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
中基健康000972.SZ
最近收盘价3.502026-07-17
最近交易日2026-07-17
成交量（股）9,625,400
成交额（元）34,092,948
日线记录715
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 715 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 | 3.53 | 3.63 | 3.47 | 3.50 | 3.50 | qfq | 9,625,400 | 34,092,948 | -1.13% |
| 2026-07-16 | 3.48 | 3.58 | 3.47 | 3.54 | 3.54 | qfq | 6,325,500 | 22,313,075 | 1.14% |
| 2026-07-15 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 4,756,212 | 16,723,488 | -0.28% |
| 2026-07-14 | 3.48 | 3.53 | 3.31 | 3.51 | 3.51 | qfq | 8,302,822 | 28,483,814 | 0.00% |
| 2026-07-13 | 3.58 | 3.62 | 3.48 | 3.51 | 3.51 | qfq | 9,013,770 | 31,899,868 | -1.96% |
| 2026-07-10 | 3.56 | 3.62 | 3.50 | 3.58 | 3.58 | qfq | 8,262,766 | 29,401,879 | 0.56% |
| 2026-07-09 | 3.58 | 3.60 | 3.49 | 3.56 | 3.56 | qfq | 7,112,001 | 25,330,808 | -0.56% |
| 2026-07-08 | 3.59 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 5,868,099 | 20,883,203 | 0.85% |
| 2026-07-07 | 3.64 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 7,347,101 | 26,318,926 | -1.66% |
| 2026-07-06 | 3.61 | 3.76 | 3.59 | 3.61 | 3.61 | qfq | 11,187,600 | 40,895,748 | -0.82% |
| 2026-07-03 | 3.69 | 3.75 | 3.57 | 3.64 | 3.64 | qfq | 17,076,100 | 62,217,733 | -1.36% |
| 2026-07-02 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | qfq | 13,832,200 | 49,565,777 | 10.15% |
| 2026-07-01 | 3.13 | 3.42 | 3.09 | 3.35 | 3.35 | qfq | 12,882,473 | 42,452,353 | 7.03% |
| 2026-06-30 | 3.28 | 3.29 | 3.05 | 3.13 | 3.13 | qfq | 17,722,054 | 55,610,373 | -4.86% |
| 2026-06-29 | 3.40 | 3.43 | 3.24 | 3.29 | 3.29 | qfq | 21,133,462 | 70,620,418 | 2.17% |
| 2026-06-25 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | qfq | 7,063,800 | 23,083,293 | -4.73% |
| 2026-06-24 | 3.38 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 3,706,601 | 12,581,117 | -0.88% |
| 2026-06-23 | 3.34 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 4,058,900 | 13,734,570 | 2.10% |
| 2026-06-22 | 3.40 | 3.43 | 3.27 | 3.34 | 3.34 | qfq | 7,379,551 | 24,481,290 | -2.91% |
| 2026-06-18 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 4,868,900 | 16,792,856 | -1.43% |
| 2026-06-17 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 3,647,300 | 12,783,651 | -1.69% |
| 2026-06-16 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | qfq | 5,785,800 | 20,444,476 | -0.84% |
| 2026-06-15 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 4,946,500 | 17,694,679 | -0.56% |
| 2026-06-12 | 3.48 | 3.63 | 3.47 | 3.60 | 3.60 | qfq | 6,377,800 | 22,679,152 | 3.15% |
| 2026-06-11 | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | qfq | 4,655,500 | 16,095,689 | -0.57% |
| 2026-06-10 | 3.50 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 5,225,687 | 18,227,324 | -0.57% |
| 2026-06-09 | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | qfq | 4,646,201 | 16,228,291 | 2.32% |
| 2026-06-08 | 3.48 | 3.54 | 3.38 | 3.45 | 3.45 | qfq | 7,377,300 | 25,610,566 | -2.82% |
| 2026-06-05 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 5,936,601 | 20,925,272 | 0.57% |
| 2026-06-04 | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 7,841,900 | 27,879,985 | -2.75% |
| 2026-06-03 | 3.73 | 3.75 | 3.57 | 3.63 | 3.63 | qfq | 15,146,540 | 54,838,902 | -3.46% |
| 2026-06-02 | 3.78 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 11,934,519 | 45,210,955 | 0.80% |
| 2026-06-01 | 3.57 | 3.73 | 3.55 | 3.73 | 3.73 | qfq | 12,416,211 | 45,769,141 | 4.78% |
| 2026-05-29 | 3.57 | 3.67 | 3.54 | 3.56 | 3.56 | qfq | 11,462,700 | 41,313,245 | 0.56% |
| 2026-05-28 | 3.53 | 3.60 | 3.51 | 3.54 | 3.54 | qfq | 6,054,700 | 21,566,350 | 0.28% |
| 2026-05-27 | 3.58 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 7,874,620 | 27,790,504 | -1.40% |
| 2026-05-26 | 3.66 | 3.66 | 3.50 | 3.58 | 3.58 | qfq | 15,532,120 | 55,201,594 | -2.72% |
| 2026-05-25 | 3.77 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 8,396,400 | 31,119,183 | -2.13% |
| 2026-05-22 | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 6,283,062 | 23,508,411 | -0.53% |
| 2026-05-21 | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 9,294,500 | 35,009,783 | -0.26% |
| 2026-05-20 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 4,602,500 | 17,446,388 | -0.79% |
| 2026-05-19 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | qfq | 3,997,100 | 15,168,951 | 0.00% |
| 2026-05-18 | 3.82 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 6,870,400 | 26,036,517 | -0.52% |
| 2026-05-15 | 3.80 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 6,729,000 | 25,678,585 | 0.79% |
| 2026-05-14 | 3.87 | 3.92 | 3.80 | 3.81 | 3.81 | qfq | 6,937,800 | 26,708,149 | -0.78% |
| 2026-05-13 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 7,255,145 | 27,697,318 | 0.79% |
| 2026-05-12 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 6,341,300 | 24,255,775 | -1.30% |
| 2026-05-11 | 3.88 | 3.93 | 3.82 | 3.86 | 3.86 | qfq | 11,406,020 | 44,073,410 | -0.52% |
| 2026-05-08 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | qfq | 7,721,960 | 29,702,637 | 0.26% |
| 2026-05-07 | 3.90 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 6,212,650 | 24,041,993 | -0.77% |
| 2026-05-06 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | qfq | 12,000,100 | 47,117,497 | 1.04% |
| 2026-04-30 | 3.75 | 3.87 | 3.71 | 3.86 | 3.86 | qfq | 12,183,502 | 46,264,877 | 2.93% |
| 2026-04-29 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 8,497,600 | 31,971,654 | -0.27% |
| 2026-04-28 | 3.77 | 3.83 | 3.76 | 3.76 | 3.76 | qfq | 19,836,900 | 74,813,194 | -5.05% |
| 2026-04-27 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | qfq | 12,078,672 | 47,287,799 | 1.28% |
| 2026-04-24 | 3.94 | 3.96 | 3.81 | 3.91 | 3.91 | qfq | 12,286,712 | 47,690,958 | -0.76% |
| 2026-04-23 | 3.94 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 9,108,300 | 36,022,319 | 0.00% |
| 2026-04-22 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 7,008,498 | 27,688,041 | -1.01% |
| 2026-04-21 | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 8,475,810 | 33,648,788 | -0.25% |
| 2026-04-20 | 3.92 | 4.01 | 3.88 | 3.99 | 3.99 | qfq | 12,380,400 | 48,806,276 | 2.05% |
| 2026-04-17 | 3.99 | 4.08 | 3.84 | 3.91 | 3.91 | qfq | 23,256,701 | 92,460,068 | -0.51% |
| 2026-04-16 | 3.87 | 3.94 | 3.81 | 3.93 | 3.93 | qfq | 10,931,405 | 42,634,190 | 0.77% |
| 2026-04-15 | 3.96 | 3.99 | 3.79 | 3.90 | 3.90 | qfq | 23,480,256 | 90,477,082 | -2.26% |
| 2026-04-14 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | qfq | 8,178,201 | 32,480,871 | 0.76% |
| 2026-04-13 | 3.90 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 7,011,500 | 27,704,134 | 1.80% |
| 2026-04-10 | 3.88 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 7,388,584 | 28,792,274 | 0.78% |
| 2026-04-09 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 5,109,502 | 19,651,282 | -0.52% |
| 2026-04-08 | 3.83 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 6,993,302 | 26,892,885 | 2.37% |
| 2026-04-07 | 3.74 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 6,121,800 | 23,119,594 | 1.61% |
| 2026-04-03 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | qfq | 8,938,300 | 33,413,168 | -3.12% |
| 2026-04-02 | 3.88 | 3.94 | 3.80 | 3.85 | 3.85 | qfq | 9,844,800 | 37,946,642 | -1.03% |
| 2026-04-01 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 12,583,500 | 48,952,912 | -0.77% |
| 2026-03-31 | 3.99 | 4.07 | 3.87 | 3.92 | 3.92 | qfq | 18,557,801 | 73,478,992 | -1.75% |
| 2026-03-30 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | qfq | 19,325,464 | 76,111,728 | 5.00% |
| 2026-03-27 | 3.71 | 3.86 | 3.70 | 3.80 | 3.80 | qfq | 11,558,020 | 43,840,198 | 1.88% |
| 2026-03-26 | 3.75 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 5,950,400 | 22,226,717 | -0.27% |
| 2026-03-25 | 3.63 | 3.76 | 3.63 | 3.74 | 3.74 | qfq | 10,341,250 | 38,169,289 | 2.47% |
| 2026-03-24 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | qfq | 8,580,690 | 31,282,200 | 0.27% |
| 2026-03-23 | 3.55 | 3.77 | 3.47 | 3.64 | 3.64 | qfq | 18,794,800 | 69,029,445 | 1.39% |
| 2026-03-20 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 7,005,301 | 25,088,686 | 0.56% |
| 2026-03-19 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 5,933,500 | 21,216,658 | -1.38% |
| 2026-03-18 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 6,698,453 | 24,188,247 | -0.82% |
| 2026-03-17 | 3.68 | 3.72 | 3.65 | 3.65 | 3.65 | qfq | 8,551,801 | 31,414,384 | -0.54% |
| 2026-03-16 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 4,966,958 | 18,227,988 | -0.27% |
| 2026-03-13 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | qfq | 5,747,200 | 21,173,286 | -0.54% |
| 2026-03-12 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 6,589,800 | 24,458,834 | -1.60% |
| 2026-03-11 | 3.73 | 3.79 | 3.70 | 3.76 | 3.76 | qfq | 8,174,009 | 30,526,951 | 0.53% |
| 2026-03-10 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 6,215,500 | 23,433,677 | -1.32% |
| 2026-03-09 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 8,177,200 | 30,922,740 | -0.26% |
| 2026-03-06 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | qfq | 8,845,468 | 33,370,810 | 2.15% |
| 2026-03-05 | 3.74 | 3.77 | 3.67 | 3.72 | 3.72 | qfq | 6,748,500 | 24,980,655 | -0.53% |
| 2026-03-04 | 3.64 | 3.78 | 3.60 | 3.74 | 3.74 | qfq | 6,770,394 | 25,132,131 | 0.81% |
| 2026-03-03 | 3.80 | 3.91 | 3.70 | 3.71 | 3.71 | qfq | 13,077,781 | 49,553,902 | -2.11% |
| 2026-03-02 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | qfq | 15,730,995 | 59,543,572 | -0.26% |
| 2026-02-27 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | qfq | 14,681,736 | 54,921,549 | 4.97% |
| 2026-02-26 | 3.64 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 6,951,100 | 25,352,500 | -0.28% |
| 2026-02-25 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | qfq | 6,577,670 | 23,784,519 | 1.11% |
| 2026-02-24 | 3.58 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 5,738,933 | 20,635,276 | 0.56% |
| 2026-02-13 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | qfq | 6,557,660 | 23,310,410 | 1.71% |
| 2026-02-12 | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | qfq | 6,640,501 | 23,392,286 | -1.13% |
| 2026-02-11 | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 6,478,400 | 23,001,565 | 0.28% |
| 2026-02-10 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | qfq | 6,720,100 | 23,688,463 | -0.28% |
| 2026-02-09 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 9,203,010 | 32,618,425 | 1.43% |
| 2026-02-06 | 3.48 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 7,232,760 | 25,161,699 | 0.00% |
| 2026-02-05 | 3.49 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 8,407,565 | 29,469,803 | 0.00% |
| 2026-02-04 | 3.53 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 9,860,361 | 34,369,982 | -0.57% |
| 2026-02-03 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 7,241,000 | 25,495,592 | -0.56% |
| 2026-02-02 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 7,310,810 | 25,882,826 | -1.12% |
| 2026-01-30 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | qfq | 11,090,231 | 39,249,392 | 0.85% |
| 2026-01-29 | 3.56 | 3.65 | 3.50 | 3.55 | 3.55 | qfq | 18,460,300 | 66,132,724 | -1.11% |
| 2026-01-28 | 3.65 | 3.71 | 3.59 | 3.59 | 3.59 | qfq | 25,199,217 | 91,293,823 | -5.03% |
| 2026-01-27 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | qfq | 28,086,463 | 106,003,225 | -3.57% |
| 2026-01-26 | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | qfq | 16,650,001 | 65,628,620 | -3.21% |
| 2026-01-23 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | qfq | 13,466,400 | 54,214,552 | 0.75% |
| 2026-01-22 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 13,920,700 | 56,105,640 | -0.99% |
| 2026-01-21 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | qfq | 9,215,900 | 37,034,713 | 2.01% |
| 2026-01-20 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 10,106,077 | 40,345,160 | -1.73% |
| 2026-01-19 | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | qfq | 11,485,800 | 46,100,704 | 2.79% |
| 2026-01-16 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 7,674,301 | 30,144,199 | 0.00% |
| 2026-01-15 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | qfq | 7,312,600 | 28,879,782 | -1.50% |
| 2026-01-14 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | qfq | 11,723,264 | 46,172,009 | 2.30% |
| 2026-01-13 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 9,377,400 | 37,127,410 | -2.01% |
| 2026-01-12 | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 9,794,763 | 39,083,956 | -1.24% |
| 2026-01-09 | 4.04 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 13,434,558 | 53,763,956 | 0.00% |
| 2026-01-08 | 4.03 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 9,652,800 | 39,143,868 | -0.49% |
| 2026-01-07 | 4.09 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 14,415,738 | 59,042,075 | -0.49% |
| 2026-01-06 | 3.97 | 4.13 | 3.95 | 4.08 | 4.08 | qfq | 19,095,057 | 76,960,503 | 1.24% |
| 2026-01-05 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 25,894,465 | 105,389,070 | 2.81% |
| 2025-12-31 | 3.81 | 3.95 | 3.79 | 3.92 | 3.92 | qfq | 15,193,009 | 59,044,124 | 3.70% |
| 2025-12-30 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | qfq | 4,298,900 | 16,217,229 | -0.53% |
| 2025-12-29 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 5,335,400 | 20,309,669 | -1.55% |
| 2025-12-26 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | qfq | 8,151,601 | 31,411,525 | 1.58% |
| 2025-12-25 | 3.81 | 3.83 | 3.78 | 3.80 | 3.80 | qfq | 7,720,512 | 29,332,131 | -0.52% |
| 2025-12-24 | 3.78 | 3.82 | 3.70 | 3.82 | 3.82 | qfq | 7,483,964 | 28,269,118 | 1.06% |
| 2025-12-23 | 3.73 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 9,676,970 | 36,782,038 | 1.89% |
| 2025-12-22 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 5,539,601 | 20,564,688 | -0.27% |
| 2025-12-19 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 3,661,900 | 13,543,945 | 1.36% |
| 2025-12-18 | 3.64 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 3,622,100 | 13,374,179 | 0.00% |
| 2025-12-17 | 3.64 | 3.67 | 3.54 | 3.67 | 3.67 | qfq | 6,863,290 | 24,738,405 | 0.82% |
| 2025-12-16 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 6,253,700 | 22,975,746 | -2.15% |
| 2025-12-15 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 5,036,700 | 18,741,548 | -0.80% |
| 2025-12-12 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | qfq | 4,707,900 | 17,613,537 | 0.27% |
| 2025-12-11 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 7,466,200 | 28,112,964 | -2.09% |
| 2025-12-10 | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | qfq | 8,897,900 | 33,970,574 | -1.29% |
| 2025-12-09 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 9,415,900 | 36,569,967 | 0.26% |
| 2025-12-08 | 4.02 | 4.02 | 3.84 | 3.86 | 3.86 | qfq | 11,685,101 | 45,647,477 | -0.26% |
| 2025-12-05 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 5,875,900 | 22,636,554 | 0.78% |
| 2025-12-04 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 6,802,100 | 26,241,847 | -1.79% |
| 2025-12-03 | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 10,362,900 | 40,721,060 | -0.51% |
| 2025-12-02 | 3.90 | 4.05 | 3.83 | 3.93 | 3.93 | qfq | 14,753,100 | 58,000,572 | 1.03% |
| 2025-12-01 | 3.89 | 3.95 | 3.83 | 3.89 | 3.89 | qfq | 14,652,900 | 56,962,813 | -2.26% |
| 2025-11-28 | 3.78 | 3.98 | 3.77 | 3.98 | 3.98 | qfq | 14,536,600 | 56,640,844 | 5.01% |
| 2025-11-27 | 3.86 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 8,397,100 | 31,913,342 | -2.07% |
| 2025-11-26 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 8,103,160 | 31,297,996 | 0.26% |
| 2025-11-25 | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | qfq | 10,241,700 | 39,619,096 | 0.00% |
| 2025-11-24 | 3.82 | 3.89 | 3.74 | 3.86 | 3.86 | qfq | 12,031,559 | 45,884,990 | 0.26% |
| 2025-11-21 | 4.01 | 4.01 | 3.84 | 3.85 | 3.85 | qfq | 17,931,300 | 69,827,593 | -4.70% |
| 2025-11-20 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 14,364,200 | 57,805,383 | 0.25% |
| 2025-11-19 | 4.18 | 4.20 | 3.98 | 4.03 | 4.03 | qfq | 19,936,300 | 81,140,489 | -3.82% |
| 2025-11-18 | 4.13 | 4.31 | 4.07 | 4.19 | 4.19 | qfq | 21,381,000 | 89,953,526 | 1.70% |
| 2025-11-17 | 4.25 | 4.39 | 4.07 | 4.12 | 4.12 | qfq | 28,272,501 | 118,449,552 | -3.06% |
| 2025-11-14 | 4.25 | 4.36 | 4.15 | 4.25 | 4.25 | qfq | 47,742,228 | 205,509,413 | 2.41% |
| 2025-11-13 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 23,519,602 | 96,999,202 | 5.06% |
| 2025-11-12 | 3.76 | 3.95 | 3.75 | 3.95 | 3.95 | qfq | 18,705,810 | 72,694,704 | 5.05% |
| 2025-11-11 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | qfq | 9,972,610 | 37,409,089 | 0.27% |
| 2025-11-10 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 8,847,100 | 33,195,094 | -0.27% |
| 2025-11-07 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | qfq | 6,182,400 | 23,270,653 | -0.53% |
| 2025-11-06 | 3.84 | 3.86 | 3.75 | 3.78 | 3.78 | qfq | 9,224,700 | 34,900,822 | -1.56% |
| 2025-11-05 | 3.83 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 7,430,160 | 28,449,620 | -0.26% |
| 2025-11-04 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | qfq | 11,866,930 | 45,627,602 | 1.58% |
| 2025-11-03 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 13,036,600 | 49,098,508 | 1.88% |
| 2025-10-31 | 3.65 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 12,961,230 | 47,847,883 | 1.36% |
| 2025-10-30 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 14,451,388 | 53,221,098 | -0.27% |
| 2025-10-29 | 3.71 | 3.78 | 3.68 | 3.68 | 3.68 | qfq | 20,134,400 | 74,324,669 | -4.91% |
| 2025-10-28 | 3.88 | 3.90 | 3.82 | 3.87 | 3.87 | qfq | 9,100,500 | 35,177,504 | -1.02% |
| 2025-10-27 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 11,198,000 | 44,181,075 | -1.26% |
| 2025-10-24 | 3.88 | 4.01 | 3.83 | 3.96 | 3.96 | qfq | 16,626,300 | 65,029,622 | 1.80% |
| 2025-10-23 | 3.89 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 10,060,643 | 38,800,906 | 0.52% |
| 2025-10-22 | 3.85 | 3.91 | 3.82 | 3.87 | 3.87 | qfq | 11,123,959 | 43,010,013 | 0.00% |
| 2025-10-21 | 3.84 | 3.97 | 3.81 | 3.87 | 3.87 | qfq | 10,213,300 | 39,682,585 | 0.78% |
| 2025-10-20 | 3.82 | 3.88 | 3.72 | 3.84 | 3.84 | qfq | 11,044,400 | 41,987,892 | 1.32% |
| 2025-10-17 | 3.84 | 3.88 | 3.72 | 3.79 | 3.79 | qfq | 15,461,200 | 58,551,616 | -3.07% |
| 2025-10-16 | 3.77 | 3.96 | 3.74 | 3.91 | 3.91 | qfq | 22,631,100 | 88,570,982 | 3.71% |
| 2025-10-15 | 3.81 | 3.86 | 3.70 | 3.77 | 3.77 | qfq | 15,020,000 | 56,641,654 | -1.82% |
| 2025-10-14 | 3.90 | 3.94 | 3.81 | 3.84 | 3.84 | qfq | 21,522,935 | 83,361,362 | 0.26% |
| 2025-10-13 | 3.67 | 3.83 | 3.59 | 3.83 | 3.83 | qfq | 19,596,902 | 74,053,117 | 4.93% |
| 2025-10-10 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | qfq | 9,568,201 | 34,507,687 | 4.89% |
| 2025-10-09 | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | qfq | 17,938,280 | 62,704,832 | -4.13% |
| 2025-09-30 | 3.66 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 13,054,150 | 47,602,302 | -0.27% |
| 2025-09-29 | 3.76 | 3.76 | 3.60 | 3.64 | 3.64 | qfq | 12,858,165 | 47,166,986 | -2.93% |
| 2025-09-26 | 3.80 | 3.86 | 3.71 | 3.75 | 3.75 | qfq | 10,402,312 | 39,210,358 | 0.27% |
| 2025-09-25 | 3.87 | 3.90 | 3.73 | 3.74 | 3.74 | qfq | 20,051,200 | 75,947,743 | -4.59% |
| 2025-09-24 | 3.89 | 4.04 | 3.83 | 3.92 | 3.92 | qfq | 30,131,753 | 118,821,301 | 0.77% |
| 2025-09-23 | 3.75 | 3.89 | 3.75 | 3.89 | 3.89 | qfq | 23,681,212 | 91,608,518 | 5.14% |
| 2025-09-22 | 3.78 | 3.82 | 3.69 | 3.70 | 3.70 | qfq | 25,121,770 | 93,690,797 | -4.64% |
| 2025-09-19 | 3.97 | 4.01 | 3.84 | 3.88 | 3.88 | qfq | 29,207,700 | 114,376,972 | -1.02% |
| 2025-09-18 | 3.95 | 4.05 | 3.87 | 3.92 | 3.92 | qfq | 61,673,484 | 242,182,271 | -3.69% |
| 2025-09-17 | 4.07 | 4.25 | 4.07 | 4.07 | 4.07 | qfq | 48,899,869 | 199,324,577 | -4.91% |
| 2025-09-16 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | qfq | 2,182,700 | 9,341,956 | -5.10% |
| 2025-09-15 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | qfq | 1,415,000 | 6,381,650 | -5.05% |
| 2025-09-12 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | qfq | 6,412,900 | 30,461,275 | -5.00% |
| 2025-09-11 | 5.13 | 5.15 | 4.91 | 5.00 | 5.00 | qfq | 35,190,180 | 176,944,155 | -3.29% |
| 2025-09-10 | 4.95 | 5.17 | 4.93 | 5.17 | 5.17 | qfq | 28,971,311 | 147,702,533 | 5.08% |
| 2025-09-09 | 4.96 | 5.14 | 4.87 | 4.92 | 4.92 | qfq | 29,013,955 | 145,509,393 | 0.00% |
| 2025-09-08 | 4.79 | 4.92 | 4.79 | 4.92 | 4.92 | qfq | 25,874,943 | 126,489,518 | 4.90% |
| 2025-09-05 | 4.45 | 4.69 | 4.41 | 4.69 | 4.69 | qfq | 18,982,259 | 87,146,000 | 4.92% |
| 2025-09-04 | 4.65 | 4.73 | 4.47 | 4.47 | 4.47 | qfq | 26,657,972 | 121,085,309 | -4.89% |
| 2025-09-03 | 4.95 | 5.03 | 4.66 | 4.70 | 4.70 | qfq | 34,375,805 | 166,129,386 | -4.08% |
| 2025-09-02 | 4.74 | 4.90 | 4.62 | 4.90 | 4.90 | qfq | 41,158,438 | 196,447,654 | 4.93% |
| 2025-09-01 | 4.48 | 4.67 | 4.45 | 4.67 | 4.67 | qfq | 22,941,800 | 106,312,334 | 4.94% |
| 2025-08-29 | 4.50 | 4.51 | 4.34 | 4.45 | 4.45 | qfq | 27,096,018 | 119,805,916 | 0.45% |
| 2025-08-28 | 4.25 | 4.43 | 4.24 | 4.43 | 4.43 | qfq | 40,966,192 | 179,418,210 | 4.98% |
| 2025-08-27 | 4.19 | 4.31 | 4.15 | 4.22 | 4.22 | qfq | 36,854,422 | 157,244,598 | 2.93% |
| 2025-08-26 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | qfq | 20,692,575 | 84,213,611 | 5.13% |
| 2025-08-25 | 4.12 | 4.25 | 3.88 | 3.90 | 3.90 | qfq | 34,815,201 | 139,754,716 | -4.41% |
| 2025-08-22 | 4.08 | 4.25 | 4.02 | 4.08 | 4.08 | qfq | 41,791,327 | 172,223,498 | 0.74% |
| 2025-08-21 | 3.88 | 4.05 | 3.82 | 4.05 | 4.05 | qfq | 36,818,187 | 146,312,774 | 4.92% |
| 2025-08-20 | 3.86 | 3.90 | 3.77 | 3.86 | 3.86 | qfq | 21,339,040 | 81,844,518 | 0.78% |
| 2025-08-19 | 3.77 | 3.90 | 3.74 | 3.83 | 3.83 | qfq | 27,736,882 | 105,983,320 | 2.68% |
| 2025-08-18 | 3.58 | 3.73 | 3.56 | 3.73 | 3.73 | qfq | 30,410,031 | 110,892,924 | 5.07% |
| 2025-08-15 | 3.64 | 3.69 | 3.53 | 3.55 | 3.55 | qfq | 23,774,500 | 85,654,088 | -1.93% |
| 2025-08-14 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 18,547,820 | 67,006,534 | 0.28% |
| 2025-08-13 | 3.69 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 18,682,139 | 68,044,913 | -1.63% |
| 2025-08-12 | 3.74 | 3.80 | 3.59 | 3.67 | 3.67 | qfq | 25,506,780 | 93,607,271 | -2.39% |
| 2025-08-11 | 3.79 | 3.92 | 3.75 | 3.76 | 3.76 | qfq | 27,333,793 | 105,236,279 | 0.80% |
| 2025-08-08 | 3.76 | 3.88 | 3.71 | 3.73 | 3.73 | qfq | 29,478,300 | 111,533,324 | -1.06% |
| 2025-08-07 | 3.60 | 3.78 | 3.55 | 3.77 | 3.77 | qfq | 35,148,317 | 129,356,028 | 4.72% |
| 2025-08-06 | 3.55 | 3.70 | 3.51 | 3.60 | 3.60 | qfq | 47,530,751 | 172,713,125 | 2.27% |
| 2025-08-05 | 3.41 | 3.52 | 3.39 | 3.52 | 3.52 | qfq | 34,931,619 | 121,919,415 | 5.07% |
| 2025-08-04 | 3.22 | 3.35 | 3.19 | 3.35 | 3.35 | qfq | 17,777,811 | 58,649,515 | 4.04% |
| 2025-08-01 | 3.20 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 11,336,312 | 36,239,037 | 0.31% |
| 2025-07-31 | 3.31 | 3.32 | 3.14 | 3.21 | 3.21 | qfq | 19,832,401 | 63,813,421 | -2.43% |
| 2025-07-30 | 3.29 | 3.32 | 3.21 | 3.29 | 3.29 | qfq | 19,431,401 | 63,464,286 | 0.00% |
| 2025-07-29 | 3.48 | 3.48 | 3.19 | 3.29 | 3.29 | qfq | 43,340,680 | 145,961,493 | -0.60% |
| 2025-07-28 | 3.34 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 13,059,700 | 43,063,977 | -1.49% |
| 2025-07-25 | 3.23 | 3.37 | 3.23 | 3.36 | 3.36 | qfq | 23,585,372 | 78,967,934 | 4.67% |
| 2025-07-24 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 11,542,513 | 37,088,054 | -0.31% |
| 2025-07-23 | 3.23 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 21,678,000 | 69,284,820 | -0.62% |
| 2025-07-22 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | qfq | 25,726,262 | 82,520,873 | 4.85% |
| 2025-07-21 | 2.95 | 3.10 | 2.93 | 3.09 | 3.09 | qfq | 41,961,135 | 126,979,174 | 2.66% |
| 2025-07-18 | 2.96 | 3.13 | 2.90 | 3.01 | 3.01 | qfq | 67,616,112 | 201,381,289 | 1.01% |
| 2025-07-17 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | qfq | 4,532,000 | 13,505,360 | -5.10% |
| 2025-07-16 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | qfq | 2,136,900 | 6,709,866 | -4.85% |
| 2025-07-15 | 3.35 | 3.35 | 3.22 | 3.30 | 3.30 | qfq | 13,271,000 | 43,656,599 | -0.90% |
| 2025-07-14 | 3.47 | 3.48 | 3.32 | 3.33 | 3.33 | qfq | 24,653,301 | 82,582,821 | -4.58% |
| 2025-07-11 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 6,140,500 | 21,255,764 | 1.45% |
| 2025-07-10 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 4,143,000 | 14,295,128 | 0.29% |
| 2025-07-09 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | qfq | 5,741,130 | 19,790,492 | -1.15% |
| 2025-07-08 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | qfq | 6,308,631 | 21,931,732 | -0.29% |
| 2025-07-07 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 4,274,800 | 14,893,069 | -0.85% |
| 2025-07-04 | 3.55 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 3,571,611 | 12,569,562 | -0.85% |
| 2025-07-03 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | qfq | 3,692,130 | 13,052,440 | 0.00% |
| 2025-07-02 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 5,448,200 | 19,184,688 | 0.28% |
| 2025-07-01 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | qfq | 5,944,500 | 21,046,491 | -0.84% |
| 2025-06-30 | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 6,644,200 | 23,654,220 | -0.56% |
| 2025-06-27 | 3.49 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 7,236,130 | 25,616,906 | 2.58% |
| 2025-06-26 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | qfq | 4,906,600 | 17,165,859 | -0.85% |
| 2025-06-25 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 3,697,800 | 13,024,186 | -0.28% |
| 2025-06-24 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 4,217,301 | 14,831,817 | 1.15% |
| 2025-06-23 | 3.44 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 4,324,400 | 14,990,824 | 1.45% |
| 2025-06-20 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | qfq | 4,386,200 | 15,176,537 | -0.86% |
| 2025-06-19 | 3.54 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 6,553,200 | 22,946,383 | -1.98% |
| 2025-06-18 | 3.61 | 3.62 | 3.53 | 3.54 | 3.54 | qfq | 5,594,200 | 19,915,017 | -1.67% |
| 2025-06-17 | 3.56 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 5,581,555 | 20,008,971 | 0.84% |
| 2025-06-16 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | qfq | 6,629,600 | 23,502,509 | 1.71% |
| 2025-06-13 | 3.53 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 6,994,000 | 24,720,039 | -1.13% |
| 2025-06-12 | 3.54 | 3.55 | 3.51 | 3.55 | 3.55 | qfq | 5,442,001 | 19,203,414 | 0.00% |
| 2025-06-11 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 6,787,100 | 24,062,319 | 0.00% |
| 2025-06-10 | 3.59 | 3.63 | 3.49 | 3.55 | 3.55 | qfq | 9,326,301 | 33,289,734 | -1.66% |
| 2025-06-09 | 3.55 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 7,825,401 | 28,096,177 | 1.40% |
| 2025-06-06 | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | qfq | 4,711,611 | 16,760,410 | -0.56% |
| 2025-06-05 | 3.51 | 3.58 | 3.48 | 3.58 | 3.58 | qfq | 7,645,078 | 26,979,927 | 2.29% |
| 2025-06-04 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | qfq | 4,773,378 | 16,730,137 | -0.85% |
| 2025-06-03 | 3.54 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 6,813,374 | 24,168,753 | -0.84% |
| 2025-05-30 | 3.51 | 3.61 | 3.48 | 3.56 | 3.56 | qfq | 8,918,354 | 31,571,966 | 1.14% |
| 2025-05-29 | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 6,098,878 | 21,385,084 | 0.86% |
| 2025-05-28 | 3.53 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 6,209,655 | 21,649,533 | -0.85% |
| 2025-05-27 | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 7,716,050 | 26,740,757 | 3.23% |
| 2025-05-26 | 3.38 | 3.41 | 3.35 | 3.41 | 3.41 | qfq | 6,513,600 | 22,005,226 | 0.89% |
| 2025-05-23 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 8,475,192 | 28,915,956 | -1.46% |
| 2025-05-22 | 3.52 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 9,769,600 | 33,832,968 | -2.56% |
| 2025-05-21 | 3.48 | 3.56 | 3.45 | 3.52 | 3.52 | qfq | 9,071,059 | 31,810,181 | 0.86% |
| 2025-05-20 | 3.50 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 13,472,423 | 47,068,030 | 0.00% |
| 2025-05-19 | 3.46 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 15,632,915 | 54,923,844 | 2.95% |
| 2025-05-16 | 3.34 | 3.39 | 3.30 | 3.39 | 3.39 | qfq | 6,482,792 | 21,648,531 | 1.19% |
| 2025-05-15 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 9,333,213 | 31,297,916 | 1.52% |
| 2025-05-14 | 3.24 | 3.33 | 3.22 | 3.30 | 3.30 | qfq | 6,253,802 | 20,456,225 | 1.23% |
| 2025-05-13 | 3.32 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 6,525,700 | 21,522,418 | -1.81% |
| 2025-05-12 | 3.27 | 3.32 | 3.22 | 3.32 | 3.32 | qfq | 6,628,202 | 21,741,595 | 1.53% |
| 2025-05-09 | 3.26 | 3.40 | 3.24 | 3.27 | 3.27 | qfq | 10,245,400 | 33,912,186 | 0.31% |
| 2025-05-08 | 3.21 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 6,849,791 | 22,184,821 | 1.56% |
| 2025-05-07 | 3.15 | 3.28 | 3.14 | 3.21 | 3.21 | qfq | 10,160,671 | 32,686,368 | 1.90% |
| 2025-05-06 | 3.16 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 10,810,600 | 33,787,648 | -0.63% |
| 2025-04-30 | 3.12 | 3.21 | 3.10 | 3.17 | 3.17 | qfq | 6,432,792 | 20,340,023 | 1.93% |
| 2025-04-29 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 5,115,445 | 15,857,325 | 0.97% |
| 2025-04-28 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | qfq | 3,475,300 | 10,705,976 | -0.96% |
| 2025-04-25 | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | qfq | 4,545,070 | 14,072,827 | 0.65% |
| 2025-04-24 | 3.15 | 3.16 | 3.06 | 3.09 | 3.09 | qfq | 6,882,500 | 21,361,509 | -1.90% |
| 2025-04-23 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 4,968,900 | 15,772,512 | -1.87% |
| 2025-04-22 | 3.15 | 3.23 | 3.13 | 3.21 | 3.21 | qfq | 6,718,710 | 21,279,564 | 2.23% |
| 2025-04-21 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 3,962,700 | 12,463,649 | -0.32% |
| 2025-04-18 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | qfq | 8,134,100 | 25,584,602 | 0.00% |
| 2025-04-17 | 3.22 | 3.25 | 3.15 | 3.15 | 3.15 | qfq | 12,167,610 | 38,853,597 | -3.37% |
| 2025-04-16 | 3.18 | 3.35 | 3.16 | 3.26 | 3.26 | qfq | 22,481,270 | 73,928,052 | 2.19% |
| 2025-04-15 | 3.07 | 3.21 | 3.05 | 3.19 | 3.19 | qfq | 11,666,626 | 36,624,173 | 3.24% |
| 2025-04-14 | 3.02 | 3.16 | 3.00 | 3.09 | 3.09 | qfq | 17,358,313 | 53,218,494 | 1.98% |
| 2025-04-11 | 2.88 | 3.03 | 2.86 | 3.03 | 3.03 | qfq | 14,164,213 | 41,979,513 | 4.84% |
| 2025-04-10 | 2.86 | 2.94 | 2.84 | 2.89 | 2.89 | qfq | 14,068,339 | 40,630,272 | 1.05% |
| 2025-04-09 | 2.74 | 2.90 | 2.65 | 2.86 | 2.86 | qfq | 14,746,675 | 40,718,086 | 2.88% |
| 2025-04-08 | 2.75 | 2.83 | 2.66 | 2.78 | 2.78 | qfq | 13,295,822 | 36,479,660 | -0.71% |
| 2025-04-07 | 2.80 | 2.86 | 2.80 | 2.80 | 2.80 | qfq | 18,490,554 | 51,908,114 | -5.08% |
| 2025-04-03 | 2.89 | 2.98 | 2.88 | 2.95 | 2.95 | qfq | 27,177,480 | 79,608,499 | -2.64% |
| 2025-04-02 | 3.04 | 3.10 | 3.01 | 3.03 | 3.03 | qfq | 38,384,780 | 117,906,589 | 2.71% |
| 2025-04-01 | 2.87 | 3.04 | 2.87 | 2.95 | 2.95 | qfq | 52,722,089 | 153,518,059 | -2.32% |
| 2025-03-28 | 3.10 | 3.15 | 3.02 | 3.02 | 3.02 | qfq | 12,472,664 | 38,396,979 | -3.51% |
| 2025-03-27 | 3.19 | 3.20 | 3.12 | 3.13 | 3.13 | qfq | 9,261,664 | 29,259,613 | -1.88% |
| 2025-03-26 | 3.14 | 3.25 | 3.14 | 3.19 | 3.19 | qfq | 12,230,202 | 39,152,754 | 0.00% |
| 2025-03-25 | 3.22 | 3.25 | 3.18 | 3.19 | 3.19 | qfq | 10,768,365 | 34,543,757 | -0.31% |
| 2025-03-24 | 3.32 | 3.33 | 3.16 | 3.20 | 3.20 | qfq | 19,409,900 | 62,788,696 | -4.48% |
| 2025-03-21 | 3.33 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 19,697,140 | 66,254,989 | 0.60% |
| 2025-03-20 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 14,084,540 | 47,154,614 | -1.48% |
| 2025-03-19 | 3.41 | 3.43 | 3.31 | 3.38 | 3.38 | qfq | 19,623,687 | 66,032,465 | -0.88% |
| 2025-03-18 | 3.42 | 3.47 | 3.38 | 3.41 | 3.41 | qfq | 27,828,801 | 95,065,479 | -2.29% |
| 2025-03-17 | 3.45 | 3.55 | 3.41 | 3.49 | 3.49 | qfq | 43,431,985 | 150,559,944 | -3.59% |
| 2025-03-14 | 3.50 | 3.82 | 3.45 | 3.62 | 3.62 | qfq | 70,832,176 | 255,504,230 | 3.13% |
| 2025-03-13 | 3.18 | 3.51 | 3.18 | 3.51 | 3.51 | qfq | 23,079,283 | 79,136,887 | 10.03% |
| 2025-03-12 | 3.15 | 3.28 | 3.15 | 3.19 | 3.19 | qfq | 18,199,600 | 58,641,945 | 0.95% |
| 2025-03-11 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 9,745,943 | 30,366,391 | 0.64% |
| 2025-03-10 | 3.20 | 3.22 | 3.11 | 3.14 | 3.14 | qfq | 10,640,001 | 33,657,722 | -1.88% |
| 2025-03-07 | 3.14 | 3.26 | 3.12 | 3.20 | 3.20 | qfq | 14,797,803 | 47,177,786 | 1.59% |
| 2025-03-06 | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 7,125,700 | 22,362,731 | 0.64% |
| 2025-03-05 | 3.18 | 3.19 | 3.06 | 3.13 | 3.13 | qfq | 10,886,900 | 33,840,513 | -1.26% |
| 2025-03-04 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | qfq | 9,561,792 | 30,246,117 | 0.96% |
| 2025-03-03 | 3.22 | 3.26 | 3.11 | 3.14 | 3.14 | qfq | 11,733,269 | 37,373,590 | -1.26% |
| 2025-02-28 | 3.31 | 3.33 | 3.18 | 3.18 | 3.18 | qfq | 17,799,599 | 57,919,686 | -4.79% |
| 2025-02-27 | 3.39 | 3.41 | 3.29 | 3.34 | 3.34 | qfq | 13,261,411 | 44,269,793 | -1.76% |
| 2025-02-26 | 3.37 | 3.49 | 3.37 | 3.40 | 3.40 | qfq | 16,567,611 | 56,570,997 | 1.80% |
| 2025-02-25 | 3.36 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 14,687,464 | 49,338,229 | -2.05% |
| 2025-02-24 | 3.35 | 3.53 | 3.34 | 3.41 | 3.41 | qfq | 31,118,699 | 106,241,553 | -2.29% |
| 2025-02-21 | 3.58 | 3.62 | 3.46 | 3.49 | 3.49 | qfq | 16,112,110 | 56,521,087 | -2.51% |
| 2025-02-20 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | qfq | 19,113,654 | 68,554,907 | 1.70% |
| 2025-02-19 | 3.50 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 20,351,378 | 71,176,233 | 0.28% |
| 2025-02-18 | 3.46 | 3.63 | 3.43 | 3.51 | 3.51 | qfq | 36,631,800 | 129,444,110 | 0.57% |
| 2025-02-17 | 3.39 | 3.50 | 3.32 | 3.49 | 3.49 | qfq | 29,770,340 | 101,838,819 | 2.35% |
| 2025-02-14 | 3.31 | 3.49 | 3.28 | 3.41 | 3.41 | qfq | 36,886,762 | 124,965,068 | 2.40% |
| 2025-02-13 | 3.36 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 22,453,199 | 75,360,240 | -1.48% |
| 2025-02-12 | 3.36 | 3.44 | 3.29 | 3.38 | 3.38 | qfq | 36,234,500 | 121,590,603 | 0.30% |
| 2025-02-11 | 3.50 | 3.65 | 3.34 | 3.37 | 3.37 | qfq | 54,700,496 | 187,247,543 | -7.67% |
| 2025-02-10 | 3.39 | 3.73 | 3.39 | 3.65 | 3.65 | qfq | 66,219,293 | 235,863,867 | -2.67% |
| 2025-02-07 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | qfq | 111,172,183 | 435,234,887 | 3.02% |
| 2025-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | qfq | 1,430,500 | 5,207,020 | 9.97% |
| 2025-02-05 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | qfq | 1,495,401 | 4,949,777 | 9.97% |
| 2025-01-13 | 3.01 | 3.01 | 2.90 | 3.01 | 3.01 | qfq | 32,796,636 | 98,408,307 | 9.85% |
| 2025-01-10 | 2.69 | 2.93 | 2.69 | 2.74 | 2.74 | qfq | 40,016,838 | 111,433,518 | 3.01% |
| 2025-01-09 | 2.65 | 2.72 | 2.62 | 2.66 | 2.66 | qfq | 8,505,700 | 22,781,607 | 0.38% |
| 2025-01-08 | 2.65 | 2.68 | 2.55 | 2.65 | 2.65 | qfq | 8,778,600 | 23,025,902 | 0.38% |
| 2025-01-07 | 2.57 | 2.65 | 2.54 | 2.64 | 2.64 | qfq | 8,055,700 | 20,966,360 | 2.72% |
| 2025-01-06 | 2.62 | 2.62 | 2.49 | 2.57 | 2.57 | qfq | 10,097,400 | 25,820,926 | -1.91% |
| 2025-01-03 | 2.85 | 2.86 | 2.60 | 2.62 | 2.62 | qfq | 18,196,001 | 48,845,486 | -6.76% |
| 2025-01-02 | 2.80 | 2.91 | 2.78 | 2.81 | 2.81 | qfq | 17,427,701 | 49,667,381 | 0.36% |
| 2024-12-31 | 2.86 | 2.89 | 2.77 | 2.80 | 2.80 | qfq | 13,532,200 | 38,264,597 | -1.75% |
| 2024-12-30 | 2.96 | 2.98 | 2.82 | 2.85 | 2.85 | qfq | 16,497,600 | 47,109,407 | -4.36% |
| 2024-12-27 | 2.85 | 3.03 | 2.83 | 2.98 | 2.98 | qfq | 19,618,600 | 58,056,178 | 4.93% |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 14,749,500 | 41,996,186 | -0.35% |
| 2024-12-25 | 2.98 | 2.99 | 2.80 | 2.85 | 2.85 | qfq | 15,659,108 | 44,669,669 | -4.36% |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 17,885,403 | 53,006,604 | -1.65% |
| 2024-12-23 | 3.25 | 3.26 | 3.02 | 3.03 | 3.03 | qfq | 23,888,002 | 73,926,175 | -7.06% |
| 2024-12-20 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 15,773,499 | 51,447,847 | 0.31% |
| 2024-12-19 | 3.30 | 3.30 | 3.19 | 3.25 | 3.25 | qfq | 20,121,316 | 65,009,919 | -2.40% |
| 2024-12-18 | 3.37 | 3.41 | 3.24 | 3.33 | 3.33 | qfq | 17,531,812 | 58,327,814 | -0.60% |
| 2024-12-17 | 3.63 | 3.65 | 3.33 | 3.35 | 3.35 | qfq | 29,914,902 | 102,072,240 | -7.20% |
| 2024-12-16 | 3.48 | 3.70 | 3.45 | 3.61 | 3.61 | qfq | 32,044,579 | 115,118,811 | 2.56% |
| 2024-12-13 | 3.66 | 3.66 | 3.48 | 3.52 | 3.52 | qfq | 29,457,300 | 104,839,415 | -3.83% |
| 2024-12-12 | 3.56 | 3.68 | 3.51 | 3.66 | 3.66 | qfq | 37,665,659 | 136,582,432 | 2.52% |
| 2024-12-11 | 3.40 | 3.60 | 3.39 | 3.57 | 3.57 | qfq | 37,936,416 | 134,024,741 | 3.48% |
| 2024-12-10 | 3.44 | 3.58 | 3.37 | 3.45 | 3.45 | qfq | 39,155,800 | 135,955,687 | 2.07% |
| 2024-12-09 | 3.40 | 3.45 | 3.34 | 3.38 | 3.38 | qfq | 17,768,500 | 60,056,963 | -0.88% |
| 2024-12-06 | 3.27 | 3.42 | 3.25 | 3.41 | 3.41 | qfq | 25,123,602 | 84,390,826 | 4.92% |
| 2024-12-05 | 3.20 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 14,322,201 | 46,297,384 | 0.62% |
| 2024-12-04 | 3.32 | 3.38 | 3.20 | 3.23 | 3.23 | qfq | 26,759,008 | 87,892,728 | -3.00% |
| 2024-12-03 | 3.43 | 3.45 | 3.29 | 3.33 | 3.33 | qfq | 24,304,800 | 81,352,606 | -2.92% |
| 2024-12-02 | 3.29 | 3.47 | 3.26 | 3.43 | 3.43 | qfq | 35,512,209 | 119,356,250 | 4.26% |
| 2024-11-29 | 3.18 | 3.35 | 3.12 | 3.29 | 3.29 | qfq | 39,828,651 | 129,541,164 | 2.49% |
| 2024-11-28 | 3.09 | 3.24 | 3.08 | 3.21 | 3.21 | qfq | 35,768,401 | 113,558,304 | 3.88% |
| 2024-11-27 | 3.10 | 3.14 | 2.96 | 3.09 | 3.09 | qfq | 31,607,301 | 96,355,089 | 1.98% |
| 2024-11-26 | 3.01 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 12,070,901 | 36,698,897 | 0.00% |
| 2024-11-25 | 2.94 | 3.03 | 2.90 | 3.03 | 3.03 | qfq | 15,887,451 | 47,276,540 | 2.71% |
| 2024-11-22 | 3.04 | 3.14 | 2.94 | 2.95 | 2.95 | qfq | 22,970,961 | 69,749,115 | -2.96% |
| 2024-11-21 | 3.00 | 3.04 | 2.95 | 3.04 | 3.04 | qfq | 14,820,900 | 44,547,846 | 1.33% |
| 2024-11-20 | 2.93 | 3.00 | 2.91 | 3.00 | 3.00 | qfq | 14,242,800 | 42,254,334 | 2.39% |
| 2024-11-19 | 2.91 | 2.97 | 2.85 | 2.93 | 2.93 | qfq | 18,366,800 | 53,298,527 | 0.34% |
| 2024-11-18 | 3.12 | 3.15 | 2.92 | 2.92 | 2.92 | qfq | 33,185,300 | 99,520,101 | -7.01% |
| 2024-11-15 | 3.08 | 3.35 | 3.04 | 3.14 | 3.14 | qfq | 52,087,100 | 165,228,375 | 1.62% |
| 2024-11-14 | 3.14 | 3.24 | 3.09 | 3.09 | 3.09 | qfq | 25,429,400 | 79,720,509 | -1.59% |
| 2024-11-13 | 3.14 | 3.19 | 3.06 | 3.14 | 3.14 | qfq | 18,664,102 | 58,357,831 | -0.63% |
| 2024-11-12 | 3.22 | 3.26 | 3.12 | 3.16 | 3.16 | qfq | 24,939,150 | 79,601,261 | -0.94% |
| 2024-11-11 | 3.19 | 3.23 | 3.11 | 3.19 | 3.19 | qfq | 23,584,684 | 74,515,558 | -1.24% |
| 2024-11-08 | 3.33 | 3.37 | 3.20 | 3.23 | 3.23 | qfq | 33,606,946 | 109,331,120 | -2.42% |
| 2024-11-07 | 3.13 | 3.32 | 3.12 | 3.31 | 3.31 | qfq | 42,210,800 | 137,752,823 | 4.75% |
| 2024-11-06 | 3.06 | 3.18 | 3.00 | 3.16 | 3.16 | qfq | 32,357,621 | 100,248,326 | 3.61% |
| 2024-11-05 | 2.99 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 22,664,564 | 68,766,499 | 2.01% |
| 2024-11-04 | 2.99 | 3.01 | 2.90 | 2.99 | 2.99 | qfq | 17,300,500 | 51,340,623 | 1.01% |
| 2024-11-01 | 3.08 | 3.10 | 2.93 | 2.96 | 2.96 | qfq | 22,012,000 | 65,766,598 | -3.90% |
| 2024-10-31 | 2.99 | 3.15 | 2.98 | 3.08 | 3.08 | qfq | 27,051,265 | 83,283,536 | 2.33% |
| 2024-10-30 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | qfq | 17,364,667 | 51,686,054 | 0.33% |
| 2024-10-29 | 3.07 | 3.07 | 2.95 | 3.00 | 3.00 | qfq | 28,528,500 | 85,517,301 | -2.28% |
| 2024-10-28 | 2.88 | 3.07 | 2.88 | 3.07 | 3.07 | qfq | 36,698,789 | 109,717,016 | 5.50% |
| 2024-10-25 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 21,903,467 | 63,674,288 | 0.34% |
| 2024-10-24 | 2.85 | 2.94 | 2.83 | 2.90 | 2.90 | qfq | 27,241,830 | 78,887,690 | 1.40% |
| 2024-10-23 | 2.84 | 3.00 | 2.82 | 2.86 | 2.86 | qfq | 32,794,630 | 94,609,345 | 0.35% |
| 2024-10-22 | 2.75 | 2.86 | 2.72 | 2.85 | 2.85 | qfq | 28,084,263 | 78,462,884 | 4.01% |
| 2024-10-21 | 2.80 | 2.81 | 2.71 | 2.74 | 2.74 | qfq | 25,202,900 | 69,093,779 | -1.08% |
| 2024-10-18 | 2.66 | 2.80 | 2.64 | 2.77 | 2.77 | qfq | 39,170,567 | 107,721,426 | 4.14% |
| 2024-10-17 | 2.65 | 2.69 | 2.61 | 2.66 | 2.66 | qfq | 21,001,600 | 55,712,823 | 0.76% |
| 2024-10-16 | 2.60 | 2.67 | 2.60 | 2.64 | 2.64 | qfq | 16,064,000 | 42,382,423 | 0.00% |
| 2024-10-15 | 2.60 | 2.68 | 2.56 | 2.64 | 2.64 | qfq | 27,077,336 | 71,506,739 | -2.58% |
| 2024-10-14 | 2.68 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 18,421,501 | 49,918,439 | 1.12% |
| 2024-10-11 | 2.76 | 2.82 | 2.65 | 2.68 | 2.68 | qfq | 26,527,034 | 72,336,955 | -3.25% |
| 2024-10-10 | 2.72 | 2.91 | 2.68 | 2.77 | 2.77 | qfq | 36,017,801 | 100,783,983 | 2.21% |
| 2024-10-09 | 2.96 | 2.97 | 2.71 | 2.71 | 2.71 | qfq | 40,331,301 | 113,278,256 | -9.97% |
| 2024-10-08 | 3.19 | 3.22 | 2.86 | 3.01 | 3.01 | qfq | 78,534,734 | 238,051,535 | 2.38% |
| 2024-09-30 | 2.77 | 2.98 | 2.73 | 2.94 | 2.94 | qfq | 69,824,060 | 199,031,495 | 8.09% |
| 2024-09-27 | 2.71 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 46,129,600 | 124,012,948 | 2.64% |
| 2024-09-26 | 2.50 | 2.65 | 2.48 | 2.65 | 2.65 | qfq | 41,377,781 | 107,155,880 | 5.58% |
| 2024-09-25 | 2.51 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 25,787,099 | 65,368,228 | 0.40% |
| 2024-09-24 | 2.43 | 2.50 | 2.42 | 2.50 | 2.50 | qfq | 26,911,200 | 66,484,377 | 3.31% |
| 2024-09-23 | 2.48 | 2.49 | 2.40 | 2.42 | 2.42 | qfq | 22,240,982 | 54,163,502 | -1.22% |
| 2024-09-20 | 2.53 | 2.53 | 2.44 | 2.45 | 2.45 | qfq | 31,235,276 | 77,195,520 | -3.54% |
| 2024-09-19 | 2.46 | 2.75 | 2.43 | 2.54 | 2.54 | qfq | 61,591,667 | 158,671,511 | 1.60% |
| 2024-09-18 | 2.40 | 2.50 | 2.33 | 2.50 | 2.50 | qfq | 41,836,701 | 101,005,879 | 2.88% |
| 2024-09-13 | 2.30 | 2.51 | 2.25 | 2.43 | 2.43 | qfq | 48,183,965 | 115,562,895 | 6.11% |
| 2024-09-12 | 2.29 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 12,262,800 | 28,374,274 | 0.00% |
| 2024-09-11 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | qfq | 7,360,400 | 16,752,229 | 0.44% |
| 2024-09-10 | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 7,848,100 | 17,736,323 | 0.00% |
| 2024-09-09 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 9,481,312 | 21,474,931 | 2.24% |
| 2024-09-06 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | qfq | 8,968,200 | 20,254,658 | -2.62% |
| 2024-09-05 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | qfq | 9,881,800 | 22,493,868 | 1.33% |
| 2024-09-04 | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | qfq | 12,427,100 | 28,125,727 | -1.31% |
| 2024-09-03 | 2.29 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 8,863,120 | 20,342,830 | 0.00% |
| 2024-09-02 | 2.34 | 2.38 | 2.28 | 2.29 | 2.29 | qfq | 14,533,400 | 33,851,911 | -2.55% |
| 2024-08-30 | 2.31 | 2.37 | 2.29 | 2.35 | 2.35 | qfq | 17,432,000 | 40,825,350 | 1.73% |
| 2024-08-29 | 2.28 | 2.32 | 2.26 | 2.31 | 2.31 | qfq | 13,147,500 | 30,122,496 | 0.87% |
| 2024-08-28 | 2.27 | 2.33 | 2.23 | 2.29 | 2.29 | qfq | 15,492,541 | 35,528,367 | 0.00% |
| 2024-08-27 | 2.26 | 2.32 | 2.24 | 2.29 | 2.29 | qfq | 18,075,200 | 41,288,955 | 0.44% |
| 2024-08-26 | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | qfq | 19,293,640 | 43,909,644 | 1.79% |
| 2024-08-23 | 2.22 | 2.26 | 2.17 | 2.24 | 2.24 | qfq | 18,184,740 | 40,276,440 | 0.90% |
| 2024-08-22 | 2.30 | 2.32 | 2.22 | 2.22 | 2.22 | qfq | 18,457,100 | 41,670,083 | -4.31% |
| 2024-08-21 | 2.41 | 2.41 | 2.29 | 2.32 | 2.32 | qfq | 31,203,000 | 72,648,663 | -4.13% |
| 2024-08-20 | 2.53 | 2.55 | 2.40 | 2.42 | 2.42 | qfq | 34,853,586 | 85,814,969 | -5.10% |
| 2024-08-19 | 2.44 | 2.66 | 2.41 | 2.55 | 2.55 | qfq | 50,331,439 | 127,868,763 | 3.66% |
| 2024-08-16 | 2.55 | 2.60 | 2.44 | 2.46 | 2.46 | qfq | 37,180,039 | 93,028,141 | -3.53% |
| 2024-08-15 | 2.50 | 2.65 | 2.50 | 2.55 | 2.55 | qfq | 38,594,401 | 99,018,283 | 1.19% |
| 2024-08-14 | 2.50 | 2.52 | 2.44 | 2.52 | 2.52 | qfq | 27,191,700 | 67,619,591 | 0.40% |
| 2024-08-13 | 2.55 | 2.58 | 2.46 | 2.51 | 2.51 | qfq | 36,725,800 | 91,888,501 | -3.83% |
| 2024-08-12 | 2.52 | 2.65 | 2.44 | 2.61 | 2.61 | qfq | 53,172,400 | 136,007,243 | 0.77% |
| 2024-08-09 | 2.81 | 2.93 | 2.53 | 2.59 | 2.59 | qfq | 70,501,453 | 189,047,474 | -4.07% |
| 2024-08-08 | 2.60 | 2.99 | 2.55 | 2.70 | 2.70 | qfq | 107,017,239 | 295,112,780 | -1.82% |
| 2024-08-07 | 2.66 | 2.75 | 2.53 | 2.75 | 2.75 | qfq | 102,937,745 | 274,198,288 | 10.00% |
| 2024-08-06 | 2.27 | 2.50 | 2.26 | 2.50 | 2.50 | qfq | 21,322,040 | 51,270,427 | 10.13% |
| 2024-08-05 | 2.33 | 2.38 | 2.26 | 2.27 | 2.27 | qfq | 19,590,599 | 45,703,222 | -2.99% |
| 2024-08-02 | 2.30 | 2.38 | 2.28 | 2.34 | 2.34 | qfq | 17,832,000 | 41,899,845 | 0.86% |
| 2024-08-01 | 2.33 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 11,777,301 | 27,471,049 | -0.85% |
| 2024-07-31 | 2.29 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 16,293,650 | 37,864,676 | 1.74% |
| 2024-07-30 | 2.28 | 2.31 | 2.26 | 2.30 | 2.30 | qfq | 10,294,700 | 23,543,157 | 0.00% |
| 2024-07-29 | 2.27 | 2.30 | 2.21 | 2.30 | 2.30 | qfq | 14,096,450 | 31,900,675 | 1.77% |
| 2024-07-26 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | qfq | 10,384,100 | 23,215,808 | 0.89% |
| 2024-07-25 | 2.30 | 2.32 | 2.17 | 2.24 | 2.24 | qfq | 19,220,299 | 42,775,197 | -2.18% |
| 2024-07-24 | 2.28 | 2.33 | 2.24 | 2.29 | 2.29 | qfq | 20,660,800 | 47,312,822 | 0.44% |
| 2024-07-23 | 2.32 | 2.35 | 2.28 | 2.28 | 2.28 | qfq | 17,551,401 | 40,597,382 | -2.15% |
| 2024-07-22 | 2.32 | 2.37 | 2.31 | 2.33 | 2.33 | qfq | 23,109,502 | 53,837,150 | -1.27% |
| 2024-07-19 | 2.39 | 2.48 | 2.30 | 2.36 | 2.36 | qfq | 41,160,902 | 97,048,731 | -1.67% |
| 2024-07-18 | 2.19 | 2.40 | 2.16 | 2.40 | 2.40 | qfq | 22,324,600 | 50,754,261 | 10.09% |
| 2024-07-17 | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | qfq | 7,768,000 | 16,740,281 | 1.87% |
| 2024-07-16 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | qfq | 5,000,800 | 10,654,869 | -0.47% |
| 2024-07-15 | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | qfq | 7,908,300 | 17,079,757 | -2.71% |
| 2024-07-12 | 2.27 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 9,186,350 | 20,604,625 | -1.34% |
| 2024-07-11 | 2.18 | 2.26 | 2.17 | 2.24 | 2.24 | qfq | 10,257,900 | 22,817,553 | 4.67% |
| 2024-07-10 | 2.15 | 2.18 | 2.10 | 2.14 | 2.14 | qfq | 7,800,900 | 16,737,350 | -1.38% |
| 2024-07-09 | 2.16 | 2.19 | 2.10 | 2.17 | 2.17 | qfq | 7,334,310 | 15,720,187 | 0.00% |
| 2024-07-08 | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | qfq | 6,868,700 | 15,010,827 | -2.69% |
| 2024-07-05 | 2.19 | 2.25 | 2.16 | 2.23 | 2.23 | qfq | 7,374,801 | 16,362,110 | 1.36% |
| 2024-07-04 | 2.33 | 2.33 | 2.19 | 2.20 | 2.20 | qfq | 12,426,300 | 27,720,706 | -4.76% |
| 2024-07-03 | 2.30 | 2.37 | 2.28 | 2.31 | 2.31 | qfq | 8,548,500 | 19,934,847 | 0.43% |
| 2024-07-02 | 2.26 | 2.32 | 2.25 | 2.30 | 2.30 | qfq | 7,907,700 | 18,143,596 | 1.32% |
| 2024-07-01 | 2.23 | 2.27 | 2.19 | 2.27 | 2.27 | qfq | 7,712,700 | 17,227,666 | 1.79% |
| 2024-06-28 | 2.25 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 5,453,900 | 12,312,608 | -0.89% |
| 2024-06-27 | 2.29 | 2.32 | 2.25 | 2.25 | 2.25 | qfq | 6,076,890 | 13,846,676 | -2.17% |
| 2024-06-26 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | qfq | 7,246,000 | 16,361,747 | 2.22% |
| 2024-06-25 | 2.22 | 2.29 | 2.21 | 2.25 | 2.25 | qfq | 7,673,700 | 17,281,063 | 1.35% |
| 2024-06-24 | 2.28 | 2.28 | 2.19 | 2.22 | 2.22 | qfq | 7,744,200 | 17,277,794 | -3.90% |
| 2024-06-21 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 4,090,200 | 9,423,388 | 0.43% |
| 2024-06-20 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | qfq | 7,200,400 | 16,741,070 | -2.54% |
| 2024-06-19 | 2.40 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 8,780,299 | 20,846,534 | -1.26% |
| 2024-06-18 | 2.31 | 2.40 | 2.30 | 2.39 | 2.39 | qfq | 14,043,200 | 33,245,546 | 3.46% |
| 2024-06-17 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 8,415,800 | 19,595,396 | -2.53% |
| 2024-06-14 | 2.34 | 2.38 | 2.28 | 2.37 | 2.37 | qfq | 8,774,050 | 20,685,279 | 1.28% |
| 2024-06-13 | 2.44 | 2.44 | 2.32 | 2.34 | 2.34 | qfq | 9,961,400 | 23,510,106 | -2.90% |
| 2024-06-12 | 2.37 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 10,554,053 | 25,524,031 | 1.69% |
| 2024-06-11 | 2.43 | 2.45 | 2.35 | 2.37 | 2.37 | qfq | 16,572,000 | 39,313,435 | -3.27% |
| 2024-06-07 | 2.30 | 2.48 | 2.30 | 2.45 | 2.45 | qfq | 33,242,910 | 79,617,939 | 8.89% |
| 2024-06-06 | 2.40 | 2.44 | 2.22 | 2.25 | 2.25 | qfq | 22,600,272 | 51,964,351 | -6.25% |
| 2024-06-05 | 2.47 | 2.49 | 2.40 | 2.40 | 2.40 | qfq | 15,706,640 | 38,172,193 | -4.38% |
| 2024-06-04 | 2.53 | 2.55 | 2.47 | 2.51 | 2.51 | qfq | 11,210,900 | 27,990,075 | -1.95% |
| 2024-06-03 | 2.66 | 2.66 | 2.52 | 2.56 | 2.56 | qfq | 16,466,167 | 42,350,959 | -4.12% |
| 2024-05-31 | 2.66 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 9,214,800 | 24,640,355 | 0.75% |
| 2024-05-30 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | qfq | 7,984,891 | 21,190,118 | -0.75% |
| 2024-05-29 | 2.62 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 10,118,200 | 26,902,388 | 0.00% |
| 2024-05-28 | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | qfq | 13,795,801 | 37,041,044 | -3.26% |
| 2024-05-27 | 2.75 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 12,625,801 | 34,432,864 | 0.00% |
| 2024-05-24 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | qfq | 13,786,700 | 38,099,262 | 1.47% |
| 2024-05-23 | 2.78 | 2.80 | 2.71 | 2.72 | 2.72 | qfq | 17,586,000 | 48,198,082 | -2.51% |
| 2024-05-22 | 2.89 | 2.90 | 2.77 | 2.79 | 2.79 | qfq | 30,826,451 | 86,573,063 | -3.46% |
| 2024-05-21 | 3.01 | 3.01 | 2.77 | 2.89 | 2.89 | qfq | 29,590,800 | 85,243,457 | -5.25% |
| 2024-05-20 | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 12,736,101 | 38,908,990 | -0.33% |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 10,294,600 | 31,297,374 | 0.33% |
| 2024-05-16 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | qfq | 12,054,100 | 36,722,740 | 1.33% |
| 2024-05-15 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | qfq | 16,228,636 | 49,311,309 | -2.59% |
| 2024-05-14 | 3.03 | 3.13 | 3.01 | 3.09 | 3.09 | qfq | 19,466,984 | 59,870,755 | 2.66% |
| 2024-05-13 | 3.09 | 3.11 | 3.01 | 3.01 | 3.01 | qfq | 18,896,300 | 57,412,194 | -3.53% |
| 2024-05-10 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 17,783,184 | 55,804,270 | -0.64% |
| 2024-05-09 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 17,737,584 | 55,807,070 | 1.62% |
| 2024-05-08 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | qfq | 18,328,400 | 57,286,985 | -2.83% |
| 2024-05-07 | 3.12 | 3.19 | 3.11 | 3.18 | 3.18 | qfq | 22,025,261 | 69,518,791 | 1.92% |
| 2024-05-06 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | qfq | 18,497,484 | 57,411,821 | 2.63% |
| 2024-04-30 | 3.14 | 3.16 | 3.02 | 3.04 | 3.04 | qfq | 21,609,900 | 66,359,654 | -3.18% |
| 2024-04-29 | 3.03 | 3.14 | 3.02 | 3.14 | 3.14 | qfq | 25,487,684 | 79,105,952 | 3.63% |
| 2024-04-26 | 3.04 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 22,568,784 | 67,962,985 | -0.66% |
| 2024-04-25 | 3.11 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 20,652,500 | 63,659,431 | -2.24% |
| 2024-04-24 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | qfq | 18,807,400 | 58,830,469 | 0.97% |
| 2024-04-23 | 3.12 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 19,799,000 | 61,263,269 | -1.59% |
| 2024-04-22 | 3.06 | 3.22 | 2.99 | 3.14 | 3.14 | qfq | 31,882,800 | 98,910,889 | 1.62% |
| 2024-04-19 | 3.14 | 3.23 | 3.08 | 3.09 | 3.09 | qfq | 27,062,001 | 84,970,912 | -2.83% |
| 2024-04-18 | 3.19 | 3.24 | 3.08 | 3.18 | 3.18 | qfq | 35,432,410 | 112,204,232 | -2.45% |
| 2024-04-17 | 2.97 | 3.33 | 2.97 | 3.26 | 3.26 | qfq | 50,648,216 | 161,020,222 | -1.21% |
| 2024-04-16 | 3.30 | 3.38 | 3.30 | 3.30 | 3.30 | qfq | 15,249,300 | 50,481,425 | -10.08% |
| 2024-04-15 | 3.78 | 3.81 | 3.52 | 3.67 | 3.67 | qfq | 64,370,699 | 235,476,438 | -6.14% |
| 2024-04-12 | 3.78 | 3.99 | 3.78 | 3.91 | 3.91 | qfq | 81,376,431 | 315,716,189 | 3.44% |
| 2024-04-11 | 3.55 | 3.97 | 3.55 | 3.78 | 3.78 | qfq | 78,015,306 | 299,979,413 | 4.71% |
| 2024-04-10 | 3.72 | 3.73 | 3.56 | 3.61 | 3.61 | qfq | 20,538,000 | 74,676,430 | -2.43% |
| 2024-04-09 | 3.64 | 3.71 | 3.61 | 3.70 | 3.70 | qfq | 19,041,800 | 69,842,907 | 1.09% |
| 2024-04-08 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 22,163,200 | 81,354,094 | -1.35% |
| 2024-04-03 | 3.62 | 3.77 | 3.60 | 3.71 | 3.71 | qfq | 33,614,850 | 123,818,179 | 2.20% |
| 2024-04-02 | 3.68 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 15,806,400 | 57,654,578 | -1.09% |
| 2024-04-01 | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 17,908,100 | 65,293,403 | 1.94% |
| 2024-03-29 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | qfq | 16,156,578 | 57,644,357 | 1.69% |
| 2024-03-28 | 3.49 | 3.58 | 3.45 | 3.54 | 3.54 | qfq | 21,256,700 | 75,114,214 | 0.85% |
| 2024-03-27 | 3.57 | 3.65 | 3.50 | 3.51 | 3.51 | qfq | 20,747,800 | 74,330,016 | -2.23% |
| 2024-03-26 | 3.55 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 19,787,172 | 70,517,629 | 1.13% |
| 2024-03-25 | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | qfq | 23,071,824 | 83,406,995 | -3.53% |
| 2024-03-22 | 3.79 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 29,145,500 | 108,168,625 | -3.16% |
| 2024-03-21 | 3.75 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 33,504,097 | 126,055,238 | 1.06% |
| 2024-03-20 | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | qfq | 25,952,301 | 96,905,385 | 0.00% |
| 2024-03-19 | 3.78 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 41,891,405 | 159,515,377 | -0.53% |
| 2024-03-18 | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 31,649,634 | 118,883,587 | 1.07% |
| 2024-03-15 | 3.70 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 21,822,711 | 81,255,163 | 0.27% |
| 2024-03-14 | 3.74 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 29,614,977 | 110,578,553 | 0.27% |
| 2024-03-13 | 3.78 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 40,218,822 | 149,864,925 | -2.36% |
| 2024-03-12 | 3.75 | 3.98 | 3.70 | 3.81 | 3.81 | qfq | 61,869,485 | 236,762,313 | 1.87% |
| 2024-03-11 | 3.62 | 3.78 | 3.56 | 3.74 | 3.74 | qfq | 46,287,612 | 170,258,616 | 3.60% |
| 2024-03-08 | 3.56 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 22,650,419 | 81,484,534 | 1.12% |
| 2024-03-07 | 3.68 | 3.70 | 3.55 | 3.57 | 3.57 | qfq | 32,285,300 | 116,753,805 | -2.99% |
| 2024-03-06 | 3.56 | 3.68 | 3.55 | 3.68 | 3.68 | qfq | 36,940,930 | 134,055,357 | 2.51% |
| 2024-03-05 | 3.70 | 3.72 | 3.55 | 3.59 | 3.59 | qfq | 51,308,596 | 185,270,487 | -4.27% |
| 2024-03-04 | 3.89 | 3.89 | 3.71 | 3.75 | 3.75 | qfq | 58,882,369 | 221,559,634 | -4.09% |
| 2024-03-01 | 4.04 | 4.04 | 3.83 | 3.91 | 3.91 | qfq | 78,400,209 | 307,398,457 | -4.17% |
| 2024-02-29 | 3.95 | 4.08 | 3.82 | 4.08 | 4.08 | qfq | 72,779,600 | 291,452,063 | 1.75% |
| 2024-02-28 | 4.16 | 4.39 | 3.96 | 4.01 | 4.01 | qfq | 115,672,564 | 489,217,212 | -4.30% |
| 2024-02-27 | 4.02 | 4.24 | 3.95 | 4.19 | 4.19 | qfq | 86,665,643 | 359,165,473 | 3.71% |
| 2024-02-26 | 4.13 | 4.24 | 4.01 | 4.04 | 4.04 | qfq | 82,308,292 | 338,682,654 | -3.58% |
| 2024-02-23 | 4.09 | 4.31 | 4.06 | 4.19 | 4.19 | qfq | 102,001,196 | 425,890,082 | 1.70% |
| 2024-02-22 | 4.11 | 4.16 | 3.94 | 4.12 | 4.12 | qfq | 95,894,112 | 389,552,728 | -0.72% |
| 2024-02-21 | 3.97 | 4.42 | 3.89 | 4.15 | 4.15 | qfq | 135,010,223 | 555,853,090 | 2.47% |
| 2024-02-20 | 3.90 | 4.08 | 3.82 | 4.05 | 4.05 | qfq | 111,332,804 | 443,397,644 | 2.27% |
| 2024-02-19 | 3.81 | 4.09 | 3.73 | 3.96 | 3.96 | qfq | 133,682,549 | 520,587,143 | -3.88% |
| 2024-02-08 | 4.12 | 4.48 | 4.12 | 4.12 | 4.12 | qfq | 164,037,773 | 683,677,889 | -10.04% |
| 2024-02-07 | 5.60 | 5.60 | 4.58 | 4.58 | 4.58 | qfq | 84,992,100 | 462,152,149 | -10.02% |
| 2024-02-06 | 4.89 | 5.09 | 4.17 | 5.09 | 5.09 | qfq | 156,744,204 | 699,997,707 | 9.94% |
| 2024-02-05 | 4.63 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 70,717,722 | 327,320,567 | 9.98% |
| 2024-02-02 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | qfq | 21,123,142 | 88,928,428 | 9.92% |
| 2024-02-01 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | qfq | 7,348,800 | 28,145,904 | 10.06% |
| 2024-01-31 | 3.17 | 3.48 | 3.17 | 3.48 | 3.48 | qfq | 6,127,300 | 21,196,288 | 10.13% |
| 2024-01-30 | 3.24 | 3.28 | 3.15 | 3.16 | 3.16 | qfq | 7,211,902 | 23,105,326 | -3.07% |
| 2024-01-29 | 3.39 | 3.42 | 3.25 | 3.26 | 3.26 | qfq | 6,947,200 | 22,910,116 | -3.83% |
| 2024-01-26 | 3.32 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 7,478,200 | 25,350,420 | 2.42% |
| 2024-01-25 | 3.19 | 3.33 | 3.16 | 3.31 | 3.31 | qfq | 9,146,033 | 29,587,451 | 4.09% |
| 2024-01-24 | 3.17 | 3.24 | 3.05 | 3.18 | 3.18 | qfq | 8,197,630 | 25,829,672 | 0.95% |
| 2024-01-23 | 3.18 | 3.18 | 3.03 | 3.15 | 3.15 | qfq | 9,264,100 | 28,833,340 | -0.94% |
| 2024-01-22 | 3.41 | 3.41 | 3.16 | 3.18 | 3.18 | qfq | 9,277,100 | 30,530,157 | -6.47% |
| 2024-01-19 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 5,643,900 | 19,360,986 | -1.73% |
| 2024-01-18 | 3.47 | 3.50 | 3.35 | 3.46 | 3.46 | qfq | 11,152,500 | 38,023,299 | -0.86% |
| 2024-01-17 | 3.52 | 3.64 | 3.49 | 3.49 | 3.49 | qfq | 11,784,300 | 42,055,686 | -1.69% |
| 2024-01-16 | 3.64 | 3.69 | 3.48 | 3.55 | 3.55 | qfq | 9,589,500 | 34,175,006 | 0.28% |
| 2024-01-15 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | qfq | 4,253,200 | 14,995,255 | 0.57% |
| 2024-01-12 | 3.52 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 4,953,201 | 17,677,278 | 0.00% |
| 2024-01-11 | 3.50 | 3.55 | 3.47 | 3.52 | 3.52 | qfq | 4,403,601 | 15,518,929 | 0.86% |
| 2024-01-10 | 3.47 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 4,954,300 | 17,307,638 | 0.58% |
| 2024-01-09 | 3.48 | 3.54 | 3.43 | 3.47 | 3.47 | qfq | 4,747,300 | 16,550,221 | 0.29% |
| 2024-01-08 | 3.51 | 3.55 | 3.44 | 3.46 | 3.46 | qfq | 6,582,801 | 22,993,601 | -0.86% |
| 2024-01-05 | 3.63 | 3.63 | 3.47 | 3.49 | 3.49 | qfq | 7,011,300 | 24,824,422 | -3.32% |
| 2024-01-04 | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | qfq | 4,089,400 | 14,716,629 | 0.84% |
| 2024-01-03 | 3.65 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 5,406,400 | 19,425,864 | -1.65% |
| 2024-01-02 | 3.57 | 3.66 | 3.55 | 3.64 | 3.64 | qfq | 7,939,745 | 28,713,746 | 2.54% |
| 2023-12-29 | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | qfq | 3,632,400 | 12,919,859 | 0.57% |
| 2023-12-28 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 3,982,000 | 14,056,351 | -0.84% |
| 2023-12-27 | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | qfq | 3,716,800 | 13,094,088 | 2.30% |
| 2023-12-26 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | qfq | 3,359,858 | 11,781,407 | -1.14% |
| 2023-12-25 | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | qfq | 4,902,400 | 17,201,766 | -1.12% |
| 2023-12-22 | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | qfq | 6,617,457 | 23,851,565 | -2.20% |
| 2023-12-21 | 3.57 | 3.65 | 3.52 | 3.64 | 3.64 | qfq | 6,723,900 | 24,036,011 | 1.96% |
| 2023-12-20 | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 3,971,140 | 14,292,637 | -0.56% |
| 2023-12-19 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 4,321,400 | 15,436,745 | 0.28% |
| 2023-12-18 | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 4,763,564 | 17,169,667 | -1.92% |
| 2023-12-15 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 4,317,064 | 15,724,660 | 0.55% |
| 2023-12-14 | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 4,593,701 | 16,729,401 | 0.28% |
| 2023-12-13 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 4,613,656 | 16,830,124 | -0.55% |
| 2023-12-12 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | qfq | 4,344,700 | 15,738,957 | 0.28% |
| 2023-12-11 | 3.60 | 3.68 | 3.56 | 3.63 | 3.63 | qfq | 6,815,900 | 24,685,481 | 0.28% |
| 2023-12-08 | 3.72 | 3.73 | 3.61 | 3.62 | 3.62 | qfq | 6,638,800 | 24,245,131 | -2.43% |
| 2023-12-07 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 6,151,205 | 22,872,644 | -1.33% |
| 2023-12-06 | 3.75 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 6,163,000 | 23,037,338 | 0.80% |
| 2023-12-05 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 6,622,600 | 24,880,484 | 0.00% |
| 2023-12-04 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 4,267,800 | 15,912,881 | -0.80% |
| 2023-12-01 | 3.72 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 8,941,000 | 33,566,757 | 1.35% |
| 2023-11-30 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 5,547,234 | 20,432,156 | 0.54% |
| 2023-11-29 | 3.70 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 5,926,400 | 21,976,329 | -0.54% |
| 2023-11-28 | 3.67 | 3.71 | 3.62 | 3.71 | 3.71 | qfq | 5,925,410 | 21,847,989 | 1.09% |
| 2023-11-27 | 3.69 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 6,430,800 | 23,653,491 | -0.27% |
| 2023-11-24 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 5,697,801 | 20,914,655 | 0.55% |
| 2023-11-23 | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | qfq | 3,574,801 | 13,032,346 | 0.27% |
| 2023-11-22 | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 3,956,412 | 14,423,995 | 0.55% |
| 2023-11-21 | 3.62 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 4,640,000 | 16,897,346 | 0.55% |
| 2023-11-20 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | qfq | 4,232,400 | 15,258,332 | 0.84% |
| 2023-11-17 | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | qfq | 3,134,200 | 11,212,409 | -0.28% |
| 2023-11-16 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 3,906,600 | 14,038,106 | -0.55% |
| 2023-11-15 | 3.57 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 6,175,300 | 22,236,246 | 1.40% |
| 2023-11-14 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 4,133,800 | 14,705,833 | -0.84% |
| 2023-11-13 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 4,818,900 | 17,162,650 | 0.56% |
| 2023-11-10 | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 4,366,900 | 15,487,148 | 1.13% |
| 2023-11-09 | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 4,559,690 | 16,169,872 | -0.56% |
| 2023-11-08 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 4,904,330 | 17,465,519 | -1.11% |
| 2023-11-07 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 7,436,723 | 26,681,179 | 0.00% |
| 2023-11-06 | 3.70 | 3.71 | 3.57 | 3.59 | 3.59 | qfq | 10,306,700 | 37,141,481 | -2.97% |
| 2023-11-03 | 3.68 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 8,045,473 | 29,887,112 | 1.09% |
| 2023-11-02 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 8,065,500 | 29,527,834 | 0.27% |
| 2023-11-01 | 3.70 | 3.70 | 3.59 | 3.65 | 3.65 | qfq | 11,956,801 | 43,444,533 | 1.67% |
| 2023-10-31 | 3.52 | 3.63 | 3.50 | 3.59 | 3.59 | qfq | 10,474,002 | 37,429,508 | 2.28% |
| 2023-10-30 | 3.39 | 3.56 | 3.37 | 3.51 | 3.51 | qfq | 11,133,601 | 38,816,002 | 4.15% |
| 2023-10-27 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | qfq | 4,433,400 | 14,830,072 | 1.51% |
| 2023-10-26 | 3.33 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 5,159,900 | 17,136,062 | -0.90% |
| 2023-10-25 | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 4,198,000 | 14,079,501 | 0.30% |
| 2023-10-24 | 3.24 | 3.34 | 3.21 | 3.34 | 3.34 | qfq | 6,121,301 | 20,209,365 | 4.05% |
| 2023-10-23 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 6,128,501 | 19,784,898 | -1.83% |
| 2023-10-20 | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | qfq | 6,004,100 | 19,862,182 | -3.25% |
| 2023-10-19 | 3.32 | 3.42 | 3.26 | 3.38 | 3.38 | qfq | 8,225,700 | 27,543,244 | 1.81% |
| 2023-10-18 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 4,895,652 | 16,266,956 | -1.19% |
| 2023-10-17 | 3.43 | 3.43 | 3.33 | 3.36 | 3.36 | qfq | 5,781,200 | 19,404,128 | -0.59% |
| 2023-10-16 | 3.36 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 7,945,501 | 26,825,696 | 0.30% |
| 2023-10-13 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 6,120,904 | 20,574,818 | -0.88% |
| 2023-10-12 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 4,260,601 | 14,505,546 | 0.29% |
| 2023-10-11 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | qfq | 7,185,900 | 24,677,423 | -3.14% |
| 2023-10-10 | 3.41 | 3.62 | 3.41 | 3.50 | 3.50 | qfq | 12,125,500 | 42,834,182 | 2.34% |
| 2023-10-09 | 3.63 | 3.63 | 3.42 | 3.42 | 3.42 | qfq | 12,742,900 | 44,406,942 | -5.79% |
| 2023-09-28 | 3.58 | 3.67 | 3.40 | 3.63 | 3.63 | qfq | 17,905,800 | 63,880,587 | 0.55% |
| 2023-09-27 | 3.56 | 3.69 | 3.56 | 3.61 | 3.61 | qfq | 14,263,901 | 51,572,222 | -0.28% |
| 2023-09-26 | 3.58 | 3.79 | 3.54 | 3.62 | 3.62 | qfq | 14,301,000 | 51,883,673 | 1.12% |
| 2023-09-25 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | qfq | 3,470,300 | 12,501,739 | -0.56% |
| 2023-09-22 | 3.56 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 4,366,600 | 15,662,063 | 1.12% |
| 2023-09-21 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 4,390,200 | 15,713,360 | -1.66% |
| 2023-09-20 | 3.61 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 4,001,200 | 14,495,354 | -0.28% |
| 2023-09-19 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 3,126,400 | 11,369,342 | -1.09% |
| 2023-09-18 | 3.66 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 4,601,500 | 16,747,932 | 1.10% |
| 2023-09-15 | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 4,231,400 | 15,384,084 | -0.27% |
| 2023-09-14 | 3.69 | 3.73 | 3.61 | 3.64 | 3.64 | qfq | 7,030,000 | 25,665,118 | -2.15% |
| 2023-09-13 | 3.71 | 3.79 | 3.66 | 3.72 | 3.72 | qfq | 8,359,000 | 31,043,071 | -0.27% |
| 2023-09-12 | 3.67 | 3.88 | 3.64 | 3.73 | 3.73 | qfq | 13,624,000 | 51,309,256 | 2.47% |
| 2023-09-11 | 3.61 | 3.65 | 3.52 | 3.64 | 3.64 | qfq | 8,074,100 | 29,027,778 | 1.68% |
| 2023-09-08 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 7,056,800 | 25,167,142 | -0.83% |
| 2023-09-07 | 3.72 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 7,991,800 | 29,071,936 | -1.90% |
| 2023-09-06 | 3.78 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 9,540,801 | 35,601,965 | -2.65% |
| 2023-09-05 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | qfq | 7,770,600 | 29,560,957 | -2.58% |
| 2023-09-04 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 10,064,000 | 39,010,117 | -0.77% |
| 2023-09-01 | 3.83 | 3.94 | 3.79 | 3.91 | 3.91 | qfq | 14,911,500 | 57,967,813 | 2.09% |
| 2023-08-31 | 3.80 | 3.88 | 3.78 | 3.83 | 3.83 | qfq | 9,828,500 | 37,691,799 | 1.06% |
| 2023-08-30 | 3.80 | 3.88 | 3.77 | 3.79 | 3.79 | qfq | 8,707,000 | 33,163,513 | -1.04% |
| 2023-08-29 | 3.74 | 3.84 | 3.72 | 3.83 | 3.83 | qfq | 9,725,400 | 36,864,803 | 2.41% |
| 2023-08-28 | 3.86 | 3.98 | 3.73 | 3.74 | 3.74 | qfq | 18,299,251 | 70,346,201 | 0.54% |
| 2023-08-25 | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 8,491,902 | 31,646,627 | 1.36% |
| 2023-08-24 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | qfq | 5,232,500 | 19,006,455 | 0.82% |
| 2023-08-23 | 3.66 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 3,809,900 | 13,843,304 | -0.27% |
| 2023-08-22 | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | qfq | 5,541,700 | 20,159,762 | 0.27% |
| 2023-08-21 | 3.66 | 3.74 | 3.63 | 3.64 | 3.64 | qfq | 5,937,400 | 21,900,198 | 0.00% |
| 2023-08-18 | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 5,410,200 | 19,904,751 | -1.09% |
| 2023-08-17 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 5,953,700 | 21,800,807 | -1.08% |
| 2023-08-16 | 3.70 | 3.81 | 3.67 | 3.72 | 3.72 | qfq | 7,426,703 | 27,823,483 | 0.81% |
| 2023-08-15 | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 6,627,700 | 24,464,851 | -1.34% |
| 2023-08-14 | 3.70 | 3.75 | 3.67 | 3.74 | 3.74 | qfq | 7,228,700 | 26,788,370 | 1.08% |
| 2023-08-11 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | qfq | 8,326,800 | 31,138,828 | -2.89% |
| 2023-08-10 | 3.81 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 6,439,600 | 24,306,608 | 0.26% |
| 2023-08-09 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 6,459,088 | 24,704,931 | -1.81% |
| 2023-08-08 | 3.81 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 10,126,110 | 38,949,272 | 1.31% |
| 2023-08-07 | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 11,237,312 | 42,819,006 | 1.33% |
| 2023-08-04 | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 6,307,200 | 23,914,250 | -1.05% |
| 2023-08-03 | 3.76 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 5,552,600 | 21,163,710 | 0.79% |
| 2023-08-02 | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 5,707,800 | 21,596,280 | 0.00% |
| 2023-08-01 | 3.80 | 3.86 | 3.77 | 3.78 | 3.78 | qfq | 7,577,500 | 28,804,412 | -0.79% |
| 2023-07-31 | 3.70 | 3.85 | 3.69 | 3.81 | 3.81 | qfq | 11,647,994 | 44,027,337 | 3.81% |
| 2023-07-28 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 5,717,301 | 21,039,143 | -0.27% |
| 2023-07-27 | 3.73 | 3.76 | 3.66 | 3.68 | 3.68 | qfq | 5,583,800 | 20,721,758 | -1.08% |
| 2023-07-26 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 5,053,000 | 18,762,588 | 0.27% |
| 2023-07-25 | 3.71 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 8,336,200 | 30,959,235 | 0.54% |
| 2023-07-24 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 12,305,912 | 45,482,052 | -3.15% |
| 2023-07-21 | 3.71 | 3.92 | 3.65 | 3.81 | 3.81 | qfq | 19,805,893 | 75,607,903 | 3.81% |
| 2023-07-20 | 3.63 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 9,989,201 | 36,813,467 | 1.66% |
| 2023-07-19 | 3.60 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 4,566,001 | 16,543,878 | 0.56% |
| 2023-07-18 | 3.59 | 3.64 | 3.55 | 3.59 | 3.59 | qfq | 4,278,602 | 15,399,523 | 0.00% |