.94 | 4.94 | qfq | 150,197,859 | 730,220,145 | -0.40% |
| 2026-04-20 | 4.83 | 5.05 | 4.80 | 4.96 | 4.96 | qfq | 168,420,800 | 833,159,798 | 4.64% |
| 2026-04-17 | 4.96 | 5.01 | 4.72 | 4.74 | 4.74 | qfq | 143,780,200 | 690,227,354 | -5.01% |
| 2026-04-16 | 4.90 | 5.05 | 4.81 | 4.99 | 4.99 | qfq | 123,382,201 | 612,466,049 | 0.40% |
| 2026-04-15 | 5.15 | 5.27 | 4.91 | 4.97 | 4.97 | qfq | 164,782,466 | 834,484,306 | -3.50% |
| 2026-04-14 | 5.35 | 5.35 | 5.07 | 5.15 | 5.15 | qfq | 179,082,005 | 927,107,350 | -4.10% |
| 2026-04-13 | 5.21 | 5.49 | 5.00 | 5.37 | 5.37 | qfq | 207,735,531 | 1,087,417,374 | -1.10% |
| 2026-04-10 | 5.80 | 6.03 | 5.43 | 5.43 | 5.43 | qfq | 243,645,515 | 1,360,586,921 | -9.95% |
| 2026-04-09 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | qfq | 337,932,650 | 2,078,864,279 | -10.00% |
| 2026-04-08 | 6.95 | 7.18 | 6.39 | 6.70 | 6.70 | qfq | 436,899,594 | 2,966,374,933 | 2.60% |
| 2026-04-07 | 6.50 | 6.53 | 6.35 | 6.53 | 6.53 | qfq | 76,274,584 | 496,700,732 | 9.93% |
| 2026-04-03 | 5.62 | 5.94 | 5.32 | 5.94 | 5.94 | qfq | 294,656,822 | 1,680,827,366 | 10.00% |
| 2026-04-02 | 4.87 | 5.40 | 4.66 | 5.40 | 5.40 | qfq | 257,824,889 | 1,370,324,229 | 9.98% |
| 2026-04-01 | 5.30 | 5.39 | 4.91 | 4.91 | 4.91 | qfq | 218,104,415 | 1,094,368,949 | -10.07% |
| 2026-03-31 | 4.60 | 5.46 | 4.59 | 5.46 | 5.46 | qfq | 193,726,660 | 982,547,642 | 10.08% |
| 2026-03-30 | 5.50 | 5.79 | 4.96 | 4.96 | 4.96 | qfq | 304,475,995 | 1,605,124,321 | -9.98% |
| 2026-03-27 | 5.43 | 5.51 | 5.42 | 5.51 | 5.51 | qfq | 133,727,876 | 733,060,156 | 9.98% |
| 2026-03-26 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | qfq | 21,171,172 | 106,067,572 | 10.11% |
| 2026-03-25 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 17,958,334 | 81,710,420 | 9.90% |
| 2026-03-24 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | qfq | 25,913,801 | 107,283,136 | 10.11% |
| 2026-03-23 | 3.85 | 3.96 | 3.71 | 3.76 | 3.76 | qfq | 55,381,400 | 212,073,361 | -4.33% |
| 2026-03-20 | 3.96 | 4.23 | 3.88 | 3.93 | 3.93 | qfq | 66,084,360 | 265,204,147 | -0.76% |
| 2026-03-19 | 3.97 | 4.05 | 3.91 | 3.96 | 3.96 | qfq | 37,220,400 | 148,519,663 | -1.25% |
| 2026-03-18 | 3.99 | 4.14 | 3.97 | 4.01 | 4.01 | qfq | 43,123,700 | 173,954,252 | 0.50% |
| 2026-03-17 | 4.06 | 4.15 | 3.97 | 3.99 | 3.99 | qfq | 41,245,700 | 167,046,145 | -1.72% |
| 2026-03-16 | 4.19 | 4.20 | 4.03 | 4.06 | 4.06 | qfq | 46,868,400 | 191,315,178 | -2.40% |
| 2026-03-13 | 4.28 | 4.33 | 4.14 | 4.16 | 4.16 | qfq | 69,905,501 | 294,788,469 | -3.70% |
| 2026-03-12 | 4.38 | 4.55 | 4.31 | 4.32 | 4.32 | qfq | 87,277,900 | 382,011,783 | -1.82% |
| 2026-03-11 | 4.60 | 4.63 | 4.30 | 4.40 | 4.40 | qfq | 123,791,694 | 548,963,377 | -1.35% |
| 2026-03-10 | 4.29 | 4.65 | 4.19 | 4.46 | 4.46 | qfq | 165,838,304 | 735,291,729 | 5.44% |
| 2026-03-09 | 4.37 | 4.37 | 4.18 | 4.23 | 4.23 | qfq | 143,119,616 | 606,175,922 | -3.86% |
| 2026-03-06 | 4.02 | 4.40 | 4.00 | 4.40 | 4.40 | qfq | 58,115,160 | 251,906,921 | 10.00% |
| 2026-03-05 | 3.92 | 4.13 | 3.91 | 4.00 | 4.00 | qfq | 57,030,765 | 228,724,661 | 3.36% |
| 2026-03-04 | 3.71 | 3.89 | 3.68 | 3.87 | 3.87 | qfq | 36,003,516 | 137,745,330 | 3.48% |
| 2026-03-03 | 3.85 | 3.90 | 3.72 | 3.74 | 3.74 | qfq | 34,915,900 | 133,099,511 | -2.86% |
| 2026-03-02 | 3.88 | 3.95 | 3.80 | 3.85 | 3.85 | qfq | 31,914,201 | 123,174,983 | -3.02% |
| 2026-02-27 | 3.91 | 3.97 | 3.89 | 3.97 | 3.97 | qfq | 24,894,000 | 98,105,259 | 0.76% |
| 2026-02-26 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | qfq | 29,017,300 | 113,729,759 | 0.77% |
| 2026-02-25 | 3.92 | 3.92 | 3.85 | 3.91 | 3.91 | qfq | 34,826,750 | 135,794,309 | 1.30% |
| 2026-02-24 | 3.76 | 3.92 | 3.75 | 3.86 | 3.86 | qfq | 44,229,734 | 170,186,411 | 5.18% |
| 2026-02-13 | 3.73 | 3.81 | 3.66 | 3.67 | 3.67 | qfq | 26,719,300 | 99,233,431 | -2.13% |
| 2026-02-12 | 3.70 | 3.80 | 3.61 | 3.75 | 3.75 | qfq | 33,774,000 | 126,003,576 | 1.08% |
| 2026-02-11 | 3.74 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 23,645,500 | 88,378,596 | -1.07% |
| 2026-02-10 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 24,000,700 | 90,118,541 | -1.57% |
| 2026-02-09 | 3.77 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 39,626,700 | 150,137,504 | 2.70% |
| 2026-02-06 | 3.66 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 22,865,200 | 84,903,332 | 0.54% |
| 2026-02-05 | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 22,589,815 | 83,683,543 | -1.86% |
| 2026-02-04 | 3.61 | 3.83 | 3.57 | 3.76 | 3.76 | qfq | 50,167,601 | 187,162,667 | 3.58% |
| 2026-02-03 | 3.64 | 3.72 | 3.60 | 3.63 | 3.63 | qfq | 33,672,701 | 122,622,710 | -0.27% |
| 2026-02-02 | 3.59 | 3.76 | 3.59 | 3.64 | 3.64 | qfq | 36,686,902 | 135,204,850 | -0.27% |
| 2026-01-30 | 3.64 | 3.66 | 3.56 | 3.65 | 3.65 | qfq | 24,365,500 | 87,977,954 | 0.55% |
| 2026-01-29 | 3.67 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 26,032,201 | 95,114,853 | -1.89% |
| 2026-01-28 | 3.67 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 33,491,100 | 124,716,165 | 0.54% |
| 2026-01-27 | 3.74 | 3.74 | 3.59 | 3.68 | 3.68 | qfq | 42,536,100 | 155,465,804 | -2.39% |
| 2026-01-26 | 3.79 | 3.87 | 3.72 | 3.77 | 3.77 | qfq | 52,098,607 | 197,517,554 | -0.53% |
| 2026-01-23 | 3.74 | 3.83 | 3.71 | 3.79 | 3.79 | qfq | 62,114,000 | 234,883,476 | 1.34% |
| 2026-01-22 | 3.80 | 3.83 | 3.70 | 3.74 | 3.74 | qfq | 66,077,900 | 247,261,963 | -1.58% |
| 2026-01-21 | 3.77 | 3.85 | 3.65 | 3.80 | 3.80 | qfq | 91,925,332 | 344,976,671 | -2.81% |
| 2026-01-20 | 4.10 | 4.18 | 3.80 | 3.91 | 3.91 | qfq | 158,789,909 | 633,826,746 | -2.25% |
| 2026-01-19 | 3.60 | 4.00 | 3.55 | 4.00 | 4.00 | qfq | 186,648,349 | 713,260,518 | 9.89% |
| 2026-01-16 | 3.44 | 3.64 | 3.38 | 3.64 | 3.64 | qfq | 76,728,537 | 275,000,975 | 9.97% |
| 2026-01-15 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 14,957,411 | 49,792,106 | -1.49% |
| 2026-01-14 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 25,947,700 | 87,823,288 | -1.18% |
| 2026-01-13 | 3.37 | 3.43 | 3.33 | 3.40 | 3.40 | qfq | 27,306,416 | 92,374,985 | 0.59% |
| 2026-01-12 | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 21,199,876 | 71,293,117 | 1.50% |
| 2026-01-09 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | qfq | 14,044,843 | 46,691,981 | 0.00% |
| 2026-01-08 | 3.28 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 16,299,950 | 54,072,845 | 1.22% |
| 2026-01-07 | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 15,146,478 | 50,006,707 | -1.20% |
| 2026-01-06 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | qfq | 15,663,300 | 51,779,088 | 1.52% |
| 2026-01-05 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | qfq | 13,488,530 | 44,167,580 | 0.31% |
| 2025-12-31 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 13,794,542 | 45,163,108 | -1.51% |
| 2025-12-30 | 3.30 | 3.34 | 3.25 | 3.32 | 3.32 | qfq | 16,375,290 | 54,028,193 | 0.30% |
| 2025-12-29 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 17,117,782 | 56,973,151 | -1.19% |
| 2025-12-26 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 24,166,842 | 81,322,364 | -1.76% |
| 2025-12-25 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 24,496,042 | 82,766,982 | 0.89% |
| 2025-12-24 | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 27,691,700 | 93,790,956 | -1.46% |
| 2025-12-23 | 3.53 | 3.54 | 3.40 | 3.43 | 3.43 | qfq | 34,099,703 | 117,315,308 | -3.38% |
| 2025-12-22 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 27,340,600 | 96,866,918 | -0.84% |
| 2025-12-19 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | qfq | 30,178,511 | 107,415,100 | 0.85% |
| 2025-12-18 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 26,567,500 | 94,315,891 | 0.00% |
| 2025-12-17 | 3.60 | 3.61 | 3.45 | 3.55 | 3.55 | qfq | 37,521,584 | 131,919,108 | -1.66% |
| 2025-12-16 | 3.65 | 3.68 | 3.55 | 3.61 | 3.61 | qfq | 44,909,300 | 162,117,756 | -1.10% |
| 2025-12-15 | 3.71 | 3.73 | 3.59 | 3.65 | 3.65 | qfq | 90,412,734 | 330,740,376 | -2.41% |
| 2025-12-12 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | qfq | 53,871,154 | 198,310,776 | 10.00% |
| 2025-12-11 | 3.53 | 3.56 | 3.40 | 3.40 | 3.40 | qfq | 24,685,413 | 85,422,564 | -3.95% |
| 2025-12-10 | 3.49 | 3.58 | 3.45 | 3.54 | 3.54 | qfq | 34,658,454 | 121,717,333 | 0.85% |
| 2025-12-09 | 3.45 | 3.59 | 3.41 | 3.51 | 3.51 | qfq | 40,251,300 | 140,795,276 | 1.45% |
| 2025-12-08 | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 13,057,200 | 45,396,434 | 0.00% |
| 2025-12-05 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 13,373,110 | 46,005,605 | 0.87% |
| 2025-12-04 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 12,082,600 | 41,473,920 | -0.58% |
| 2025-12-03 | 3.50 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 13,689,660 | 47,398,377 | -1.43% |
| 2025-12-02 | 3.46 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 17,702,900 | 61,252,929 | 0.86% |
| 2025-12-01 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 16,418,330 | 57,239,593 | -0.86% |
| 2025-11-28 | 3.43 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 18,474,900 | 63,929,945 | 2.04% |
| 2025-11-27 | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 12,280,100 | 42,355,415 | -0.29% |
| 2025-11-26 | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 18,702,800 | 64,969,953 | 0.58% |
| 2025-11-25 | 3.37 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 19,345,603 | 66,129,613 | 1.48% |
| 2025-11-24 | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 20,317,000 | 68,296,719 | 0.30% |
| 2025-11-21 | 3.52 | 3.56 | 3.34 | 3.36 | 3.36 | qfq | 30,511,005 | 104,428,405 | -5.08% |
| 2025-11-20 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 18,467,504 | 65,536,908 | -1.12% |
| 2025-11-19 | 3.65 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 22,084,946 | 79,456,554 | -2.45% |
| 2025-11-18 | 3.77 | 3.79 | 3.64 | 3.67 | 3.67 | qfq | 27,487,391 | 101,242,701 | -2.91% |
| 2025-11-17 | 3.80 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 28,524,020 | 107,820,698 | -1.05% |
| 2025-11-14 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 28,066,400 | 107,974,357 | -1.80% |
| 2025-11-13 | 3.82 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 34,984,467 | 134,555,165 | 1.57% |
| 2025-11-12 | 3.86 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 42,706,501 | 164,679,584 | -1.29% |
| 2025-11-11 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 58,828,849 | 229,274,472 | -1.52% |
| 2025-11-10 | 3.80 | 4.05 | 3.72 | 3.94 | 3.94 | qfq | 99,491,178 | 388,139,560 | 4.23% |
| 2025-11-07 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 109,438,661 | 416,365,503 | -5.50% |
| 2025-11-06 | 4.25 | 4.25 | 3.91 | 4.00 | 4.00 | qfq | 175,561,734 | 723,918,817 | 3.63% |
| 2025-11-05 | 3.50 | 3.86 | 3.47 | 3.86 | 3.86 | qfq | 33,782,969 | 128,479,405 | 9.97% |
| 2025-11-04 | 3.50 | 3.52 | 3.48 | 3.51 | 3.51 | qfq | 11,623,100 | 40,735,345 | 0.29% |
| 2025-11-03 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 14,272,801 | 49,635,916 | 2.64% |
| 2025-10-31 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 10,452,200 | 35,738,408 | 0.29% |
| 2025-10-30 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 9,176,712 | 31,276,394 | -0.58% |
| 2025-10-29 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 10,283,396 | 35,097,650 | -1.16% |
| 2025-10-28 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 11,217,600 | 38,833,347 | 0.00% |
| 2025-10-27 | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | qfq | 12,167,500 | 42,203,944 | -0.57% |
| 2025-10-24 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 10,441,100 | 36,354,698 | -0.57% |
| 2025-10-23 | 3.47 | 3.50 | 3.43 | 3.50 | 3.50 | qfq | 9,229,001 | 31,971,410 | 0.86% |
| 2025-10-22 | 3.44 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 13,919,600 | 48,264,911 | 0.87% |
| 2025-10-21 | 3.35 | 3.45 | 3.32 | 3.44 | 3.44 | qfq | 14,030,401 | 47,660,690 | 3.30% |
| 2025-10-20 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | qfq | 13,786,201 | 45,509,123 | 2.46% |
| 2025-10-17 | 3.32 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 12,574,100 | 41,422,680 | -2.69% |
| 2025-10-16 | 3.41 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 11,495,600 | 38,610,577 | -1.18% |
| 2025-10-15 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 11,526,600 | 38,725,119 | 1.81% |
| 2025-10-14 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 14,826,600 | 49,696,103 | 0.00% |
| 2025-10-13 | 3.25 | 3.33 | 3.20 | 3.32 | 3.32 | qfq | 13,618,604 | 44,613,133 | -0.60% |
| 2025-10-10 | 3.31 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 14,998,201 | 49,985,819 | 0.91% |
| 2025-10-09 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | qfq | 11,475,900 | 37,929,110 | -0.30% |
| 2025-09-30 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 7,390,100 | 24,520,483 | -0.30% |
| 2025-09-29 | 3.32 | 3.33 | 3.23 | 3.33 | 3.33 | qfq | 10,860,799 | 35,813,780 | 0.60% |
| 2025-09-26 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | qfq | 8,857,901 | 29,518,977 | -0.30% |
| 2025-09-25 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 9,251,600 | 30,921,312 | -1.19% |
| 2025-09-24 | 3.35 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 8,972,100 | 30,022,113 | 0.90% |
| 2025-09-23 | 3.38 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 14,170,300 | 46,875,763 | -2.06% |
| 2025-09-22 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 8,543,300 | 28,905,600 | -0.87% |
| 2025-09-19 | 3.49 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 12,590,022 | 43,364,577 | -2.00% |
| 2025-09-18 | 3.60 | 3.61 | 3.48 | 3.50 | 3.50 | qfq | 18,934,600 | 67,160,842 | -2.78% |
| 2025-09-17 | 3.56 | 3.64 | 3.51 | 3.60 | 3.60 | qfq | 15,780,028 | 56,525,882 | 1.12% |
| 2025-09-16 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 13,306,802 | 46,999,358 | 1.71% |
| 2025-09-15 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | qfq | 11,847,201 | 41,257,095 | -0.28% |
| 2025-09-12 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 11,082,346 | 39,055,415 | 0.00% |
| 2025-09-11 | 3.52 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 9,706,048 | 33,722,370 | 0.86% |
| 2025-09-10 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 9,652,100 | 33,573,957 | 0.29% |
| 2025-09-09 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 10,404,700 | 36,226,563 | -0.57% |
| 2025-09-08 | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 10,070,800 | 35,007,768 | 1.45% |
| 2025-09-05 | 3.43 | 3.44 | 3.39 | 3.44 | 3.44 | qfq | 10,944,234 | 37,401,214 | 0.58% |
| 2025-09-04 | 3.40 | 3.48 | 3.38 | 3.42 | 3.42 | qfq | 13,387,706 | 46,034,857 | 0.88% |
| 2025-09-03 | 3.49 | 3.50 | 3.36 | 3.39 | 3.39 | qfq | 11,716,681 | 40,111,162 | -2.87% |
| 2025-09-02 | 3.52 | 3.53 | 3.43 | 3.49 | 3.49 | qfq | 15,472,223 | 53,741,212 | -0.57% |
| 2025-09-01 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 13,823,863 | 48,670,342 | -1.13% |
| 2025-08-29 | 3.62 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 10,623,750 | 37,873,633 | -1.11% |
| 2025-08-28 | 3.57 | 3.63 | 3.46 | 3.59 | 3.59 | qfq | 16,115,413 | 57,401,001 | 0.84% |
| 2025-08-27 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 18,325,720 | 66,546,002 | -3.52% |
| 2025-08-26 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 11,849,347 | 43,745,661 | 0.00% |
| 2025-08-25 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 14,428,656 | 53,180,075 | 0.00% |
| 2025-08-22 | 3.73 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 15,667,739 | 57,707,882 | -1.07% |
| 2025-08-21 | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 17,643,101 | 65,435,897 | 1.91% |
| 2025-08-20 | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | qfq | 10,600,803 | 38,556,339 | 0.55% |
| 2025-08-19 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | qfq | 13,076,891 | 47,294,616 | 1.11% |
| 2025-08-18 | 3.55 | 3.66 | 3.53 | 3.60 | 3.60 | qfq | 15,336,200 | 55,159,386 | 1.69% |
| 2025-08-15 | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 12,008,365 | 42,594,062 | 0.00% |
| 2025-08-14 | 3.65 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 16,232,382 | 58,217,434 | -2.75% |
| 2025-08-13 | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 13,632,783 | 49,783,739 | 0.55% |
| 2025-08-12 | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 9,537,400 | 34,689,949 | -0.82% |
| 2025-08-11 | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 11,779,992 | 42,839,282 | 1.11% |
| 2025-08-08 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | qfq | 10,698,800 | 38,553,489 | 0.28% |
| 2025-08-07 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 9,396,400 | 33,856,182 | -0.28% |
| 2025-08-06 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | qfq | 11,086,500 | 39,848,081 | 0.28% |
| 2025-08-05 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 9,785,400 | 35,299,509 | -0.28% |
| 2025-08-04 | 3.58 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 8,326,200 | 30,021,633 | 0.28% |
| 2025-08-01 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | qfq | 10,079,100 | 36,306,134 | 0.84% |
| 2025-07-31 | 3.63 | 3.64 | 3.57 | 3.57 | 3.57 | qfq | 12,143,400 | 43,691,572 | -1.92% |
| 2025-07-30 | 3.65 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 9,000,400 | 32,683,455 | -0.55% |
| 2025-07-29 | 3.69 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 10,731,500 | 39,105,266 | -0.54% |
| 2025-07-28 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 12,250,375 | 45,094,328 | -0.27% |
| 2025-07-25 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 18,532,800 | 68,814,110 | -2.64% |
| 2025-07-24 | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 16,322,800 | 61,727,065 | 0.53% |
| 2025-07-23 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 16,044,300 | 60,770,261 | -2.08% |
| 2025-07-22 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 15,742,600 | 60,338,994 | 0.26% |
| 2025-07-21 | 3.82 | 3.87 | 3.77 | 3.84 | 3.84 | qfq | 26,103,182 | 99,946,154 | 2.95% |
| 2025-07-18 | 3.77 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 18,390,700 | 68,580,273 | -1.06% |
| 2025-07-17 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 20,153,800 | 75,781,870 | 1.34% |
| 2025-07-16 | 3.84 | 3.85 | 3.72 | 3.72 | 3.72 | qfq | 33,026,902 | 124,090,894 | -2.87% |
| 2025-07-15 | 3.90 | 3.93 | 3.77 | 3.83 | 3.83 | qfq | 39,116,686 | 150,432,316 | -2.54% |
| 2025-07-14 | 3.93 | 4.14 | 3.92 | 3.93 | 3.93 | qfq | 50,445,156 | 200,730,638 | 0.51% |
| 2025-07-11 | 4.01 | 4.07 | 3.86 | 3.91 | 3.91 | qfq | 68,984,702 | 270,944,378 | -4.17% |
| 2025-07-10 | 4.19 | 4.43 | 3.99 | 4.08 | 4.08 | qfq | 123,576,091 | 521,704,637 | -0.49% |
| 2025-07-09 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | qfq | 53,438,301 | 216,755,457 | 9.92% |
| 2025-07-08 | 3.66 | 3.75 | 3.62 | 3.73 | 3.73 | qfq | 20,974,907 | 77,510,890 | 2.75% |
| 2025-07-07 | 3.54 | 3.65 | 3.45 | 3.63 | 3.63 | qfq | 18,996,616 | 68,119,471 | 4.01% |
| 2025-07-04 | 3.56 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 14,077,307 | 49,953,202 | -1.69% |
| 2025-07-03 | 3.52 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 9,244,707 | 32,742,291 | 0.85% |
| 2025-07-02 | 3.50 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 9,487,211 | 33,376,911 | 0.28% |
| 2025-07-01 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 10,725,100 | 37,518,426 | 0.57% |
| 2025-06-30 | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | qfq | 9,575,500 | 33,261,115 | 1.16% |
| 2025-06-27 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 9,291,500 | 32,019,975 | 0.00% |
| 2025-06-26 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | qfq | 9,057,420 | 31,282,820 | -0.29% |
| 2025-06-25 | 3.48 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 10,064,200 | 34,630,260 | 0.58% |
| 2025-06-24 | 3.37 | 3.45 | 3.32 | 3.44 | 3.44 | qfq | 13,051,700 | 44,518,690 | 2.99% |
| 2025-06-23 | 3.27 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 9,087,000 | 30,142,903 | 1.83% |
| 2025-06-20 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | qfq | 8,832,000 | 29,047,577 | 0.00% |
| 2025-06-19 | 3.37 | 3.38 | 3.27 | 3.28 | 3.28 | qfq | 12,340,900 | 40,904,203 | -2.96% |
| 2025-06-18 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 9,891,100 | 33,471,377 | -1.74% |
| 2025-06-17 | 3.40 | 3.50 | 3.38 | 3.44 | 3.44 | qfq | 13,065,800 | 45,009,254 | 1.18% |
| 2025-06-16 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 8,633,500 | 29,249,871 | 0.59% |
| 2025-06-13 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 9,742,900 | 33,039,415 | -0.88% |
| 2025-06-12 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 9,299,200 | 31,802,617 | -1.16% |
| 2025-06-11 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | qfq | 8,105,500 | 27,977,700 | -0.29% |
| 2025-06-10 | 3.50 | 3.53 | 3.41 | 3.46 | 3.46 | qfq | 11,702,500 | 40,708,463 | -1.14% |
| 2025-06-09 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 13,863,300 | 47,922,659 | 2.04% |
| 2025-06-06 | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 11,838,700 | 40,488,452 | 1.18% |
| 2025-06-05 | 3.44 | 3.46 | 3.36 | 3.39 | 3.39 | qfq | 12,478,200 | 42,462,284 | -0.59% |
| 2025-06-04 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 9,759,101 | 33,185,483 | 0.29% |
| 2025-06-03 | 3.35 | 3.41 | 3.32 | 3.40 | 3.40 | qfq | 11,100,501 | 37,469,045 | 0.89% |
| 2025-05-30 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 9,471,600 | 31,984,057 | -2.32% |
| 2025-05-29 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | qfq | 11,438,500 | 39,166,869 | 1.77% |
| 2025-05-28 | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 10,797,506 | 36,742,678 | -0.29% |
| 2025-05-27 | 3.39 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 12,150,500 | 41,094,960 | 0.59% |
| 2025-05-26 | 3.31 | 3.44 | 3.31 | 3.38 | 3.38 | qfq | 15,013,700 | 50,783,015 | 2.74% |
| 2025-05-23 | 3.41 | 3.42 | 3.29 | 3.29 | 3.29 | qfq | 17,865,300 | 59,719,418 | -3.80% |
| 2025-05-22 | 3.41 | 3.51 | 3.38 | 3.42 | 3.42 | qfq | 17,159,811 | 59,022,679 | -0.58% |
| 2025-05-21 | 3.40 | 3.70 | 3.38 | 3.44 | 3.44 | qfq | 34,909,700 | 121,972,998 | 1.18% |
| 2025-05-20 | 3.36 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 25,499,909 | 86,451,790 | 1.19% |
| 2025-05-19 | 3.17 | 3.37 | 3.16 | 3.36 | 3.36 | qfq | 34,797,268 | 115,036,182 | 6.67% |
| 2025-05-16 | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 9,808,868 | 30,839,508 | 0.64% |
| 2025-05-15 | 3.15 | 3.19 | 3.11 | 3.13 | 3.13 | qfq | 11,176,300 | 35,191,344 | -0.95% |
| 2025-05-14 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 12,979,800 | 40,787,108 | 0.00% |
| 2025-05-13 | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 12,148,100 | 38,552,098 | -0.94% |
| 2025-05-12 | 3.18 | 3.20 | 3.11 | 3.19 | 3.19 | qfq | 20,034,621 | 63,126,448 | 0.63% |
| 2025-05-09 | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | qfq | 19,139,267 | 60,772,306 | -0.31% |
| 2025-05-08 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | qfq | 20,089,006 | 63,623,844 | 0.00% |
| 2025-05-07 | 3.16 | 3.18 | 3.11 | 3.18 | 3.18 | qfq | 31,170,554 | 97,822,402 | 1.27% |
| 2025-05-06 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | qfq | 33,985,572 | 105,553,572 | 0.96% |
| 2025-04-30 | 3.05 | 3.22 | 3.04 | 3.11 | 3.11 | qfq | 48,878,440 | 151,928,694 | -2.81% |
| 2025-04-29 | 3.25 | 3.47 | 3.16 | 3.20 | 3.20 | qfq | 78,438,979 | 261,681,620 | 1.59% |
| 2025-04-28 | 2.91 | 3.15 | 2.91 | 3.15 | 3.15 | qfq | 28,157,082 | 85,983,271 | 10.14% |
| 2025-04-25 | 2.84 | 2.98 | 2.81 | 2.86 | 2.86 | qfq | 18,537,066 | 53,564,760 | 0.70% |
| 2025-04-24 | 2.81 | 2.90 | 2.80 | 2.84 | 2.84 | qfq | 18,725,016 | 53,388,877 | 0.35% |
| 2025-04-23 | 2.83 | 2.85 | 2.78 | 2.83 | 2.83 | qfq | 13,856,400 | 38,937,748 | 0.35% |
| 2025-04-22 | 2.82 | 2.86 | 2.79 | 2.82 | 2.82 | qfq | 17,257,310 | 48,686,894 | -1.05% |
| 2025-04-21 | 2.90 | 2.93 | 2.81 | 2.85 | 2.85 | qfq | 35,792,720 | 101,796,472 | -1.72% |
| 2025-04-18 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | qfq | 12,733,501 | 36,111,450 | 9.85% |
| 2025-04-17 | 2.63 | 2.71 | 2.60 | 2.64 | 2.64 | qfq | 7,524,120 | 19,934,837 | 0.00% |
| 2025-04-16 | 2.67 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 6,744,501 | 17,680,486 | -1.49% |
| 2025-04-15 | 2.70 | 2.74 | 2.65 | 2.68 | 2.68 | qfq | 5,430,600 | 14,558,797 | -1.11% |
| 2025-04-14 | 2.69 | 2.75 | 2.68 | 2.71 | 2.71 | qfq | 6,166,400 | 16,789,541 | 1.88% |
| 2025-04-11 | 2.64 | 2.70 | 2.61 | 2.66 | 2.66 | qfq | 7,956,800 | 21,193,845 | 1.14% |
| 2025-04-10 | 2.57 | 2.67 | 2.54 | 2.63 | 2.63 | qfq | 11,932,402 | 31,251,095 | 3.54% |
| 2025-04-09 | 2.45 | 2.56 | 2.29 | 2.54 | 2.54 | qfq | 18,673,201 | 45,306,681 | 2.83% |
| 2025-04-08 | 2.51 | 2.59 | 2.40 | 2.47 | 2.47 | qfq | 21,739,203 | 53,843,021 | -5.00% |
| 2025-04-07 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | qfq | 11,955,600 | 31,447,653 | -10.03% |
| 2025-04-03 | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | qfq | 8,101,200 | 23,347,733 | 1.05% |
| 2025-04-02 | 2.88 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 6,147,400 | 17,626,874 | -0.69% |
| 2025-04-01 | 2.86 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 8,712,600 | 25,094,048 | 1.05% |
| 2025-03-31 | 2.92 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 12,436,501 | 35,734,849 | -3.06% |
| 2025-03-28 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 8,077,400 | 23,885,141 | -2.00% |
| 2025-03-27 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 11,318,199 | 33,996,573 | -1.96% |
| 2025-03-26 | 2.99 | 3.09 | 2.96 | 3.06 | 3.06 | qfq | 16,429,001 | 50,133,742 | 2.00% |
| 2025-03-25 | 2.93 | 3.01 | 2.90 | 3.00 | 3.00 | qfq | 12,080,900 | 35,775,734 | 2.39% |
| 2025-03-24 | 3.04 | 3.06 | 2.88 | 2.93 | 2.93 | qfq | 17,065,700 | 50,449,004 | -3.62% |
| 2025-03-21 | 3.03 | 3.10 | 3.01 | 3.04 | 3.04 | qfq | 15,212,900 | 46,476,958 | 0.66% |
| 2025-03-20 | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 12,034,621 | 36,368,407 | 1.00% |
| 2025-03-19 | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 7,974,711 | 23,928,387 | -0.33% |
| 2025-03-18 | 3.01 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 8,104,696 | 24,306,784 | 0.00% |
| 2025-03-17 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 11,167,611 | 33,589,033 | -0.99% |
| 2025-03-14 | 2.94 | 3.03 | 2.93 | 3.03 | 3.03 | qfq | 14,654,400 | 43,704,326 | 2.71% |
| 2025-03-13 | 2.93 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 12,538,403 | 36,495,514 | 1.03% |
| 2025-03-12 | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | qfq | 6,761,300 | 19,827,859 | -0.68% |
| 2025-03-11 | 2.91 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 7,420,400 | 21,588,062 | 0.68% |
| 2025-03-10 | 2.93 | 2.99 | 2.91 | 2.92 | 2.92 | qfq | 11,121,600 | 32,815,204 | 0.00% |
| 2025-03-07 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | qfq | 14,251,339 | 42,112,746 | -2.34% |
| 2025-03-06 | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 11,030,200 | 33,055,605 | 0.00% |
| 2025-03-05 | 3.01 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 9,028,424 | 26,808,303 | -0.33% |
| 2025-03-04 | 3.00 | 3.06 | 2.96 | 3.00 | 3.00 | qfq | 12,288,377 | 37,098,723 | 0.33% |
| 2025-03-03 | 3.02 | 3.07 | 2.98 | 2.99 | 2.99 | qfq | 10,351,200 | 31,361,311 | -0.66% |
| 2025-02-28 | 3.04 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 11,871,128 | 36,076,840 | -0.99% |
| 2025-02-27 | 3.06 | 3.11 | 3.01 | 3.04 | 3.04 | qfq | 8,264,600 | 25,183,653 | -0.98% |
| 2025-02-26 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 6,782,200 | 20,822,695 | 0.66% |
| 2025-02-25 | 3.11 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 9,811,906 | 30,129,064 | -1.93% |
| 2025-02-24 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 13,692,108 | 42,638,432 | 0.97% |
| 2025-02-21 | 3.11 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 9,814,884 | 30,024,841 | -0.96% |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | qfq | 9,449,200 | 29,325,586 | -0.32% |
| 2025-02-19 | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | qfq | 8,780,740 | 27,209,420 | 0.97% |
| 2025-02-18 | 3.18 | 3.20 | 3.07 | 3.09 | 3.09 | qfq | 11,155,200 | 34,958,618 | -2.83% |
| 2025-02-17 | 3.13 | 3.21 | 3.11 | 3.18 | 3.18 | qfq | 11,730,200 | 37,054,163 | 2.25% |
| 2025-02-14 | 3.20 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 13,630,339 | 42,690,945 | -1.89% |
| 2025-02-13 | 3.16 | 3.33 | 3.11 | 3.17 | 3.17 | qfq | 17,969,551 | 57,636,199 | 0.63% |
| 2025-02-12 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 9,755,339 | 30,323,377 | 1.94% |
| 2025-02-11 | 3.17 | 3.18 | 3.06 | 3.09 | 3.09 | qfq | 8,321,000 | 25,724,723 | -2.22% |
| 2025-02-10 | 3.09 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 10,377,220 | 32,505,881 | 3.27% |
| 2025-02-07 | 3.01 | 3.09 | 2.99 | 3.06 | 3.06 | qfq | 12,782,507 | 38,967,652 | 2.00% |
| 2025-02-06 | 3.01 | 3.02 | 2.95 | 3.00 | 3.00 | qfq | 10,746,300 | 32,140,768 | -0.33% |
| 2025-02-05 | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 10,143,900 | 30,505,019 | -0.66% |
| 2025-01-27 | 3.02 | 3.24 | 3.02 | 3.03 | 3.03 | qfq | 11,791,567 | 36,800,648 | 1.00% |
| 2025-01-24 | 3.01 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 7,891,300 | 23,645,668 | 0.67% |
| 2025-01-23 | 3.05 | 3.07 | 2.97 | 2.98 | 2.98 | qfq | 7,422,800 | 22,457,020 | 0.00% |
| 2025-01-22 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | qfq | 5,477,700 | 16,428,658 | -1.65% |
| 2025-01-21 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 8,057,501 | 24,417,329 | -0.66% |
| 2025-01-20 | 3.05 | 3.08 | 2.96 | 3.05 | 3.05 | qfq | 8,697,900 | 26,393,718 | 0.99% |
| 2025-01-17 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 7,055,200 | 21,279,142 | -0.98% |
| 2025-01-16 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | qfq | 8,321,600 | 25,502,121 | 0.33% |
| 2025-01-15 | 3.04 | 3.06 | 2.95 | 3.04 | 3.04 | qfq | 9,369,800 | 28,198,695 | 1.33% |
| 2025-01-14 | 2.96 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 9,571,902 | 28,503,665 | 2.04% |
| 2025-01-13 | 2.88 | 2.98 | 2.85 | 2.94 | 2.94 | qfq | 7,428,000 | 21,733,062 | 0.34% |
| 2025-01-10 | 3.05 | 3.07 | 2.93 | 2.93 | 2.93 | qfq | 7,871,500 | 23,641,056 | -3.30% |
| 2025-01-09 | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 7,307,000 | 22,240,138 | 0.00% |
| 2025-01-08 | 3.03 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 12,503,439 | 37,694,986 | 0.00% |
| 2025-01-07 | 2.95 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 7,902,731 | 23,637,879 | 3.06% |
| 2025-01-06 | 2.98 | 2.98 | 2.83 | 2.94 | 2.94 | qfq | 15,232,405 | 44,456,257 | -1.67% |
| 2025-01-03 | 3.20 | 3.22 | 2.97 | 2.99 | 2.99 | qfq | 13,996,700 | 43,010,052 | -5.68% |
| 2025-01-02 | 3.21 | 3.29 | 3.15 | 3.17 | 3.17 | qfq | 9,360,600 | 30,220,362 | -2.46% |
| 2024-12-31 | 3.33 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 9,686,642 | 31,902,589 | -2.11% |
| 2024-12-30 | 3.27 | 3.40 | 3.24 | 3.32 | 3.32 | qfq | 13,170,600 | 43,654,031 | 0.30% |
| 2024-12-27 | 3.20 | 3.40 | 3.19 | 3.31 | 3.31 | qfq | 14,934,700 | 49,509,244 | 3.76% |
| 2024-12-26 | 3.22 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 12,727,200 | 41,000,077 | -1.24% |
| 2024-12-25 | 3.35 | 3.38 | 3.17 | 3.23 | 3.23 | qfq | 16,357,200 | 52,852,526 | -3.87% |
| 2024-12-24 | 3.33 | 3.37 | 3.25 | 3.36 | 3.36 | qfq | 12,674,921 | 41,949,044 | 1.20% |
| 2024-12-23 | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | qfq | 16,131,137 | 54,249,926 | -2.92% |
| 2024-12-20 | 3.52 | 3.56 | 3.40 | 3.42 | 3.42 | qfq | 21,635,300 | 74,874,831 | -3.12% |
| 2024-12-19 | 3.59 | 3.60 | 3.46 | 3.53 | 3.53 | qfq | 15,073,400 | 53,170,730 | -1.67% |
| 2024-12-18 | 3.66 | 3.67 | 3.52 | 3.59 | 3.59 | qfq | 14,326,100 | 51,764,232 | 0.00% |
| 2024-12-17 | 3.94 | 3.97 | 3.54 | 3.59 | 3.59 | qfq | 28,833,949 | 105,741,137 | -8.18% |
| 2024-12-16 | 3.97 | 4.05 | 3.90 | 3.91 | 3.91 | qfq | 11,518,567 | 45,754,833 | -0.76% |
| 2024-12-13 | 4.03 | 4.05 | 3.93 | 3.94 | 3.94 | qfq | 9,998,800 | 39,746,312 | -3.19% |
| 2024-12-12 | 4.04 | 4.14 | 4.01 | 4.07 | 4.07 | qfq | 10,090,601 | 40,956,119 | 1.50% |
| 2024-12-11 | 3.92 | 4.04 | 3.91 | 4.01 | 4.01 | qfq | 10,269,500 | 40,929,849 | 2.04% |
| 2024-12-10 | 4.05 | 4.09 | 3.90 | 3.93 | 3.93 | qfq | 15,620,800 | 62,203,051 | -0.51% |
| 2024-12-09 | 4.07 | 4.08 | 3.87 | 3.95 | 3.95 | qfq | 12,799,501 | 50,569,549 | -1.25% |
| 2024-12-06 | 3.91 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 10,973,400 | 43,456,239 | 2.30% |
| 2024-12-05 | 3.90 | 3.98 | 3.86 | 3.91 | 3.91 | qfq | 7,243,900 | 28,361,755 | 0.77% |
| 2024-12-04 | 4.01 | 4.01 | 3.81 | 3.88 | 3.88 | qfq | 13,643,900 | 53,224,274 | -3.00% |
| 2024-12-03 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 10,241,966 | 41,021,267 | 0.00% |
| 2024-12-02 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 13,949,178 | 55,773,903 | 2.30% |
| 2024-11-29 | 3.89 | 3.93 | 3.82 | 3.91 | 3.91 | qfq | 9,750,035 | 37,898,644 | 1.03% |
| 2024-11-28 | 3.90 | 3.96 | 3.85 | 3.87 | 3.87 | qfq | 11,198,600 | 43,628,831 | -0.77% |
| 2024-11-27 | 3.90 | 3.90 | 3.75 | 3.90 | 3.90 | qfq | 13,372,900 | 51,096,161 | 0.00% |
| 2024-11-26 | 3.98 | 4.02 | 3.88 | 3.90 | 3.90 | qfq | 10,027,235 | 39,483,849 | -2.01% |
| 2024-11-25 | 3.97 | 4.05 | 3.90 | 3.98 | 3.98 | qfq | 10,519,800 | 41,684,588 | 0.25% |
| 2024-11-22 | 4.17 | 4.23 | 3.96 | 3.97 | 3.97 | qfq | 15,671,935 | 64,029,432 | -4.80% |
| 2024-11-21 | 4.00 | 4.22 | 3.99 | 4.17 | 4.17 | qfq | 16,060,835 | 66,549,226 | 4.25% |
| 2024-11-20 | 3.95 | 4.07 | 3.90 | 4.00 | 4.00 | qfq | 13,077,266 | 52,398,985 | 1.78% |
| 2024-11-19 | 3.85 | 3.94 | 3.77 | 3.93 | 3.93 | qfq | 15,245,800 | 59,171,772 | 3.15% |
| 2024-11-18 | 4.06 | 4.11 | 3.78 | 3.81 | 3.81 | qfq | 19,840,000 | 77,486,834 | -6.16% |
| 2024-11-15 | 4.08 | 4.24 | 4.06 | 4.06 | 4.06 | qfq | 12,000,400 | 49,525,950 | -1.22% |
| 2024-11-14 | 4.21 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 15,502,802 | 64,668,362 | -3.07% |
| 2024-11-13 | 4.15 | 4.34 | 4.15 | 4.24 | 4.24 | qfq | 15,884,202 | 67,430,509 | 2.42% |
| 2024-11-12 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | qfq | 13,066,303 | 54,708,587 | -1.90% |
| 2024-11-11 | 4.16 | 4.27 | 4.11 | 4.22 | 4.22 | qfq | 17,408,401 | 72,969,877 | 0.24% |
| 2024-11-08 | 4.04 | 4.40 | 4.04 | 4.21 | 4.21 | qfq | 29,050,998 | 122,558,587 | 4.21% |
| 2024-11-07 | 3.88 | 4.10 | 3.82 | 4.04 | 4.04 | qfq | 18,768,600 | 75,427,985 | 2.80% |
| 2024-11-06 | 3.82 | 4.04 | 3.77 | 3.93 | 3.93 | qfq | 24,040,504 | 93,401,622 | 2.88% |
| 2024-11-05 | 3.79 | 3.90 | 3.75 | 3.82 | 3.82 | qfq | 15,585,118 | 59,551,270 | 0.79% |
| 2024-11-04 | 3.71 | 3.83 | 3.71 | 3.79 | 3.79 | qfq | 12,231,302 | 46,028,770 | 0.53% |
| 2024-11-01 | 3.87 | 3.93 | 3.74 | 3.77 | 3.77 | qfq | 16,550,100 | 62,965,336 | -3.33% |
| 2024-10-31 | 3.80 | 3.95 | 3.80 | 3.90 | 3.90 | qfq | 24,934,884 | 96,756,964 | 1.30% |
| 2024-10-30 | 3.75 | 3.86 | 3.68 | 3.85 | 3.85 | qfq | 24,493,600 | 92,062,493 | 1.05% |
| 2024-10-29 | 4.07 | 4.07 | 3.79 | 3.81 | 3.81 | qfq | 47,969,379 | 188,114,943 | -7.30% |
| 2024-10-28 | 4.16 | 4.23 | 3.99 | 4.11 | 4.11 | qfq | 50,580,074 | 207,527,172 | 1.23% |
| 2024-10-25 | 3.72 | 4.06 | 3.68 | 4.06 | 4.06 | qfq | 48,092,607 | 190,928,532 | 10.03% |
| 2024-10-24 | 3.69 | 3.86 | 3.65 | 3.69 | 3.69 | qfq | 22,398,110 | 83,777,763 | 0.00% |
| 2024-10-23 | 3.56 | 3.75 | 3.54 | 3.69 | 3.69 | qfq | 25,565,102 | 93,025,286 | 1.65% |
| 2024-10-22 | 3.35 | 3.67 | 3.33 | 3.63 | 3.63 | qfq | 34,858,665 | 123,763,901 | 7.72% |
| 2024-10-21 | 3.43 | 3.49 | 3.31 | 3.37 | 3.37 | qfq | 26,684,874 | 90,087,713 | -2.32% |
| 2024-10-18 | 3.36 | 3.45 | 3.20 | 3.45 | 3.45 | qfq | 30,097,470 | 99,251,318 | 2.37% |
| 2024-10-17 | 3.34 | 3.50 | 3.22 | 3.37 | 3.37 | qfq | 34,834,902 | 117,102,123 | 2.74% |
| 2024-10-16 | 3.04 | 3.36 | 3.02 | 3.28 | 3.28 | qfq | 26,820,024 | 86,163,834 | 6.84% |
| 2024-10-15 | 3.05 | 3.16 | 3.02 | 3.07 | 3.07 | qfq | 10,447,244 | 32,410,187 | 0.00% |
| 2024-10-14 | 3.13 | 3.19 | 3.03 | 3.07 | 3.07 | qfq | 15,225,725 | 46,835,198 | -1.92% |
| 2024-10-11 | 3.23 | 3.27 | 3.09 | 3.13 | 3.13 | qfq | 15,398,961 | 48,652,707 | -2.49% |
| 2024-10-10 | 3.08 | 3.21 | 3.01 | 3.21 | 3.21 | qfq | 23,241,549 | 72,800,972 | 6.29% |
| 2024-10-09 | 3.22 | 3.22 | 2.96 | 3.02 | 3.02 | qfq | 23,508,322 | 71,916,546 | -6.50% |
| 2024-10-08 | 3.45 | 3.45 | 3.05 | 3.23 | 3.23 | qfq | 38,421,704 | 126,026,988 | 2.87% |
| 2024-09-30 | 2.92 | 3.15 | 2.90 | 3.14 | 3.14 | qfq | 34,699,554 | 104,996,039 | 9.79% |
| 2024-09-27 | 2.91 | 2.93 | 2.82 | 2.86 | 2.86 | qfq | 27,179,000 | 77,702,076 | 0.00% |
| 2024-09-26 | 2.75 | 2.89 | 2.75 | 2.86 | 2.86 | qfq | 17,839,200 | 50,504,288 | 1.78% |
| 2024-09-25 | 2.68 | 2.91 | 2.68 | 2.81 | 2.81 | qfq | 32,263,311 | 90,441,267 | 5.64% |
| 2024-09-24 | 2.65 | 2.69 | 2.57 | 2.66 | 2.66 | qfq | 26,794,002 | 70,529,164 | 1.14% |
| 2024-09-23 | 2.55 | 2.77 | 2.46 | 2.63 | 2.63 | qfq | 26,104,482 | 67,616,395 | 3.14% |
| 2024-09-20 | 2.50 | 2.67 | 2.47 | 2.55 | 2.55 | qfq | 32,096,439 | 82,484,805 | 2.41% |
| 2024-09-19 | 2.49 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 20,623,183 | 51,114,574 | 1.63% |
| 2024-09-18 | 2.52 | 2.53 | 2.39 | 2.45 | 2.45 | qfq | 33,095,900 | 80,702,099 | -4.30% |
| 2024-09-13 | 2.33 | 2.56 | 2.31 | 2.56 | 2.56 | qfq | 35,275,529 | 88,363,297 | 9.87% |
| 2024-09-12 | 2.27 | 2.34 | 2.27 | 2.33 | 2.33 | qfq | 6,917,700 | 16,040,811 | 2.64% |
| 2024-09-11 | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | qfq | 4,478,900 | 10,223,022 | -1.73% |
| 2024-09-10 | 2.31 | 2.32 | 2.25 | 2.31 | 2.31 | qfq | 6,096,776 | 13,946,658 | 0.00% |
| 2024-09-09 | 2.23 | 2.35 | 2.20 | 2.31 | 2.31 | qfq | 9,302,000 | 21,203,729 | 3.59% |
| 2024-09-06 | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | qfq | 2,958,300 | 6,666,360 | -1.33% |
| 2024-09-05 | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | qfq | 3,313,200 | 7,452,972 | 0.89% |
| 2024-09-04 | 2.27 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 5,557,700 | 12,477,905 | -1.75% |
| 2024-09-03 | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 5,282,410 | 12,043,357 | -0.44% |
| 2024-09-02 | 2.30 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 6,152,600 | 14,229,059 | -0.43% |
| 2024-08-30 | 2.24 | 2.32 | 2.23 | 2.30 | 2.30 | qfq | 7,676,700 | 17,548,716 | 2.68% |
| 2024-08-29 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | qfq | 6,409,900 | 14,446,534 | -1.75% |
| 2024-08-28 | 2.26 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 3,808,300 | 8,660,416 | 0.88% |
| 2024-08-27 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 2,880,500 | 6,552,718 | -1.74% |
| 2024-08-26 | 2.28 | 2.33 | 2.25 | 2.30 | 2.30 | qfq | 4,764,900 | 10,945,872 | 0.88% |
| 2024-08-23 | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 5,391,100 | 12,203,297 | 0.00% |
| 2024-08-22 | 2.33 | 2.35 | 2.28 | 2.28 | 2.28 | qfq | 4,763,300 | 11,043,321 | -2.15% |
| 2024-08-21 | 2.32 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 3,391,400 | 7,862,635 | 0.00% |
| 2024-08-20 | 2.36 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 3,676,900 | 8,591,119 | -1.27% |
| 2024-08-19 | 2.37 | 2.39 | 2.34 | 2.36 | 2.36 | qfq | 3,897,900 | 9,209,621 | 0.00% |
| 2024-08-16 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 6,443,400 | 15,309,815 | -2.48% |
| 2024-08-15 | 2.38 | 2.42 | 2.36 | 2.42 | 2.42 | qfq | 6,463,700 | 15,518,865 | 1.26% |
| 2024-08-14 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 3,418,800 | 8,155,391 | -0.42% |
| 2024-08-13 | 2.39 | 2.44 | 2.35 | 2.40 | 2.40 | qfq | 6,272,800 | 14,983,912 | 0.84% |
| 2024-08-12 | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 7,033,101 | 16,896,696 | -2.06% |
| 2024-08-09 | 2.43 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 9,784,300 | 24,193,778 | 0.41% |
| 2024-08-08 | 2.40 | 2.43 | 2.37 | 2.42 | 2.42 | qfq | 5,149,400 | 12,400,100 | 0.83% |
| 2024-08-07 | 2.41 | 2.43 | 2.40 | 2.40 | 2.40 | qfq | 4,339,500 | 10,477,666 | -0.41% |
| 2024-08-06 | 2.39 | 2.42 | 2.39 | 2.41 | 2.41 | qfq | 5,850,218 | 14,071,356 | 1.26% |
| 2024-08-05 | 2.40 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 6,755,000 | 16,221,034 | -1.24% |
| 2024-08-02 | 2.42 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 5,382,300 | 13,092,815 | -0.82% |
| 2024-08-01 | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 5,538,000 | 13,427,997 | 0.00% |
| 2024-07-31 | 2.38 | 2.43 | 2.36 | 2.43 | 2.43 | qfq | 7,444,028 | 17,884,161 | 2.53% |
| 2024-07-30 | 2.34 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 5,327,200 | 12,536,492 | 1.72% |
| 2024-07-29 | 2.35 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 4,407,302 | 10,300,544 | -0.85% |
| 2024-07-26 | 2.29 | 2.35 | 2.28 | 2.35 | 2.35 | qfq | 6,016,200 | 13,959,955 | 2.17% |
| 2024-07-25 | 2.35 | 2.37 | 2.26 | 2.30 | 2.30 | qfq | 3,994,100 | 9,190,883 | 1.32% |
| 2024-07-24 | 2.31 | 2.34 | 2.27 | 2.27 | 2.27 | qfq | 5,651,300 | 12,951,820 | -2.99% |
| 2024-07-23 | 2.36 | 2.46 | 2.32 | 2.34 | 2.34 | qfq | 7,443,700 | 17,730,253 | -0.43% |
| 2024-07-22 | 2.36 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 3,279,876 | 7,685,221 | 0.43% |
| 2024-07-19 | 2.32 | 2.37 | 2.29 | 2.34 | 2.34 | qfq | 4,625,400 | 10,790,066 | 0.86% |
| 2024-07-18 | 2.32 | 2.35 | 2.26 | 2.32 | 2.32 | qfq | 6,428,376 | 14,734,886 | -1.28% |
| 2024-07-17 | 2.33 | 2.38 | 2.32 | 2.35 | 2.35 | qfq | 6,911,900 | 16,222,970 | 0.86% |
| 2024-07-16 | 2.34 | 2.37 | 2.31 | 2.33 | 2.33 | qfq | 6,729,700 | 15,663,414 | -1.27% |
| 2024-07-15 | 2.41 | 2.42 | 2.34 | 2.36 | 2.36 | qfq | 9,523,400 | 22,499,041 | -2.88% |
| 2024-07-12 | 2.49 | 2.52 | 2.41 | 2.43 | 2.43 | qfq | 11,361,626 | 27,969,260 | -1.62% |
| 2024-07-11 | 2.34 | 2.51 | 2.33 | 2.47 | 2.47 | qfq | 21,809,791 | 53,435,314 | 4.22% |
| 2024-07-10 | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | qfq | 23,690,502 | 56,895,163 | -5.20% |
| 2024-07-09 | 2.42 | 2.53 | 2.40 | 2.50 | 2.50 | qfq | 42,175,857 | 103,339,259 | -6.37% |
| 2024-07-08 | 2.80 | 2.92 | 2.64 | 2.67 | 2.67 | qfq | 49,414,630 | 139,570,010 | 0.75% |
| 2024-07-05 | 2.41 | 2.65 | 2.38 | 2.65 | 2.65 | qfq | 11,844,900 | 30,183,731 | 9.96% |
| 2024-07-04 | 2.49 | 2.52 | 2.41 | 2.41 | 2.41 | qfq | 8,108,300 | 19,939,430 | -3.60% |
| 2024-07-03 | 2.52 | 2.60 | 2.49 | 2.50 | 2.50 | qfq | 8,127,500 | 20,616,967 | -0.40% |
| 2024-07-02 | 2.47 | 2.57 | 2.44 | 2.51 | 2.51 | qfq | 11,373,800 | 28,651,167 | 1.21% |
| 2024-07-01 | 2.42 | 2.55 | 2.39 | 2.48 | 2.48 | qfq | 11,844,900 | 29,385,011 | 2.90% |
| 2024-06-28 | 2.41 | 2.48 | 2.38 | 2.41 | 2.41 | qfq | 7,788,600 | 18,903,063 | 0.00% |
| 2024-06-27 | 2.45 | 2.49 | 2.40 | 2.41 | 2.41 | qfq | 9,458,810 | 23,051,486 | -2.03% |
| 2024-06-26 | 2.51 | 2.59 | 2.37 | 2.46 | 2.46 | qfq | 19,137,305 | 46,604,192 | -1.60% |
| 2024-06-25 | 2.27 | 2.50 | 2.27 | 2.50 | 2.50 | qfq | 16,526,444 | 39,890,605 | 10.13% |
| 2024-06-24 | 2.37 | 2.37 | 2.26 | 2.27 | 2.27 | qfq | 10,417,955 | 23,979,771 | -4.62% |
| 2024-06-21 | 2.43 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 5,763,900 | 13,950,629 | -2.06% |
| 2024-06-20 | 2.49 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 7,576,300 | 18,609,713 | -2.41% |
| 2024-06-19 | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | qfq | 4,102,000 | 10,282,313 | -0.80% |
| 2024-06-18 | 2.48 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 5,757,460 | 14,431,681 | 1.21% |
| 2024-06-17 | 2.58 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 8,182,354 | 20,504,259 | -3.88% |
| 2024-06-14 | 2.59 | 2.61 | 2.54 | 2.58 | 2.58 | qfq | 6,222,800 | 16,106,027 | -0.77% |
| 2024-06-13 | 2.66 | 2.66 | 2.57 | 2.60 | 2.60 | qfq | 8,048,798 | 20,881,091 | -2.26% |
| 2024-06-12 | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | qfq | 5,332,230 | 14,179,692 | -0.37% |
| 2024-06-11 | 2.72 | 2.72 | 2.61 | 2.67 | 2.67 | qfq | 7,422,200 | 19,626,667 | -2.20% |
| 2024-06-07 | 2.66 | 2.74 | 2.62 | 2.73 | 2.73 | qfq | 10,214,503 | 27,329,975 | 3.80% |
| 2024-06-06 | 2.79 | 2.81 | 2.61 | 2.63 | 2.63 | qfq | 11,121,901 | 29,722,782 | -5.73% |
| 2024-06-05 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 5,420,500 | 15,268,891 | -2.11% |
| 2024-06-04 | 2.80 | 2.88 | 2.72 | 2.85 | 2.85 | qfq | 8,454,606 | 23,581,014 | 1.06% |
| 2024-06-03 | 2.92 | 2.92 | 2.79 | 2.82 | 2.82 | qfq | 7,351,290 | 20,903,683 | -4.08% |
| 2024-05-31 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 5,324,400 | 15,568,224 | 1.38% |
| 2024-05-30 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 5,611,400 | 16,425,903 | -1.36% |
| 2024-05-29 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 6,747,900 | 19,988,609 | 0.34% |
| 2024-05-28 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 7,179,589 | 21,227,016 | -0.68% |
| 2024-05-27 | 2.97 | 3.02 | 2.90 | 2.95 | 2.95 | qfq | 10,531,851 | 31,056,977 | -0.34% |
| 2024-05-24 | 3.01 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 6,968,700 | 20,934,251 | -1.33% |
| 2024-05-23 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 6,122,300 | 18,433,479 | -2.60% |
| 2024-05-22 | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | qfq | 5,220,000 | 16,118,058 | 0.00% |
| 2024-05-21 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | qfq | 8,017,600 | 24,735,730 | -1.91% |
| 2024-05-20 | 3.16 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 6,450,653 | 20,351,383 | -0.63% |
| 2024-05-17 | 3.09 | 3.17 | 3.06 | 3.16 | 3.16 | qfq | 7,042,172 | 22,025,542 | 2.27% |
| 2024-05-16 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 5,207,523 | 16,159,935 | 0.32% |
| 2024-05-15 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 4,396,315 | 13,606,575 | -0.96% |
| 2024-05-14 | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 8,583,600 | 26,505,157 | 1.97% |
| 2024-05-13 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 9,972,800 | 30,379,475 | -2.87% |
| 2024-05-10 | 3.15 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 5,393,511 | 16,892,515 | 0.00% |
| 2024-05-09 | 3.11 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 5,541,515 | 17,407,349 | 0.96% |
| 2024-05-08 | 3.15 | 3.17 | 3.08 | 3.11 | 3.11 | qfq | 7,482,700 | 23,353,416 | -1.27% |
| 2024-05-07 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | qfq | 7,972,611 | 24,952,614 | 0.64% |
| 2024-05-06 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 10,539,156 | 32,715,373 | 3.64% |
| 2024-04-30 | 3.06 | 3.07 | 2.95 | 3.02 | 3.02 | qfq | 10,406,600 | 31,238,901 | -0.66% |
| 2024-04-29 | 2.85 | 3.04 | 2.85 | 3.04 | 3.04 | qfq | 10,436,695 | 30,981,026 | 6.29% |
| 2024-04-26 | 2.86 | 2.87 | 2.77 | 2.86 | 2.86 | qfq | 8,371,062 | 23,612,597 | 0.00% |
| 2024-04-25 | 2.84 | 2.88 | 2.79 | 2.86 | 2.86 | qfq | 6,349,000 | 18,093,677 | 1.42% |
| 2024-04-24 | 2.80 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 7,729,866 | 21,478,189 | 2.55% |
| 2024-04-23 | 2.76 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 7,894,601 | 21,638,805 | 0.73% |
| 2024-04-22 | 2.84 | 2.84 | 2.71 | 2.73 | 2.73 | qfq | 8,240,000 | 22,867,357 | -2.50% |
| 2024-04-19 | 2.88 | 2.92 | 2.79 | 2.80 | 2.80 | qfq | 10,694,801 | 30,418,051 | -2.78% |
| 2024-04-18 | 2.97 | 2.98 | 2.85 | 2.88 | 2.88 | qfq | 14,706,320 | 42,810,211 | 1.05% |
| 2024-04-17 | 2.63 | 2.85 | 2.62 | 2.85 | 2.85 | qfq | 10,292,300 | 28,663,555 | 10.04% |
| 2024-04-16 | 2.86 | 2.87 | 2.58 | 2.59 | 2.59 | qfq | 18,903,001 | 50,111,780 | -9.44% |
| 2024-04-15 | 3.19 | 3.19 | 2.86 | 2.86 | 2.86 | qfq | 16,698,000 | 49,683,902 | -10.06% |
| 2024-04-12 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | qfq | 4,594,500 | 14,775,746 | -1.55% |
| 2024-04-11 | 3.16 | 3.27 | 3.13 | 3.23 | 3.23 | qfq | 5,696,243 | 18,344,034 | 1.89% |
| 2024-04-10 | 3.25 | 3.27 | 3.14 | 3.17 | 3.17 | qfq | 6,643,100 | 21,168,644 | -2.76% |
| 2024-04-09 | 3.24 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 5,412,600 | 17,565,101 | 0.93% |
| 2024-04-08 | 3.38 | 3.38 | 3.22 | 3.23 | 3.23 | qfq | 9,137,009 | 29,869,994 | -3.58% |
| 2024-04-03 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 6,453,509 | 21,701,191 | -2.33% |
| 2024-04-02 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 7,742,163 | 26,512,733 | 0.59% |
| 2024-04-01 | 3.30 | 3.42 | 3.30 | 3.41 | 3.41 | qfq | 8,251,674 | 27,736,853 | 3.65% |
| 2024-03-29 | 3.30 | 3.33 | 3.24 | 3.29 | 3.29 | qfq | 6,306,655 | 20,719,252 | 0.30% |
| 2024-03-28 | 3.20 | 3.33 | 3.18 | 3.28 | 3.28 | qfq | 6,240,972 | 20,401,188 | 2.18% |
| 2024-03-27 | 3.33 | 3.36 | 3.20 | 3.21 | 3.21 | qfq | 7,599,300 | 25,007,861 | -3.89% |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 7,399,250 | 24,578,575 | 0.00% |
| 2024-03-25 | 3.36 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 7,836,700 | 26,449,269 | -1.18% |
| 2024-03-22 | 3.48 | 3.49 | 3.33 | 3.38 | 3.38 | qfq | 12,127,802 | 41,029,073 | -2.87% |
| 2024-03-21 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 8,047,202 | 27,883,554 | 0.29% |
| 2024-03-20 | 3.41 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 8,064,386 | 27,779,871 | 1.46% |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.42 | 3.42 | qfq | 9,891,801 | 34,062,065 | -0.87% |
| 2024-03-18 | 3.48 | 3.52 | 3.41 | 3.45 | 3.45 | qfq | 14,567,995 | 50,202,389 | -0.58% |
| 2024-03-15 | 3.48 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 8,420,100 | 29,126,432 | -0.57% |
| 2024-03-14 | 3.55 | 3.56 | 3.46 | 3.49 | 3.49 | qfq | 7,634,040 | 26,689,928 | -1.97% |
| 2024-03-13 | 3.55 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 7,922,400 | 28,097,311 | 0.56% |
| 2024-03-12 | 3.58 | 3.60 | 3.48 | 3.54 | 3.54 | qfq | 10,521,222 | 37,104,632 | -0.56% |
| 2024-03-11 | 3.33 | 3.65 | 3.33 | 3.56 | 3.56 | qfq | 19,936,410 | 69,830,382 | 6.91% |
| 2024-03-08 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 4,845,711 | 16,061,278 | 0.30% |
| 2024-03-07 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | qfq | 6,964,700 | 23,388,074 | -0.60% |
| 2024-03-06 | 3.25 | 3.42 | 3.24 | 3.34 | 3.34 | qfq | 10,978,551 | 36,506,139 | 2.77% |
| 2024-03-05 | 3.34 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 12,829,289 | 42,336,729 | -2.69% |
| 2024-03-04 | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | qfq | 12,655,771 | 42,456,548 | -2.91% |
| 2024-03-01 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 10,289,110 | 35,457,052 | -0.86% |
| 2024-02-29 | 3.38 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 14,292,026 | 49,085,958 | 1.17% |
| 2024-02-28 | 3.64 | 3.71 | 3.41 | 3.43 | 3.43 | qfq | 25,881,320 | 93,302,032 | -6.79% |
| 2024-02-27 | 3.60 | 3.75 | 3.54 | 3.68 | 3.68 | qfq | 41,553,607 | 151,686,473 | -4.42% |
| 2024-02-26 | 3.50 | 4.04 | 3.31 | 3.85 | 3.85 | qfq | 57,883,854 | 200,749,615 | 4.62% |
| 2024-02-23 | 3.44 | 3.69 | 3.41 | 3.68 | 3.68 | qfq | 13,844,502 | 49,742,597 | 6.67% |
| 2024-02-22 | 3.35 | 3.56 | 3.35 | 3.45 | 3.45 | qfq | 13,607,104 | 46,986,989 | 2.07% |
| 2024-02-21 | 3.36 | 3.47 | 3.31 | 3.38 | 3.38 | qfq | 15,616,729 | 53,213,816 | 0.30% |
| 2024-02-20 | 3.36 | 3.44 | 3.03 | 3.37 | 3.37 | qfq | 26,331,480 | 87,699,557 | 7.32% |
| 2024-02-19 | 2.86 | 3.14 | 2.85 | 3.14 | 3.14 | qfq | 6,462,604 | 19,953,124 | 10.18% |
| 2024-02-08 | 2.64 | 2.86 | 2.57 | 2.85 | 2.85 | qfq | 13,608,520 | 37,009,046 | 7.14% |
| 2024-02-07 | 2.84 | 2.88 | 2.59 | 2.66 | 2.66 | qfq | 20,017,325 | 54,764,755 | -5.00% |
| 2024-02-06 | 2.95 | 3.00 | 2.71 | 2.80 | 2.80 | qfq | 17,592,005 | 49,428,305 | -6.98% |
| 2024-02-05 | 3.27 | 3.31 | 3.01 | 3.01 | 3.01 | qfq | 12,403,800 | 37,870,028 | -9.88% |
| 2024-02-02 | 3.60 | 3.61 | 3.24 | 3.34 | 3.34 | qfq | 14,766,101 | 50,079,427 | -7.22% |
| 2024-02-01 | 3.70 | 3.70 | 3.48 | 3.60 | 3.60 | qfq | 13,994,600 | 50,056,457 | -2.70% |
| 2024-01-31 | 4.06 | 4.13 | 3.68 | 3.70 | 3.70 | qfq | 20,712,521 | 79,673,279 | -8.64% |
| 2024-01-30 | 4.06 | 4.25 | 4.03 | 4.05 | 4.05 | qfq | 29,235,233 | 121,174,658 | -4.48% |
| 2024-01-29 | 4.28 | 4.65 | 4.21 | 4.24 | 4.24 | qfq | 47,564,965 | 206,997,712 | -3.42% |
| 2024-01-26 | 4.05 | 4.39 | 4.05 | 4.39 | 4.39 | qfq | 39,397,693 | 170,271,629 | 10.03% |
| 2024-01-25 | 3.85 | 3.99 | 3.80 | 3.99 | 3.99 | qfq | 6,325,700 | 24,677,130 | 4.45% |
| 2024-01-24 | 3.75 | 3.83 | 3.65 | 3.82 | 3.82 | qfq | 7,131,900 | 26,717,850 | 2.96% |
| 2024-01-23 | 3.69 | 3.73 | 3.57 | 3.71 | 3.71 | qfq | 7,646,043 | 27,965,100 | 0.82% |
| 2024-01-22 | 3.90 | 3.91 | 3.63 | 3.68 | 3.68 | qfq | 6,977,500 | 26,390,761 | -5.64% |
| 2024-01-19 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 4,960,910 | 19,362,333 | -1.02% |
| 2024-01-18 | 4.05 | 4.06 | 3.81 | 3.94 | 3.94 | qfq | 9,038,500 | 35,240,198 | -2.48% |
| 2024-01-17 | 4.14 | 4.16 | 4.03 | 4.04 | 4.04 | qfq | 6,918,200 | 28,484,047 | -2.88% |
| 2024-01-16 | 4.26 | 4.28 | 4.10 | 4.16 | 4.16 | qfq | 6,362,600 | 26,520,486 | -2.12% |
| 2024-01-15 | 4.24 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 4,056,701 | 17,183,031 | 0.24% |
| 2024-01-12 | 4.22 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 4,959,100 | 21,138,268 | 0.71% |
| 2024-01-11 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 4,326,219 | 18,308,946 | -0.47% |
| 2024-01-10 | 4.24 | 4.26 | 4.17 | 4.23 | 4.23 | qfq | 3,886,211 | 16,416,331 | -0.24% |
| 2024-01-09 | 4.19 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 5,657,588 | 23,849,887 | 1.44% |
| 2024-01-08 | 4.25 | 4.29 | 4.18 | 4.18 | 4.18 | qfq | 4,955,811 | 20,919,289 | -1.65% |
| 2024-01-05 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 4,567,200 | 19,597,129 | -0.47% |
| 2024-01-04 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | qfq | 4,125,019 | 17,612,653 | -0.23% |
| 2024-01-03 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 4,827,400 | 20,577,368 | 0.71% |
| 2024-01-02 | 4.16 | 4.26 | 4.15 | 4.25 | 4.25 | qfq | 6,494,968 | 27,407,565 | 2.66% |
| 2023-12-29 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 6,569,000 | 27,312,792 | -0.72% |
| 2023-12-28 | 4.12 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 4,868,802 | 20,145,161 | 1.21% |
| 2023-12-27 | 4.12 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 5,075,512 | 20,767,061 | 1.23% |
| 2023-12-26 | 4.16 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 6,202,900 | 25,527,347 | -1.69% |
| 2023-12-25 | 4.21 | 4.23 | 4.14 | 4.14 | 4.14 | qfq | 5,298,900 | 22,097,120 | -1.66% |
| 2023-12-22 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 4,441,500 | 18,764,668 | -1.17% |
| 2023-12-21 | 4.24 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 4,858,054 | 20,436,668 | 0.95% |
| 2023-12-20 | 4.27 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 3,245,254 | 13,754,399 | -0.71% |
| 2023-12-19 | 4.32 | 4.34 | 4.21 | 4.25 | 4.25 | qfq | 4,793,006 | 20,425,255 | -1.85% |
| 2023-12-18 | 4.39 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 5,122,900 | 22,297,542 | -1.37% |
| 2023-12-15 | 4.43 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 3,783,000 | 16,688,774 | -0.45% |
| 2023-12-14 | 4.46 | 4.48 | 4.41 | 4.41 | 4.41 | qfq | 4,636,600 | 20,525,554 | -0.68% |
| 2023-12-13 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 5,222,128 | 23,257,722 | 0.45% |
| 2023-12-12 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | qfq | 3,890,500 | 17,160,062 | 0.00% |
| 2023-12-11 | 4.33 | 4.43 | 4.28 | 4.42 | 4.42 | qfq | 5,912,700 | 25,778,719 | 1.38% |
| 2023-12-08 | 4.42 | 4.48 | 4.36 | 4.36 | 4.36 | qfq | 5,437,900 | 24,064,238 | -0.91% |
| 2023-12-07 | 4.39 | 4.43 | 4.35 | 4.40 | 4.40 | qfq | 5,207,800 | 22,821,441 | -0.23% |
| 2023-12-06 | 4.38 | 4.45 | 4.34 | 4.41 | 4.41 | qfq | 5,756,200 | 25,446,411 | 0.92% |
| 2023-12-05 | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | qfq | 4,222,500 | 18,567,256 | -0.68% |
| 2023-12-04 | 4.42 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 5,880,107 | 25,921,796 | -0.68% |
| 2023-12-01 | 4.46 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 3,563,400 | 15,818,350 | -0.67% |
| 2023-11-30 | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | qfq | 3,410,200 | 15,227,029 | 0.00% |
| 2023-11-29 | 4.51 | 4.54 | 4.46 | 4.46 | 4.46 | qfq | 3,410,401 | 15,325,669 | -1.11% |
| 2023-11-28 | 4.46 | 4.53 | 4.43 | 4.51 | 4.51 | qfq | 5,251,600 | 23,649,942 | 1.12% |
| 2023-11-27 | 4.49 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 5,174,700 | 23,057,932 | 0.22% |
| 2023-11-24 | 4.47 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 5,440,200 | 24,263,383 | -0.22% |
| 2023-11-23 | 4.48 | 4.51 | 4.40 | 4.46 | 4.46 | qfq | 7,002,201 | 31,235,249 | -1.11% |
| 2023-11-22 | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | qfq | 7,248,701 | 32,611,891 | 1.12% |
| 2023-11-21 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | qfq | 3,378,400 | 15,120,173 | -0.22% |
| 2023-11-20 | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | qfq | 4,057,200 | 18,055,788 | 0.22% |
| 2023-11-17 | 4.48 | 4.49 | 4.43 | 4.46 | 4.46 | qfq | 2,440,200 | 10,872,348 | -0.22% |
| 2023-11-16 | 4.45 | 4.53 | 4.44 | 4.47 | 4.47 | qfq | 4,206,900 | 18,906,665 | 0.00% |
| 2023-11-15 | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | qfq | 3,565,700 | 15,955,025 | 0.00% |
| 2023-11-14 | 4.45 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 4,005,401 | 17,916,418 | 0.68% |
| 2023-11-13 | 4.45 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 3,784,101 | 16,725,270 | 0.45% |
| 2023-11-10 | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | qfq | 4,301,600 | 18,881,777 | 1.14% |
| 2023-11-09 | 4.35 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 3,787,510 | 16,531,503 | 0.23% |
| 2023-11-08 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | qfq | 3,131,401 | 13,687,231 | -0.68% |
| 2023-11-07 | 4.43 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 2,572,003 | 11,310,908 | -0.68% |
| 2023-11-06 | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | qfq | 4,044,600 | 17,797,788 | 1.38% |
| 2023-11-03 | 4.42 | 4.44 | 4.35 | 4.36 | 4.36 | qfq | 2,962,500 | 13,016,135 | -0.91% |
| 2023-11-02 | 4.47 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 4,996,201 | 22,110,879 | -1.57% |
| 2023-11-01 | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | qfq | 7,252,500 | 32,023,251 | 1.82% |
| 2023-10-31 | 4.31 | 4.40 | 4.29 | 4.39 | 4.39 | qfq | 5,859,051 | 25,619,659 | 1.39% |
| 2023-10-30 | 4.34 | 4.35 | 4.30 | 4.33 | 4.33 | qfq | 4,135,020 | 17,899,696 | 0.23% |
| 2023-10-27 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | qfq | 4,671,700 | 20,026,365 | 1.89% |
| 2023-10-26 | 4.19 | 4.27 | 4.14 | 4.24 | 4.24 | qfq | 4,643,013 | 19,509,121 | 1.44% |
| 2023-10-25 | 4.19 | 4.21 | 4.14 | 4.18 | 4.18 | qfq | 4,292,600 | 17,946,110 | 0.48% |
| 2023-10-24 | 3.98 | 4.18 | 3.98 | 4.16 | 4.16 | qfq | 6,062,320 | 24,808,108 | 4.79% |
| 2023-10-23 | 4.09 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 3,597,900 | 14,426,160 | -2.93% |
| 2023-10-20 | 4.09 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 2,793,202 | 11,458,670 | -0.24% |
| 2023-10-19 | 4.13 | 4.17 | 4.06 | 4.10 | 4.10 | qfq | 3,410,600 | 14,046,922 | -0.49% |
| 2023-10-18 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 3,283,800 | 13,619,926 | -1.67% |
| 2023-10-17 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | qfq | 1,879,000 | 7,894,603 | 0.00% |
| 2023-10-16 | 4.21 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 2,569,508 | 10,761,237 | -0.48% |
| 2023-10-13 | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 2,637,900 | 11,122,562 | -1.41% |
| 2023-10-12 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | qfq | 2,240,900 | 9,522,555 | 1.18% |
| 2023-10-11 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | qfq | 3,064,699 | 12,929,692 | -0.47% |
| 2023-10-10 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 3,240,400 | 13,825,083 | -0.93% |
| 2023-10-09 | 4.33 | 4.36 | 4.27 | 4.28 | 4.28 | qfq | 3,227,956 | 13,875,485 | -1.15% |
| 2023-09-28 | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | qfq | 2,780,280 | 12,058,823 | 0.93% |
| 2023-09-27 | 4.30 | 4.32 | 4.27 | 4.29 | 4.29 | qfq | 3,078,400 | 13,226,812 | -0.46% |
| 2023-09-26 | 4.29 | 4.36 | 4.27 | 4.31 | 4.31 | qfq | 3,648,502 | 15,725,680 | 0.70% |
| 2023-09-25 | 4.30 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 3,940,810 | 16,959,882 | -0.47% |
| 2023-09-22 | 4.25 | 4.31 | 4.18 | 4.30 | 4.30 | qfq | 3,450,566 | 14,683,389 | 1.42% |
| 2023-09-21 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | qfq | 2,683,000 | 11,433,466 | -0.70% |
| 2023-09-20 | 4.33 | 4.34 | 4.24 | 4.27 | 4.27 | qfq | 2,904,800 | 12,435,729 | -1.61% |
| 2023-09-19 | 4.34 | 4.43 | 4.32 | 4.34 | 4.34 | qfq | 4,564,500 | 19,876,303 | 0.46% |
| 2023-09-18 | 4.39 | 4.40 | 4.29 | 4.32 | 4.32 | qfq | 4,311,434 | 18,573,753 | -1.37% |
| 2023-09-15 | 4.33 | 4.43 | 4.29 | 4.38 | 4.38 | qfq | 6,127,034 | 26,722,466 | 1.86% |
| 2023-09-14 | 4.29 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 3,189,735 | 13,776,148 | 0.00% |
| 2023-09-13 | 4.36 | 4.40 | 4.28 | 4.30 | 4.30 | qfq | 3,588,766 | 15,498,212 | -1.38% |
| 2023-09-12 | 4.38 | 4.55 | 4.35 | 4.36 | 4.36 | qfq | 6,293,866 | 27,781,583 | 0.00% |
| 2023-09-11 | 4.29 | 4.37 | 4.25 | 4.36 | 4.36 | qfq | 4,969,966 | 21,405,288 | 1.63% |
| 2023-09-08 | 4.27 | 4.33 | 4.23 | 4.29 | 4.29 | qfq | 3,718,300 | 15,943,576 | 0.47% |
| 2023-09-07 | 4.37 | 4.38 | 4.26 | 4.27 | 4.27 | qfq | 4,746,700 | 20,446,682 | -2.51% |
| 2023-09-06 | 4.37 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 2,973,248 | 12,950,591 | 0.23% |
| 2023-09-05 | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | qfq | 5,535,999 | 24,223,621 | -1.35% |
| 2023-09-04 | 4.40 | 4.44 | 4.33 | 4.43 | 4.43 | qfq | 4,960,194 | 21,764,188 | 0.68% |
| 2023-09-01 | 4.49 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 2,700,500 | 11,952,391 | -0.90% |
| 2023-08-31 | 4.47 | 4.55 | 4.41 | 4.44 | 4.44 | qfq | 4,030,834 | 17,902,437 | -1.11% |
| 2023-08-30 | 4.53 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 3,796,900 | 17,086,055 | -0.22% |
| 2023-08-29 | 4.48 | 4.53 | 4.44 | 4.50 | 4.50 | qfq | 4,815,349 | 21,635,608 | 1.12% |
| 2023-08-28 | 4.55 | 4.65 | 4.44 | 4.45 | 4.45 | qfq | 8,665,187 | 39,312,194 | 2.30% |
| 2023-08-25 | 4.34 | 4.45 | 4.29 | 4.35 | 4.35 | qfq | 4,875,000 | 21,392,845 | 0.23% |
| 2023-08-24 | 4.43 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 3,813,200 | 16,631,616 | -1.14% |
| 2023-08-23 | 4.48 | 4.49 | 4.37 | 4.39 | 4.39 | qfq | 3,482,666 | 15,395,249 | -1.79% |
| 2023-08-22 | 4.55 | 4.56 | 4.39 | 4.47 | 4.47 | qfq | 6,015,783 | 26,809,778 | -1.32% |
| 2023-08-21 | 4.67 | 4.69 | 4.50 | 4.53 | 4.53 | qfq | 6,427,600 | 29,414,432 | -2.79% |
| 2023-08-18 | 4.70 | 4.78 | 4.64 | 4.66 | 4.66 | qfq | 4,302,900 | 20,313,216 | -0.85% |
| 2023-08-17 | 4.69 | 4.73 | 4.60 | 4.70 | 4.70 | qfq | 4,923,100 | 23,027,982 | 0.21% |
| 2023-08-16 | 4.73 | 4.76 | 4.69 | 4.69 | 4.69 | qfq | 3,244,100 | 15,297,320 | -1.26% |
| 2023-08-15 | 4.79 | 4.79 | 4.72 | 4.75 | 4.75 | qfq | 2,244,261 | 10,648,276 | -0.63% |
| 2023-08-14 | 4.77 | 4.79 | 4.72 | 4.78 | 4.78 | qfq | 2,793,419 | 13,274,115 | 0.21% |
| 2023-08-11 | 4.87 | 4.88 | 4.77 | 4.77 | 4.77 | qfq | 4,091,901 | 19,639,560 | -2.05% |
| 2023-08-10 | 4.81 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 2,775,500 | 13,438,402 | 1.46% |
| 2023-08-09 | 4.83 | 4.88 | 4.80 | 4.80 | 4.80 | qfq | 2,725,500 | 13,138,769 | -1.03% |
| 2023-08-08 | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | qfq | 2,040,600 | 9,917,682 | -0.61% |
| 2023-08-07 | 4.92 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 4,438,500 | 21,644,786 | -0.81% |
| 2023-08-04 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | qfq | 3,264,110 | 16,133,730 | -0.40% |
| 2023-08-03 | 4.95 | 4.96 | 4.91 | 4.94 | 4.94 | qfq | 3,045,060 | 15,017,228 | 0.00% |
| 2023-08-02 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | qfq | 3,143,200 | 15,527,407 | 0.20% |
| 2023-08-01 | 4.93 | 4.95 | 4.88 | 4.93 | 4.93 | qfq | 3,273,700 | 16,101,663 | 0.20% |
| 2023-07-31 | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | qfq | 4,765,900 | 23,454,450 | 0.00% |
| 2023-07-28 | 4.88 | 4.95 | 4.84 | 4.92 | 4.92 | qfq | 4,841,901 | 23,770,860 | 0.82% |
| 2023-07-27 | 4.91 | 4.92 | 4.86 | 4.88 | 4.88 | qfq | 2,624,401 | 12,798,420 | -0.20% |
| 2023-07-26 | 4.85 | 4.92 | 4.81 | 4.89 | 4.89 | qfq | 4,663,912 | 22,790,488 | 0.82% |
| 2023-07-25 | 4.80 | 4.89 | 4.79 | 4.85 | 4.85 | qfq | 4,814,667 | 23,352,742 | 1.25% |
| 2023-07-24 | 4.77 | 4.82 | 4.71 | 4.79 | 4.79 | qfq | 2,352,100 | 11,217,893 | 0.42% |
| 2023-07-21 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | qfq | 1,839,915 | 8,782,249 | 0.00% |
| 2023-07-20 | 4.89 | 4.89 | 4.76 | 4.77 | 4.77 | qfq | 2,823,601 | 13,571,453 | -1.85% |
| 2023-07-19 | 4.77 | 4.88 | 4.75 | 4.86 | 4.86 | qfq | 4,923,287 | 23,746,051 | 2.10% |
| 2023-07-18 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 2,791,227 | 13,237,497 | 0.21% |