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
獐子岛002069.SZ
最近收盘价3.162026-07-17
最近交易日2026-07-17
成交量（股）13,965,000
成交额（元）45,003,468
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.26 | 3.33 | 3.14 | 3.16 | 3.16 | qfq | 13,965,000 | 45,003,468 | -2.77% |
| 2026-07-16 | 3.20 | 3.29 | 3.16 | 3.25 | 3.25 | qfq | 10,615,799 | 34,483,687 | 1.25% |
| 2026-07-15 | 3.17 | 3.26 | 3.10 | 3.21 | 3.21 | qfq | 14,213,999 | 45,746,150 | 1.90% |
| 2026-07-14 | 3.07 | 3.16 | 3.02 | 3.15 | 3.15 | qfq | 10,051,501 | 31,292,073 | 2.61% |
| 2026-07-13 | 3.11 | 3.18 | 3.04 | 3.07 | 3.07 | qfq | 13,207,801 | 40,763,985 | -1.92% |
| 2026-07-10 | 3.04 | 3.17 | 2.99 | 3.13 | 3.13 | qfq | 13,478,701 | 42,029,315 | 2.62% |
| 2026-07-09 | 3.06 | 3.08 | 2.99 | 3.05 | 3.05 | qfq | 7,135,555 | 21,620,384 | 0.00% |
| 2026-07-08 | 3.03 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 7,334,450 | 22,296,435 | 0.33% |
| 2026-07-07 | 3.11 | 3.15 | 3.02 | 3.04 | 3.04 | qfq | 8,691,101 | 26,551,745 | -2.88% |
| 2026-07-06 | 3.11 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 10,430,450 | 32,655,877 | 1.62% |
| 2026-07-03 | 3.07 | 3.11 | 3.02 | 3.08 | 3.08 | qfq | 9,842,800 | 30,225,808 | 0.98% |
| 2026-07-02 | 3.05 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 10,450,050 | 32,201,871 | 0.00% |
| 2026-07-01 | 2.94 | 3.10 | 2.93 | 3.05 | 3.05 | qfq | 11,897,600 | 36,058,624 | 3.74% |
| 2026-06-30 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | qfq | 7,845,400 | 23,203,503 | -2.33% |
| 2026-06-29 | 2.95 | 3.03 | 2.88 | 3.01 | 3.01 | qfq | 11,230,403 | 33,234,891 | 1.35% |
| 2026-06-26 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | qfq | 8,764,551 | 26,140,402 | -2.30% |
| 2026-06-25 | 3.05 | 3.08 | 2.99 | 3.04 | 3.04 | qfq | 7,684,501 | 23,269,232 | -0.33% |
| 2026-06-24 | 3.20 | 3.21 | 3.03 | 3.05 | 3.05 | qfq | 10,792,300 | 33,375,138 | -4.69% |
| 2026-06-23 | 3.11 | 3.25 | 3.07 | 3.20 | 3.20 | qfq | 11,574,850 | 37,039,106 | 2.89% |
| 2026-06-22 | 3.08 | 3.12 | 2.98 | 3.11 | 3.11 | qfq | 9,294,523 | 28,354,961 | 0.32% |
| 2026-06-18 | 3.11 | 3.13 | 3.04 | 3.10 | 3.10 | qfq | 6,248,649 | 19,306,011 | -0.32% |
| 2026-06-17 | 3.17 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 8,081,300 | 25,253,234 | -1.58% |
| 2026-06-16 | 3.17 | 3.19 | 3.10 | 3.16 | 3.16 | qfq | 6,978,700 | 21,969,390 | -0.63% |
| 2026-06-15 | 3.27 | 3.35 | 3.16 | 3.18 | 3.18 | qfq | 10,327,851 | 33,346,833 | -2.75% |
| 2026-06-12 | 3.25 | 3.29 | 3.18 | 3.27 | 3.27 | qfq | 8,409,201 | 27,370,346 | 1.55% |
| 2026-06-11 | 3.23 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 6,813,701 | 21,854,148 | -0.62% |
| 2026-06-10 | 3.27 | 3.30 | 3.21 | 3.24 | 3.24 | qfq | 8,046,100 | 26,043,517 | -1.52% |
| 2026-06-09 | 3.27 | 3.32 | 3.21 | 3.29 | 3.29 | qfq | 8,977,300 | 29,392,357 | 1.23% |
| 2026-06-08 | 3.37 | 3.42 | 3.18 | 3.25 | 3.25 | qfq | 12,256,471 | 40,329,049 | -4.13% |
| 2026-06-05 | 3.35 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 11,369,500 | 38,489,282 | 0.30% |
| 2026-06-04 | 3.40 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 10,760,100 | 36,558,382 | -0.59% |
| 2026-06-03 | 3.45 | 3.46 | 3.35 | 3.40 | 3.40 | qfq | 13,772,073 | 46,635,096 | -1.45% |
| 2026-06-02 | 3.58 | 3.59 | 3.42 | 3.45 | 3.45 | qfq | 10,905,700 | 37,853,934 | -3.63% |
| 2026-06-01 | 3.36 | 3.61 | 3.35 | 3.58 | 3.58 | qfq | 15,900,923 | 56,183,968 | 4.99% |
| 2026-05-29 | 3.42 | 3.48 | 3.37 | 3.41 | 3.41 | qfq | 10,468,500 | 35,893,808 | -0.29% |
| 2026-05-28 | 3.44 | 3.48 | 3.36 | 3.42 | 3.42 | qfq | 10,990,309 | 37,625,295 | -0.87% |
| 2026-05-27 | 3.51 | 3.52 | 3.40 | 3.45 | 3.45 | qfq | 8,339,650 | 28,682,907 | -1.71% |
| 2026-05-26 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 9,408,517 | 32,916,965 | -0.85% |
| 2026-05-25 | 3.61 | 3.63 | 3.51 | 3.54 | 3.54 | qfq | 10,148,850 | 36,188,621 | -1.39% |
| 2026-05-22 | 3.60 | 3.61 | 3.49 | 3.59 | 3.59 | qfq | 9,925,350 | 35,347,146 | 1.41% |
| 2026-05-21 | 3.68 | 3.72 | 3.52 | 3.54 | 3.54 | qfq | 10,342,900 | 37,608,553 | -3.54% |
| 2026-05-20 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 7,168,100 | 26,282,095 | -1.61% |
| 2026-05-19 | 3.73 | 3.77 | 3.67 | 3.73 | 3.73 | qfq | 8,548,403 | 31,831,279 | 0.00% |
| 2026-05-18 | 3.66 | 3.73 | 3.64 | 3.73 | 3.73 | qfq | 11,580,601 | 42,600,857 | 1.91% |
| 2026-05-15 | 3.72 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 13,058,300 | 48,129,936 | -2.14% |
| 2026-05-14 | 3.74 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 12,549,902 | 46,879,432 | 0.27% |
| 2026-05-13 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 12,883,537 | 48,005,617 | 0.27% |
| 2026-05-12 | 3.85 | 3.87 | 3.70 | 3.72 | 3.72 | qfq | 12,176,610 | 45,827,987 | -3.38% |
| 2026-05-11 | 3.90 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 11,084,621 | 42,622,011 | -0.77% |
| 2026-05-08 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 9,090,080 | 35,147,177 | 1.04% |
| 2026-05-07 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 14,747,350 | 57,155,870 | -1.03% |
| 2026-05-06 | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 10,845,950 | 42,027,834 | -0.26% |
| 2026-04-30 | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 10,976,400 | 42,692,992 | -0.26% |
| 2026-04-29 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 11,138,900 | 43,365,570 | 1.30% |
| 2026-04-28 | 3.83 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 11,912,200 | 45,675,129 | 0.26% |
| 2026-04-27 | 3.77 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 14,038,900 | 53,023,247 | 1.86% |
| 2026-04-24 | 3.76 | 3.80 | 3.71 | 3.77 | 3.77 | qfq | 8,855,602 | 33,242,571 | 0.27% |
| 2026-04-23 | 3.75 | 3.81 | 3.69 | 3.76 | 3.76 | qfq | 11,561,151 | 43,422,946 | 0.27% |
| 2026-04-22 | 3.78 | 3.84 | 3.71 | 3.75 | 3.75 | qfq | 12,563,850 | 47,234,635 | -1.57% |
| 2026-04-21 | 3.80 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 13,330,611 | 50,787,013 | 0.00% |
| 2026-04-20 | 3.76 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 10,211,854 | 38,521,878 | 2.42% |
| 2026-04-17 | 3.76 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 10,241,700 | 38,196,718 | -1.06% |
| 2026-04-16 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | qfq | 9,526,900 | 35,360,388 | 1.62% |
| 2026-04-15 | 3.72 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 11,167,300 | 41,153,444 | 0.27% |
| 2026-04-14 | 3.72 | 3.74 | 3.62 | 3.69 | 3.69 | qfq | 10,419,300 | 38,196,925 | -0.54% |
| 2026-04-13 | 3.70 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 7,650,037 | 28,205,353 | 0.27% |
| 2026-04-10 | 3.73 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 9,477,900 | 35,278,382 | -0.54% |
| 2026-04-09 | 3.77 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 9,382,201 | 34,947,776 | -1.59% |
| 2026-04-08 | 3.75 | 3.78 | 3.70 | 3.78 | 3.78 | qfq | 12,062,901 | 45,154,327 | 1.89% |
| 2026-04-07 | 3.56 | 3.73 | 3.54 | 3.71 | 3.71 | qfq | 14,221,450 | 52,250,732 | 4.21% |
| 2026-04-03 | 3.71 | 3.73 | 3.54 | 3.56 | 3.56 | qfq | 14,530,685 | 52,269,007 | -4.04% |
| 2026-04-02 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 10,424,350 | 38,883,003 | -0.54% |
| 2026-04-01 | 3.82 | 3.87 | 3.70 | 3.73 | 3.73 | qfq | 11,959,801 | 44,798,732 | -0.53% |
| 2026-03-31 | 3.87 | 3.88 | 3.75 | 3.75 | 3.75 | qfq | 13,286,601 | 50,721,953 | -2.34% |
| 2026-03-30 | 3.76 | 3.87 | 3.70 | 3.84 | 3.84 | qfq | 15,575,900 | 59,298,072 | 2.13% |
| 2026-03-27 | 3.64 | 3.81 | 3.64 | 3.76 | 3.76 | qfq | 15,916,043 | 59,733,058 | 1.90% |
| 2026-03-26 | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | qfq | 11,841,200 | 43,604,173 | 0.54% |
| 2026-03-25 | 3.60 | 3.69 | 3.55 | 3.67 | 3.67 | qfq | 14,590,000 | 53,067,080 | 2.80% |
| 2026-03-24 | 3.43 | 3.58 | 3.37 | 3.57 | 3.57 | qfq | 23,476,800 | 81,507,313 | 6.89% |
| 2026-03-23 | 3.54 | 3.54 | 3.33 | 3.34 | 3.34 | qfq | 22,764,704 | 77,895,768 | -7.48% |
| 2026-03-20 | 3.72 | 3.77 | 3.60 | 3.61 | 3.61 | qfq | 17,901,101 | 65,284,748 | -2.43% |
| 2026-03-19 | 3.76 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 18,878,900 | 70,780,618 | -2.12% |
| 2026-03-18 | 3.90 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 26,011,198 | 98,794,000 | -2.07% |
| 2026-03-17 | 4.06 | 4.07 | 3.85 | 3.86 | 3.86 | qfq | 41,839,497 | 165,673,819 | -4.46% |
| 2026-03-16 | 3.99 | 4.19 | 3.97 | 4.04 | 4.04 | qfq | 67,377,949 | 274,683,510 | 6.04% |
| 2026-03-13 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 11,524,576 | 44,362,865 | -0.52% |
| 2026-03-12 | 3.88 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 12,777,601 | 49,253,163 | -1.54% |
| 2026-03-11 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 13,061,658 | 50,781,132 | -0.77% |
| 2026-03-10 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 14,074,100 | 55,445,863 | -0.25% |
| 2026-03-09 | 3.97 | 4.03 | 3.89 | 3.93 | 3.93 | qfq | 11,965,950 | 47,218,979 | -1.26% |
| 2026-03-06 | 3.86 | 3.98 | 3.82 | 3.98 | 3.98 | qfq | 16,279,220 | 63,570,247 | 3.38% |
| 2026-03-05 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 13,276,100 | 51,453,124 | -1.53% |
| 2026-03-04 | 3.86 | 3.98 | 3.80 | 3.91 | 3.91 | qfq | 21,280,901 | 83,076,535 | 1.82% |
| 2026-03-03 | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | qfq | 14,322,051 | 55,744,184 | -1.79% |
| 2026-03-02 | 3.95 | 3.99 | 3.82 | 3.91 | 3.91 | qfq | 15,132,201 | 59,176,346 | -2.01% |
| 2026-02-27 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | qfq | 8,296,001 | 32,935,645 | 0.50% |
| 2026-02-26 | 4.05 | 4.10 | 3.95 | 3.97 | 3.97 | qfq | 12,186,201 | 48,788,716 | -1.98% |
| 2026-02-25 | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 13,922,607 | 56,598,624 | -0.25% |
| 2026-02-24 | 3.99 | 4.07 | 3.96 | 4.06 | 4.06 | qfq | 15,027,255 | 60,536,393 | 2.53% |
| 2026-02-13 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | qfq | 16,252,500 | 64,624,077 | 1.28% |
| 2026-02-12 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | qfq | 16,967,350 | 67,037,399 | -2.98% |
| 2026-02-11 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 15,391,800 | 62,238,917 | -1.71% |
| 2026-02-10 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 19,066,207 | 78,026,199 | -0.73% |
| 2026-02-09 | 4.05 | 4.14 | 4.03 | 4.13 | 4.13 | qfq | 22,052,238 | 90,314,192 | 2.74% |
| 2026-02-06 | 3.97 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 18,087,256 | 72,623,323 | 1.26% |
| 2026-02-05 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 20,253,450 | 80,621,880 | 0.76% |
| 2026-02-04 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | qfq | 20,451,201 | 80,133,537 | 2.34% |
| 2026-02-03 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 21,448,881 | 82,370,825 | 0.00% |
| 2026-02-02 | 3.88 | 3.96 | 3.82 | 3.85 | 3.85 | qfq | 28,866,230 | 112,717,872 | -0.77% |
| 2026-01-30 | 3.79 | 3.99 | 3.77 | 3.88 | 3.88 | qfq | 39,512,700 | 154,860,962 | 2.37% |
| 2026-01-29 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 9,510,801 | 36,032,076 | 0.80% |
| 2026-01-28 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | qfq | 10,338,150 | 38,831,868 | 0.80% |
| 2026-01-27 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | qfq | 12,166,900 | 45,314,304 | -2.36% |
| 2026-01-26 | 3.87 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 12,222,465 | 46,598,815 | -1.04% |
| 2026-01-23 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 9,907,350 | 38,149,186 | 0.00% |
| 2026-01-22 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 12,909,653 | 49,567,471 | 1.85% |
| 2026-01-21 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 9,328,401 | 35,337,084 | -0.79% |
| 2026-01-20 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 14,908,097 | 57,035,020 | 0.53% |
| 2026-01-19 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 12,454,900 | 46,959,860 | 1.33% |
| 2026-01-16 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 15,323,100 | 57,122,676 | 0.27% |
| 2026-01-15 | 3.76 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 11,902,000 | 44,580,881 | -0.80% |
| 2026-01-14 | 3.80 | 3.85 | 3.73 | 3.77 | 3.77 | qfq | 16,999,100 | 64,440,268 | -0.53% |
| 2026-01-13 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 18,026,600 | 68,694,994 | -1.30% |
| 2026-01-12 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 17,590,763 | 67,191,704 | -0.26% |
| 2026-01-09 | 3.81 | 3.86 | 3.76 | 3.85 | 3.85 | qfq | 19,998,050 | 76,304,994 | 1.05% |
| 2026-01-08 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | qfq | 17,000,251 | 64,207,257 | -0.26% |
| 2026-01-07 | 3.75 | 3.85 | 3.74 | 3.82 | 3.82 | qfq | 22,111,132 | 83,998,023 | 1.60% |
| 2026-01-06 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 10,707,100 | 40,233,475 | 0.53% |
| 2026-01-05 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | qfq | 9,992,201 | 37,319,457 | 0.27% |
| 2025-12-31 | 3.72 | 3.76 | 3.66 | 3.73 | 3.73 | qfq | 13,917,750 | 51,638,343 | 1.08% |
| 2025-12-30 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 14,800,886 | 54,742,118 | -1.86% |
| 2025-12-29 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 11,337,000 | 42,636,671 | -1.31% |
| 2025-12-26 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 13,073,500 | 49,955,408 | -1.30% |
| 2025-12-25 | 3.84 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 14,779,216 | 56,613,769 | 0.26% |
| 2025-12-24 | 3.85 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 13,064,837 | 50,352,511 | 0.79% |
| 2025-12-23 | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 12,981,801 | 49,872,720 | -1.55% |
| 2025-12-22 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | qfq | 12,496,109 | 48,288,761 | 0.52% |
| 2025-12-19 | 3.79 | 3.87 | 3.74 | 3.86 | 3.86 | qfq | 18,925,800 | 72,320,692 | 2.12% |
| 2025-12-18 | 3.76 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 14,280,801 | 54,256,336 | 0.53% |
| 2025-12-17 | 3.80 | 3.83 | 3.70 | 3.76 | 3.76 | qfq | 20,959,151 | 78,391,908 | -1.05% |
| 2025-12-16 | 3.89 | 3.95 | 3.79 | 3.80 | 3.80 | qfq | 19,726,800 | 75,763,555 | -2.81% |
| 2025-12-15 | 3.83 | 3.93 | 3.82 | 3.91 | 3.91 | qfq | 18,597,802 | 72,351,306 | 1.56% |
| 2025-12-12 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 20,924,601 | 81,241,641 | -1.28% |
| 2025-12-11 | 4.03 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 28,454,350 | 111,990,020 | -3.23% |
| 2025-12-10 | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 27,440,675 | 111,198,772 | -1.47% |
| 2025-12-09 | 4.15 | 4.24 | 4.06 | 4.09 | 4.09 | qfq | 32,882,625 | 135,861,516 | -0.49% |
| 2025-12-08 | 4.17 | 4.18 | 4.09 | 4.11 | 4.11 | qfq | 28,698,390 | 118,126,945 | -0.48% |
| 2025-12-05 | 3.97 | 4.14 | 3.90 | 4.13 | 4.13 | qfq | 49,409,928 | 199,506,313 | 1.98% |
| 2025-12-04 | 4.19 | 4.32 | 4.03 | 4.05 | 4.05 | qfq | 53,913,500 | 225,104,483 | -4.26% |
| 2025-12-03 | 4.12 | 4.26 | 4.10 | 4.23 | 4.23 | qfq | 56,382,419 | 236,688,342 | 1.68% |
| 2025-12-02 | 4.08 | 4.19 | 4.03 | 4.16 | 4.16 | qfq | 46,435,405 | 191,446,802 | 1.22% |
| 2025-12-01 | 4.08 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 35,911,695 | 147,553,373 | -0.24% |
| 2025-11-28 | 4.11 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 42,089,478 | 171,971,447 | -0.96% |
| 2025-11-27 | 4.22 | 4.25 | 4.09 | 4.16 | 4.16 | qfq | 56,061,476 | 233,669,256 | -2.12% |
| 2025-11-26 | 4.46 | 4.52 | 4.21 | 4.25 | 4.25 | qfq | 96,908,303 | 419,662,232 | -9.19% |
| 2025-11-25 | 4.81 | 4.89 | 4.68 | 4.68 | 4.68 | qfq | 106,524,000 | 501,855,991 | -10.00% |
| 2025-11-24 | 4.46 | 5.23 | 4.45 | 5.20 | 5.20 | qfq | 170,263,053 | 825,818,101 | 9.47% |
| 2025-11-21 | 4.19 | 4.75 | 4.19 | 4.75 | 4.75 | qfq | 151,301,802 | 703,938,462 | 9.95% |
| 2025-11-20 | 4.68 | 4.90 | 4.25 | 4.32 | 4.32 | qfq | 134,644,076 | 609,447,488 | -5.68% |
| 2025-11-19 | 4.27 | 4.58 | 4.08 | 4.58 | 4.58 | qfq | 88,552,062 | 383,597,332 | 10.10% |
| 2025-11-18 | 4.15 | 4.25 | 4.05 | 4.16 | 4.16 | qfq | 64,935,798 | 267,877,840 | -1.65% |
| 2025-11-17 | 4.46 | 4.55 | 4.18 | 4.23 | 4.23 | qfq | 73,787,221 | 323,475,388 | 2.17% |
| 2025-11-14 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | qfq | 13,555,600 | 56,139,337 | 1.72% |
| 2025-11-13 | 4.08 | 4.10 | 3.99 | 4.07 | 4.07 | qfq | 10,096,400 | 40,913,737 | 0.74% |
| 2025-11-12 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 8,318,303 | 33,597,654 | -0.25% |
| 2025-11-11 | 3.99 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 8,560,200 | 34,459,650 | 1.50% |
| 2025-11-10 | 3.96 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 8,954,761 | 35,651,590 | 1.27% |
| 2025-11-07 | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | qfq | 8,252,400 | 32,475,495 | -0.25% |
| 2025-11-06 | 3.96 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 10,760,900 | 42,265,657 | 0.00% |
| 2025-11-05 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 10,924,699 | 43,139,888 | 1.02% |
| 2025-11-04 | 3.87 | 3.93 | 3.82 | 3.91 | 3.91 | qfq | 11,518,053 | 44,677,685 | 1.03% |
| 2025-11-03 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 17,080,350 | 65,643,472 | 2.38% |
| 2025-10-31 | 3.72 | 3.83 | 3.67 | 3.78 | 3.78 | qfq | 17,723,602 | 66,454,946 | 1.89% |
| 2025-10-30 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 16,092,706 | 60,394,923 | -3.89% |
| 2025-10-29 | 3.90 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 11,362,202 | 43,585,995 | -1.28% |
| 2025-10-28 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 8,839,600 | 34,595,579 | 0.00% |
| 2025-10-27 | 3.95 | 3.98 | 3.86 | 3.91 | 3.91 | qfq | 12,215,700 | 47,804,905 | -0.76% |
| 2025-10-24 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 9,599,600 | 37,883,193 | -0.51% |
| 2025-10-23 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 8,945,100 | 35,243,099 | 0.00% |
| 2025-10-22 | 4.02 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 14,721,700 | 58,638,262 | -1.00% |
| 2025-10-21 | 3.81 | 4.03 | 3.77 | 4.00 | 4.00 | qfq | 20,728,224 | 81,088,658 | 5.26% |
| 2025-10-20 | 3.77 | 3.80 | 3.70 | 3.80 | 3.80 | qfq | 14,255,427 | 53,693,620 | 2.43% |
| 2025-10-17 | 3.76 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 19,585,581 | 73,385,166 | -1.33% |
| 2025-10-16 | 4.02 | 4.05 | 3.73 | 3.76 | 3.76 | qfq | 30,552,700 | 117,489,436 | -6.93% |
| 2025-10-15 | 4.04 | 4.05 | 3.97 | 4.04 | 4.04 | qfq | 9,309,002 | 37,494,717 | 1.00% |
| 2025-10-14 | 3.97 | 4.03 | 3.94 | 4.00 | 4.00 | qfq | 12,653,306 | 50,551,881 | 0.76% |
| 2025-10-13 | 3.93 | 4.01 | 3.85 | 3.97 | 3.97 | qfq | 11,912,650 | 47,111,121 | -0.50% |
| 2025-10-10 | 3.92 | 4.08 | 3.91 | 3.99 | 3.99 | qfq | 11,454,259 | 45,741,223 | 1.53% |
| 2025-10-09 | 3.92 | 3.96 | 3.87 | 3.93 | 3.93 | qfq | 9,256,701 | 36,218,220 | -0.76% |
| 2025-09-30 | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 8,171,200 | 32,383,612 | -0.75% |
| 2025-09-29 | 3.96 | 3.99 | 3.83 | 3.99 | 3.99 | qfq | 10,229,100 | 40,328,584 | 1.01% |
| 2025-09-26 | 3.90 | 3.99 | 3.83 | 3.95 | 3.95 | qfq | 11,038,799 | 43,451,564 | 1.80% |
| 2025-09-25 | 3.95 | 3.97 | 3.84 | 3.88 | 3.88 | qfq | 10,970,501 | 42,774,368 | -1.77% |
| 2025-09-24 | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 10,118,271 | 39,851,688 | 1.02% |
| 2025-09-23 | 4.01 | 4.01 | 3.80 | 3.91 | 3.91 | qfq | 17,120,624 | 66,429,365 | -2.49% |
| 2025-09-22 | 4.06 | 4.12 | 3.97 | 4.01 | 4.01 | qfq | 11,688,900 | 46,854,876 | -1.96% |
| 2025-09-19 | 4.16 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 12,642,348 | 51,868,917 | -1.68% |
| 2025-09-18 | 4.29 | 4.30 | 4.12 | 4.16 | 4.16 | qfq | 13,741,086 | 57,813,313 | -3.03% |
| 2025-09-17 | 4.38 | 4.42 | 4.27 | 4.29 | 4.29 | qfq | 13,079,809 | 56,419,311 | -2.28% |
| 2025-09-16 | 4.39 | 4.39 | 4.31 | 4.39 | 4.39 | qfq | 9,909,049 | 43,143,315 | 0.46% |
| 2025-09-15 | 4.40 | 4.44 | 4.33 | 4.37 | 4.37 | qfq | 9,946,101 | 43,432,954 | 0.00% |
| 2025-09-12 | 4.36 | 4.41 | 4.32 | 4.37 | 4.37 | qfq | 10,491,050 | 45,878,228 | 0.00% |
| 2025-09-11 | 4.37 | 4.43 | 4.28 | 4.37 | 4.37 | qfq | 12,990,200 | 56,238,178 | -0.46% |
| 2025-09-10 | 4.32 | 4.40 | 4.30 | 4.39 | 4.39 | qfq | 9,145,901 | 39,889,732 | 1.39% |
| 2025-09-09 | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | qfq | 7,675,601 | 33,294,958 | -0.69% |
| 2025-09-08 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | qfq | 11,887,900 | 51,684,741 | 1.87% |
| 2025-09-05 | 4.27 | 4.29 | 4.16 | 4.28 | 4.28 | qfq | 11,561,601 | 48,978,175 | 0.23% |
| 2025-09-04 | 4.21 | 4.37 | 4.16 | 4.27 | 4.27 | qfq | 16,031,400 | 68,725,776 | 2.40% |
| 2025-09-03 | 4.33 | 4.36 | 4.15 | 4.17 | 4.17 | qfq | 11,566,100 | 49,036,151 | -3.02% |
| 2025-09-02 | 4.39 | 4.40 | 4.26 | 4.30 | 4.30 | qfq | 13,704,849 | 59,045,901 | -1.15% |
| 2025-09-01 | 4.35 | 4.41 | 4.30 | 4.35 | 4.35 | qfq | 12,198,799 | 53,175,281 | -0.23% |
| 2025-08-29 | 4.33 | 4.44 | 4.29 | 4.36 | 4.36 | qfq | 14,625,210 | 63,795,338 | 0.93% |
| 2025-08-28 | 4.28 | 4.39 | 4.17 | 4.32 | 4.32 | qfq | 12,117,476 | 51,939,163 | 0.47% |
| 2025-08-27 | 4.44 | 4.49 | 4.30 | 4.30 | 4.30 | qfq | 11,296,615 | 49,592,250 | -2.49% |
| 2025-08-26 | 4.39 | 4.45 | 4.34 | 4.41 | 4.41 | qfq | 11,259,649 | 49,630,705 | 1.15% |
| 2025-08-25 | 4.39 | 4.40 | 4.32 | 4.36 | 4.36 | qfq | 14,205,599 | 61,683,108 | -0.46% |
| 2025-08-22 | 4.41 | 4.43 | 4.33 | 4.38 | 4.38 | qfq | 11,719,248 | 51,186,196 | -0.90% |
| 2025-08-21 | 4.39 | 4.45 | 4.34 | 4.42 | 4.42 | qfq | 12,270,900 | 54,016,601 | 1.38% |
| 2025-08-20 | 4.33 | 4.37 | 4.28 | 4.36 | 4.36 | qfq | 11,045,300 | 47,849,812 | 0.93% |
| 2025-08-19 | 4.24 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 12,704,701 | 54,610,020 | 1.65% |
| 2025-08-18 | 4.23 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 11,591,949 | 49,376,094 | 0.47% |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 12,704,799 | 54,017,794 | 0.00% |
| 2025-08-14 | 4.33 | 4.34 | 4.23 | 4.23 | 4.23 | qfq | 8,301,799 | 35,507,620 | -2.31% |
| 2025-08-13 | 4.36 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 8,621,498 | 37,175,685 | -0.46% |
| 2025-08-12 | 4.35 | 4.49 | 4.32 | 4.35 | 4.35 | qfq | 14,504,248 | 63,594,167 | 0.23% |
| 2025-08-11 | 4.32 | 4.43 | 4.31 | 4.34 | 4.34 | qfq | 12,357,509 | 53,982,334 | 0.70% |
| 2025-08-08 | 4.30 | 4.32 | 4.24 | 4.31 | 4.31 | qfq | 9,424,010 | 40,368,390 | 1.41% |
| 2025-08-07 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 7,939,399 | 33,714,620 | 0.24% |
| 2025-08-06 | 4.27 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 9,098,800 | 38,684,072 | -1.17% |
| 2025-08-05 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | qfq | 8,821,498 | 37,779,071 | 0.47% |
| 2025-08-04 | 4.19 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 10,965,800 | 46,658,943 | 0.95% |
| 2025-08-01 | 4.20 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 11,558,599 | 49,003,459 | 0.24% |
| 2025-07-31 | 4.38 | 4.39 | 4.20 | 4.22 | 4.22 | qfq | 15,798,669 | 67,074,993 | -3.65% |
| 2025-07-30 | 4.24 | 4.42 | 4.24 | 4.38 | 4.38 | qfq | 20,000,349 | 86,886,617 | 2.58% |
| 2025-07-29 | 4.27 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 12,590,257 | 53,397,992 | 0.00% |
| 2025-07-28 | 4.30 | 4.35 | 4.24 | 4.27 | 4.27 | qfq | 10,196,190 | 43,651,561 | -0.93% |
| 2025-07-25 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 15,966,098 | 68,297,337 | 2.13% |
| 2025-07-24 | 4.19 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 10,848,615 | 45,710,665 | 0.72% |
| 2025-07-23 | 4.20 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 12,651,600 | 53,361,654 | -0.48% |
| 2025-07-22 | 4.16 | 4.24 | 4.15 | 4.21 | 4.21 | qfq | 15,944,102 | 66,787,540 | 1.20% |
| 2025-07-21 | 4.04 | 4.18 | 4.03 | 4.16 | 4.16 | qfq | 16,586,248 | 68,294,497 | 2.97% |
| 2025-07-18 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | qfq | 8,863,098 | 35,642,769 | 0.50% |
| 2025-07-17 | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | qfq | 8,827,498 | 35,452,889 | 0.50% |
| 2025-07-16 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 10,358,499 | 41,432,511 | 0.76% |
| 2025-07-15 | 4.02 | 4.05 | 3.91 | 3.97 | 3.97 | qfq | 14,370,898 | 57,129,952 | -0.25% |
| 2025-07-14 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 9,230,997 | 36,781,444 | -0.25% |
| 2025-07-11 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 13,985,365 | 55,856,366 | 0.50% |
| 2025-07-10 | 3.98 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 11,267,898 | 44,675,174 | 0.25% |
| 2025-07-09 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 14,790,848 | 58,783,165 | -1.00% |
| 2025-07-08 | 3.94 | 4.01 | 3.90 | 4.00 | 4.00 | qfq | 18,413,865 | 72,665,506 | 1.27% |
| 2025-07-07 | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 17,692,998 | 69,791,573 | -0.25% |
| 2025-07-04 | 4.07 | 4.08 | 3.93 | 3.96 | 3.96 | qfq | 34,178,846 | 136,195,212 | -3.41% |
| 2025-07-03 | 4.28 | 4.28 | 4.01 | 4.10 | 4.10 | qfq | 60,495,499 | 246,945,509 | -4.21% |
| 2025-07-02 | 4.02 | 4.28 | 3.91 | 4.28 | 4.28 | qfq | 44,190,847 | 182,062,874 | 10.03% |
| 2025-07-01 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 6,998,814 | 27,120,772 | 0.26% |
| 2025-06-30 | 4.01 | 4.04 | 3.86 | 3.88 | 3.88 | qfq | 7,039,598 | 27,471,997 | -0.51% |
| 2025-06-27 | 3.86 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 7,698,799 | 29,908,466 | 1.04% |
| 2025-06-26 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | qfq | 7,718,048 | 29,631,346 | 1.85% |
| 2025-06-25 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | qfq | 5,479,000 | 20,694,658 | 0.26% |
| 2025-06-24 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | qfq | 7,477,400 | 28,101,648 | 1.61% |
| 2025-06-23 | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 5,910,700 | 21,844,655 | 1.36% |
| 2025-06-20 | 3.70 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 6,497,300 | 23,955,613 | -1.08% |
| 2025-06-19 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | qfq | 11,613,553 | 43,450,324 | -0.27% |
| 2025-06-18 | 3.78 | 3.78 | 3.68 | 3.72 | 3.72 | qfq | 8,050,200 | 29,960,249 | -1.59% |
| 2025-06-17 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 8,169,750 | 31,061,330 | 0.27% |
| 2025-06-16 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 7,062,300 | 26,615,660 | -0.26% |
| 2025-06-13 | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 6,273,300 | 23,795,868 | -1.31% |
| 2025-06-12 | 3.88 | 3.91 | 3.79 | 3.83 | 3.83 | qfq | 7,436,100 | 28,476,595 | -1.79% |
| 2025-06-11 | 3.87 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 7,587,300 | 29,643,850 | 0.26% |
| 2025-06-10 | 3.90 | 3.92 | 3.81 | 3.89 | 3.89 | qfq | 10,358,444 | 40,026,575 | -0.26% |
| 2025-06-09 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 6,412,049 | 25,009,545 | 0.78% |
| 2025-06-06 | 3.86 | 3.91 | 3.84 | 3.87 | 3.87 | qfq | 9,149,749 | 35,350,989 | -0.51% |
| 2025-06-05 | 4.03 | 4.03 | 3.87 | 3.89 | 3.89 | qfq | 10,148,550 | 39,836,025 | -2.26% |
| 2025-06-04 | 3.97 | 4.02 | 3.94 | 3.98 | 3.98 | qfq | 7,997,200 | 31,809,816 | 0.51% |
| 2025-06-03 | 3.92 | 4.01 | 3.87 | 3.96 | 3.96 | qfq | 10,218,299 | 40,455,610 | 1.02% |
| 2025-05-30 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 7,751,700 | 30,582,371 | -1.26% |
| 2025-05-29 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 7,625,300 | 30,269,140 | 0.00% |
| 2025-05-28 | 4.06 | 4.08 | 3.93 | 3.97 | 3.97 | qfq | 11,631,365 | 46,314,225 | -1.98% |
| 2025-05-27 | 4.00 | 4.09 | 3.98 | 4.05 | 4.05 | qfq | 10,337,865 | 41,730,521 | 1.76% |
| 2025-05-26 | 4.06 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 12,799,100 | 51,717,647 | -1.73% |
| 2025-05-23 | 4.14 | 4.17 | 3.93 | 4.05 | 4.05 | qfq | 20,215,635 | 82,055,633 | -1.46% |
| 2025-05-22 | 4.10 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 11,061,393 | 45,270,755 | 0.00% |
| 2025-05-21 | 4.13 | 4.18 | 4.07 | 4.11 | 4.11 | qfq | 9,050,900 | 37,165,400 | -0.72% |
| 2025-05-20 | 4.07 | 4.15 | 4.03 | 4.14 | 4.14 | qfq | 12,075,500 | 49,388,522 | 2.48% |
| 2025-05-19 | 3.90 | 4.06 | 3.87 | 4.04 | 4.04 | qfq | 14,802,668 | 59,028,651 | 3.32% |
| 2025-05-16 | 4.14 | 4.14 | 3.89 | 3.91 | 3.91 | qfq | 22,957,659 | 91,244,744 | -3.46% |
| 2025-05-15 | 3.86 | 4.14 | 3.85 | 4.05 | 4.05 | qfq | 24,068,410 | 96,117,635 | 4.65% |
| 2025-05-14 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 7,924,051 | 30,441,848 | 1.31% |
| 2025-05-13 | 3.80 | 3.89 | 3.77 | 3.82 | 3.82 | qfq | 8,630,378 | 33,129,871 | 1.06% |
| 2025-05-12 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 5,525,001 | 20,820,282 | -0.26% |
| 2025-05-09 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 5,002,690 | 19,022,497 | -0.52% |
| 2025-05-08 | 3.80 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 7,584,250 | 28,829,741 | 0.53% |
| 2025-05-07 | 3.75 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 8,923,453 | 33,751,073 | 1.61% |
| 2025-05-06 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | qfq | 6,845,098 | 25,327,975 | 3.32% |
| 2025-04-30 | 3.56 | 3.71 | 3.56 | 3.61 | 3.61 | qfq | 9,532,148 | 34,827,429 | 1.40% |
| 2025-04-29 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 4,952,199 | 17,652,110 | 0.56% |
| 2025-04-28 | 3.59 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 6,447,100 | 22,781,107 | -0.84% |
| 2025-04-25 | 3.57 | 3.64 | 3.57 | 3.57 | 3.57 | qfq | 6,754,650 | 24,357,076 | 0.00% |
| 2025-04-24 | 3.57 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 6,657,399 | 23,889,582 | 0.00% |
| 2025-04-23 | 3.65 | 3.66 | 3.55 | 3.57 | 3.57 | qfq | 9,251,600 | 33,224,351 | -1.65% |
| 2025-04-22 | 3.65 | 3.70 | 3.60 | 3.63 | 3.63 | qfq | 7,599,300 | 27,662,275 | 0.00% |
| 2025-04-21 | 3.65 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 6,456,400 | 23,549,399 | -0.82% |
| 2025-04-18 | 3.69 | 3.74 | 3.62 | 3.66 | 3.66 | qfq | 8,531,133 | 31,218,732 | -1.35% |
| 2025-04-17 | 3.67 | 3.75 | 3.65 | 3.71 | 3.71 | qfq | 7,227,988 | 26,855,520 | 0.00% |
| 2025-04-16 | 3.70 | 3.76 | 3.60 | 3.71 | 3.71 | qfq | 14,459,300 | 53,479,028 | -0.27% |
| 2025-04-15 | 3.66 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 13,542,101 | 50,214,072 | 0.81% |
| 2025-04-14 | 3.61 | 3.71 | 3.61 | 3.69 | 3.69 | qfq | 12,820,598 | 47,129,373 | 3.07% |
| 2025-04-11 | 3.59 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 9,972,277 | 35,957,664 | -1.38% |
| 2025-04-10 | 3.55 | 3.70 | 3.54 | 3.63 | 3.63 | qfq | 15,353,046 | 55,655,974 | 2.25% |
| 2025-04-09 | 3.39 | 3.60 | 3.23 | 3.55 | 3.55 | qfq | 20,886,898 | 71,508,136 | 2.90% |
| 2025-04-08 | 3.27 | 3.47 | 3.27 | 3.45 | 3.45 | qfq | 16,902,500 | 57,028,194 | 5.50% |
| 2025-04-07 | 3.51 | 3.52 | 3.27 | 3.27 | 3.27 | qfq | 14,039,132 | 46,975,666 | -9.92% |
| 2025-04-03 | 3.57 | 3.66 | 3.57 | 3.63 | 3.63 | qfq | 6,119,400 | 22,166,982 | 1.11% |
| 2025-04-02 | 3.64 | 3.65 | 3.59 | 3.59 | 3.59 | qfq | 5,704,099 | 20,592,458 | -1.10% |
| 2025-04-01 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 7,601,899 | 27,683,668 | 0.28% |
| 2025-03-31 | 3.65 | 3.66 | 3.55 | 3.62 | 3.62 | qfq | 8,089,000 | 29,139,943 | -1.09% |
| 2025-03-28 | 3.81 | 3.81 | 3.66 | 3.66 | 3.66 | qfq | 9,540,000 | 35,361,512 | -3.43% |
| 2025-03-27 | 3.84 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 9,825,000 | 37,126,105 | -1.56% |
| 2025-03-26 | 3.80 | 3.91 | 3.78 | 3.85 | 3.85 | qfq | 11,494,905 | 44,426,523 | 0.79% |
| 2025-03-25 | 3.83 | 3.91 | 3.76 | 3.82 | 3.82 | qfq | 12,408,782 | 47,356,868 | -0.52% |
| 2025-03-24 | 3.95 | 4.00 | 3.74 | 3.84 | 3.84 | qfq | 21,336,999 | 82,147,817 | -3.52% |
| 2025-03-21 | 3.91 | 4.13 | 3.90 | 3.98 | 3.98 | qfq | 30,867,560 | 124,108,869 | 1.79% |
| 2025-03-20 | 3.81 | 3.98 | 3.77 | 3.91 | 3.91 | qfq | 25,127,200 | 97,863,832 | 2.89% |
| 2025-03-19 | 3.85 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 13,585,848 | 51,572,644 | -1.30% |
| 2025-03-18 | 3.92 | 3.96 | 3.81 | 3.85 | 3.85 | qfq | 21,676,803 | 83,620,160 | -2.53% |
| 2025-03-17 | 3.86 | 4.07 | 3.86 | 3.95 | 3.95 | qfq | 34,350,354 | 136,504,350 | 2.07% |
| 2025-03-14 | 3.76 | 4.07 | 3.72 | 3.87 | 3.87 | qfq | 36,913,294 | 142,431,166 | 4.59% |
| 2025-03-13 | 3.61 | 3.74 | 3.54 | 3.70 | 3.70 | qfq | 12,688,448 | 46,114,896 | 1.93% |
| 2025-03-12 | 3.57 | 3.68 | 3.54 | 3.63 | 3.63 | qfq | 8,929,300 | 32,182,107 | 1.40% |
| 2025-03-11 | 3.48 | 3.59 | 3.47 | 3.58 | 3.58 | qfq | 10,101,902 | 35,798,268 | 1.99% |
| 2025-03-10 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 5,978,351 | 21,017,121 | 0.57% |
| 2025-03-07 | 3.57 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 10,023,899 | 35,286,923 | -2.51% |
| 2025-03-06 | 3.58 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 10,250,634 | 36,310,785 | -0.28% |
| 2025-03-05 | 3.65 | 3.65 | 3.53 | 3.59 | 3.59 | qfq | 7,623,240 | 27,147,771 | -1.37% |
| 2025-03-04 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | qfq | 4,743,100 | 17,124,525 | 0.55% |
| 2025-03-03 | 3.64 | 3.69 | 3.61 | 3.62 | 3.62 | qfq | 5,995,299 | 21,871,091 | -0.28% |
| 2025-02-28 | 3.71 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 6,497,900 | 23,828,073 | -2.42% |
| 2025-02-27 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | qfq | 10,167,100 | 37,540,285 | 0.81% |
| 2025-02-26 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 5,965,948 | 21,905,849 | 0.27% |
| 2025-02-25 | 3.66 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 7,644,599 | 28,252,311 | -1.34% |
| 2025-02-24 | 3.74 | 3.86 | 3.71 | 3.73 | 3.73 | qfq | 14,997,727 | 56,439,936 | 0.54% |
| 2025-02-21 | 3.75 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 6,447,650 | 23,836,833 | -0.80% |
| 2025-02-20 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 7,304,201 | 27,342,279 | -0.27% |
| 2025-02-19 | 3.65 | 3.76 | 3.60 | 3.75 | 3.75 | qfq | 9,473,879 | 34,985,293 | 2.18% |
| 2025-02-18 | 3.72 | 3.86 | 3.66 | 3.67 | 3.67 | qfq | 15,074,279 | 56,332,510 | -1.87% |
| 2025-02-17 | 3.68 | 3.77 | 3.63 | 3.74 | 3.74 | qfq | 11,000,500 | 40,895,234 | 2.75% |
| 2025-02-14 | 3.67 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 7,002,001 | 25,638,136 | -1.36% |
| 2025-02-13 | 3.72 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 7,592,850 | 28,268,303 | -0.81% |
| 2025-02-12 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 5,998,250 | 22,200,272 | -0.27% |
| 2025-02-11 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | qfq | 6,407,095 | 23,984,614 | -2.36% |
| 2025-02-10 | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 9,214,793 | 34,898,075 | 2.14% |
| 2025-02-07 | 3.68 | 3.80 | 3.68 | 3.74 | 3.74 | qfq | 8,060,990 | 30,208,359 | 1.36% |
| 2025-02-06 | 3.63 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 7,543,747 | 27,587,143 | 1.93% |
| 2025-02-05 | 3.70 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 5,808,697 | 21,138,156 | -0.55% |
| 2025-01-27 | 3.75 | 3.78 | 3.63 | 3.64 | 3.64 | qfq | 10,309,799 | 38,122,971 | -1.62% |
| 2025-01-24 | 3.60 | 3.76 | 3.55 | 3.70 | 3.70 | qfq | 14,230,914 | 52,451,758 | 3.64% |
| 2025-01-23 | 3.60 | 3.71 | 3.55 | 3.57 | 3.57 | qfq | 5,897,699 | 21,372,162 | 0.28% |
| 2025-01-22 | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 5,268,499 | 18,817,455 | -2.20% |
| 2025-01-21 | 3.69 | 3.75 | 3.61 | 3.64 | 3.64 | qfq | 7,755,750 | 28,347,864 | -1.36% |
| 2025-01-20 | 3.67 | 3.72 | 3.57 | 3.69 | 3.69 | qfq | 9,393,900 | 34,446,707 | 0.27% |
| 2025-01-17 | 3.78 | 3.79 | 3.64 | 3.68 | 3.68 | qfq | 14,132,000 | 52,438,452 | -2.65% |
| 2025-01-16 | 3.74 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 9,660,700 | 36,228,230 | 2.44% |
| 2025-01-15 | 3.72 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 8,993,180 | 33,524,254 | -1.07% |
| 2025-01-14 | 3.50 | 3.74 | 3.50 | 3.73 | 3.73 | qfq | 13,428,005 | 48,871,332 | 5.97% |
| 2025-01-13 | 3.44 | 3.65 | 3.36 | 3.52 | 3.52 | qfq | 16,645,210 | 58,386,507 | 2.92% |
| 2025-01-10 | 3.53 | 3.58 | 3.42 | 3.42 | 3.42 | qfq | 7,786,199 | 27,199,673 | -3.39% |
| 2025-01-09 | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | qfq | 7,177,200 | 25,362,153 | -0.28% |
| 2025-01-08 | 3.49 | 3.64 | 3.44 | 3.55 | 3.55 | qfq | 11,604,706 | 40,916,738 | 1.72% |
| 2025-01-07 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | qfq | 8,217,750 | 28,354,646 | 2.65% |
| 2025-01-06 | 3.39 | 3.44 | 3.23 | 3.40 | 3.40 | qfq | 9,186,700 | 30,923,065 | -0.58% |
| 2025-01-03 | 3.72 | 3.75 | 3.41 | 3.42 | 3.42 | qfq | 17,788,166 | 62,647,486 | -7.07% |
| 2025-01-02 | 3.62 | 3.83 | 3.60 | 3.68 | 3.68 | qfq | 15,355,864 | 57,414,660 | 0.27% |
| 2024-12-31 | 3.67 | 3.82 | 3.63 | 3.67 | 3.67 | qfq | 15,517,294 | 57,478,281 | 0.27% |
| 2024-12-30 | 3.79 | 3.81 | 3.60 | 3.66 | 3.66 | qfq | 13,756,449 | 50,217,633 | -4.19% |
| 2024-12-27 | 3.67 | 3.88 | 3.65 | 3.82 | 3.82 | qfq | 14,437,682 | 54,729,022 | 3.80% |
| 2024-12-26 | 3.66 | 3.75 | 3.60 | 3.68 | 3.68 | qfq | 7,842,384 | 28,976,014 | 1.38% |
| 2024-12-25 | 3.67 | 3.78 | 3.58 | 3.63 | 3.63 | qfq | 13,168,401 | 48,391,172 | -1.36% |
| 2024-12-24 | 3.70 | 3.77 | 3.58 | 3.68 | 3.68 | qfq | 15,338,832 | 56,208,720 | -1.60% |
| 2024-12-23 | 4.05 | 4.05 | 3.71 | 3.74 | 3.74 | qfq | 18,626,700 | 71,295,864 | -7.65% |
| 2024-12-20 | 4.04 | 4.10 | 4.02 | 4.05 | 4.05 | qfq | 11,711,700 | 47,401,357 | 1.25% |
| 2024-12-19 | 4.01 | 4.10 | 3.92 | 4.00 | 4.00 | qfq | 15,043,279 | 59,980,071 | -1.48% |
| 2024-12-18 | 4.14 | 4.17 | 4.01 | 4.06 | 4.06 | qfq | 17,807,600 | 72,315,078 | -1.46% |
| 2024-12-17 | 4.49 | 4.49 | 4.11 | 4.12 | 4.12 | qfq | 28,186,910 | 119,134,842 | -7.62% |
| 2024-12-16 | 4.48 | 4.54 | 4.40 | 4.46 | 4.46 | qfq | 27,298,385 | 121,752,299 | -0.89% |
| 2024-12-13 | 4.41 | 4.66 | 4.39 | 4.50 | 4.50 | qfq | 43,059,160 | 195,998,491 | 1.35% |
| 2024-12-12 | 4.30 | 4.48 | 4.26 | 4.44 | 4.44 | qfq | 33,182,764 | 146,012,839 | 3.02% |
| 2024-12-11 | 4.21 | 4.33 | 4.16 | 4.31 | 4.31 | qfq | 32,964,126 | 140,929,176 | 1.89% |
| 2024-12-10 | 4.38 | 4.50 | 4.18 | 4.23 | 4.23 | qfq | 40,589,300 | 174,215,452 | -1.63% |
| 2024-12-09 | 4.18 | 4.53 | 4.15 | 4.30 | 4.30 | qfq | 48,088,322 | 208,855,489 | 0.00% |
| 2024-12-06 | 4.18 | 4.66 | 4.10 | 4.30 | 4.30 | qfq | 73,715,315 | 318,291,597 | -1.83% |
| 2024-12-05 | 4.27 | 4.62 | 3.91 | 4.38 | 4.38 | qfq | 91,488,470 | 381,258,666 | 4.29% |
| 2024-12-04 | 3.87 | 4.20 | 3.87 | 4.20 | 4.20 | qfq | 26,277,600 | 108,129,522 | 9.95% |
| 2024-12-03 | 3.83 | 3.98 | 3.79 | 3.82 | 3.82 | qfq | 22,430,304 | 86,008,250 | -0.26% |
| 2024-12-02 | 3.78 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 30,742,489 | 117,374,453 | 3.23% |
| 2024-11-29 | 3.74 | 3.78 | 3.64 | 3.71 | 3.71 | qfq | 38,373,886 | 142,286,957 | -2.88% |
| 2024-11-28 | 3.62 | 3.93 | 3.62 | 3.82 | 3.82 | qfq | 53,586,092 | 204,301,187 | 1.87% |
| 2024-11-27 | 4.15 | 4.17 | 3.65 | 3.75 | 3.75 | qfq | 87,353,953 | 332,960,532 | -5.06% |
| 2024-11-26 | 3.95 | 3.95 | 3.81 | 3.95 | 3.95 | qfq | 23,675,723 | 93,322,680 | 10.03% |
| 2024-11-25 | 3.46 | 3.59 | 3.33 | 3.59 | 3.59 | qfq | 15,227,918 | 54,017,695 | 10.12% |
| 2024-11-22 | 3.41 | 3.42 | 3.25 | 3.26 | 3.26 | qfq | 11,589,800 | 38,655,620 | -4.12% |
| 2024-11-21 | 3.33 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 15,762,351 | 53,641,777 | 1.19% |
| 2024-11-20 | 3.17 | 3.42 | 3.14 | 3.36 | 3.36 | qfq | 26,752,300 | 89,246,077 | 6.33% |
| 2024-11-19 | 3.12 | 3.18 | 3.07 | 3.16 | 3.16 | qfq | 11,832,700 | 37,016,287 | 1.28% |
| 2024-11-18 | 3.24 | 3.28 | 3.08 | 3.12 | 3.12 | qfq | 17,601,550 | 55,672,573 | -3.41% |
| 2024-11-15 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 13,328,300 | 43,556,909 | -1.52% |
| 2024-11-14 | 3.40 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 14,504,150 | 48,304,076 | -3.24% |
| 2024-11-13 | 3.42 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 16,824,600 | 56,990,770 | -2.02% |
| 2024-11-12 | 3.47 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 15,363,900 | 53,258,518 | 0.00% |
| 2024-11-11 | 3.53 | 3.55 | 3.42 | 3.46 | 3.46 | qfq | 22,601,257 | 78,103,377 | -2.54% |
| 2024-11-08 | 3.51 | 3.68 | 3.46 | 3.55 | 3.55 | qfq | 38,086,300 | 135,224,565 | 1.43% |
| 2024-11-07 | 3.27 | 3.59 | 3.27 | 3.50 | 3.50 | qfq | 43,596,751 | 152,342,265 | 7.03% |
| 2024-11-06 | 3.23 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 13,412,100 | 43,573,142 | 1.55% |
| 2024-11-05 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | qfq | 10,999,501 | 35,278,824 | 1.26% |
| 2024-11-04 | 3.13 | 3.18 | 3.09 | 3.18 | 3.18 | qfq | 11,656,901 | 36,602,918 | 0.63% |
| 2024-11-01 | 3.21 | 3.32 | 3.13 | 3.16 | 3.16 | qfq | 22,619,553 | 72,559,666 | -0.94% |
| 2024-10-31 | 3.12 | 3.22 | 3.11 | 3.19 | 3.19 | qfq | 11,733,609 | 37,303,115 | 1.92% |
| 2024-10-30 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 10,438,100 | 32,400,147 | 1.29% |
| 2024-10-29 | 3.27 | 3.27 | 3.08 | 3.09 | 3.09 | qfq | 15,427,150 | 48,572,172 | -4.33% |
| 2024-10-28 | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | qfq | 15,333,834 | 49,005,600 | 4.19% |
| 2024-10-25 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 9,488,506 | 29,349,650 | 0.98% |
| 2024-10-24 | 3.04 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 8,678,500 | 26,613,673 | 0.99% |
| 2024-10-23 | 3.01 | 3.16 | 3.01 | 3.04 | 3.04 | qfq | 10,002,600 | 30,756,076 | 1.00% |
| 2024-10-22 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 10,227,315 | 30,952,493 | -0.33% |
| 2024-10-21 | 2.95 | 3.12 | 2.90 | 3.02 | 3.02 | qfq | 20,297,162 | 61,456,515 | 5.59% |
| 2024-10-18 | 2.88 | 2.90 | 2.80 | 2.86 | 2.86 | qfq | 8,155,140 | 23,384,873 | 0.70% |
| 2024-10-17 | 2.94 | 2.94 | 2.83 | 2.84 | 2.84 | qfq | 7,143,100 | 20,590,062 | -2.41% |
| 2024-10-16 | 2.86 | 2.96 | 2.82 | 2.91 | 2.91 | qfq | 9,653,515 | 28,112,852 | 1.75% |
| 2024-10-15 | 2.87 | 2.91 | 2.86 | 2.86 | 2.86 | qfq | 6,231,600 | 17,981,037 | -1.38% |
| 2024-10-14 | 2.88 | 2.93 | 2.85 | 2.90 | 2.90 | qfq | 7,585,692 | 21,870,133 | 2.11% |
| 2024-10-11 | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | qfq | 9,391,001 | 27,035,546 | -3.40% |
| 2024-10-10 | 2.90 | 3.04 | 2.89 | 2.94 | 2.94 | qfq | 16,844,085 | 49,820,434 | 2.80% |
| 2024-10-09 | 3.08 | 3.09 | 2.85 | 2.86 | 2.86 | qfq | 20,416,119 | 60,502,483 | -9.21% |
| 2024-10-08 | 3.35 | 3.38 | 3.02 | 3.15 | 3.15 | qfq | 34,428,612 | 109,778,300 | 2.61% |
| 2024-09-30 | 2.93 | 3.11 | 2.86 | 3.07 | 3.07 | qfq | 27,688,812 | 83,135,837 | 6.97% |
| 2024-09-27 | 2.82 | 2.89 | 2.79 | 2.87 | 2.87 | qfq | 11,714,870 | 33,261,199 | 3.24% |
| 2024-09-26 | 2.68 | 2.78 | 2.65 | 2.78 | 2.78 | qfq | 9,725,950 | 26,597,156 | 3.35% |
| 2024-09-25 | 2.65 | 2.75 | 2.65 | 2.69 | 2.69 | qfq | 9,229,950 | 24,966,463 | 1.51% |
| 2024-09-24 | 2.60 | 2.65 | 2.58 | 2.65 | 2.65 | qfq | 7,199,102 | 18,918,633 | 2.71% |
| 2024-09-23 | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | qfq | 4,727,802 | 12,072,503 | 0.78% |
| 2024-09-20 | 2.63 | 2.63 | 2.54 | 2.56 | 2.56 | qfq | 4,886,400 | 12,504,524 | -1.16% |
| 2024-09-19 | 2.49 | 2.63 | 2.49 | 2.59 | 2.59 | qfq | 9,978,500 | 25,672,456 | 5.28% |
| 2024-09-18 | 2.50 | 2.54 | 2.43 | 2.46 | 2.46 | qfq | 6,375,400 | 15,799,302 | -3.15% |
| 2024-09-13 | 2.55 | 2.57 | 2.50 | 2.54 | 2.54 | qfq | 4,102,600 | 10,430,615 | 0.00% |
| 2024-09-12 | 2.55 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 3,144,800 | 8,021,156 | 0.40% |
| 2024-09-11 | 2.60 | 2.61 | 2.51 | 2.53 | 2.53 | qfq | 5,744,300 | 14,617,602 | -3.07% |
| 2024-09-10 | 2.56 | 2.66 | 2.51 | 2.61 | 2.61 | qfq | 9,137,701 | 23,599,234 | 2.76% |
| 2024-09-09 | 2.51 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 5,059,315 | 12,826,137 | 1.20% |
| 2024-09-06 | 2.56 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 4,025,202 | 10,188,411 | -1.57% |
| 2024-09-05 | 2.51 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 2,949,400 | 7,492,668 | 1.19% |
| 2024-09-04 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 4,768,300 | 12,094,741 | -2.33% |
| 2024-09-03 | 2.61 | 2.61 | 2.56 | 2.58 | 2.58 | qfq | 3,985,300 | 10,272,419 | -0.39% |
| 2024-09-02 | 2.61 | 2.64 | 2.56 | 2.59 | 2.59 | qfq | 5,025,801 | 13,071,156 | -0.77% |
| 2024-08-30 | 2.56 | 2.66 | 2.55 | 2.61 | 2.61 | qfq | 9,250,101 | 24,172,548 | 2.35% |
| 2024-08-29 | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 5,774,201 | 14,740,445 | -1.92% |
| 2024-08-28 | 2.56 | 2.62 | 2.52 | 2.60 | 2.60 | qfq | 4,741,952 | 12,221,267 | 1.17% |
| 2024-08-27 | 2.62 | 2.66 | 2.56 | 2.57 | 2.57 | qfq | 7,955,401 | 20,660,053 | -1.91% |
| 2024-08-26 | 2.59 | 2.66 | 2.58 | 2.62 | 2.62 | qfq | 11,200,420 | 29,316,122 | 1.16% |
| 2024-08-23 | 2.61 | 2.68 | 2.54 | 2.59 | 2.59 | qfq | 22,166,109 | 58,103,607 | -5.13% |
| 2024-08-22 | 2.50 | 2.74 | 2.47 | 2.73 | 2.73 | qfq | 23,845,154 | 62,362,429 | 9.64% |
| 2024-08-21 | 2.43 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 6,832,600 | 16,771,527 | 2.05% |
| 2024-08-20 | 2.48 | 2.50 | 2.43 | 2.44 | 2.44 | qfq | 4,923,700 | 12,078,517 | -1.61% |
| 2024-08-19 | 2.46 | 2.52 | 2.44 | 2.48 | 2.48 | qfq | 6,311,600 | 15,685,508 | 0.81% |
| 2024-08-16 | 2.49 | 2.50 | 2.46 | 2.46 | 2.46 | qfq | 6,012,500 | 14,870,313 | -1.20% |
| 2024-08-15 | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 4,804,000 | 11,926,337 | 0.81% |
| 2024-08-14 | 2.48 | 2.51 | 2.46 | 2.47 | 2.47 | qfq | 4,412,103 | 10,961,122 | -0.80% |
| 2024-08-13 | 2.50 | 2.53 | 2.46 | 2.49 | 2.49 | qfq | 4,240,800 | 10,532,692 | -0.80% |
| 2024-08-12 | 2.56 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 5,449,200 | 13,760,524 | -1.57% |
| 2024-08-09 | 2.61 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 7,846,100 | 20,195,811 | -2.30% |
| 2024-08-08 | 2.55 | 2.63 | 2.53 | 2.61 | 2.61 | qfq | 9,708,803 | 25,104,107 | 2.76% |
| 2024-08-07 | 2.59 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 5,781,500 | 14,702,135 | -1.17% |
| 2024-08-06 | 2.50 | 2.57 | 2.49 | 2.57 | 2.57 | qfq | 8,351,750 | 21,192,702 | 3.63% |
| 2024-08-05 | 2.53 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 9,837,110 | 24,935,082 | -2.36% |
| 2024-08-02 | 2.52 | 2.58 | 2.50 | 2.54 | 2.54 | qfq | 8,848,503 | 22,533,511 | 0.00% |
| 2024-08-01 | 2.55 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 6,355,202 | 16,161,968 | -0.39% |
| 2024-07-31 | 2.49 | 2.56 | 2.49 | 2.55 | 2.55 | qfq | 10,795,712 | 27,328,125 | 2.41% |
| 2024-07-30 | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | qfq | 6,592,955 | 16,518,402 | -0.40% |
| 2024-07-29 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 5,997,000 | 15,025,018 | -1.57% |
| 2024-07-26 | 2.56 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 5,955,100 | 15,054,714 | -0.78% |
| 2024-07-25 | 2.55 | 2.59 | 2.52 | 2.56 | 2.56 | qfq | 4,846,200 | 12,367,532 | -0.39% |
| 2024-07-24 | 2.60 | 2.69 | 2.53 | 2.57 | 2.57 | qfq | 10,357,800 | 26,905,504 | 0.00% |
| 2024-07-23 | 2.59 | 2.62 | 2.54 | 2.57 | 2.57 | qfq | 9,899,805 | 25,503,457 | -0.77% |
| 2024-07-22 | 2.44 | 2.59 | 2.44 | 2.59 | 2.59 | qfq | 14,726,456 | 37,445,758 | 5.28% |
| 2024-07-19 | 2.43 | 2.47 | 2.38 | 2.46 | 2.46 | qfq | 7,336,664 | 17,774,858 | 1.23% |
| 2024-07-18 | 2.46 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 6,302,700 | 15,357,685 | -2.02% |
| 2024-07-17 | 2.47 | 2.53 | 2.44 | 2.48 | 2.48 | qfq | 9,554,960 | 23,719,271 | 0.00% |
| 2024-07-16 | 2.45 | 2.57 | 2.40 | 2.48 | 2.48 | qfq | 14,429,850 | 35,774,611 | 1.64% |
| 2024-07-15 | 2.42 | 2.46 | 2.38 | 2.44 | 2.44 | qfq | 7,614,500 | 18,483,209 | 0.41% |
| 2024-07-12 | 2.45 | 2.51 | 2.38 | 2.43 | 2.43 | qfq | 11,658,210 | 28,552,626 | -0.82% |
| 2024-07-11 | 2.44 | 2.49 | 2.38 | 2.45 | 2.45 | qfq | 12,548,318 | 30,718,251 | 0.82% |
| 2024-07-10 | 2.43 | 2.47 | 2.37 | 2.43 | 2.43 | qfq | 6,443,600 | 15,593,482 | -1.22% |
| 2024-07-09 | 2.46 | 2.52 | 2.37 | 2.46 | 2.46 | qfq | 7,047,202 | 17,224,299 | 0.41% |
| 2024-07-08 | 2.52 | 2.53 | 2.42 | 2.45 | 2.45 | qfq | 4,669,500 | 11,486,116 | -2.78% |
| 2024-07-05 | 2.48 | 2.52 | 2.45 | 2.52 | 2.52 | qfq | 4,718,151 | 11,737,639 | 1.61% |
| 2024-07-04 | 2.59 | 2.59 | 2.47 | 2.48 | 2.48 | qfq | 7,076,800 | 17,712,372 | -3.88% |
| 2024-07-03 | 2.57 | 2.66 | 2.55 | 2.58 | 2.58 | qfq | 6,216,300 | 16,162,863 | 0.78% |
| 2024-07-02 | 2.46 | 2.57 | 2.43 | 2.56 | 2.56 | qfq | 7,847,300 | 19,885,751 | 4.07% |
| 2024-07-01 | 2.41 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 4,126,100 | 10,039,345 | 1.65% |
| 2024-06-28 | 2.45 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 4,304,451 | 10,478,308 | -0.82% |
| 2024-06-27 | 2.46 | 2.53 | 2.43 | 2.44 | 2.44 | qfq | 5,705,950 | 14,108,542 | -0.81% |
| 2024-06-26 | 2.36 | 2.47 | 2.35 | 2.46 | 2.46 | qfq | 6,279,701 | 15,165,834 | 3.80% |
| 2024-06-25 | 2.39 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 7,194,750 | 17,184,545 | -1.25% |
| 2024-06-24 | 2.45 | 2.48 | 2.38 | 2.40 | 2.40 | qfq | 7,661,339 | 18,542,831 | -3.61% |
| 2024-06-21 | 2.49 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 5,548,900 | 13,849,224 | 0.81% |
| 2024-06-20 | 2.50 | 2.55 | 2.45 | 2.47 | 2.47 | qfq | 9,183,100 | 22,810,840 | -3.14% |
| 2024-06-19 | 2.57 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 5,527,760 | 14,193,226 | -1.16% |
| 2024-06-18 | 2.59 | 2.63 | 2.55 | 2.58 | 2.58 | qfq | 5,549,961 | 14,300,439 | -0.39% |
| 2024-06-17 | 2.65 | 2.65 | 2.57 | 2.59 | 2.59 | qfq | 4,493,200 | 11,696,141 | -2.26% |
| 2024-06-14 | 2.64 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 3,178,600 | 8,389,511 | 0.38% |
| 2024-06-13 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | qfq | 4,597,300 | 12,284,749 | -3.65% |
| 2024-06-12 | 2.70 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 4,542,350 | 12,395,602 | 1.48% |
| 2024-06-11 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | qfq | 8,418,852 | 22,369,016 | 0.37% |
| 2024-06-07 | 2.61 | 2.71 | 2.59 | 2.69 | 2.69 | qfq | 10,439,591 | 27,716,090 | 5.49% |
| 2024-06-06 | 2.74 | 2.77 | 2.54 | 2.55 | 2.55 | qfq | 14,059,911 | 36,734,794 | -7.27% |
| 2024-06-05 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 6,334,700 | 17,665,439 | -3.51% |
| 2024-06-04 | 2.89 | 2.91 | 2.81 | 2.85 | 2.85 | qfq | 6,511,250 | 18,484,282 | -1.72% |
| 2024-06-03 | 2.99 | 2.99 | 2.87 | 2.90 | 2.90 | qfq | 7,351,300 | 21,427,266 | -2.36% |
| 2024-05-31 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | qfq | 3,672,807 | 10,876,505 | 0.68% |
| 2024-05-30 | 2.99 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 4,948,157 | 14,686,127 | -1.34% |
| 2024-05-29 | 3.02 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 5,900,620 | 17,736,822 | -0.33% |
| 2024-05-28 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 6,854,550 | 20,696,261 | -2.28% |
| 2024-05-27 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 7,551,806 | 23,153,244 | -2.54% |
| 2024-05-24 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | qfq | 8,967,100 | 28,126,472 | 2.94% |
| 2024-05-23 | 3.13 | 3.13 | 3.04 | 3.06 | 3.06 | qfq | 7,222,700 | 22,202,736 | -2.24% |
| 2024-05-22 | 3.11 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 5,512,400 | 17,321,639 | 0.64% |
| 2024-05-21 | 3.13 | 3.17 | 3.08 | 3.11 | 3.11 | qfq | 7,734,650 | 24,031,402 | -1.89% |
| 2024-05-20 | 3.20 | 3.27 | 3.14 | 3.17 | 3.17 | qfq | 11,683,910 | 37,317,233 | -2.46% |
| 2024-05-17 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | qfq | 5,968,500 | 19,364,001 | 0.62% |
| 2024-05-16 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 4,840,600 | 15,682,586 | 1.25% |
| 2024-05-15 | 3.24 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 4,672,800 | 15,032,459 | -1.54% |
| 2024-05-14 | 3.16 | 3.26 | 3.13 | 3.24 | 3.24 | qfq | 8,230,352 | 26,439,908 | 3.85% |
| 2024-05-13 | 3.14 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 6,055,770 | 18,958,191 | -1.58% |
| 2024-05-10 | 3.25 | 3.27 | 3.17 | 3.17 | 3.17 | qfq | 7,518,700 | 24,007,576 | -1.86% |
| 2024-05-09 | 3.19 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 5,043,151 | 16,362,830 | 1.25% |
| 2024-05-08 | 3.24 | 3.26 | 3.19 | 3.19 | 3.19 | qfq | 6,373,100 | 20,528,874 | -1.54% |
| 2024-05-07 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | qfq | 5,617,650 | 18,153,205 | 0.00% |
| 2024-05-06 | 3.27 | 3.31 | 3.19 | 3.24 | 3.24 | qfq | 8,791,700 | 28,491,337 | 0.00% |
| 2024-04-30 | 3.21 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 11,628,084 | 37,864,571 | 0.93% |
| 2024-04-29 | 3.14 | 3.22 | 3.11 | 3.21 | 3.21 | qfq | 9,788,934 | 31,158,330 | 1.58% |
| 2024-04-26 | 3.15 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 6,808,202 | 21,384,626 | 0.32% |
| 2024-04-25 | 3.08 | 3.18 | 3.07 | 3.15 | 3.15 | qfq | 7,169,050 | 22,521,825 | 1.94% |
| 2024-04-24 | 3.06 | 3.14 | 3.05 | 3.09 | 3.09 | qfq | 5,548,400 | 17,150,247 | 0.98% |
| 2024-04-23 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 6,363,352 | 19,490,580 | 0.99% |
| 2024-04-22 | 3.08 | 3.10 | 2.94 | 3.03 | 3.03 | qfq | 8,327,601 | 25,208,585 | -0.98% |
| 2024-04-19 | 3.07 | 3.14 | 3.02 | 3.06 | 3.06 | qfq | 8,841,800 | 27,080,899 | -1.61% |
| 2024-04-18 | 3.09 | 3.16 | 3.01 | 3.11 | 3.11 | qfq | 12,814,402 | 39,751,858 | 1.63% |
| 2024-04-17 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | qfq | 13,159,416 | 39,548,387 | 8.51% |
| 2024-04-16 | 3.14 | 3.15 | 2.81 | 2.82 | 2.82 | qfq | 18,991,900 | 55,074,808 | -9.32% |
| 2024-04-15 | 3.40 | 3.41 | 3.07 | 3.11 | 3.11 | qfq | 19,906,684 | 63,414,137 | -8.80% |
| 2024-04-12 | 3.50 | 3.56 | 3.40 | 3.41 | 3.41 | qfq | 10,351,852 | 35,848,313 | -2.85% |
| 2024-04-11 | 3.50 | 3.60 | 3.46 | 3.51 | 3.51 | qfq | 9,968,200 | 35,214,027 | -0.85% |
| 2024-04-10 | 3.59 | 3.64 | 3.48 | 3.54 | 3.54 | qfq | 12,039,100 | 42,608,842 | -2.48% |
| 2024-04-09 | 3.63 | 3.65 | 3.54 | 3.63 | 3.63 | qfq | 13,136,600 | 47,282,052 | 0.00% |
| 2024-04-08 | 3.73 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 19,349,107 | 70,962,825 | -3.97% |
| 2024-04-03 | 3.59 | 3.85 | 3.59 | 3.78 | 3.78 | qfq | 24,942,705 | 93,229,884 | 4.42% |
| 2024-04-02 | 3.65 | 3.69 | 3.58 | 3.62 | 3.62 | qfq | 9,211,800 | 33,414,609 | -1.09% |
| 2024-04-01 | 3.51 | 3.67 | 3.50 | 3.66 | 3.66 | qfq | 13,929,100 | 50,335,307 | 3.68% |
| 2024-03-29 | 3.45 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 10,100,802 | 35,489,106 | 2.92% |
| 2024-03-28 | 3.40 | 3.48 | 3.36 | 3.43 | 3.43 | qfq | 7,754,904 | 26,637,539 | 0.29% |
| 2024-03-27 | 3.47 | 3.54 | 3.41 | 3.42 | 3.42 | qfq | 14,037,170 | 48,577,077 | -3.39% |
| 2024-03-26 | 3.40 | 3.56 | 3.39 | 3.54 | 3.54 | qfq | 12,434,351 | 43,144,109 | 3.81% |
| 2024-03-25 | 3.50 | 3.52 | 3.40 | 3.41 | 3.41 | qfq | 8,769,105 | 30,297,355 | -3.40% |
| 2024-03-22 | 3.57 | 3.59 | 3.45 | 3.53 | 3.53 | qfq | 10,818,832 | 38,117,669 | -1.67% |
| 2024-03-21 | 3.56 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 9,269,200 | 33,139,811 | 0.56% |
| 2024-03-20 | 3.47 | 3.60 | 3.45 | 3.57 | 3.57 | qfq | 12,971,908 | 45,992,239 | 2.88% |
| 2024-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | qfq | 8,610,750 | 29,998,105 | 0.29% |
| 2024-03-18 | 3.46 | 3.50 | 3.41 | 3.46 | 3.46 | qfq | 7,841,000 | 27,057,060 | 1.17% |
| 2024-03-15 | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 7,406,150 | 25,117,614 | 1.79% |
| 2024-03-14 | 3.38 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 6,660,400 | 22,435,013 | -0.59% |
| 2024-03-13 | 3.44 | 3.46 | 3.35 | 3.38 | 3.38 | qfq | 7,331,702 | 24,817,515 | -1.17% |
| 2024-03-12 | 3.37 | 3.42 | 3.33 | 3.42 | 3.42 | qfq | 7,346,152 | 24,851,198 | 2.40% |
| 2024-03-11 | 3.30 | 3.37 | 3.26 | 3.34 | 3.34 | qfq | 6,315,600 | 20,971,476 | 1.52% |
| 2024-03-08 | 3.32 | 3.35 | 3.24 | 3.29 | 3.29 | qfq | 5,709,000 | 18,714,234 | -0.30% |
| 2024-03-07 | 3.29 | 3.38 | 3.27 | 3.30 | 3.30 | qfq | 8,488,870 | 28,260,089 | 0.61% |
| 2024-03-06 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 6,868,182 | 22,410,243 | 0.92% |
| 2024-03-05 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 7,597,500 | 24,906,061 | -2.40% |
| 2024-03-04 | 3.35 | 3.37 | 3.26 | 3.33 | 3.33 | qfq | 8,606,900 | 28,502,235 | -0.60% |
| 2024-03-01 | 3.36 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 12,314,600 | 41,152,586 | -0.59% |
| 2024-02-29 | 3.29 | 3.37 | 3.25 | 3.37 | 3.37 | qfq | 12,883,650 | 42,710,101 | 4.01% |
| 2024-02-28 | 3.53 | 3.59 | 3.23 | 3.24 | 3.24 | qfq | 21,099,133 | 72,273,832 | -7.95% |
| 2024-02-27 | 3.46 | 3.53 | 3.40 | 3.52 | 3.52 | qfq | 14,288,233 | 49,779,862 | 2.03% |
| 2024-02-26 | 3.38 | 3.55 | 3.36 | 3.45 | 3.45 | qfq | 15,528,770 | 53,647,851 | 2.07% |
| 2024-02-23 | 3.29 | 3.40 | 3.24 | 3.38 | 3.38 | qfq | 14,136,740 | 46,941,536 | 2.42% |
| 2024-02-22 | 3.14 | 3.43 | 3.12 | 3.30 | 3.30 | qfq | 17,388,500 | 57,015,781 | 5.10% |
| 2024-02-21 | 3.04 | 3.22 | 3.00 | 3.14 | 3.14 | qfq | 16,225,198 | 50,656,674 | 2.95% |
| 2024-02-20 | 3.06 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 10,701,300 | 32,509,879 | -0.65% |
| 2024-02-19 | 2.93 | 3.10 | 2.90 | 3.07 | 3.07 | qfq | 19,727,328 | 59,571,936 | 5.50% |
| 2024-02-08 | 2.80 | 2.92 | 2.60 | 2.91 | 2.91 | qfq | 26,922,568 | 74,018,520 | 5.05% |
| 2024-02-07 | 3.08 | 3.09 | 2.77 | 2.77 | 2.77 | qfq | 31,611,501 | 90,269,696 | -10.06% |
| 2024-02-06 | 3.02 | 3.24 | 2.88 | 3.08 | 3.08 | qfq | 28,567,550 | 85,056,431 | -3.75% |
| 2024-02-05 | 3.51 | 3.54 | 3.20 | 3.20 | 3.20 | qfq | 18,936,900 | 61,770,144 | -9.86% |
| 2024-02-02 | 3.80 | 3.86 | 3.40 | 3.55 | 3.55 | qfq | 14,696,000 | 53,314,531 | -5.84% |
| 2024-02-01 | 3.85 | 3.86 | 3.67 | 3.77 | 3.77 | qfq | 12,034,900 | 45,289,078 | -2.33% |
| 2024-01-31 | 4.08 | 4.09 | 3.86 | 3.86 | 3.86 | qfq | 10,413,900 | 41,104,869 | -3.98% |
| 2024-01-30 | 4.11 | 4.20 | 4.00 | 4.02 | 4.02 | qfq | 7,699,200 | 31,595,740 | -3.13% |
| 2024-01-29 | 4.24 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 8,971,600 | 37,659,445 | -1.89% |
| 2024-01-26 | 4.17 | 4.31 | 4.15 | 4.23 | 4.23 | qfq | 9,647,850 | 40,975,290 | 1.44% |
| 2024-01-25 | 3.95 | 4.18 | 3.93 | 4.17 | 4.17 | qfq | 10,222,500 | 41,592,656 | 5.57% |
| 2024-01-24 | 3.84 | 3.96 | 3.79 | 3.95 | 3.95 | qfq | 10,621,300 | 41,196,333 | 2.86% |
| 2024-01-23 | 3.92 | 3.92 | 3.75 | 3.84 | 3.84 | qfq | 11,566,360 | 44,170,349 | -0.52% |
| 2024-01-22 | 4.06 | 4.07 | 3.81 | 3.86 | 3.86 | qfq | 10,321,101 | 40,682,032 | -4.93% |
| 2024-01-19 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 8,250,800 | 33,654,372 | -0.73% |
| 2024-01-18 | 4.17 | 4.19 | 3.98 | 4.09 | 4.09 | qfq | 12,405,301 | 50,396,332 | -2.15% |
| 2024-01-17 | 4.34 | 4.38 | 4.18 | 4.18 | 4.18 | qfq | 8,256,700 | 35,179,443 | -3.91% |
| 2024-01-16 | 4.34 | 4.38 | 4.26 | 4.35 | 4.35 | qfq | 8,251,500 | 35,575,216 | 0.00% |
| 2024-01-15 | 4.37 | 4.41 | 4.33 | 4.35 | 4.35 | qfq | 6,534,300 | 28,544,880 | -0.91% |
| 2024-01-12 | 4.42 | 4.51 | 4.39 | 4.39 | 4.39 | qfq | 7,089,850 | 31,539,063 | -0.68% |
| 2024-01-11 | 4.39 | 4.48 | 4.36 | 4.42 | 4.42 | qfq | 8,154,200 | 36,210,100 | 0.91% |
| 2024-01-10 | 4.35 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 6,655,300 | 29,102,892 | 0.69% |
| 2024-01-09 | 4.43 | 4.44 | 4.34 | 4.35 | 4.35 | qfq | 6,149,702 | 26,929,165 | -0.23% |
| 2024-01-08 | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | qfq | 7,358,415 | 32,358,334 | -2.02% |
| 2024-01-05 | 4.48 | 4.53 | 4.40 | 4.45 | 4.45 | qfq | 7,758,950 | 34,682,136 | -0.89% |
| 2024-01-04 | 4.51 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 5,691,000 | 25,571,998 | -0.88% |
| 2024-01-03 | 4.55 | 4.58 | 4.48 | 4.53 | 4.53 | qfq | 8,898,700 | 40,264,468 | -1.52% |
| 2024-01-02 | 4.48 | 4.63 | 4.47 | 4.60 | 4.60 | qfq | 13,544,614 | 62,057,627 | 2.45% |
| 2023-12-29 | 4.36 | 4.55 | 4.35 | 4.49 | 4.49 | qfq | 11,436,200 | 51,154,282 | 2.51% |
| 2023-12-28 | 4.45 | 4.48 | 4.34 | 4.38 | 4.38 | qfq | 10,187,300 | 44,682,567 | -1.79% |
| 2023-12-27 | 4.33 | 4.47 | 4.28 | 4.46 | 4.46 | qfq | 9,469,500 | 41,642,445 | 4.21% |
| 2023-12-26 | 4.33 | 4.36 | 4.22 | 4.28 | 4.28 | qfq | 5,841,500 | 25,149,856 | -1.15% |
| 2023-12-25 | 4.38 | 4.41 | 4.30 | 4.33 | 4.33 | qfq | 4,614,950 | 19,991,853 | -1.14% |
| 2023-12-22 | 4.43 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 7,888,840 | 34,838,526 | -1.13% |
| 2023-12-21 | 4.36 | 4.46 | 4.30 | 4.43 | 4.43 | qfq | 9,787,350 | 42,809,107 | 1.37% |
| 2023-12-20 | 4.45 | 4.47 | 4.36 | 4.37 | 4.37 | qfq | 7,832,639 | 34,558,986 | -1.80% |
| 2023-12-19 | 4.40 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 6,520,400 | 28,962,686 | 0.68% |
| 2023-12-18 | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | qfq | 7,059,800 | 31,461,379 | -1.34% |
| 2023-12-15 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 7,518,000 | 33,715,335 | 0.90% |
| 2023-12-14 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | qfq | 6,645,100 | 29,804,080 | -0.89% |
| 2023-12-13 | 4.54 | 4.57 | 4.48 | 4.48 | 4.48 | qfq | 7,547,700 | 34,219,124 | -1.32% |
| 2023-12-12 | 4.50 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 8,483,000 | 38,318,618 | 1.57% |
| 2023-12-11 | 4.49 | 4.53 | 4.39 | 4.47 | 4.47 | qfq | 11,576,200 | 51,793,638 | -0.22% |
| 2023-12-08 | 4.60 | 4.61 | 4.46 | 4.48 | 4.48 | qfq | 13,182,100 | 59,692,548 | -2.40% |
| 2023-12-07 | 4.66 | 4.66 | 4.53 | 4.59 | 4.59 | qfq | 9,321,300 | 42,808,545 | -0.43% |
| 2023-12-06 | 4.55 | 4.64 | 4.51 | 4.61 | 4.61 | qfq | 13,822,100 | 63,291,402 | 0.22% |
| 2023-12-05 | 4.59 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 14,551,700 | 67,190,190 | 0.44% |
| 2023-12-04 | 4.58 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 10,059,000 | 45,923,878 | 0.00% |
| 2023-12-01 | 4.53 | 4.64 | 4.51 | 4.58 | 4.58 | qfq | 13,945,250 | 63,987,079 | 0.22% |
| 2023-11-30 | 4.49 | 4.61 | 4.48 | 4.57 | 4.57 | qfq | 16,310,450 | 74,296,832 | 0.88% |
| 2023-11-29 | 4.46 | 4.56 | 4.44 | 4.53 | 4.53 | qfq | 13,965,100 | 62,945,586 | 1.12% |
| 2023-11-28 | 4.51 | 4.55 | 4.45 | 4.48 | 4.48 | qfq | 12,701,150 | 57,083,882 | -1.75% |
| 2023-11-27 | 4.51 | 4.61 | 4.48 | 4.56 | 4.56 | qfq | 16,892,500 | 77,023,230 | 0.66% |
| 2023-11-24 | 4.43 | 4.60 | 4.42 | 4.53 | 4.53 | qfq | 21,118,950 | 95,586,637 | 2.49% |
| 2023-11-23 | 4.43 | 4.49 | 4.39 | 4.42 | 4.42 | qfq | 6,350,259 | 28,067,125 | -0.45% |
| 2023-11-22 | 4.42 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 7,603,209 | 33,918,143 | -0.22% |
| 2023-11-21 | 4.41 | 4.57 | 4.40 | 4.45 | 4.45 | qfq | 11,825,600 | 53,053,698 | 0.23% |
| 2023-11-20 | 4.30 | 4.44 | 4.29 | 4.44 | 4.44 | qfq | 12,711,700 | 55,961,697 | 3.74% |
| 2023-11-17 | 4.27 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 5,283,600 | 22,578,394 | 0.23% |
| 2023-11-16 | 4.29 | 4.35 | 4.27 | 4.27 | 4.27 | qfq | 5,640,600 | 24,262,682 | -0.47% |
| 2023-11-15 | 4.27 | 4.31 | 4.24 | 4.29 | 4.29 | qfq | 6,521,050 | 27,924,766 | 0.70% |
| 2023-11-14 | 4.31 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 9,695,000 | 41,421,736 | -1.39% |
| 2023-11-13 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | qfq | 11,598,200 | 50,091,366 | -0.46% |
| 2023-11-10 | 4.34 | 4.39 | 4.32 | 4.34 | 4.34 | qfq | 7,173,666 | 31,243,035 | -0.23% |
| 2023-11-09 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | qfq | 5,825,000 | 25,450,750 | -1.14% |
| 2023-11-08 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 6,420,050 | 28,293,132 | 0.00% |
| 2023-11-07 | 4.35 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 7,059,850 | 31,139,948 | 0.69% |
| 2023-11-06 | 4.37 | 4.39 | 4.32 | 4.37 | 4.37 | qfq | 7,300,850 | 31,843,883 | 0.00% |
| 2023-11-03 | 4.36 | 4.44 | 4.34 | 4.37 | 4.37 | qfq | 6,416,800 | 28,169,113 | 0.46% |
| 2023-11-02 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 6,626,010 | 28,818,878 | -0.91% |
| 2023-11-01 | 4.26 | 4.40 | 4.26 | 4.39 | 4.39 | qfq | 8,318,300 | 36,271,692 | 2.09% |
| 2023-10-31 | 4.31 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 7,921,750 | 34,131,452 | -0.23% |
| 2023-10-30 | 4.21 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 13,310,110 | 57,223,780 | 3.86% |
| 2023-10-27 | 4.07 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 5,674,200 | 23,379,407 | 1.97% |
| 2023-10-26 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 5,113,800 | 20,708,842 | 0.00% |
| 2023-10-25 | 4.01 | 4.10 | 4.00 | 4.07 | 4.07 | qfq | 6,484,801 | 26,301,212 | 2.52% |
| 2023-10-24 | 3.83 | 4.00 | 3.82 | 3.97 | 3.97 | qfq | 6,493,100 | 25,630,348 | 3.12% |
| 2023-10-23 | 3.92 | 3.93 | 3.82 | 3.85 | 3.85 | qfq | 5,463,800 | 21,099,541 | -2.28% |
| 2023-10-20 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 6,158,200 | 24,208,656 | -0.76% |
| 2023-10-19 | 3.99 | 4.07 | 3.92 | 3.97 | 3.97 | qfq | 5,819,900 | 23,260,662 | -0.25% |
| 2023-10-18 | 4.01 | 4.03 | 3.97 | 3.98 | 3.98 | qfq | 4,254,270 | 16,955,762 | -0.75% |
| 2023-10-17 | 4.00 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 5,471,750 | 21,893,892 | 0.25% |
| 2023-10-16 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | qfq | 5,604,140 | 22,495,579 | -0.25% |
| 2023-10-13 | 4.10 | 4.11 | 4.01 | 4.01 | 4.01 | qfq | 7,927,600 | 32,000,630 | -2.67% |
| 2023-10-12 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | qfq | 4,402,500 | 18,042,354 | 0.98% |
| 2023-10-11 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 5,584,000 | 22,791,155 | -0.73% |
| 2023-10-10 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | qfq | 6,063,600 | 24,986,358 | 0.49% |
| 2023-10-09 | 4.20 | 4.22 | 4.07 | 4.09 | 4.09 | qfq | 7,647,459 | 31,418,398 | -2.39% |
| 2023-09-28 | 4.21 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 5,517,300 | 23,119,378 | 0.24% |
| 2023-09-27 | 4.18 | 4.30 | 4.18 | 4.18 | 4.18 | qfq | 10,158,440 | 42,929,868 | 0.00% |
| 2023-09-26 | 4.16 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 7,060,376 | 29,617,843 | 0.24% |
| 2023-09-25 | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | qfq | 6,011,800 | 25,139,776 | 0.24% |
| 2023-09-22 | 4.08 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 7,239,301 | 29,941,516 | 1.22% |
| 2023-09-21 | 4.23 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 10,393,045 | 43,129,669 | -2.84% |
| 2023-09-20 | 4.18 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 10,847,400 | 45,842,475 | 1.20% |
| 2023-09-19 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 10,141,050 | 42,613,378 | 0.00% |
| 2023-09-18 | 4.13 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 9,554,700 | 39,767,391 | 0.97% |
| 2023-09-15 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 11,502,400 | 47,675,783 | 1.22% |
| 2023-09-14 | 4.12 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 11,974,100 | 48,752,545 | -0.73% |
| 2023-09-13 | 4.14 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 13,135,986 | 54,028,253 | -0.48% |
| 2023-09-12 | 4.14 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 13,483,650 | 55,809,688 | 0.24% |
| 2023-09-11 | 4.13 | 4.16 | 4.10 | 4.13 | 4.13 | qfq | 12,667,000 | 52,247,951 | -0.24% |
| 2023-09-08 | 4.15 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 10,271,490 | 42,366,495 | 0.24% |
| 2023-09-07 | 4.20 | 4.23 | 4.13 | 4.13 | 4.13 | qfq | 15,247,052 | 63,611,402 | -1.67% |
| 2023-09-06 | 4.31 | 4.32 | 4.17 | 4.20 | 4.20 | qfq | 21,528,889 | 90,883,120 | -3.00% |
| 2023-09-05 | 4.39 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 19,511,250 | 84,449,887 | -1.59% |
| 2023-09-04 | 4.28 | 4.55 | 4.25 | 4.40 | 4.40 | qfq | 27,663,600 | 121,393,517 | 2.33% |
| 2023-09-01 | 4.43 | 4.49 | 4.28 | 4.30 | 4.30 | qfq | 38,202,540 | 166,721,224 | -5.08% |
| 2023-08-31 | 4.61 | 4.66 | 4.42 | 4.53 | 4.53 | qfq | 43,876,304 | 198,089,129 | -1.52% |
| 2023-08-30 | 4.83 | 4.94 | 4.53 | 4.60 | 4.60 | qfq | 51,234,663 | 239,809,423 | -5.74% |
| 2023-08-29 | 4.93 | 4.99 | 4.77 | 4.88 | 4.88 | qfq | 68,480,074 | 334,781,202 | -4.50% |
| 2023-08-28 | 4.85 | 5.20 | 4.76 | 5.11 | 5.11 | qfq | 98,239,625 | 488,714,027 | 4.07% |
| 2023-08-25 | 5.37 | 5.66 | 4.88 | 4.91 | 4.91 | qfq | 129,532,045 | 697,163,958 | -5.21% |
| 2023-08-24 | 4.53 | 5.18 | 4.25 | 5.18 | 5.18 | qfq | 81,130,590 | 391,990,495 | 9.98% |
| 2023-08-23 | 4.55 | 4.83 | 4.45 | 4.71 | 4.71 | qfq | 43,545,753 | 203,449,485 | 3.97% |
| 2023-08-22 | 4.45 | 4.63 | 4.41 | 4.53 | 4.53 | qfq | 12,930,000 | 58,185,802 | 2.72% |
| 2023-08-21 | 4.48 | 4.53 | 4.41 | 4.41 | 4.41 | qfq | 4,906,900 | 21,897,024 | -1.56% |
| 2023-08-18 | 4.56 | 4.59 | 4.47 | 4.48 | 4.48 | qfq | 4,624,100 | 20,908,834 | -1.54% |
| 2023-08-17 | 4.48 | 4.56 | 4.45 | 4.55 | 4.55 | qfq | 4,743,277 | 21,376,989 | 1.34% |
| 2023-08-16 | 4.60 | 4.62 | 4.49 | 4.49 | 4.49 | qfq | 5,116,450 | 23,208,993 | -1.75% |
| 2023-08-15 | 4.60 | 4.70 | 4.55 | 4.57 | 4.57 | qfq | 7,291,102 | 33,643,787 | -0.44% |
| 2023-08-14 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | qfq | 5,171,301 | 23,589,808 | 0.44% |
| 2023-08-11 | 4.68 | 4.68 | 4.57 | 4.57 | 4.57 | qfq | 7,859,500 | 36,116,626 | -2.14% |
| 2023-08-10 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 5,203,593 | 24,298,496 | -0.21% |
| 2023-08-09 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 9,811,901 | 46,054,322 | -1.89% |
| 2023-08-08 | 4.84 | 4.95 | 4.73 | 4.77 | 4.77 | qfq | 10,746,501 | 51,788,122 | -0.63% |
| 2023-08-07 | 4.80 | 4.87 | 4.75 | 4.80 | 4.80 | qfq | 8,188,800 | 39,316,099 | 0.63% |
| 2023-08-04 | 4.86 | 4.90 | 4.76 | 4.77 | 4.77 | qfq | 11,691,203 | 56,278,396 | -1.85% |
| 2023-08-03 | 4.82 | 4.96 | 4.81 | 4.86 | 4.86 | qfq | 13,903,501 | 67,800,997 | 0.83% |
| 2023-08-02 | 4.81 | 4.93 | 4.79 | 4.82 | 4.82 | qfq | 11,688,500 | 56,565,362 | 0.00% |
| 2023-08-01 | 4.85 | 4.93 | 4.82 | 4.82 | 4.82 | qfq | 24,367,750 | 118,403,334 | -2.63% |
| 2023-07-31 | 4.59 | 5.04 | 4.56 | 4.95 | 4.95 | qfq | 32,815,355 | 160,501,536 | 8.08% |
| 2023-07-28 | 4.54 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 8,021,521 | 36,551,276 | 0.88% |
| 2023-07-27 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | qfq | 7,196,810 | 32,993,599 | -2.16% |
| 2023-07-26 | 4.58 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 6,900,051 | 31,819,777 | 1.09% |
| 2023-07-25 | 4.60 | 4.64 | 4.54 | 4.59 | 4.59 | qfq | 9,130,160 | 41,813,858 | 0.44% |
| 2023-07-24 | 4.62 | 4.70 | 4.53 | 4.57 | 4.57 | qfq | 11,933,800 | 55,027,827 | -1.93% |
| 2023-07-21 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 14,511,910 | 67,286,058 | 1.53% |
| 2023-07-20 | 4.57 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 10,539,550 | 48,406,931 | 0.88% |
| 2023-07-19 | 4.57 | 4.63 | 4.53 | 4.55 | 4.55 | qfq | 9,510,550 | 43,475,423 | -1.09% |
| 2023-07-18 | 4.56 | 4.65 | 4.53 | 4.60 | 4.60 | qfq | 12,448,211 | 57,090,153 | 1.10% |