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
景兴纸业002067.SZ
最近收盘价3.932026-07-17
最近交易日2026-07-17
成交量（股）53,119,644
成交额（元）210,936,525
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 3.98 | 4.07 | 3.88 | 3.93 | 3.93 | qfq | 53,119,644 | 210,936,525 | -1.26% |
| 2026-07-16 | 3.93 | 4.05 | 3.92 | 3.98 | 3.98 | qfq | 50,298,454 | 200,488,264 | -0.50% |
| 2026-07-15 | 3.89 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 55,178,852 | 220,457,095 | 2.04% |
| 2026-07-14 | 3.95 | 3.97 | 3.83 | 3.92 | 3.92 | qfq | 44,589,655 | 173,779,502 | -0.76% |
| 2026-07-13 | 4.06 | 4.09 | 3.92 | 3.95 | 3.95 | qfq | 67,598,088 | 268,682,177 | -3.19% |
| 2026-07-10 | 4.01 | 4.20 | 3.93 | 4.08 | 4.08 | qfq | 117,123,846 | 478,381,189 | 0.74% |
| 2026-07-09 | 3.95 | 4.05 | 3.86 | 4.05 | 4.05 | qfq | 81,836,128 | 329,070,088 | 10.05% |
| 2026-07-08 | 3.88 | 3.90 | 3.68 | 3.68 | 3.68 | qfq | 68,886,513 | 258,599,347 | -7.07% |
| 2026-07-07 | 4.10 | 4.24 | 3.93 | 3.96 | 3.96 | qfq | 70,144,455 | 283,967,255 | -5.49% |
| 2026-07-06 | 4.20 | 4.40 | 4.06 | 4.19 | 4.19 | qfq | 139,376,793 | 586,452,214 | -0.24% |
| 2026-07-03 | 4.19 | 4.20 | 4.00 | 4.20 | 4.20 | qfq | 53,578,366 | 222,455,950 | 9.95% |
| 2026-07-02 | 3.78 | 3.91 | 3.75 | 3.82 | 3.82 | qfq | 45,869,795 | 176,505,083 | 0.79% |
| 2026-07-01 | 3.73 | 3.92 | 3.71 | 3.79 | 3.79 | qfq | 48,450,374 | 184,254,452 | 2.99% |
| 2026-06-30 | 3.67 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 40,152,469 | 147,037,859 | 0.00% |
| 2026-06-29 | 3.64 | 3.70 | 3.57 | 3.68 | 3.68 | qfq | 38,820,954 | 141,755,396 | 0.55% |
| 2026-06-26 | 3.76 | 3.78 | 3.65 | 3.66 | 3.66 | qfq | 39,851,025 | 147,612,945 | -3.43% |
| 2026-06-25 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 39,703,986 | 151,080,542 | -2.82% |
| 2026-06-24 | 4.00 | 4.03 | 3.86 | 3.90 | 3.90 | qfq | 39,034,633 | 152,984,339 | -3.23% |
| 2026-06-23 | 4.03 | 4.13 | 4.00 | 4.03 | 4.03 | qfq | 31,094,950 | 126,520,910 | -0.98% |
| 2026-06-22 | 4.05 | 4.08 | 3.89 | 4.07 | 4.07 | qfq | 44,735,033 | 177,805,357 | 0.74% |
| 2026-06-18 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 29,338,490 | 119,126,481 | -1.46% |
| 2026-06-17 | 4.15 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 30,555,323 | 125,386,160 | -1.91% |
| 2026-06-16 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 30,979,805 | 129,607,856 | -1.65% |
| 2026-06-15 | 4.21 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 27,032,400 | 114,591,672 | 1.67% |
| 2026-06-12 | 4.17 | 4.24 | 4.10 | 4.18 | 4.18 | qfq | 36,538,881 | 152,564,727 | 1.95% |
| 2026-06-11 | 4.28 | 4.32 | 4.02 | 4.10 | 4.10 | qfq | 50,809,532 | 210,182,966 | -4.65% |
| 2026-06-10 | 4.50 | 4.53 | 4.27 | 4.30 | 4.29 | qfq | 43,998,654 | 191,601,606 | -5.49% |
| 2026-06-09 | 4.60 | 4.64 | 4.49 | 4.55 | 4.54 | qfq | 31,647,690 | 143,324,267 | -0.66% |
| 2026-06-08 | 4.58 | 4.69 | 4.53 | 4.58 | 4.57 | qfq | 35,111,070 | 161,734,133 | -3.38% |
| 2026-06-05 | 4.68 | 4.84 | 4.58 | 4.74 | 4.73 | qfq | 49,641,376 | 233,317,258 | 0.85% |
| 2026-06-04 | 4.86 | 4.86 | 4.68 | 4.70 | 4.69 | qfq | 49,537,461 | 235,136,379 | -4.08% |
| 2026-06-03 | 4.84 | 4.91 | 4.76 | 4.90 | 4.89 | qfq | 56,016,583 | 272,083,830 | -1.41% |
| 2026-06-02 | 5.07 | 5.19 | 4.95 | 4.97 | 4.96 | qfq | 82,349,222 | 414,962,386 | 2.05% |
| 2026-06-01 | 4.83 | 4.94 | 4.72 | 4.87 | 4.86 | qfq | 42,597,741 | 206,950,926 | 0.83% |
| 2026-05-29 | 5.01 | 5.06 | 4.80 | 4.83 | 4.82 | qfq | 65,941,481 | 323,521,815 | -4.36% |
| 2026-05-28 | 5.20 | 5.25 | 4.90 | 5.05 | 5.04 | qfq | 101,352,895 | 512,091,526 | -3.26% |
| 2026-05-27 | 5.26 | 5.46 | 5.18 | 5.22 | 5.21 | qfq | 114,576,958 | 606,699,665 | -3.51% |
| 2026-05-26 | 5.45 | 5.74 | 5.35 | 5.41 | 5.40 | qfq | 191,152,296 | 1,061,007,361 | 1.12% |
| 2026-05-25 | 5.15 | 5.37 | 5.14 | 5.35 | 5.34 | qfq | 108,720,229 | 574,981,465 | 2.88% |
| 2026-05-22 | 5.24 | 5.28 | 5.08 | 5.20 | 5.19 | qfq | 98,864,735 | 510,362,714 | -0.76% |
| 2026-05-21 | 5.10 | 5.48 | 5.05 | 5.24 | 5.23 | qfq | 165,252,206 | 872,215,351 | 2.95% |
| 2026-05-20 | 5.20 | 5.21 | 5.00 | 5.09 | 5.08 | qfq | 142,824,765 | 728,831,748 | -3.60% |
| 2026-05-19 | 5.28 | 5.28 | 5.21 | 5.28 | 5.27 | qfq | 81,981,700 | 432,800,044 | 10.00% |
| 2026-05-18 | 4.85 | 4.85 | 4.74 | 4.80 | 4.79 | qfq | 29,049,280 | 138,780,200 | -1.03% |
| 2026-05-15 | 4.75 | 4.95 | 4.75 | 4.85 | 4.84 | qfq | 44,061,560 | 213,893,096 | 2.11% |
| 2026-05-14 | 4.89 | 4.90 | 4.75 | 4.75 | 4.74 | qfq | 34,220,676 | 164,482,751 | -3.06% |
| 2026-05-13 | 4.86 | 4.94 | 4.86 | 4.90 | 4.89 | qfq | 23,892,900 | 117,062,699 | 0.20% |
| 2026-05-12 | 4.95 | 4.96 | 4.85 | 4.89 | 4.88 | qfq | 31,260,104 | 152,813,429 | -1.21% |
| 2026-05-11 | 5.02 | 5.03 | 4.91 | 4.95 | 4.94 | qfq | 41,491,622 | 205,363,309 | -1.79% |
| 2026-05-08 | 4.97 | 5.10 | 4.95 | 5.04 | 5.03 | qfq | 42,452,781 | 213,691,867 | 0.80% |
| 2026-05-07 | 4.93 | 5.02 | 4.91 | 5.00 | 4.99 | qfq | 36,626,930 | 182,642,628 | 1.42% |
| 2026-05-06 | 4.87 | 4.93 | 4.87 | 4.93 | 4.92 | qfq | 35,092,758 | 172,386,985 | 0.82% |
| 2026-04-30 | 4.92 | 4.95 | 4.87 | 4.89 | 4.88 | qfq | 36,142,000 | 177,257,949 | -0.41% |
| 2026-04-29 | 4.82 | 4.96 | 4.82 | 4.91 | 4.90 | qfq | 82,151,056 | 403,206,504 | 6.28% |
| 2026-04-28 | 4.74 | 4.75 | 4.60 | 4.62 | 4.61 | qfq | 33,252,619 | 154,668,248 | -3.14% |
| 2026-04-27 | 4.68 | 4.80 | 4.66 | 4.77 | 4.76 | qfq | 29,660,163 | 140,721,585 | 1.06% |
| 2026-04-24 | 4.82 | 4.84 | 4.71 | 4.72 | 4.71 | qfq | 31,762,829 | 150,783,789 | -2.88% |
| 2026-04-23 | 4.94 | 4.98 | 4.83 | 4.86 | 4.85 | qfq | 43,213,960 | 211,231,509 | -2.80% |
| 2026-04-22 | 4.89 | 5.08 | 4.80 | 5.00 | 4.99 | qfq | 70,914,959 | 351,656,035 | 2.25% |
| 2026-04-21 | 4.84 | 4.93 | 4.74 | 4.89 | 4.88 | qfq | 57,194,253 | 277,426,333 | 0.82% |
| 2026-04-20 | 4.81 | 4.85 | 4.75 | 4.85 | 4.84 | qfq | 32,568,058 | 156,574,252 | 0.83% |
| 2026-04-17 | 4.77 | 4.83 | 4.71 | 4.81 | 4.80 | qfq | 37,820,513 | 180,880,182 | 0.63% |
| 2026-04-16 | 4.75 | 4.79 | 4.74 | 4.78 | 4.77 | qfq | 20,442,554 | 97,438,085 | 0.63% |
| 2026-04-15 | 4.83 | 4.85 | 4.74 | 4.75 | 4.74 | qfq | 21,636,864 | 103,583,530 | -1.66% |
| 2026-04-14 | 4.82 | 4.85 | 4.76 | 4.83 | 4.82 | qfq | 23,280,400 | 111,646,795 | 0.63% |
| 2026-04-13 | 4.76 | 4.82 | 4.73 | 4.80 | 4.79 | qfq | 22,683,700 | 108,414,390 | 0.00% |
| 2026-04-10 | 4.85 | 4.97 | 4.80 | 4.80 | 4.79 | qfq | 38,956,570 | 189,835,207 | 1.27% |
| 2026-04-09 | 4.81 | 4.81 | 4.72 | 4.74 | 4.73 | qfq | 27,118,591 | 129,044,295 | -2.27% |
| 2026-04-08 | 4.75 | 4.85 | 4.73 | 4.85 | 4.84 | qfq | 41,872,579 | 200,938,884 | 4.75% |
| 2026-04-07 | 4.55 | 4.65 | 4.54 | 4.63 | 4.62 | qfq | 26,455,844 | 122,037,503 | 1.54% |
| 2026-04-03 | 4.81 | 4.84 | 4.55 | 4.56 | 4.55 | qfq | 39,114,299 | 181,556,380 | -5.20% |
| 2026-04-02 | 4.95 | 4.97 | 4.80 | 4.81 | 4.80 | qfq | 30,991,679 | 151,011,281 | -3.41% |
| 2026-04-01 | 5.02 | 5.05 | 4.96 | 4.98 | 4.97 | qfq | 20,689,515 | 102,991,984 | 0.81% |
| 2026-03-31 | 5.00 | 5.05 | 4.94 | 4.94 | 4.93 | qfq | 25,407,214 | 126,867,486 | -1.59% |
| 2026-03-30 | 4.98 | 5.05 | 4.91 | 5.02 | 5.01 | qfq | 30,763,536 | 153,083,085 | -0.99% |
| 2026-03-27 | 4.99 | 5.08 | 4.95 | 5.07 | 5.06 | qfq | 33,217,689 | 167,047,611 | 0.20% |
| 2026-03-26 | 5.17 | 5.22 | 5.06 | 5.06 | 5.05 | qfq | 43,183,632 | 221,410,848 | -2.50% |
| 2026-03-25 | 5.15 | 5.24 | 5.13 | 5.19 | 5.18 | qfq | 56,858,673 | 294,699,684 | -0.38% |
| 2026-03-24 | 5.30 | 5.35 | 5.05 | 5.21 | 5.20 | qfq | 82,021,477 | 424,961,251 | -0.38% |
| 2026-03-23 | 5.15 | 5.47 | 5.15 | 5.23 | 5.22 | qfq | 139,336,380 | 744,270,280 | 2.15% |
| 2026-03-20 | 5.08 | 5.26 | 5.06 | 5.12 | 5.11 | qfq | 52,856,392 | 271,835,583 | 1.39% |
| 2026-03-19 | 5.20 | 5.20 | 5.01 | 5.05 | 5.04 | qfq | 41,482,401 | 211,125,143 | -3.99% |
| 2026-03-18 | 5.22 | 5.26 | 5.17 | 5.26 | 5.25 | qfq | 26,231,983 | 136,776,618 | 0.77% |
| 2026-03-17 | 5.34 | 5.34 | 5.21 | 5.22 | 5.21 | qfq | 33,398,773 | 176,069,860 | -1.69% |
| 2026-03-16 | 5.28 | 5.34 | 5.26 | 5.31 | 5.30 | qfq | 31,695,215 | 167,861,026 | 0.00% |
| 2026-03-13 | 5.45 | 5.45 | 5.29 | 5.31 | 5.30 | qfq | 43,678,677 | 234,337,147 | -2.75% |
| 2026-03-12 | 5.55 | 5.58 | 5.45 | 5.46 | 5.45 | qfq | 41,920,421 | 230,287,268 | -1.97% |
| 2026-03-11 | 5.60 | 5.66 | 5.54 | 5.57 | 5.56 | qfq | 49,756,384 | 277,862,415 | -0.71% |
| 2026-03-10 | 5.45 | 5.68 | 5.44 | 5.61 | 5.60 | qfq | 80,309,356 | 449,572,224 | 4.08% |
| 2026-03-09 | 5.41 | 5.45 | 5.27 | 5.39 | 5.38 | qfq | 51,692,001 | 276,346,897 | -1.64% |
| 2026-03-06 | 5.39 | 5.62 | 5.35 | 5.48 | 5.47 | qfq | 56,674,922 | 311,779,524 | 1.67% |
| 2026-03-05 | 5.35 | 5.50 | 5.35 | 5.39 | 5.38 | qfq | 57,246,723 | 310,825,365 | 2.67% |
| 2026-03-04 | 5.23 | 5.38 | 5.17 | 5.25 | 5.24 | qfq | 57,107,866 | 300,945,561 | -1.32% |
| 2026-03-03 | 5.65 | 5.68 | 5.31 | 5.32 | 5.31 | qfq | 72,709,191 | 398,667,804 | -5.51% |
| 2026-03-02 | 5.64 | 5.72 | 5.53 | 5.63 | 5.62 | qfq | 85,264,700 | 479,870,257 | -3.10% |
| 2026-02-27 | 5.90 | 5.90 | 5.75 | 5.81 | 5.80 | qfq | 83,372,379 | 483,236,740 | -1.86% |
| 2026-02-26 | 5.84 | 6.04 | 5.78 | 5.92 | 5.91 | qfq | 125,835,098 | 742,141,278 | 1.20% |
| 2026-02-25 | 5.84 | 5.95 | 5.77 | 5.85 | 5.84 | qfq | 112,297,870 | 658,320,592 | 1.39% |
| 2026-02-24 | 5.83 | 5.87 | 5.63 | 5.77 | 5.76 | qfq | 90,885,528 | 522,622,686 | 0.00% |
| 2026-02-13 | 5.78 | 5.85 | 5.73 | 5.77 | 5.76 | qfq | 87,132,121 | 505,263,426 | 0.52% |
| 2026-02-12 | 5.64 | 5.84 | 5.64 | 5.74 | 5.73 | qfq | 87,946,476 | 504,427,550 | 0.17% |
| 2026-02-11 | 5.80 | 5.95 | 5.71 | 5.73 | 5.72 | qfq | 153,127,325 | 891,081,279 | 1.60% |
| 2026-02-10 | 5.46 | 5.68 | 5.42 | 5.64 | 5.63 | qfq | 98,833,713 | 551,291,784 | 3.49% |
| 2026-02-09 | 5.47 | 5.48 | 5.42 | 5.45 | 5.44 | qfq | 34,027,000 | 185,269,402 | 0.74% |
| 2026-02-06 | 5.31 | 5.48 | 5.28 | 5.41 | 5.40 | qfq | 43,620,270 | 235,837,302 | 1.12% |
| 2026-02-05 | 5.44 | 5.46 | 5.34 | 5.35 | 5.34 | qfq | 43,028,081 | 231,406,075 | -2.55% |
| 2026-02-04 | 5.42 | 5.50 | 5.38 | 5.49 | 5.48 | qfq | 43,019,348 | 234,341,502 | 0.92% |
| 2026-02-03 | 5.39 | 5.45 | 5.34 | 5.44 | 5.43 | qfq | 39,920,603 | 215,228,788 | 2.06% |
| 2026-02-02 | 5.49 | 5.51 | 5.30 | 5.33 | 5.32 | qfq | 55,845,559 | 302,204,873 | -3.44% |
| 2026-01-30 | 5.47 | 5.59 | 5.36 | 5.52 | 5.51 | qfq | 79,172,910 | 432,322,744 | 0.36% |
| 2026-01-29 | 5.56 | 5.64 | 5.47 | 5.50 | 5.49 | qfq | 64,904,736 | 360,742,485 | -1.26% |
| 2026-01-28 | 5.60 | 5.63 | 5.52 | 5.57 | 5.56 | qfq | 50,370,368 | 280,660,995 | -0.71% |
| 2026-01-27 | 5.75 | 5.77 | 5.46 | 5.61 | 5.60 | qfq | 75,339,087 | 419,523,702 | -1.41% |
| 2026-01-26 | 5.90 | 5.94 | 5.63 | 5.69 | 5.68 | qfq | 102,080,780 | 586,076,638 | -3.72% |
| 2026-01-23 | 6.00 | 6.02 | 5.88 | 5.91 | 5.90 | qfq | 127,796,967 | 757,065,904 | -1.99% |
| 2026-01-22 | 5.86 | 6.18 | 5.83 | 6.03 | 6.02 | qfq | 189,797,407 | 1,138,982,651 | 3.25% |
| 2026-01-21 | 5.74 | 5.92 | 5.73 | 5.84 | 5.83 | qfq | 106,328,761 | 621,003,007 | 1.04% |
| 2026-01-20 | 5.87 | 5.93 | 5.73 | 5.78 | 5.77 | qfq | 173,287,448 | 1,006,164,139 | -1.37% |
| 2026-01-19 | 5.40 | 5.94 | 5.39 | 5.86 | 5.85 | qfq | 263,654,786 | 1,523,683,150 | 8.52% |
| 2026-01-16 | 5.41 | 5.47 | 5.33 | 5.40 | 5.39 | qfq | 64,665,747 | 349,268,307 | 0.19% |
| 2026-01-15 | 5.53 | 5.55 | 5.36 | 5.39 | 5.38 | qfq | 73,569,208 | 399,583,127 | -3.23% |
| 2026-01-14 | 5.60 | 5.74 | 5.49 | 5.57 | 5.56 | qfq | 92,139,754 | 517,856,822 | -0.54% |
| 2026-01-13 | 5.80 | 5.93 | 5.58 | 5.60 | 5.59 | qfq | 95,849,226 | 548,103,325 | -3.28% |
| 2026-01-12 | 5.66 | 5.80 | 5.65 | 5.79 | 5.78 | qfq | 148,513,580 | 853,799,385 | 4.14% |
| 2026-01-09 | 5.53 | 5.61 | 5.50 | 5.56 | 5.55 | qfq | 76,260,981 | 423,810,505 | 0.91% |
| 2026-01-08 | 5.44 | 5.57 | 5.41 | 5.51 | 5.50 | qfq | 69,045,697 | 380,268,437 | 1.29% |
| 2026-01-07 | 5.54 | 5.58 | 5.42 | 5.44 | 5.43 | qfq | 80,990,912 | 444,739,875 | -2.33% |
| 2026-01-06 | 5.49 | 5.73 | 5.49 | 5.57 | 5.56 | qfq | 84,226,287 | 469,910,623 | 1.09% |
| 2026-01-05 | 5.53 | 5.56 | 5.47 | 5.51 | 5.50 | qfq | 102,238,121 | 562,974,575 | -2.48% |
| 2025-12-31 | 5.74 | 5.75 | 5.57 | 5.65 | 5.64 | qfq | 120,633,760 | 679,891,588 | -1.91% |
| 2025-12-30 | 5.51 | 5.85 | 5.47 | 5.76 | 5.75 | qfq | 181,044,047 | 1,031,532,293 | 3.97% |
| 2025-12-29 | 5.58 | 5.64 | 5.51 | 5.54 | 5.53 | qfq | 94,040,008 | 523,994,438 | -0.89% |
| 2025-12-26 | 5.65 | 5.68 | 5.50 | 5.59 | 5.58 | qfq | 146,457,826 | 817,078,921 | -1.58% |
| 2025-12-25 | 5.41 | 5.85 | 5.39 | 5.68 | 5.67 | qfq | 195,686,009 | 1,102,323,435 | 4.99% |
| 2025-12-24 | 5.23 | 5.45 | 5.19 | 5.41 | 5.40 | qfq | 91,683,349 | 489,119,259 | 3.05% |
| 2025-12-23 | 5.35 | 5.36 | 5.21 | 5.25 | 5.24 | qfq | 91,884,884 | 484,763,761 | -3.67% |
| 2025-12-22 | 5.30 | 5.66 | 5.21 | 5.45 | 5.44 | qfq | 168,178,119 | 909,342,358 | 5.83% |
| 2025-12-19 | 5.04 | 5.18 | 5.04 | 5.15 | 5.14 | qfq | 43,683,960 | 224,280,586 | 2.18% |
| 2025-12-18 | 5.00 | 5.12 | 5.00 | 5.04 | 5.03 | qfq | 36,360,782 | 184,511,598 | 0.00% |
| 2025-12-17 | 4.98 | 5.06 | 4.95 | 5.04 | 5.03 | qfq | 42,202,447 | 211,369,609 | 1.61% |
| 2025-12-16 | 5.10 | 5.12 | 4.89 | 4.96 | 4.95 | qfq | 69,459,159 | 346,455,667 | -3.31% |
| 2025-12-15 | 5.22 | 5.26 | 5.13 | 5.13 | 5.12 | qfq | 46,943,052 | 243,896,569 | -2.84% |
| 2025-12-12 | 5.25 | 5.33 | 5.19 | 5.28 | 5.27 | qfq | 46,169,896 | 242,893,400 | 0.19% |
| 2025-12-11 | 5.48 | 5.50 | 5.27 | 5.27 | 5.26 | qfq | 54,030,313 | 288,535,789 | -3.66% |
| 2025-12-10 | 5.48 | 5.50 | 5.40 | 5.47 | 5.46 | qfq | 42,790,355 | 233,332,883 | -0.73% |
| 2025-12-09 | 5.64 | 5.64 | 5.48 | 5.51 | 5.50 | qfq | 63,989,253 | 354,074,266 | -2.48% |
| 2025-12-08 | 5.59 | 5.68 | 5.55 | 5.65 | 5.64 | qfq | 74,151,218 | 416,932,285 | 0.36% |
| 2025-12-05 | 5.50 | 5.69 | 5.43 | 5.63 | 5.62 | qfq | 87,547,859 | 486,816,575 | 1.44% |
| 2025-12-04 | 5.57 | 5.62 | 5.41 | 5.55 | 5.54 | qfq | 82,509,248 | 457,306,858 | 1.46% |
| 2025-12-03 | 5.60 | 5.67 | 5.45 | 5.47 | 5.46 | qfq | 60,920,892 | 336,351,385 | -3.19% |
| 2025-12-02 | 5.60 | 5.72 | 5.52 | 5.65 | 5.64 | qfq | 66,997,819 | 377,099,757 | 0.00% |
| 2025-12-01 | 5.58 | 5.71 | 5.53 | 5.65 | 5.64 | qfq | 75,112,173 | 423,243,632 | 1.44% |
| 2025-11-28 | 5.57 | 5.62 | 5.47 | 5.57 | 5.56 | qfq | 94,339,802 | 522,869,226 | -2.11% |
| 2025-11-27 | 5.51 | 5.87 | 5.46 | 5.69 | 5.68 | qfq | 148,251,783 | 837,889,752 | 3.27% |
| 2025-11-26 | 5.42 | 5.65 | 5.36 | 5.51 | 5.50 | qfq | 90,417,686 | 498,356,029 | 1.85% |
| 2025-11-25 | 5.37 | 5.46 | 5.33 | 5.41 | 5.40 | qfq | 58,727,980 | 317,663,716 | 1.50% |
| 2025-11-24 | 5.49 | 5.51 | 5.25 | 5.33 | 5.32 | qfq | 77,014,347 | 409,965,576 | -3.09% |
| 2025-11-21 | 5.43 | 5.58 | 5.24 | 5.50 | 5.49 | qfq | 116,299,857 | 628,693,598 | -0.18% |
| 2025-11-20 | 5.80 | 5.85 | 5.50 | 5.51 | 5.50 | qfq | 102,007,288 | 573,741,051 | -5.16% |
| 2025-11-19 | 5.87 | 6.12 | 5.81 | 5.81 | 5.80 | qfq | 84,943,596 | 503,469,914 | -2.35% |
| 2025-11-18 | 6.05 | 6.10 | 5.85 | 5.95 | 5.94 | qfq | 98,877,935 | 588,867,561 | -2.46% |
| 2025-11-17 | 6.15 | 6.30 | 6.10 | 6.10 | 6.09 | qfq | 141,345,178 | 873,075,185 | 2.01% |
| 2025-11-14 | 5.86 | 6.10 | 5.85 | 5.98 | 5.97 | qfq | 94,671,668 | 568,732,219 | 1.36% |
| 2025-11-13 | 5.88 | 5.94 | 5.74 | 5.90 | 5.89 | qfq | 82,396,259 | 481,686,761 | 0.17% |
| 2025-11-12 | 6.08 | 6.08 | 5.88 | 5.89 | 5.88 | qfq | 94,348,053 | 560,490,969 | -3.28% |
| 2025-11-11 | 6.15 | 6.30 | 6.05 | 6.09 | 6.08 | qfq | 69,995,915 | 427,737,049 | 0.16% |
| 2025-11-10 | 6.10 | 6.19 | 6.02 | 6.08 | 6.07 | qfq | 83,426,302 | 507,304,106 | -1.14% |
| 2025-11-07 | 6.29 | 6.35 | 6.13 | 6.15 | 6.14 | qfq | 107,683,111 | 668,100,171 | -2.69% |
| 2025-11-06 | 6.38 | 6.41 | 6.15 | 6.32 | 6.31 | qfq | 121,299,123 | 758,811,149 | -0.63% |
| 2025-11-05 | 6.15 | 6.53 | 6.11 | 6.36 | 6.35 | qfq | 132,698,588 | 841,376,323 | 1.76% |
| 2025-11-04 | 6.38 | 6.44 | 6.20 | 6.25 | 6.24 | qfq | 120,831,702 | 759,947,393 | -3.40% |
| 2025-11-03 | 6.39 | 6.60 | 6.34 | 6.47 | 6.45 | qfq | 176,059,754 | 1,136,987,059 | 3.19% |
| 2025-10-31 | 6.15 | 6.56 | 6.15 | 6.27 | 6.26 | qfq | 170,146,507 | 1,077,647,096 | 3.47% |
| 2025-10-30 | 6.31 | 6.37 | 6.04 | 6.06 | 6.05 | qfq | 158,001,338 | 971,677,884 | -5.02% |
| 2025-10-29 | 6.47 | 6.48 | 6.20 | 6.38 | 6.37 | qfq | 162,335,362 | 1,024,039,379 | -2.15% |
| 2025-10-28 | 6.46 | 6.62 | 6.37 | 6.52 | 6.50 | qfq | 157,517,662 | 1,022,658,087 | 0.15% |
| 2025-10-27 | 6.54 | 6.70 | 6.46 | 6.51 | 6.49 | qfq | 148,373,775 | 970,315,079 | 0.15% |
| 2025-10-24 | 6.70 | 6.77 | 6.41 | 6.50 | 6.48 | qfq | 162,642,469 | 1,062,745,664 | -2.26% |
| 2025-10-23 | 6.74 | 6.77 | 6.50 | 6.65 | 6.63 | qfq | 161,735,516 | 1,068,531,954 | -1.92% |
| 2025-10-22 | 6.91 | 7.01 | 6.71 | 6.78 | 6.76 | qfq | 281,149,570 | 1,925,078,945 | -0.29% |
| 2025-10-21 | 6.64 | 6.90 | 6.49 | 6.80 | 6.78 | qfq | 351,100,828 | 2,351,300,325 | 1.49% |
| 2025-10-20 | 6.19 | 6.70 | 6.10 | 6.70 | 6.68 | qfq | 126,800,027 | 829,949,203 | 10.02% |
| 2025-10-17 | 6.31 | 6.50 | 6.08 | 6.09 | 6.08 | qfq | 164,122,932 | 1,021,252,340 | -3.18% |
| 2025-10-16 | 6.52 | 6.59 | 6.25 | 6.29 | 6.28 | qfq | 212,787,283 | 1,351,275,497 | -5.13% |
| 2025-10-15 | 6.37 | 6.78 | 6.30 | 6.63 | 6.61 | qfq | 301,101,045 | 1,988,651,817 | 4.25% |
| 2025-10-14 | 6.33 | 6.72 | 6.28 | 6.36 | 6.35 | qfq | 257,672,414 | 1,671,516,379 | 1.92% |
| 2025-10-13 | 6.02 | 6.36 | 6.02 | 6.24 | 6.23 | qfq | 185,546,349 | 1,156,793,967 | -3.11% |
| 2025-10-10 | 6.40 | 6.74 | 6.36 | 6.44 | 6.43 | qfq | 253,769,075 | 1,660,493,722 | -2.42% |
| 2025-10-09 | 6.34 | 6.64 | 6.17 | 6.60 | 6.58 | qfq | 318,930,003 | 2,037,855,247 | 5.10% |
| 2025-09-30 | 6.13 | 6.37 | 5.97 | 6.28 | 6.27 | qfq | 348,723,244 | 2,173,519,795 | 2.11% |
| 2025-09-29 | 5.62 | 6.15 | 5.62 | 6.15 | 6.14 | qfq | 229,293,546 | 1,365,014,331 | 10.02% |
| 2025-09-26 | 5.71 | 5.86 | 5.59 | 5.59 | 5.58 | qfq | 144,461,749 | 822,700,066 | -3.79% |
| 2025-09-25 | 5.87 | 6.04 | 5.81 | 5.81 | 5.80 | qfq | 217,481,321 | 1,284,259,688 | -3.97% |
| 2025-09-24 | 5.75 | 6.17 | 5.56 | 6.05 | 6.04 | qfq | 338,368,254 | 1,964,801,132 | 2.54% |
| 2025-09-23 | 5.98 | 6.15 | 5.59 | 5.90 | 5.89 | qfq | 358,588,328 | 2,092,455,103 | -3.12% |
| 2025-09-22 | 6.22 | 6.73 | 5.99 | 6.09 | 6.08 | qfq | 449,585,367 | 2,796,823,677 | -5.43% |
| 2025-09-19 | 7.47 | 7.78 | 6.44 | 6.44 | 6.43 | qfq | 641,449,492 | 4,579,295,081 | -10.06% |
| 2025-09-18 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | qfq | 29,424,230 | 210,677,487 | 9.98% |
| 2025-09-17 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | qfq | 16,671,279 | 108,530,026 | 9.97% |
| 2025-09-16 | 5.32 | 5.92 | 5.30 | 5.92 | 5.91 | qfq | 129,499,588 | 751,974,296 | 10.04% |
| 2025-09-15 | 5.27 | 5.58 | 5.26 | 5.38 | 5.37 | qfq | 264,412,482 | 1,419,383,321 | 2.28% |
| 2025-09-12 | 5.29 | 5.42 | 5.21 | 5.26 | 5.25 | qfq | 294,059,653 | 1,565,180,923 | 1.35% |
| 2025-09-11 | 5.28 | 5.34 | 5.03 | 5.19 | 5.18 | qfq | 295,139,868 | 1,523,619,347 | -1.52% |
| 2025-09-10 | 5.30 | 5.60 | 5.19 | 5.27 | 5.26 | qfq | 369,224,140 | 1,978,592,555 | -2.77% |
| 2025-09-09 | 5.07 | 5.53 | 5.05 | 5.42 | 5.41 | qfq | 397,263,970 | 2,123,181,494 | 4.63% |
| 2025-09-08 | 5.04 | 5.39 | 5.02 | 5.18 | 5.17 | qfq | 418,201,795 | 2,158,241,713 | 2.98% |
| 2025-09-05 | 4.75 | 5.28 | 4.70 | 5.03 | 5.02 | qfq | 485,055,306 | 2,398,985,899 | -0.98% |
| 2025-09-04 | 4.81 | 5.08 | 4.72 | 5.08 | 5.07 | qfq | 469,848,733 | 2,346,511,497 | 9.96% |
| 2025-09-03 | 4.50 | 4.62 | 4.48 | 4.62 | 4.61 | qfq | 188,632,837 | 867,136,282 | 10.00% |
| 2025-09-02 | 4.25 | 4.27 | 4.15 | 4.20 | 4.19 | qfq | 44,853,619 | 188,466,218 | -1.64% |
| 2025-09-01 | 4.26 | 4.32 | 4.22 | 4.27 | 4.26 | qfq | 42,074,060 | 179,488,027 | -0.23% |
| 2025-08-29 | 4.30 | 4.33 | 4.24 | 4.28 | 4.27 | qfq | 48,877,595 | 208,923,528 | -0.70% |
| 2025-08-28 | 4.34 | 4.38 | 4.18 | 4.31 | 4.30 | qfq | 84,458,468 | 361,258,688 | -0.92% |
| 2025-08-27 | 4.39 | 4.50 | 4.35 | 4.35 | 4.34 | qfq | 114,912,255 | 509,414,712 | -0.91% |
| 2025-08-26 | 4.35 | 4.41 | 4.32 | 4.39 | 4.38 | qfq | 69,635,809 | 305,262,998 | 0.69% |
| 2025-08-25 | 4.34 | 4.39 | 4.33 | 4.36 | 4.35 | qfq | 57,873,851 | 252,032,239 | 0.69% |
| 2025-08-22 | 4.33 | 4.35 | 4.29 | 4.33 | 4.32 | qfq | 45,708,686 | 196,941,609 | -0.23% |
| 2025-08-21 | 4.38 | 4.40 | 4.32 | 4.34 | 4.33 | qfq | 61,866,488 | 269,311,668 | -0.91% |
| 2025-08-20 | 4.37 | 4.43 | 4.34 | 4.38 | 4.37 | qfq | 57,813,194 | 252,776,326 | -0.23% |
| 2025-08-19 | 4.38 | 4.43 | 4.33 | 4.39 | 4.38 | qfq | 68,714,418 | 300,658,284 | -0.23% |
| 2025-08-18 | 4.41 | 4.44 | 4.38 | 4.40 | 4.39 | qfq | 72,745,160 | 320,460,836 | 0.23% |
| 2025-08-15 | 4.33 | 4.42 | 4.32 | 4.39 | 4.38 | qfq | 66,247,124 | 290,292,456 | 0.69% |
| 2025-08-14 | 4.39 | 4.45 | 4.25 | 4.36 | 4.35 | qfq | 98,375,709 | 428,119,268 | -0.68% |
| 2025-08-13 | 4.38 | 4.39 | 4.34 | 4.39 | 4.38 | qfq | 66,155,697 | 288,907,835 | 0.23% |
| 2025-08-12 | 4.46 | 4.49 | 4.36 | 4.38 | 4.37 | qfq | 87,289,470 | 385,079,915 | -3.10% |
| 2025-08-11 | 4.46 | 4.59 | 4.43 | 4.52 | 4.51 | qfq | 91,089,672 | 410,668,656 | 2.26% |
| 2025-08-08 | 4.46 | 4.49 | 4.39 | 4.42 | 4.41 | qfq | 61,221,966 | 270,332,148 | -1.78% |
| 2025-08-07 | 4.56 | 4.57 | 4.47 | 4.50 | 4.49 | qfq | 84,372,214 | 379,839,286 | -2.17% |
| 2025-08-06 | 4.46 | 4.64 | 4.41 | 4.60 | 4.59 | qfq | 122,055,795 | 554,452,918 | 3.14% |
| 2025-08-05 | 4.36 | 4.46 | 4.36 | 4.46 | 4.45 | qfq | 82,803,080 | 366,289,273 | 2.29% |
| 2025-08-04 | 4.34 | 4.36 | 4.28 | 4.36 | 4.35 | qfq | 66,676,408 | 287,105,714 | 0.00% |
| 2025-08-01 | 4.34 | 4.39 | 4.33 | 4.36 | 4.35 | qfq | 74,947,622 | 326,769,816 | 0.46% |
| 2025-07-31 | 4.51 | 4.51 | 4.32 | 4.34 | 4.33 | qfq | 124,175,455 | 545,859,632 | -3.34% |
| 2025-07-30 | 4.73 | 4.75 | 4.45 | 4.49 | 4.48 | qfq | 182,028,894 | 832,192,291 | -7.23% |
| 2025-07-29 | 4.83 | 4.97 | 4.72 | 4.84 | 4.83 | qfq | 174,670,270 | 841,931,468 | 2.76% |
| 2025-07-28 | 4.83 | 5.09 | 4.70 | 4.71 | 4.70 | qfq | 185,180,201 | 896,242,041 | -0.84% |
| 2025-07-25 | 4.63 | 4.93 | 4.60 | 4.75 | 4.74 | qfq | 206,807,004 | 985,256,413 | 2.81% |
| 2025-07-24 | 4.51 | 4.65 | 4.46 | 4.62 | 4.61 | qfq | 179,787,784 | 814,638,049 | 2.67% |
| 2025-07-23 | 4.43 | 4.80 | 4.38 | 4.50 | 4.49 | qfq | 235,467,745 | 1,074,276,322 | -1.75% |
| 2025-07-22 | 4.49 | 4.83 | 4.27 | 4.58 | 4.57 | qfq | 336,380,616 | 1,494,180,467 | 2.00% |
| 2025-07-21 | 4.47 | 4.49 | 4.29 | 4.49 | 4.48 | qfq | 293,861,619 | 1,310,352,900 | 10.05% |
| 2025-07-18 | 4.08 | 4.12 | 4.04 | 4.08 | 4.07 | qfq | 44,555,000 | 181,187,927 | -0.49% |
| 2025-07-17 | 4.08 | 4.11 | 4.04 | 4.10 | 4.09 | qfq | 62,626,634 | 255,076,816 | 0.74% |
| 2025-07-16 | 4.01 | 4.20 | 3.99 | 4.07 | 4.06 | qfq | 88,851,458 | 364,669,591 | 0.74% |
| 2025-07-15 | 4.11 | 4.16 | 3.97 | 4.04 | 4.03 | qfq | 94,820,104 | 382,693,421 | -2.18% |
| 2025-07-14 | 4.06 | 4.25 | 4.02 | 4.13 | 4.12 | qfq | 135,839,950 | 559,302,334 | 3.77% |
| 2025-07-11 | 3.98 | 4.04 | 3.95 | 3.98 | 3.97 | qfq | 72,761,201 | 289,565,600 | -0.50% |
| 2025-07-10 | 4.08 | 4.15 | 3.99 | 4.00 | 3.99 | qfq | 145,870,975 | 590,383,406 | -2.20% |
| 2025-07-09 | 4.14 | 4.37 | 4.05 | 4.09 | 4.08 | qfq | 235,316,500 | 1,005,722,464 | 3.02% |
| 2025-07-08 | 4.01 | 4.02 | 3.92 | 3.97 | 3.96 | qfq | 63,862,435 | 252,658,001 | 0.00% |
| 2025-07-07 | 3.92 | 4.03 | 3.91 | 3.97 | 3.96 | qfq | 101,685,828 | 401,981,723 | 0.25% |
| 2025-07-04 | 3.89 | 4.15 | 3.87 | 3.96 | 3.95 | qfq | 175,451,239 | 700,744,937 | 4.21% |
| 2025-07-03 | 3.78 | 3.81 | 3.76 | 3.80 | 3.79 | qfq | 31,979,350 | 121,012,745 | 0.26% |
| 2025-07-02 | 3.81 | 3.82 | 3.77 | 3.79 | 3.78 | qfq | 33,362,902 | 126,379,562 | -0.79% |
| 2025-07-01 | 3.87 | 3.87 | 3.79 | 3.82 | 3.81 | qfq | 42,071,700 | 160,640,537 | -1.04% |
| 2025-06-30 | 3.84 | 3.87 | 3.81 | 3.86 | 3.85 | qfq | 53,805,600 | 206,927,014 | 0.52% |
| 2025-06-27 | 3.88 | 3.88 | 3.81 | 3.84 | 3.83 | qfq | 59,182,500 | 227,453,280 | 0.00% |
| 2025-06-26 | 3.88 | 3.96 | 3.82 | 3.84 | 3.83 | qfq | 88,687,166 | 344,288,557 | -1.03% |
| 2025-06-25 | 3.92 | 4.02 | 3.85 | 3.88 | 3.87 | qfq | 110,359,939 | 429,417,580 | -1.77% |
| 2025-06-24 | 3.81 | 4.05 | 3.79 | 3.95 | 3.94 | qfq | 160,728,851 | 629,255,529 | 1.80% |
| 2025-06-23 | 3.77 | 4.02 | 3.70 | 3.88 | 3.87 | qfq | 191,679,195 | 740,052,876 | 1.31% |
| 2025-06-20 | 3.71 | 3.83 | 3.71 | 3.83 | 3.82 | qfq | 126,036,835 | 480,756,757 | 10.06% |
| 2025-06-19 | 3.54 | 3.55 | 3.47 | 3.48 | 3.47 | qfq | 21,995,195 | 77,093,304 | -1.97% |
| 2025-06-18 | 3.58 | 3.59 | 3.54 | 3.55 | 3.54 | qfq | 21,562,600 | 76,753,541 | -1.39% |
| 2025-06-17 | 3.61 | 3.63 | 3.58 | 3.60 | 3.59 | qfq | 16,497,285 | 59,347,429 | -0.55% |
| 2025-06-16 | 3.61 | 3.62 | 3.56 | 3.62 | 3.61 | qfq | 16,510,600 | 59,464,433 | 0.56% |
| 2025-06-13 | 3.66 | 3.68 | 3.59 | 3.60 | 3.59 | qfq | 36,489,603 | 132,179,761 | -2.17% |
| 2025-06-12 | 3.70 | 3.70 | 3.66 | 3.68 | 3.67 | qfq | 20,649,395 | 75,982,036 | -0.81% |
| 2025-06-11 | 3.71 | 3.73 | 3.68 | 3.71 | 3.70 | qfq | 22,608,211 | 83,753,081 | 0.27% |
| 2025-06-10 | 3.75 | 3.76 | 3.65 | 3.70 | 3.69 | qfq | 40,340,765 | 148,965,434 | -1.33% |
| 2025-06-09 | 3.77 | 3.78 | 3.73 | 3.75 | 3.74 | qfq | 39,777,700 | 149,040,395 | -0.27% |
| 2025-06-06 | 3.68 | 3.86 | 3.65 | 3.76 | 3.75 | qfq | 79,566,293 | 298,550,700 | 1.90% |
| 2025-06-05 | 3.73 | 3.73 | 3.66 | 3.69 | 3.68 | qfq | 34,280,200 | 126,392,460 | -1.07% |
| 2025-06-04 | 3.74 | 3.75 | 3.67 | 3.73 | 3.72 | qfq | 38,937,500 | 144,295,650 | 0.00% |
| 2025-06-03 | 3.68 | 3.80 | 3.65 | 3.73 | 3.72 | qfq | 59,514,648 | 222,417,920 | 0.27% |
| 2025-05-30 | 3.69 | 3.85 | 3.69 | 3.72 | 3.71 | qfq | 117,007,315 | 439,887,712 | 3.33% |
| 2025-05-29 | 3.55 | 3.62 | 3.54 | 3.60 | 3.59 | qfq | 31,526,900 | 113,190,592 | 1.12% |
| 2025-05-28 | 3.62 | 3.64 | 3.54 | 3.56 | 3.55 | qfq | 39,567,099 | 141,435,550 | -2.20% |
| 2025-05-27 | 3.64 | 3.70 | 3.61 | 3.64 | 3.63 | qfq | 47,618,883 | 174,080,127 | -0.27% |
| 2025-05-26 | 3.59 | 3.71 | 3.54 | 3.65 | 3.64 | qfq | 65,021,289 | 235,791,724 | 0.00% |
| 2025-05-23 | 3.52 | 3.87 | 3.52 | 3.65 | 3.64 | qfq | 122,302,490 | 452,281,534 | 3.40% |
| 2025-05-22 | 3.57 | 3.64 | 3.51 | 3.53 | 3.52 | qfq | 36,322,900 | 129,328,564 | -0.84% |
| 2025-05-21 | 3.61 | 3.61 | 3.55 | 3.56 | 3.55 | qfq | 22,776,300 | 81,328,339 | -1.66% |
| 2025-05-20 | 3.58 | 3.62 | 3.55 | 3.62 | 3.61 | qfq | 27,214,700 | 97,766,453 | 1.12% |
| 2025-05-19 | 3.53 | 3.60 | 3.50 | 3.58 | 3.57 | qfq | 28,046,451 | 99,812,433 | 0.85% |
| 2025-05-16 | 3.52 | 3.57 | 3.49 | 3.55 | 3.54 | qfq | 34,675,770 | 122,388,372 | 0.28% |
| 2025-05-15 | 3.61 | 3.61 | 3.54 | 3.54 | 3.53 | qfq | 27,544,154 | 98,220,232 | -1.94% |
| 2025-05-14 | 3.62 | 3.64 | 3.58 | 3.61 | 3.60 | qfq | 31,860,213 | 114,789,500 | -0.28% |
| 2025-05-13 | 3.70 | 3.71 | 3.61 | 3.62 | 3.61 | qfq | 27,174,102 | 99,203,691 | -0.82% |
| 2025-05-12 | 3.66 | 3.68 | 3.62 | 3.65 | 3.64 | qfq | 27,945,601 | 101,742,428 | 1.39% |
| 2025-05-09 | 3.69 | 3.69 | 3.58 | 3.60 | 3.59 | qfq | 34,610,200 | 125,135,990 | -2.17% |
| 2025-05-08 | 3.58 | 3.77 | 3.58 | 3.68 | 3.67 | qfq | 61,408,617 | 225,714,913 | 1.94% |
| 2025-05-07 | 3.65 | 3.67 | 3.56 | 3.61 | 3.60 | qfq | 35,676,342 | 128,495,838 | 0.28% |
| 2025-05-06 | 3.51 | 3.63 | 3.51 | 3.60 | 3.59 | qfq | 50,788,534 | 181,888,867 | 3.45% |
| 2025-04-30 | 3.51 | 3.55 | 3.46 | 3.48 | 3.47 | qfq | 48,678,173 | 169,259,113 | -2.79% |
| 2025-04-29 | 3.45 | 3.66 | 3.44 | 3.58 | 3.57 | qfq | 48,878,000 | 175,154,555 | 3.17% |
| 2025-04-28 | 3.56 | 3.57 | 3.46 | 3.47 | 3.46 | qfq | 25,169,554 | 87,787,794 | -2.53% |
| 2025-04-25 | 3.59 | 3.60 | 3.55 | 3.56 | 3.55 | qfq | 23,484,602 | 84,045,198 | -0.84% |
| 2025-04-24 | 3.62 | 3.64 | 3.55 | 3.59 | 3.58 | qfq | 31,589,069 | 113,689,754 | -0.55% |
| 2025-04-23 | 3.60 | 3.63 | 3.56 | 3.61 | 3.60 | qfq | 34,778,967 | 125,341,272 | 1.12% |
| 2025-04-22 | 3.57 | 3.67 | 3.57 | 3.57 | 3.56 | qfq | 45,385,076 | 163,655,161 | -0.56% |
| 2025-04-21 | 3.43 | 3.66 | 3.43 | 3.59 | 3.58 | qfq | 58,245,173 | 207,031,325 | 3.16% |
| 2025-04-18 | 3.45 | 3.49 | 3.43 | 3.48 | 3.47 | qfq | 21,239,673 | 73,406,486 | 0.58% |
| 2025-04-17 | 3.45 | 3.50 | 3.44 | 3.46 | 3.45 | qfq | 21,121,522 | 73,432,579 | 0.58% |
| 2025-04-16 | 3.51 | 3.52 | 3.39 | 3.44 | 3.43 | qfq | 26,780,900 | 92,272,677 | -2.27% |
| 2025-04-15 | 3.54 | 3.55 | 3.50 | 3.52 | 3.51 | qfq | 24,348,992 | 85,694,696 | -0.56% |
| 2025-04-14 | 3.49 | 3.60 | 3.49 | 3.54 | 3.53 | qfq | 38,664,899 | 137,228,078 | 2.31% |
| 2025-04-11 | 3.42 | 3.50 | 3.40 | 3.46 | 3.45 | qfq | 28,952,677 | 100,307,370 | 0.29% |
| 2025-04-10 | 3.46 | 3.57 | 3.44 | 3.45 | 3.44 | qfq | 48,552,744 | 170,059,423 | 1.17% |
| 2025-04-09 | 3.30 | 3.43 | 3.09 | 3.41 | 3.40 | qfq | 58,998,297 | 194,630,086 | 1.79% |
| 2025-04-08 | 3.38 | 3.46 | 3.29 | 3.35 | 3.34 | qfq | 49,610,272 | 166,771,693 | -2.05% |
| 2025-04-07 | 3.59 | 3.61 | 3.42 | 3.42 | 3.41 | qfq | 47,688,600 | 166,060,411 | -10.00% |
| 2025-04-03 | 3.80 | 3.86 | 3.77 | 3.80 | 3.79 | qfq | 30,711,000 | 116,994,258 | -1.04% |
| 2025-04-02 | 3.88 | 3.90 | 3.82 | 3.84 | 3.83 | qfq | 54,286,991 | 209,727,618 | -3.52% |
| 2025-04-01 | 3.79 | 4.09 | 3.79 | 3.98 | 3.97 | qfq | 82,644,967 | 323,842,177 | 4.74% |
| 2025-03-31 | 3.81 | 3.82 | 3.71 | 3.80 | 3.79 | qfq | 40,693,994 | 153,298,956 | -1.04% |
| 2025-03-28 | 3.91 | 3.93 | 3.83 | 3.84 | 3.83 | qfq | 30,317,714 | 117,241,567 | -1.79% |
| 2025-03-27 | 3.93 | 3.96 | 3.88 | 3.91 | 3.90 | qfq | 29,357,553 | 115,239,128 | -1.26% |
| 2025-03-26 | 3.92 | 3.97 | 3.92 | 3.96 | 3.95 | qfq | 26,919,485 | 106,395,515 | 0.51% |
| 2025-03-25 | 3.99 | 3.99 | 3.89 | 3.94 | 3.93 | qfq | 30,187,022 | 118,801,468 | -1.01% |
| 2025-03-24 | 4.07 | 4.09 | 3.87 | 3.98 | 3.97 | qfq | 50,417,570 | 199,848,077 | -1.97% |
| 2025-03-21 | 4.16 | 4.17 | 4.05 | 4.06 | 4.05 | qfq | 57,372,504 | 235,230,089 | -3.33% |
| 2025-03-20 | 4.24 | 4.25 | 4.18 | 4.20 | 4.19 | qfq | 53,446,700 | 225,011,632 | -1.41% |
| 2025-03-19 | 4.18 | 4.37 | 4.13 | 4.26 | 4.25 | qfq | 97,366,733 | 413,893,618 | 1.43% |
| 2025-03-18 | 4.17 | 4.22 | 4.15 | 4.20 | 4.19 | qfq | 47,319,156 | 198,035,593 | 1.20% |
| 2025-03-17 | 4.17 | 4.19 | 4.13 | 4.15 | 4.14 | qfq | 41,545,792 | 172,583,893 | -0.24% |
| 2025-03-14 | 4.09 | 4.18 | 4.06 | 4.16 | 4.15 | qfq | 55,156,900 | 227,591,252 | 1.46% |
| 2025-03-13 | 4.25 | 4.26 | 4.05 | 4.10 | 4.09 | qfq | 74,443,879 | 306,393,715 | -3.76% |
| 2025-03-12 | 4.27 | 4.30 | 4.24 | 4.26 | 4.25 | qfq | 59,263,516 | 253,360,232 | 0.47% |
| 2025-03-11 | 4.09 | 4.26 | 4.09 | 4.24 | 4.23 | qfq | 65,667,537 | 275,020,405 | -0.93% |
| 2025-03-10 | 4.33 | 4.37 | 4.24 | 4.28 | 4.27 | qfq | 52,216,602 | 223,569,567 | -1.15% |
| 2025-03-07 | 4.36 | 4.49 | 4.29 | 4.33 | 4.32 | qfq | 80,670,100 | 352,431,561 | -1.59% |
| 2025-03-06 | 4.34 | 4.46 | 4.31 | 4.40 | 4.39 | qfq | 99,711,041 | 438,896,594 | 1.85% |
| 2025-03-05 | 4.27 | 4.33 | 4.19 | 4.32 | 4.31 | qfq | 89,164,593 | 380,749,168 | 1.17% |
| 2025-03-04 | 4.13 | 4.35 | 4.12 | 4.27 | 4.26 | qfq | 100,163,273 | 427,393,762 | 2.15% |
| 2025-03-03 | 4.37 | 4.41 | 4.15 | 4.18 | 4.17 | qfq | 116,514,882 | 496,253,751 | -2.56% |
| 2025-02-28 | 4.67 | 4.73 | 4.28 | 4.29 | 4.28 | qfq | 156,693,706 | 697,037,524 | -8.33% |
| 2025-02-27 | 4.83 | 4.95 | 4.60 | 4.68 | 4.67 | qfq | 246,036,212 | 1,167,900,079 | -3.11% |
| 2025-02-26 | 4.38 | 4.83 | 4.38 | 4.83 | 4.82 | qfq | 75,250,040 | 358,085,183 | 10.02% |
| 2025-02-25 | 4.40 | 4.52 | 4.36 | 4.39 | 4.38 | qfq | 118,371,282 | 522,624,884 | -3.09% |
| 2025-02-24 | 4.46 | 4.75 | 4.31 | 4.53 | 4.52 | qfq | 220,807,639 | 996,907,007 | 0.89% |
| 2025-02-21 | 4.46 | 4.57 | 4.39 | 4.49 | 4.48 | qfq | 172,039,745 | 766,162,866 | -1.32% |
| 2025-02-20 | 4.63 | 4.75 | 4.50 | 4.55 | 4.54 | qfq | 233,331,059 | 1,077,259,700 | -1.52% |
| 2025-02-19 | 4.39 | 4.71 | 4.39 | 4.62 | 4.61 | qfq | 269,158,840 | 1,236,794,557 | 2.21% |
| 2025-02-18 | 4.69 | 4.88 | 4.47 | 4.52 | 4.51 | qfq | 353,390,288 | 1,634,369,182 | 0.89% |
| 2025-02-17 | 4.07 | 4.48 | 4.07 | 4.48 | 4.47 | qfq | 164,678,223 | 706,274,583 | 10.07% |
| 2025-02-14 | 4.10 | 4.15 | 4.00 | 4.07 | 4.06 | qfq | 123,967,450 | 501,914,343 | -1.69% |
| 2025-02-13 | 4.30 | 4.37 | 4.13 | 4.14 | 4.13 | qfq | 126,299,189 | 532,994,084 | -1.90% |
| 2025-02-12 | 4.20 | 4.29 | 4.11 | 4.22 | 4.21 | qfq | 136,126,265 | 571,552,747 | -0.71% |
| 2025-02-11 | 4.08 | 4.38 | 4.06 | 4.25 | 4.24 | qfq | 195,658,926 | 827,003,518 | 3.41% |
| 2025-02-10 | 4.08 | 4.21 | 4.01 | 4.11 | 4.10 | qfq | 183,637,490 | 751,980,373 | 0.00% |
| 2025-02-07 | 3.99 | 4.32 | 3.97 | 4.11 | 4.10 | qfq | 228,009,764 | 940,688,743 | 1.73% |
| 2025-02-06 | 4.00 | 4.21 | 3.90 | 4.04 | 4.03 | qfq | 252,104,438 | 1,017,179,340 | 5.48% |
| 2025-02-05 | 3.69 | 3.83 | 3.63 | 3.83 | 3.82 | qfq | 82,014,088 | 307,403,461 | 10.06% |
| 2025-01-27 | 3.57 | 3.62 | 3.47 | 3.48 | 3.47 | qfq | 54,055,927 | 191,424,202 | -2.52% |
| 2025-01-24 | 3.54 | 3.57 | 3.49 | 3.57 | 3.56 | qfq | 50,752,992 | 179,561,675 | 1.13% |
| 2025-01-23 | 3.60 | 3.66 | 3.53 | 3.53 | 3.52 | qfq | 64,290,544 | 231,642,399 | -0.84% |
| 2025-01-22 | 3.60 | 3.67 | 3.55 | 3.56 | 3.55 | qfq | 57,066,893 | 205,342,243 | -1.93% |
| 2025-01-21 | 3.67 | 3.68 | 3.54 | 3.63 | 3.62 | qfq | 79,078,855 | 286,041,423 | -0.82% |
| 2025-01-20 | 3.61 | 3.73 | 3.53 | 3.66 | 3.65 | qfq | 118,084,903 | 429,420,583 | 3.10% |
| 2025-01-17 | 3.56 | 3.72 | 3.55 | 3.55 | 3.54 | qfq | 120,788,090 | 437,033,455 | 1.14% |
| 2025-01-16 | 3.47 | 3.57 | 3.43 | 3.51 | 3.50 | qfq | 89,239,612 | 313,085,564 | 1.45% |
| 2025-01-15 | 3.56 | 3.56 | 3.45 | 3.46 | 3.45 | qfq | 76,642,491 | 267,465,603 | -3.08% |
| 2025-01-14 | 3.39 | 3.57 | 3.37 | 3.57 | 3.56 | qfq | 108,681,828 | 379,871,824 | 5.93% |
| 2025-01-13 | 3.30 | 3.46 | 3.27 | 3.37 | 3.36 | qfq | 79,677,045 | 268,660,308 | -2.60% |
| 2025-01-10 | 3.50 | 3.67 | 3.41 | 3.46 | 3.45 | qfq | 145,329,646 | 517,500,215 | 0.29% |
| 2025-01-09 | 3.36 | 3.52 | 3.34 | 3.45 | 3.44 | qfq | 103,247,077 | 355,532,686 | 0.88% |
| 2025-01-08 | 3.38 | 3.47 | 3.26 | 3.42 | 3.41 | qfq | 96,031,229 | 323,437,396 | -0.87% |
| 2025-01-07 | 3.29 | 3.45 | 3.29 | 3.45 | 3.44 | qfq | 100,151,479 | 337,414,388 | 5.18% |
| 2025-01-06 | 3.42 | 3.48 | 3.24 | 3.28 | 3.27 | qfq | 96,663,953 | 319,928,568 | -4.09% |
| 2025-01-03 | 3.77 | 3.77 | 3.40 | 3.42 | 3.41 | qfq | 142,319,633 | 503,380,281 | -8.80% |
| 2025-01-02 | 3.85 | 3.99 | 3.66 | 3.75 | 3.74 | qfq | 167,313,486 | 635,937,088 | -5.30% |
| 2024-12-31 | 4.26 | 4.37 | 3.96 | 3.96 | 3.95 | qfq | 257,127,198 | 1,056,699,334 | -10.00% |
| 2024-12-30 | 4.32 | 4.83 | 4.24 | 4.40 | 4.39 | qfq | 340,592,716 | 1,561,985,559 | -1.57% |
| 2024-12-27 | 4.61 | 4.89 | 4.14 | 4.47 | 4.46 | qfq | 402,238,595 | 1,762,833,526 | -2.83% |
| 2024-12-26 | 4.40 | 4.60 | 4.25 | 4.60 | 4.59 | qfq | 110,321,340 | 496,992,687 | 10.05% |
| 2024-12-25 | 4.18 | 4.18 | 4.07 | 4.18 | 4.17 | qfq | 175,444,587 | 732,421,609 | 10.00% |
| 2024-12-24 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | qfq | 18,427,395 | 70,024,101 | 10.14% |
| 2024-12-23 | 3.70 | 3.70 | 3.45 | 3.45 | 3.44 | qfq | 38,991,301 | 138,198,348 | -6.76% |
| 2024-12-20 | 3.66 | 3.75 | 3.64 | 3.70 | 3.69 | qfq | 23,204,400 | 85,904,728 | 0.54% |
| 2024-12-19 | 3.65 | 3.70 | 3.58 | 3.68 | 3.67 | qfq | 30,328,879 | 110,541,041 | -0.81% |
| 2024-12-18 | 3.74 | 3.78 | 3.67 | 3.71 | 3.70 | qfq | 33,611,209 | 125,112,657 | -1.85% |
| 2024-12-17 | 3.98 | 4.01 | 3.75 | 3.78 | 3.77 | qfq | 67,245,401 | 258,011,182 | -5.50% |
| 2024-12-16 | 3.89 | 4.15 | 3.87 | 4.00 | 3.99 | qfq | 85,919,156 | 344,177,265 | 3.09% |
| 2024-12-13 | 3.93 | 4.00 | 3.87 | 3.88 | 3.87 | qfq | 46,777,400 | 183,544,413 | -2.27% |
| 2024-12-12 | 4.03 | 4.03 | 3.92 | 3.97 | 3.96 | qfq | 47,666,000 | 189,037,191 | -1.49% |
| 2024-12-11 | 3.82 | 4.04 | 3.80 | 4.03 | 4.02 | qfq | 82,558,957 | 328,074,519 | 5.22% |
| 2024-12-10 | 3.98 | 3.99 | 3.82 | 3.83 | 3.82 | qfq | 65,317,812 | 254,913,746 | -1.79% |
| 2024-12-09 | 4.05 | 4.06 | 3.89 | 3.90 | 3.89 | qfq | 67,349,411 | 266,717,870 | -2.50% |
| 2024-12-06 | 3.94 | 4.03 | 3.88 | 4.00 | 3.99 | qfq | 85,169,374 | 336,694,176 | 2.30% |
| 2024-12-05 | 3.83 | 3.95 | 3.79 | 3.91 | 3.90 | qfq | 63,137,191 | 243,564,416 | 1.56% |
| 2024-12-04 | 3.87 | 3.97 | 3.79 | 3.85 | 3.84 | qfq | 75,546,796 | 291,331,041 | -2.28% |
| 2024-12-03 | 3.77 | 4.15 | 3.77 | 3.94 | 3.93 | qfq | 127,431,451 | 509,295,551 | 4.23% |
| 2024-12-02 | 3.66 | 3.84 | 3.66 | 3.78 | 3.77 | qfq | 79,967,201 | 302,092,532 | 4.71% |
| 2024-11-29 | 3.56 | 3.62 | 3.49 | 3.61 | 3.60 | qfq | 42,631,200 | 152,061,036 | 0.84% |
| 2024-11-28 | 3.55 | 3.65 | 3.55 | 3.58 | 3.57 | qfq | 39,898,689 | 143,621,025 | 1.13% |
| 2024-11-27 | 3.53 | 3.55 | 3.41 | 3.54 | 3.53 | qfq | 36,752,555 | 127,484,476 | -0.28% |
| 2024-11-26 | 3.62 | 3.64 | 3.54 | 3.55 | 3.54 | qfq | 33,529,323 | 120,163,071 | -2.47% |
| 2024-11-25 | 3.65 | 3.70 | 3.55 | 3.64 | 3.63 | qfq | 51,899,524 | 187,479,525 | -1.36% |
| 2024-11-22 | 3.72 | 3.86 | 3.65 | 3.69 | 3.68 | qfq | 82,438,003 | 310,043,054 | -0.27% |
| 2024-11-21 | 3.77 | 3.79 | 3.65 | 3.70 | 3.69 | qfq | 49,457,103 | 182,986,247 | -2.37% |
| 2024-11-20 | 3.58 | 3.92 | 3.55 | 3.79 | 3.78 | qfq | 78,572,879 | 293,964,974 | 5.87% |
| 2024-11-19 | 3.57 | 3.62 | 3.48 | 3.58 | 3.57 | qfq | 45,053,801 | 159,584,139 | 0.28% |
| 2024-11-18 | 3.71 | 3.84 | 3.54 | 3.57 | 3.56 | qfq | 72,695,420 | 267,741,936 | -1.65% |
| 2024-11-15 | 3.59 | 3.77 | 3.54 | 3.63 | 3.62 | qfq | 73,248,281 | 266,931,629 | 0.55% |
| 2024-11-14 | 3.93 | 3.95 | 3.60 | 3.61 | 3.60 | qfq | 89,589,266 | 332,600,328 | -6.23% |
| 2024-11-13 | 3.66 | 3.98 | 3.66 | 3.85 | 3.84 | qfq | 109,268,542 | 420,379,390 | 4.90% |
| 2024-11-12 | 3.57 | 3.89 | 3.53 | 3.67 | 3.66 | qfq | 101,485,786 | 374,960,096 | 2.51% |
| 2024-11-11 | 3.48 | 3.63 | 3.46 | 3.58 | 3.57 | qfq | 60,567,057 | 214,824,353 | 3.17% |
| 2024-11-08 | 3.45 | 3.62 | 3.38 | 3.47 | 3.46 | qfq | 70,064,076 | 243,150,467 | 0.58% |
| 2024-11-07 | 3.35 | 3.47 | 3.33 | 3.45 | 3.44 | qfq | 39,700,316 | 135,820,850 | 2.07% |
| 2024-11-06 | 3.37 | 3.48 | 3.35 | 3.38 | 3.37 | qfq | 49,461,299 | 167,744,259 | 0.60% |
| 2024-11-05 | 3.34 | 3.37 | 3.30 | 3.36 | 3.35 | qfq | 49,911,405 | 166,921,528 | 0.30% |
| 2024-11-04 | 3.20 | 3.40 | 3.16 | 3.35 | 3.34 | qfq | 64,787,991 | 214,363,850 | 5.68% |
| 2024-11-01 | 3.21 | 3.29 | 3.15 | 3.17 | 3.16 | qfq | 35,483,500 | 114,219,117 | -1.86% |
| 2024-10-31 | 3.27 | 3.27 | 3.20 | 3.23 | 3.22 | qfq | 47,120,153 | 152,272,749 | -1.52% |
| 2024-10-30 | 3.28 | 3.33 | 3.25 | 3.28 | 3.27 | qfq | 24,776,400 | 81,489,823 | 0.00% |
| 2024-10-29 | 3.33 | 3.35 | 3.26 | 3.28 | 3.27 | qfq | 34,134,300 | 112,169,901 | -0.91% |
| 2024-10-28 | 3.21 | 3.31 | 3.21 | 3.31 | 3.30 | qfq | 38,558,900 | 126,076,124 | 3.12% |
| 2024-10-25 | 3.19 | 3.22 | 3.18 | 3.21 | 3.20 | qfq | 31,496,313 | 100,935,467 | 0.94% |
| 2024-10-24 | 3.13 | 3.19 | 3.11 | 3.18 | 3.17 | qfq | 24,351,458 | 76,882,264 | 0.95% |
| 2024-10-23 | 3.14 | 3.21 | 3.12 | 3.15 | 3.14 | qfq | 25,823,937 | 81,593,380 | 0.00% |
| 2024-10-22 | 3.14 | 3.15 | 3.09 | 3.15 | 3.14 | qfq | 32,258,538 | 100,603,880 | -0.32% |
| 2024-10-21 | 3.06 | 3.25 | 3.03 | 3.16 | 3.15 | qfq | 52,831,206 | 165,930,769 | 2.93% |
| 2024-10-18 | 2.96 | 3.17 | 2.92 | 3.07 | 3.06 | qfq | 44,914,167 | 137,519,095 | 4.42% |
| 2024-10-17 | 3.00 | 3.03 | 2.94 | 2.94 | 2.93 | qfq | 18,528,500 | 55,278,349 | -1.67% |
| 2024-10-16 | 2.97 | 3.01 | 2.96 | 2.99 | 2.98 | qfq | 18,297,801 | 54,702,885 | -0.33% |
| 2024-10-15 | 3.08 | 3.08 | 2.99 | 3.00 | 2.99 | qfq | 22,929,209 | 69,673,251 | -2.60% |
| 2024-10-14 | 3.05 | 3.10 | 3.01 | 3.08 | 3.07 | qfq | 20,579,115 | 63,078,349 | 1.32% |
| 2024-10-11 | 3.13 | 3.16 | 3.01 | 3.04 | 3.03 | qfq | 24,725,915 | 76,337,670 | -2.56% |
| 2024-10-10 | 3.09 | 3.18 | 3.03 | 3.12 | 3.11 | qfq | 30,580,322 | 95,469,528 | 1.96% |
| 2024-10-09 | 3.30 | 3.30 | 3.06 | 3.06 | 3.05 | qfq | 43,653,167 | 138,123,354 | -8.66% |
| 2024-10-08 | 3.53 | 3.53 | 3.22 | 3.35 | 3.34 | qfq | 69,027,163 | 232,965,027 | 4.04% |
| 2024-09-30 | 3.07 | 3.24 | 3.03 | 3.22 | 3.21 | qfq | 59,070,471 | 185,627,204 | 7.69% |
| 2024-09-27 | 2.94 | 3.02 | 2.90 | 2.99 | 2.98 | qfq | 29,451,382 | 87,234,598 | 3.10% |
| 2024-09-26 | 2.81 | 2.91 | 2.80 | 2.90 | 2.89 | qfq | 23,498,725 | 67,123,713 | 3.20% |
| 2024-09-25 | 2.80 | 2.87 | 2.79 | 2.81 | 2.80 | qfq | 26,052,841 | 73,692,994 | 1.44% |
| 2024-09-24 | 2.70 | 2.78 | 2.69 | 2.77 | 2.76 | qfq | 19,799,400 | 54,284,346 | 2.59% |
| 2024-09-23 | 2.69 | 2.73 | 2.67 | 2.70 | 2.69 | qfq | 8,558,000 | 23,160,928 | 0.00% |
| 2024-09-20 | 2.67 | 2.70 | 2.65 | 2.70 | 2.69 | qfq | 10,683,301 | 28,631,113 | 0.75% |
| 2024-09-19 | 2.63 | 2.69 | 2.62 | 2.68 | 2.67 | qfq | 11,025,688 | 29,309,181 | 2.68% |
| 2024-09-18 | 2.64 | 2.65 | 2.54 | 2.61 | 2.60 | qfq | 11,408,300 | 29,584,087 | -0.76% |
| 2024-09-13 | 2.68 | 2.69 | 2.63 | 2.63 | 2.62 | qfq | 6,754,200 | 17,923,845 | -1.50% |
| 2024-09-12 | 2.67 | 2.70 | 2.66 | 2.67 | 2.66 | qfq | 7,397,901 | 19,818,786 | 0.00% |
| 2024-09-11 | 2.69 | 2.70 | 2.66 | 2.67 | 2.66 | qfq | 5,104,200 | 13,680,937 | -1.48% |
| 2024-09-10 | 2.67 | 2.71 | 2.64 | 2.71 | 2.70 | qfq | 10,062,988 | 26,946,857 | 0.74% |
| 2024-09-09 | 2.67 | 2.71 | 2.65 | 2.69 | 2.68 | qfq | 7,365,100 | 19,730,312 | 0.37% |
| 2024-09-06 | 2.73 | 2.74 | 2.68 | 2.68 | 2.67 | qfq | 9,197,100 | 24,865,482 | -1.47% |
| 2024-09-05 | 2.72 | 2.74 | 2.70 | 2.72 | 2.71 | qfq | 7,791,200 | 21,202,631 | 0.00% |
| 2024-09-04 | 2.75 | 2.76 | 2.69 | 2.72 | 2.71 | qfq | 11,480,100 | 31,338,545 | -1.45% |
| 2024-09-03 | 2.72 | 2.78 | 2.72 | 2.76 | 2.75 | qfq | 10,099,400 | 27,821,620 | 0.73% |
| 2024-09-02 | 2.81 | 2.83 | 2.73 | 2.74 | 2.73 | qfq | 15,506,400 | 43,165,697 | -1.08% |
| 2024-08-30 | 2.74 | 2.80 | 2.71 | 2.77 | 2.76 | qfq | 18,421,702 | 50,964,669 | 1.47% |
| 2024-08-29 | 2.69 | 2.73 | 2.69 | 2.73 | 2.72 | qfq | 9,598,000 | 26,001,481 | 1.11% |
| 2024-08-28 | 2.66 | 2.74 | 2.66 | 2.70 | 2.69 | qfq | 13,182,296 | 35,663,221 | 0.75% |
| 2024-08-27 | 2.71 | 2.75 | 2.67 | 2.68 | 2.67 | qfq | 12,693,796 | 34,240,533 | -1.11% |
| 2024-08-26 | 2.70 | 2.73 | 2.65 | 2.71 | 2.70 | qfq | 16,300,111 | 44,008,893 | 0.37% |
| 2024-08-23 | 2.78 | 2.80 | 2.69 | 2.70 | 2.69 | qfq | 24,484,334 | 66,708,050 | -2.53% |
| 2024-08-22 | 2.88 | 2.94 | 2.76 | 2.77 | 2.76 | qfq | 39,068,729 | 110,775,035 | -5.46% |
| 2024-08-21 | 2.85 | 3.01 | 2.82 | 2.93 | 2.92 | qfq | 64,196,546 | 187,723,678 | 2.81% |
| 2024-08-20 | 2.76 | 2.95 | 2.72 | 2.85 | 2.84 | qfq | 46,920,828 | 131,732,421 | 4.40% |
| 2024-08-19 | 2.72 | 2.76 | 2.71 | 2.73 | 2.72 | qfq | 11,310,700 | 30,981,821 | 0.74% |
| 2024-08-16 | 2.74 | 2.76 | 2.71 | 2.71 | 2.70 | qfq | 9,835,100 | 26,819,467 | -1.09% |
| 2024-08-15 | 2.71 | 2.75 | 2.69 | 2.74 | 2.73 | qfq | 10,148,500 | 27,696,761 | 0.74% |
| 2024-08-14 | 2.76 | 2.76 | 2.72 | 2.72 | 2.71 | qfq | 5,677,000 | 15,534,214 | -0.73% |
| 2024-08-13 | 2.75 | 2.76 | 2.71 | 2.74 | 2.73 | qfq | 7,479,900 | 20,442,163 | -0.36% |
| 2024-08-12 | 2.76 | 2.78 | 2.74 | 2.75 | 2.74 | qfq | 7,293,900 | 20,118,268 | -0.72% |
| 2024-08-09 | 2.79 | 2.81 | 2.77 | 2.77 | 2.76 | qfq | 8,338,672 | 23,300,767 | -0.36% |
| 2024-08-08 | 2.77 | 2.79 | 2.75 | 2.78 | 2.77 | qfq | 8,902,592 | 24,678,802 | 0.72% |
| 2024-08-07 | 2.79 | 2.80 | 2.73 | 2.76 | 2.75 | qfq | 14,305,200 | 39,505,408 | -1.78% |
| 2024-08-06 | 2.77 | 2.88 | 2.77 | 2.81 | 2.80 | qfq | 20,532,500 | 57,913,065 | 1.44% |
| 2024-08-05 | 2.79 | 2.85 | 2.76 | 2.77 | 2.76 | qfq | 30,088,802 | 84,465,943 | 1.47% |
| 2024-08-02 | 2.74 | 2.76 | 2.72 | 2.73 | 2.72 | qfq | 7,247,730 | 19,873,961 | -0.73% |
| 2024-08-01 | 2.76 | 2.78 | 2.74 | 2.75 | 2.74 | qfq | 8,867,193 | 24,443,639 | -0.72% |
| 2024-07-31 | 2.69 | 2.78 | 2.68 | 2.77 | 2.76 | qfq | 13,365,481 | 36,646,814 | 2.97% |
| 2024-07-30 | 2.66 | 2.69 | 2.65 | 2.69 | 2.68 | qfq | 5,323,300 | 14,242,728 | 1.13% |
| 2024-07-29 | 2.66 | 2.68 | 2.64 | 2.66 | 2.65 | qfq | 5,861,000 | 15,594,543 | 0.00% |
| 2024-07-26 | 2.65 | 2.67 | 2.64 | 2.66 | 2.65 | qfq | 6,212,800 | 16,493,254 | 1.53% |
| 2024-07-25 | 2.59 | 2.67 | 2.58 | 2.62 | 2.61 | qfq | 6,243,810 | 16,351,558 | 0.77% |
| 2024-07-24 | 2.64 | 2.65 | 2.59 | 2.60 | 2.59 | qfq | 8,736,200 | 22,843,800 | -1.14% |
| 2024-07-23 | 2.65 | 2.70 | 2.63 | 2.63 | 2.62 | qfq | 8,344,983 | 22,240,648 | -0.75% |
| 2024-07-22 | 2.67 | 2.69 | 2.63 | 2.65 | 2.64 | qfq | 9,040,000 | 23,946,055 | -1.49% |
| 2024-07-19 | 2.68 | 2.70 | 2.66 | 2.69 | 2.68 | qfq | 5,379,300 | 14,436,549 | 0.00% |
| 2024-07-18 | 2.68 | 2.69 | 2.65 | 2.69 | 2.68 | qfq | 6,648,101 | 17,760,923 | 0.37% |
| 2024-07-17 | 2.72 | 2.73 | 2.67 | 2.68 | 2.67 | qfq | 7,393,700 | 19,918,346 | -1.83% |
| 2024-07-16 | 2.74 | 2.75 | 2.70 | 2.73 | 2.70 | qfq | 7,566,700 | 20,595,222 | -0.36% |
| 2024-07-15 | 2.78 | 2.79 | 2.73 | 2.74 | 2.71 | qfq | 7,632,300 | 21,043,316 | -1.44% |
| 2024-07-12 | 2.79 | 2.82 | 2.76 | 2.78 | 2.75 | qfq | 10,953,133 | 30,579,300 | -0.36% |
| 2024-07-11 | 2.76 | 2.81 | 2.75 | 2.79 | 2.76 | qfq | 14,823,800 | 41,238,826 | 2.57% |
| 2024-07-10 | 2.73 | 2.76 | 2.71 | 2.72 | 2.69 | qfq | 11,344,605 | 31,031,300 | -1.45% |
| 2024-07-09 | 2.70 | 2.76 | 2.61 | 2.76 | 2.73 | qfq | 20,762,400 | 55,627,347 | 2.22% |
| 2024-07-08 | 2.74 | 2.77 | 2.69 | 2.70 | 2.67 | qfq | 11,077,100 | 30,190,239 | -1.46% |
| 2024-07-05 | 2.74 | 2.76 | 2.70 | 2.74 | 2.71 | qfq | 10,931,800 | 29,893,626 | -1.08% |
| 2024-07-04 | 2.80 | 2.80 | 2.71 | 2.77 | 2.74 | qfq | 15,929,700 | 43,813,977 | -0.72% |
| 2024-07-03 | 2.81 | 2.81 | 2.78 | 2.79 | 2.76 | qfq | 8,374,600 | 23,398,503 | -0.36% |
| 2024-07-02 | 2.79 | 2.83 | 2.78 | 2.80 | 2.77 | qfq | 11,569,800 | 32,440,048 | 0.00% |
| 2024-07-01 | 2.73 | 2.81 | 2.72 | 2.80 | 2.77 | qfq | 13,827,600 | 38,217,190 | 2.94% |
| 2024-06-28 | 2.72 | 2.74 | 2.69 | 2.72 | 2.69 | qfq | 8,805,800 | 23,959,927 | 0.74% |
| 2024-06-27 | 2.69 | 2.77 | 2.67 | 2.70 | 2.67 | qfq | 12,074,400 | 32,883,299 | 0.37% |
| 2024-06-26 | 2.62 | 2.70 | 2.62 | 2.69 | 2.66 | qfq | 11,481,000 | 30,579,654 | 2.67% |
| 2024-06-25 | 2.60 | 2.67 | 2.59 | 2.62 | 2.59 | qfq | 10,588,018 | 27,816,624 | 0.77% |
| 2024-06-24 | 2.66 | 2.68 | 2.59 | 2.60 | 2.57 | qfq | 12,173,185 | 31,844,880 | -3.35% |
| 2024-06-21 | 2.68 | 2.71 | 2.66 | 2.69 | 2.66 | qfq | 6,943,820 | 18,644,787 | -0.37% |
| 2024-06-20 | 2.78 | 2.78 | 2.68 | 2.70 | 2.67 | qfq | 14,964,607 | 40,679,395 | -2.53% |
| 2024-06-19 | 2.80 | 2.81 | 2.77 | 2.77 | 2.74 | qfq | 8,040,394 | 22,369,676 | -0.72% |
| 2024-06-18 | 2.77 | 2.82 | 2.77 | 2.79 | 2.76 | qfq | 7,822,106 | 21,861,719 | 0.72% |
| 2024-06-17 | 2.81 | 2.81 | 2.76 | 2.77 | 2.74 | qfq | 8,440,900 | 23,478,844 | -1.42% |
| 2024-06-14 | 2.79 | 2.82 | 2.76 | 2.81 | 2.78 | qfq | 9,487,183 | 26,527,813 | 0.72% |
| 2024-06-13 | 2.83 | 2.84 | 2.77 | 2.79 | 2.76 | qfq | 12,214,926 | 34,087,831 | -1.76% |
| 2024-06-12 | 2.77 | 2.86 | 2.75 | 2.84 | 2.81 | qfq | 16,773,500 | 47,318,330 | 2.90% |
| 2024-06-11 | 2.76 | 2.78 | 2.71 | 2.76 | 2.73 | qfq | 12,493,600 | 34,330,970 | -0.72% |
| 2024-06-07 | 2.76 | 2.80 | 2.74 | 2.78 | 2.75 | qfq | 16,728,100 | 46,388,850 | 1.83% |
| 2024-06-06 | 2.80 | 2.82 | 2.70 | 2.73 | 2.70 | qfq | 27,953,793 | 76,856,793 | -3.53% |
| 2024-06-05 | 2.93 | 2.98 | 2.82 | 2.83 | 2.80 | qfq | 28,102,215 | 81,316,115 | -4.39% |
| 2024-06-04 | 3.00 | 3.02 | 2.92 | 2.96 | 2.93 | qfq | 19,540,260 | 57,806,974 | -1.99% |
| 2024-06-03 | 3.00 | 3.09 | 2.98 | 3.02 | 2.99 | qfq | 27,082,708 | 82,251,475 | 0.33% |
| 2024-05-31 | 3.03 | 3.04 | 3.00 | 3.01 | 2.98 | qfq | 19,403,400 | 58,431,471 | -1.31% |
| 2024-05-30 | 2.98 | 3.09 | 2.93 | 3.05 | 3.02 | qfq | 35,154,731 | 105,726,192 | 2.01% |
| 2024-05-29 | 3.02 | 3.02 | 2.95 | 2.99 | 2.96 | qfq | 28,594,400 | 85,455,185 | -1.32% |
| 2024-05-28 | 3.08 | 3.12 | 3.03 | 3.03 | 3.00 | qfq | 32,963,400 | 101,070,790 | -2.57% |
| 2024-05-27 | 3.05 | 3.16 | 3.00 | 3.11 | 3.07 | qfq | 61,726,911 | 190,631,331 | 4.71% |
| 2024-05-24 | 2.96 | 3.03 | 2.95 | 2.97 | 2.94 | qfq | 20,708,497 | 61,740,723 | 0.00% |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.97 | 2.94 | qfq | 26,794,827 | 80,031,884 | -2.62% |
| 2024-05-22 | 3.04 | 3.09 | 3.02 | 3.05 | 3.02 | qfq | 29,124,335 | 88,971,095 | 0.33% |
| 2024-05-21 | 3.05 | 3.07 | 3.02 | 3.04 | 3.01 | qfq | 27,890,665 | 84,810,262 | -0.65% |
| 2024-05-20 | 3.09 | 3.10 | 3.03 | 3.06 | 3.03 | qfq | 49,905,200 | 152,712,093 | -1.92% |
| 2024-05-17 | 3.12 | 3.18 | 3.07 | 3.12 | 3.08 | qfq | 58,804,889 | 182,924,174 | 0.00% |
| 2024-05-16 | 3.19 | 3.27 | 3.09 | 3.12 | 3.08 | qfq | 121,619,259 | 385,277,266 | -6.87% |
| 2024-05-15 | 3.17 | 3.55 | 3.07 | 3.35 | 3.31 | qfq | 171,672,804 | 575,533,907 | 3.72% |
| 2024-05-14 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | qfq | 31,445,741 | 101,569,743 | 9.86% |
| 2024-05-13 | 2.98 | 3.00 | 2.93 | 2.94 | 2.91 | qfq | 13,576,245 | 40,015,964 | -2.00% |
| 2024-05-10 | 3.01 | 3.04 | 2.99 | 3.00 | 2.97 | qfq | 14,790,009 | 44,445,521 | -0.33% |
| 2024-05-09 | 2.96 | 3.02 | 2.96 | 3.01 | 2.98 | qfq | 14,452,753 | 43,298,329 | 1.69% |
| 2024-05-08 | 3.00 | 3.01 | 2.95 | 2.96 | 2.93 | qfq | 13,692,280 | 40,852,609 | -1.33% |
| 2024-05-07 | 2.96 | 3.01 | 2.95 | 3.00 | 2.97 | qfq | 16,020,258 | 47,804,296 | 0.67% |
| 2024-05-06 | 2.96 | 2.99 | 2.94 | 2.98 | 2.95 | qfq | 16,912,600 | 50,160,888 | 1.71% |
| 2024-04-30 | 2.93 | 2.96 | 2.91 | 2.93 | 2.90 | qfq | 18,502,122 | 54,315,724 | 0.69% |
| 2024-04-29 | 2.89 | 2.92 | 2.86 | 2.91 | 2.88 | qfq | 25,316,817 | 73,131,756 | 0.00% |
| 2024-04-26 | 2.75 | 2.94 | 2.72 | 2.91 | 2.88 | qfq | 32,098,514 | 91,561,545 | 5.82% |
| 2024-04-25 | 2.71 | 2.78 | 2.69 | 2.75 | 2.72 | qfq | 11,385,234 | 31,281,971 | 1.48% |
| 2024-04-24 | 2.69 | 2.71 | 2.67 | 2.71 | 2.68 | qfq | 9,137,453 | 24,618,100 | 0.74% |
| 2024-04-23 | 2.68 | 2.71 | 2.66 | 2.69 | 2.66 | qfq | 8,798,503 | 23,619,164 | 0.75% |
| 2024-04-22 | 2.69 | 2.72 | 2.63 | 2.67 | 2.64 | qfq | 11,072,534 | 29,609,819 | -0.74% |
| 2024-04-19 | 2.70 | 2.75 | 2.67 | 2.69 | 2.66 | qfq | 12,414,148 | 33,609,626 | -1.10% |
| 2024-04-18 | 2.74 | 2.75 | 2.68 | 2.72 | 2.69 | qfq | 12,688,451 | 34,527,331 | -0.37% |
| 2024-04-17 | 2.60 | 2.73 | 2.60 | 2.73 | 2.70 | qfq | 15,915,235 | 42,778,415 | 6.64% |
| 2024-04-16 | 2.72 | 2.75 | 2.55 | 2.56 | 2.53 | qfq | 24,603,239 | 64,739,082 | -7.25% |
| 2024-04-15 | 2.90 | 2.90 | 2.65 | 2.76 | 2.73 | qfq | 30,565,780 | 84,583,472 | -5.80% |
| 2024-04-12 | 2.99 | 3.00 | 2.91 | 2.93 | 2.90 | qfq | 12,697,600 | 37,436,167 | -2.01% |
| 2024-04-11 | 2.97 | 3.03 | 2.96 | 2.99 | 2.96 | qfq | 12,570,509 | 37,715,283 | -0.33% |
| 2024-04-10 | 3.07 | 3.07 | 2.96 | 3.00 | 2.97 | qfq | 18,655,202 | 56,223,036 | -2.28% |
| 2024-04-09 | 2.99 | 3.09 | 2.99 | 3.07 | 3.04 | qfq | 20,382,702 | 62,395,223 | 2.33% |
| 2024-04-08 | 3.09 | 3.09 | 3.00 | 3.00 | 2.97 | qfq | 15,891,872 | 48,322,954 | -2.91% |
| 2024-04-03 | 3.09 | 3.13 | 3.06 | 3.09 | 3.05 | qfq | 19,491,336 | 60,152,675 | -0.96% |
| 2024-04-02 | 3.12 | 3.15 | 3.09 | 3.12 | 3.08 | qfq | 24,029,316 | 74,952,054 | 0.00% |
| 2024-04-01 | 3.05 | 3.13 | 3.03 | 3.12 | 3.08 | qfq | 33,940,358 | 104,599,099 | 0.97% |
| 2024-03-29 | 3.00 | 3.13 | 2.93 | 3.09 | 3.05 | qfq | 41,265,034 | 124,802,443 | 3.00% |
| 2024-03-28 | 2.91 | 3.09 | 2.91 | 3.00 | 2.97 | qfq | 41,953,392 | 125,709,268 | 3.81% |
| 2024-03-27 | 2.99 | 3.16 | 2.88 | 2.89 | 2.86 | qfq | 40,919,931 | 123,061,637 | -2.03% |
| 2024-03-26 | 3.03 | 3.11 | 2.92 | 2.95 | 2.92 | qfq | 50,207,662 | 150,214,120 | -3.28% |
| 2024-03-25 | 2.93 | 3.23 | 2.92 | 3.05 | 3.02 | qfq | 65,967,204 | 205,478,573 | 3.74% |
| 2024-03-22 | 3.00 | 3.07 | 2.91 | 2.94 | 2.91 | qfq | 17,015,528 | 50,413,450 | -1.01% |
| 2024-03-21 | 2.92 | 3.01 | 2.90 | 2.97 | 2.94 | qfq | 21,184,058 | 62,654,637 | 2.06% |
| 2024-03-20 | 2.88 | 2.93 | 2.87 | 2.91 | 2.88 | qfq | 11,638,160 | 33,786,069 | 1.39% |
| 2024-03-19 | 2.88 | 2.92 | 2.86 | 2.87 | 2.84 | qfq | 15,314,121 | 44,333,520 | -0.69% |
| 2024-03-18 | 2.86 | 2.91 | 2.84 | 2.89 | 2.86 | qfq | 14,960,092 | 42,969,799 | 1.76% |
| 2024-03-15 | 2.81 | 2.85 | 2.79 | 2.84 | 2.81 | qfq | 9,381,429 | 26,469,913 | 1.07% |
| 2024-03-14 | 2.81 | 2.85 | 2.78 | 2.81 | 2.78 | qfq | 10,010,023 | 28,191,319 | -0.71% |
| 2024-03-13 | 2.86 | 2.87 | 2.80 | 2.83 | 2.80 | qfq | 18,583,598 | 52,544,200 | -2.08% |
| 2024-03-12 | 2.78 | 2.91 | 2.76 | 2.89 | 2.86 | qfq | 24,623,046 | 69,977,782 | 3.96% |
| 2024-03-11 | 2.73 | 2.78 | 2.72 | 2.78 | 2.75 | qfq | 9,961,133 | 27,393,436 | 1.83% |
| 2024-03-08 | 2.71 | 2.73 | 2.68 | 2.73 | 2.70 | qfq | 8,676,200 | 23,503,261 | 0.74% |
| 2024-03-07 | 2.69 | 2.75 | 2.69 | 2.71 | 2.68 | qfq | 13,664,666 | 37,190,523 | 1.12% |
| 2024-03-06 | 2.65 | 2.71 | 2.64 | 2.68 | 2.65 | qfq | 13,000,700 | 34,811,545 | 0.75% |
| 2024-03-05 | 2.72 | 2.72 | 2.65 | 2.66 | 2.63 | qfq | 14,423,412 | 38,520,202 | -2.56% |
| 2024-03-04 | 2.78 | 2.78 | 2.70 | 2.73 | 2.70 | qfq | 12,663,353 | 34,631,538 | -1.80% |
| 2024-03-01 | 2.78 | 2.81 | 2.75 | 2.78 | 2.75 | qfq | 15,209,000 | 42,210,246 | 0.36% |
| 2024-02-29 | 2.68 | 2.77 | 2.66 | 2.77 | 2.74 | qfq | 16,985,880 | 46,338,236 | 2.97% |
| 2024-02-28 | 2.87 | 2.91 | 2.68 | 2.69 | 2.66 | qfq | 31,840,800 | 89,520,683 | -5.94% |
| 2024-02-27 | 2.79 | 2.86 | 2.75 | 2.86 | 2.83 | qfq | 17,160,382 | 48,362,107 | 2.14% |
| 2024-02-26 | 2.76 | 2.84 | 2.76 | 2.80 | 2.77 | qfq | 21,654,966 | 60,646,303 | 1.45% |
| 2024-02-23 | 2.71 | 2.77 | 2.69 | 2.76 | 2.73 | qfq | 16,271,056 | 44,367,786 | 2.22% |
| 2024-02-22 | 2.67 | 2.71 | 2.64 | 2.70 | 2.67 | qfq | 11,707,832 | 31,415,530 | 1.12% |
| 2024-02-21 | 2.61 | 2.73 | 2.59 | 2.67 | 2.64 | qfq | 20,448,170 | 54,707,955 | 1.52% |
| 2024-02-20 | 2.62 | 2.64 | 2.57 | 2.63 | 2.60 | qfq | 13,187,004 | 34,396,608 | 0.38% |
| 2024-02-19 | 2.60 | 2.69 | 2.57 | 2.62 | 2.59 | qfq | 27,128,559 | 71,079,327 | 2.34% |
| 2024-02-08 | 2.39 | 2.56 | 2.36 | 2.56 | 2.53 | qfq | 34,422,058 | 85,178,042 | 7.11% |
| 2024-02-07 | 2.55 | 2.56 | 2.34 | 2.39 | 2.36 | qfq | 33,495,098 | 82,009,623 | -6.27% |
| 2024-02-06 | 2.37 | 2.63 | 2.33 | 2.55 | 2.52 | qfq | 30,699,546 | 75,271,512 | 2.82% |
| 2024-02-05 | 2.70 | 2.72 | 2.46 | 2.48 | 2.45 | qfq | 35,186,727 | 88,732,430 | -9.16% |
| 2024-02-02 | 2.81 | 2.87 | 2.67 | 2.73 | 2.70 | qfq | 20,443,381 | 56,942,382 | -3.19% |
| 2024-02-01 | 2.91 | 2.91 | 2.78 | 2.82 | 2.79 | qfq | 20,941,399 | 59,444,152 | -3.09% |
| 2024-01-31 | 3.01 | 3.04 | 2.89 | 2.91 | 2.88 | qfq | 19,045,305 | 56,274,139 | -4.28% |
| 2024-01-30 | 3.09 | 3.16 | 3.03 | 3.04 | 3.01 | qfq | 12,572,615 | 38,895,140 | -2.56% |
| 2024-01-29 | 3.20 | 3.23 | 3.11 | 3.12 | 3.08 | qfq | 12,577,044 | 39,691,669 | -2.50% |
| 2024-01-26 | 3.14 | 3.25 | 3.12 | 3.20 | 3.16 | qfq | 15,469,600 | 49,629,579 | 1.59% |
| 2024-01-25 | 3.05 | 3.15 | 3.04 | 3.15 | 3.11 | qfq | 14,996,045 | 46,505,071 | 2.94% |
| 2024-01-24 | 3.00 | 3.08 | 2.93 | 3.06 | 3.03 | qfq | 20,584,515 | 62,014,458 | 2.68% |
| 2024-01-23 | 2.98 | 3.00 | 2.90 | 2.98 | 2.95 | qfq | 18,717,311 | 55,403,817 | -0.33% |
| 2024-01-22 | 3.18 | 3.20 | 2.95 | 2.99 | 2.96 | qfq | 21,590,413 | 66,298,257 | -6.85% |
| 2024-01-19 | 3.19 | 3.24 | 3.17 | 3.21 | 3.17 | qfq | 11,881,047 | 38,046,030 | 0.31% |
| 2024-01-18 | 3.27 | 3.27 | 3.11 | 3.20 | 3.16 | qfq | 24,284,144 | 77,182,173 | -2.44% |
| 2024-01-17 | 3.33 | 3.35 | 3.27 | 3.28 | 3.24 | qfq | 14,069,683 | 46,613,220 | -1.80% |
| 2024-01-16 | 3.37 | 3.38 | 3.30 | 3.34 | 3.30 | qfq | 13,449,600 | 44,837,636 | -0.89% |
| 2024-01-15 | 3.36 | 3.40 | 3.35 | 3.37 | 3.33 | qfq | 9,125,759 | 30,828,524 | -0.59% |
| 2024-01-12 | 3.41 | 3.45 | 3.37 | 3.39 | 3.35 | qfq | 17,026,931 | 58,015,145 | -1.45% |
| 2024-01-11 | 3.37 | 3.48 | 3.36 | 3.44 | 3.40 | qfq | 19,274,901 | 65,863,754 | 1.78% |
| 2024-01-10 | 3.37 | 3.41 | 3.34 | 3.38 | 3.34 | qfq | 8,301,500 | 28,055,431 | -0.29% |
| 2024-01-09 | 3.38 | 3.41 | 3.35 | 3.39 | 3.35 | qfq | 13,577,314 | 45,899,547 | 0.59% |
| 2024-01-08 | 3.43 | 3.44 | 3.37 | 3.37 | 3.33 | qfq | 9,849,149 | 33,541,945 | -2.03% |
| 2024-01-05 | 3.47 | 3.50 | 3.43 | 3.44 | 3.40 | qfq | 9,161,600 | 31,793,984 | -1.15% |
| 2024-01-04 | 3.45 | 3.49 | 3.44 | 3.48 | 3.44 | qfq | 10,733,098 | 37,187,681 | 0.29% |
| 2024-01-03 | 3.44 | 3.47 | 3.43 | 3.47 | 3.43 | qfq | 11,590,400 | 40,019,151 | 1.17% |
| 2024-01-02 | 3.40 | 3.46 | 3.39 | 3.43 | 3.39 | qfq | 11,533,635 | 39,697,073 | 1.18% |
| 2023-12-29 | 3.37 | 3.41 | 3.36 | 3.39 | 3.35 | qfq | 10,877,900 | 36,860,823 | 0.59% |
| 2023-12-28 | 3.33 | 3.38 | 3.29 | 3.37 | 3.33 | qfq | 11,734,600 | 39,230,350 | 1.51% |
| 2023-12-27 | 3.34 | 3.34 | 3.28 | 3.32 | 3.28 | qfq | 7,666,000 | 25,398,072 | 0.30% |
| 2023-12-26 | 3.33 | 3.35 | 3.30 | 3.31 | 3.27 | qfq | 11,121,600 | 36,955,567 | -0.90% |
| 2023-12-25 | 3.38 | 3.40 | 3.32 | 3.34 | 3.30 | qfq | 14,975,106 | 50,005,839 | -1.47% |
| 2023-12-22 | 3.44 | 3.46 | 3.37 | 3.39 | 3.35 | qfq | 11,349,600 | 38,750,209 | -1.45% |
| 2023-12-21 | 3.40 | 3.45 | 3.35 | 3.44 | 3.40 | qfq | 10,665,711 | 36,276,656 | 0.88% |
| 2023-12-20 | 3.44 | 3.47 | 3.40 | 3.41 | 3.37 | qfq | 10,720,741 | 36,870,172 | -0.87% |
| 2023-12-19 | 3.47 | 3.47 | 3.41 | 3.44 | 3.40 | qfq | 9,618,064 | 33,020,058 | -0.58% |
| 2023-12-18 | 3.48 | 3.53 | 3.45 | 3.46 | 3.42 | qfq | 16,132,328 | 56,252,437 | -1.14% |
| 2023-12-15 | 3.52 | 3.52 | 3.48 | 3.50 | 3.46 | qfq | 11,528,946 | 40,298,152 | -0.28% |
| 2023-12-14 | 3.49 | 3.53 | 3.49 | 3.51 | 3.47 | qfq | 12,061,040 | 42,270,435 | 0.86% |
| 2023-12-13 | 3.48 | 3.52 | 3.46 | 3.48 | 3.44 | qfq | 15,775,681 | 55,031,375 | 0.00% |
| 2023-12-12 | 3.42 | 3.49 | 3.39 | 3.48 | 3.44 | qfq | 16,412,749 | 56,590,470 | 1.75% |
| 2023-12-11 | 3.42 | 3.44 | 3.35 | 3.42 | 3.38 | qfq | 23,877,500 | 81,204,838 | 0.00% |
| 2023-12-08 | 3.50 | 3.53 | 3.40 | 3.42 | 3.38 | qfq | 22,634,698 | 78,059,458 | -2.29% |
| 2023-12-07 | 3.49 | 3.53 | 3.48 | 3.50 | 3.46 | qfq | 17,955,108 | 62,941,469 | 0.00% |
| 2023-12-06 | 3.50 | 3.52 | 3.47 | 3.50 | 3.46 | qfq | 18,231,540 | 63,797,432 | -0.28% |
| 2023-12-05 | 3.54 | 3.57 | 3.50 | 3.51 | 3.47 | qfq | 17,181,332 | 60,625,898 | -1.40% |
| 2023-12-04 | 3.56 | 3.58 | 3.53 | 3.56 | 3.52 | qfq | 18,585,400 | 66,069,347 | -0.28% |
| 2023-12-01 | 3.54 | 3.60 | 3.53 | 3.57 | 3.53 | qfq | 26,250,801 | 93,559,113 | 0.56% |
| 2023-11-30 | 3.57 | 3.62 | 3.52 | 3.55 | 3.51 | qfq | 22,670,213 | 80,643,115 | -1.11% |
| 2023-11-29 | 3.60 | 3.65 | 3.57 | 3.59 | 3.55 | qfq | 30,531,164 | 110,287,085 | -0.28% |
| 2023-11-28 | 3.59 | 3.61 | 3.57 | 3.60 | 3.56 | qfq | 30,801,526 | 110,556,705 | 0.56% |
| 2023-11-27 | 3.60 | 3.62 | 3.55 | 3.58 | 3.54 | qfq | 34,405,400 | 123,326,101 | 0.00% |
| 2023-11-24 | 3.63 | 3.64 | 3.57 | 3.58 | 3.54 | qfq | 44,730,902 | 160,761,678 | -0.83% |
| 2023-11-23 | 3.65 | 3.68 | 3.56 | 3.61 | 3.57 | qfq | 57,299,714 | 206,769,898 | -0.82% |
| 2023-11-22 | 3.77 | 3.77 | 3.62 | 3.64 | 3.60 | qfq | 124,367,274 | 459,155,334 | -3.45% |
| 2023-11-21 | 3.43 | 3.77 | 3.42 | 3.77 | 3.73 | qfq | 96,280,559 | 355,802,085 | 9.91% |
| 2023-11-20 | 3.43 | 3.45 | 3.40 | 3.43 | 3.39 | qfq | 15,226,320 | 52,152,189 | 0.29% |
| 2023-11-17 | 3.41 | 3.44 | 3.40 | 3.42 | 3.38 | qfq | 12,442,700 | 42,495,739 | 0.29% |
| 2023-11-16 | 3.44 | 3.46 | 3.40 | 3.41 | 3.37 | qfq | 14,974,641 | 51,313,390 | -0.87% |
| 2023-11-15 | 3.48 | 3.50 | 3.42 | 3.44 | 3.40 | qfq | 21,988,294 | 75,825,980 | -0.86% |
| 2023-11-14 | 3.52 | 3.55 | 3.40 | 3.47 | 3.43 | qfq | 42,942,608 | 147,853,631 | -2.25% |
| 2023-11-13 | 3.45 | 3.63 | 3.45 | 3.55 | 3.51 | qfq | 52,056,016 | 185,072,647 | 2.60% |
| 2023-11-10 | 3.36 | 3.49 | 3.31 | 3.46 | 3.42 | qfq | 34,987,584 | 119,434,745 | 0.87% |
| 2023-11-09 | 3.42 | 3.56 | 3.38 | 3.43 | 3.39 | qfq | 37,053,758 | 128,185,040 | 1.78% |
| 2023-11-08 | 3.38 | 3.39 | 3.35 | 3.37 | 3.33 | qfq | 11,792,400 | 39,743,062 | -0.30% |
| 2023-11-07 | 3.39 | 3.40 | 3.35 | 3.38 | 3.34 | qfq | 16,607,000 | 56,046,562 | -0.29% |
| 2023-11-06 | 3.41 | 3.44 | 3.38 | 3.39 | 3.35 | qfq | 14,466,101 | 49,185,081 | -0.29% |
| 2023-11-03 | 3.42 | 3.44 | 3.39 | 3.40 | 3.36 | qfq | 9,339,804 | 31,889,508 | -0.58% |
| 2023-11-02 | 3.43 | 3.45 | 3.41 | 3.42 | 3.38 | qfq | 10,094,902 | 34,581,086 | -0.58% |
| 2023-11-01 | 3.42 | 3.45 | 3.40 | 3.44 | 3.40 | qfq | 11,754,900 | 40,334,214 | 0.88% |
| 2023-10-31 | 3.39 | 3.45 | 3.39 | 3.41 | 3.37 | qfq | 12,618,398 | 43,040,402 | 0.59% |
| 2023-10-30 | 3.34 | 3.41 | 3.33 | 3.39 | 3.35 | qfq | 10,985,060 | 37,174,056 | 1.50% |
| 2023-10-27 | 3.32 | 3.35 | 3.29 | 3.34 | 3.30 | qfq | 8,288,810 | 27,594,566 | 0.91% |
| 2023-10-26 | 3.31 | 3.31 | 3.27 | 3.31 | 3.27 | qfq | 7,215,000 | 23,747,034 | -0.30% |
| 2023-10-25 | 3.27 | 3.33 | 3.26 | 3.32 | 3.28 | qfq | 10,198,597 | 33,725,917 | 1.84% |
| 2023-10-24 | 3.19 | 3.27 | 3.18 | 3.26 | 3.22 | qfq | 9,468,475 | 30,651,291 | 2.52% |
| 2023-10-23 | 3.26 | 3.28 | 3.17 | 3.18 | 3.14 | qfq | 8,843,200 | 28,473,814 | -2.75% |
| 2023-10-20 | 3.27 | 3.32 | 3.25 | 3.27 | 3.23 | qfq | 7,244,756 | 23,758,420 | -0.30% |
| 2023-10-19 | 3.29 | 3.33 | 3.25 | 3.28 | 3.24 | qfq | 8,881,643 | 29,169,579 | -0.61% |
| 2023-10-18 | 3.33 | 3.34 | 3.29 | 3.30 | 3.26 | qfq | 10,891,949 | 36,043,508 | -1.20% |
| 2023-10-17 | 3.36 | 3.38 | 3.33 | 3.34 | 3.30 | qfq | 6,949,441 | 23,270,401 | -0.60% |
| 2023-10-16 | 3.35 | 3.36 | 3.32 | 3.36 | 3.32 | qfq | 9,310,500 | 31,144,582 | 0.60% |
| 2023-10-13 | 3.37 | 3.37 | 3.33 | 3.34 | 3.30 | qfq | 7,594,110 | 25,427,711 | -1.18% |
| 2023-10-12 | 3.35 | 3.40 | 3.33 | 3.38 | 3.34 | qfq | 11,400,445 | 38,438,837 | 1.81% |
| 2023-10-11 | 3.34 | 3.35 | 3.32 | 3.32 | 3.28 | qfq | 9,006,600 | 30,012,736 | -0.30% |
| 2023-10-10 | 3.37 | 3.38 | 3.33 | 3.33 | 3.29 | qfq | 9,992,371 | 33,416,509 | -1.19% |
| 2023-10-09 | 3.43 | 3.43 | 3.35 | 3.37 | 3.33 | qfq | 12,664,877 | 42,746,691 | -1.46% |
| 2023-09-28 | 3.43 | 3.45 | 3.42 | 3.42 | 3.38 | qfq | 6,910,887 | 23,722,273 | 0.00% |
| 2023-09-27 | 3.43 | 3.44 | 3.41 | 3.42 | 3.38 | qfq | 6,828,973 | 23,368,400 | -0.29% |
| 2023-09-26 | 3.44 | 3.47 | 3.42 | 3.43 | 3.39 | qfq | 6,953,710 | 23,914,464 | -0.29% |
| 2023-09-25 | 3.49 | 3.49 | 3.43 | 3.44 | 3.40 | qfq | 7,658,296 | 26,468,460 | -1.15% |
| 2023-09-22 | 3.50 | 3.51 | 3.45 | 3.48 | 3.44 | qfq | 10,559,700 | 36,667,721 | 0.00% |
| 2023-09-21 | 3.50 | 3.52 | 3.47 | 3.48 | 3.44 | qfq | 7,743,000 | 27,054,018 | -0.57% |
| 2023-09-20 | 3.52 | 3.53 | 3.49 | 3.50 | 3.46 | qfq | 8,330,000 | 29,218,596 | -0.28% |
| 2023-09-19 | 3.50 | 3.54 | 3.48 | 3.51 | 3.47 | qfq | 10,680,700 | 37,527,271 | 0.57% |
| 2023-09-18 | 3.49 | 3.50 | 3.46 | 3.49 | 3.45 | qfq | 7,105,200 | 24,719,516 | 0.00% |
| 2023-09-15 | 3.46 | 3.50 | 3.44 | 3.49 | 3.45 | qfq | 6,718,125 | 23,377,489 | 1.16% |
| 2023-09-14 | 3.47 | 3.47 | 3.43 | 3.45 | 3.41 | qfq | 4,275,700 | 14,744,171 | -0.29% |
| 2023-09-13 | 3.49 | 3.49 | 3.45 | 3.46 | 3.42 | qfq | 5,158,700 | 17,903,548 | -0.57% |
| 2023-09-12 | 3.48 | 3.50 | 3.46 | 3.48 | 3.44 | qfq | 5,364,613 | 18,673,148 | 0.29% |
| 2023-09-11 | 3.47 | 3.49 | 3.45 | 3.47 | 3.43 | qfq | 6,393,656 | 22,170,269 | 0.29% |
| 2023-09-08 | 3.51 | 3.51 | 3.44 | 3.46 | 3.42 | qfq | 7,224,227 | 25,012,086 | -1.42% |
| 2023-09-07 | 3.51 | 3.54 | 3.49 | 3.51 | 3.47 | qfq | 8,830,010 | 31,025,904 | -0.28% |
| 2023-09-06 | 3.53 | 3.54 | 3.51 | 3.52 | 3.48 | qfq | 5,398,300 | 19,022,278 | -0.28% |
| 2023-09-05 | 3.55 | 3.55 | 3.51 | 3.53 | 3.49 | qfq | 8,143,700 | 28,736,417 | -0.56% |
| 2023-09-04 | 3.46 | 3.55 | 3.44 | 3.55 | 3.51 | qfq | 11,643,900 | 40,987,238 | 2.60% |
| 2023-09-01 | 3.43 | 3.48 | 3.42 | 3.46 | 3.42 | qfq | 7,522,937 | 25,989,449 | 0.87% |
| 2023-08-31 | 3.47 | 3.49 | 3.43 | 3.43 | 3.39 | qfq | 7,703,900 | 26,532,344 | -1.15% |
| 2023-08-30 | 3.48 | 3.53 | 3.46 | 3.47 | 3.43 | qfq | 8,440,500 | 29,400,297 | -0.57% |
| 2023-08-29 | 3.48 | 3.51 | 3.46 | 3.49 | 3.45 | qfq | 11,117,973 | 38,736,929 | 0.29% |
| 2023-08-28 | 3.52 | 3.56 | 3.47 | 3.48 | 3.44 | qfq | 21,175,412 | 74,595,618 | 2.96% |
| 2023-08-25 | 3.40 | 3.47 | 3.37 | 3.38 | 3.34 | qfq | 7,038,300 | 24,068,958 | -0.29% |
| 2023-08-24 | 3.39 | 3.42 | 3.37 | 3.39 | 3.35 | qfq | 6,011,100 | 20,393,814 | -0.29% |
| 2023-08-23 | 3.44 | 3.44 | 3.39 | 3.40 | 3.36 | qfq | 6,398,900 | 21,858,431 | -1.45% |
| 2023-08-22 | 3.48 | 3.50 | 3.41 | 3.45 | 3.41 | qfq | 8,032,301 | 27,637,856 | -0.86% |
| 2023-08-21 | 3.47 | 3.54 | 3.47 | 3.48 | 3.44 | qfq | 7,345,239 | 25,762,219 | 0.00% |
| 2023-08-18 | 3.53 | 3.53 | 3.47 | 3.48 | 3.44 | qfq | 6,151,720 | 21,552,153 | -1.42% |
| 2023-08-17 | 3.51 | 3.54 | 3.46 | 3.53 | 3.49 | qfq | 7,535,919 | 26,304,021 | 0.57% |
| 2023-08-16 | 3.52 | 3.54 | 3.49 | 3.51 | 3.47 | qfq | 5,620,400 | 19,723,764 | -0.28% |
| 2023-08-15 | 3.50 | 3.53 | 3.49 | 3.52 | 3.48 | qfq | 5,624,400 | 19,743,986 | 0.28% |
| 2023-08-14 | 3.48 | 3.52 | 3.43 | 3.51 | 3.47 | qfq | 9,084,001 | 31,578,045 | 0.86% |
| 2023-08-11 | 3.53 | 3.53 | 3.47 | 3.48 | 3.44 | qfq | 8,223,427 | 28,729,089 | -1.42% |
| 2023-08-10 | 3.50 | 3.54 | 3.48 | 3.53 | 3.49 | qfq | 5,739,026 | 20,152,090 | 0.86% |
| 2023-08-09 | 3.52 | 3.53 | 3.49 | 3.50 | 3.46 | qfq | 5,425,400 | 19,030,593 | -0.57% |
| 2023-08-08 | 3.55 | 3.56 | 3.52 | 3.52 | 3.48 | qfq | 4,440,902 | 15,704,505 | -0.56% |
| 2023-08-07 | 3.57 | 3.58 | 3.54 | 3.54 | 3.50 | qfq | 7,580,465 | 26,935,434 | -0.84% |
| 2023-08-04 | 3.60 | 3.64 | 3.57 | 3.57 | 3.53 | qfq | 8,325,583 | 29,924,866 | -1.11% |
| 2023-08-03 | 3.62 | 3.62 | 3.57 | 3.61 | 3.57 | qfq | 8,376,546 | 30,107,955 | -0.55% |
| 2023-08-02 | 3.62 | 3.64 | 3.60 | 3.63 | 3.59 | qfq | 8,181,900 | 29,624,979 | 0.55% |
| 2023-08-01 | 3.61 | 3.62 | 3.60 | 3.61 | 3.57 | qfq | 8,606,521 | 31,075,882 | 0.28% |
| 2023-07-31 | 3.59 | 3.61 | 3.58 | 3.60 | 3.56 | qfq | 7,957,321 | 28,588,977 | 0.56% |
| 2023-07-28 | 3.54 | 3.58 | 3.54 | 3.58 | 3.54 | qfq | 7,920,100 | 28,234,344 | 1.13% |
| 2023-07-27 | 3.57 | 3.58 | 3.53 | 3.54 | 3.50 | qfq | 5,968,446 | 21,216,858 | -0.56% |
| 2023-07-26 | 3.54 | 3.57 | 3.53 | 3.56 | 3.52 | qfq | 7,480,846 | 26,574,334 | 0.56% |
| 2023-07-25 | 3.53 | 3.55 | 3.52 | 3.54 | 3.50 | qfq | 7,064,984 | 24,964,556 | 0.57% |
| 2023-07-24 | 3.50 | 3.52 | 3.47 | 3.52 | 3.48 | qfq | 5,982,001 | 20,941,528 | 0.57% |
| 2023-07-21 | 3.48 | 3.51 | 3.47 | 3.50 | 3.46 | qfq | 6,840,650 | 23,923,192 | 0.86% |
| 2023-07-20 | 3.49 | 3.51 | 3.46 | 3.47 | 3.43 | qfq | 5,126,122 | 17,872,150 | -0.57% |
| 2023-07-19 | 3.48 | 3.50 | 3.47 | 3.49 | 3.45 | qfq | 4,524,101 | 15,788,333 | 0.29% |
| 2023-07-18 | 3.46 | 3.49 | 3.44 | 3.48 | 3.44 | qfq | 6,437,420 | 22,323,258 | 0.58% |