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
三钢闽光002110.SZ
最近收盘价2.992026-07-17
最近交易日2026-07-17
成交量（股）26,255,100
成交额（元）79,694,381
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.01 | — | — | — | 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 | 3.02 | 3.09 | 2.98 | 2.99 | 2.99 | qfq | 26,255,100 | 79,694,381 | -1.32% |
| 2026-07-16 | 3.02 | 3.04 | 2.94 | 3.03 | 3.03 | qfq | 24,163,350 | 72,390,552 | 0.33% |
| 2026-07-15 | 2.91 | 3.03 | 2.89 | 3.02 | 3.01 | qfq | 25,185,474 | 75,386,520 | 3.78% |
| 2026-07-14 | 2.85 | 2.93 | 2.84 | 2.91 | 2.90 | qfq | 21,033,500 | 60,864,845 | 1.75% |
| 2026-07-13 | 2.91 | 2.95 | 2.84 | 2.86 | 2.85 | qfq | 20,446,050 | 58,795,614 | -2.05% |
| 2026-07-10 | 2.85 | 2.95 | 2.80 | 2.92 | 2.91 | qfq | 23,911,101 | 69,256,093 | 2.46% |
| 2026-07-09 | 2.90 | 2.91 | 2.82 | 2.85 | 2.84 | qfq | 16,782,616 | 47,926,631 | -1.72% |
| 2026-07-08 | 2.91 | 2.95 | 2.88 | 2.90 | 2.89 | qfq | 14,399,496 | 41,866,237 | -1.02% |
| 2026-07-07 | 2.98 | 2.99 | 2.91 | 2.93 | 2.92 | qfq | 13,154,701 | 38,556,489 | -1.68% |
| 2026-07-06 | 2.93 | 2.99 | 2.92 | 2.98 | 2.97 | qfq | 16,725,352 | 49,422,258 | 1.36% |
| 2026-07-03 | 3.01 | 3.02 | 2.92 | 2.94 | 2.93 | qfq | 17,965,200 | 53,124,205 | -1.67% |
| 2026-07-02 | 3.01 | 3.13 | 2.96 | 2.99 | 2.98 | qfq | 28,212,685 | 85,655,885 | -0.66% |
| 2026-07-01 | 2.90 | 3.05 | 2.86 | 3.01 | 3.00 | qfq | 36,527,300 | 108,537,553 | 4.51% |
| 2026-06-30 | 2.90 | 2.93 | 2.84 | 2.88 | 2.87 | qfq | 18,095,315 | 52,167,705 | -0.69% |
| 2026-06-29 | 2.84 | 2.96 | 2.77 | 2.90 | 2.89 | qfq | 29,758,613 | 85,853,425 | 2.11% |
| 2026-06-26 | 2.90 | 2.92 | 2.82 | 2.84 | 2.83 | qfq | 19,177,150 | 54,816,497 | -2.07% |
| 2026-06-25 | 2.85 | 2.91 | 2.82 | 2.90 | 2.89 | qfq | 22,017,411 | 63,102,491 | 1.05% |
| 2026-06-24 | 2.94 | 2.94 | 2.84 | 2.87 | 2.86 | qfq | 20,419,613 | 58,697,071 | -2.05% |
| 2026-06-23 | 2.94 | 3.01 | 2.90 | 2.93 | 2.92 | qfq | 22,777,900 | 67,176,005 | -0.68% |
| 2026-06-22 | 2.96 | 2.97 | 2.88 | 2.95 | 2.94 | qfq | 19,115,347 | 55,865,444 | -0.34% |
| 2026-06-18 | 2.95 | 2.99 | 2.92 | 2.96 | 2.95 | qfq | 12,995,656 | 38,353,697 | 0.00% |
| 2026-06-17 | 3.03 | 3.03 | 2.94 | 2.96 | 2.95 | qfq | 19,480,704 | 57,789,661 | -2.31% |
| 2026-06-16 | 3.05 | 3.07 | 2.98 | 3.03 | 3.02 | qfq | 17,465,622 | 52,855,360 | -0.66% |
| 2026-06-15 | 3.06 | 3.12 | 3.01 | 3.05 | 3.04 | qfq | 22,185,150 | 67,948,988 | 0.66% |
| 2026-06-12 | 2.94 | 3.05 | 2.93 | 3.03 | 3.02 | qfq | 23,413,502 | 70,310,895 | 3.06% |
| 2026-06-11 | 2.95 | 2.98 | 2.90 | 2.94 | 2.93 | qfq | 15,449,405 | 45,409,190 | -0.68% |
| 2026-06-10 | 2.95 | 2.97 | 2.91 | 2.96 | 2.95 | qfq | 15,679,102 | 45,990,244 | -0.34% |
| 2026-06-09 | 2.98 | 2.99 | 2.94 | 2.97 | 2.96 | qfq | 15,027,583 | 44,437,196 | -0.34% |
| 2026-06-08 | 3.04 | 3.06 | 2.94 | 2.98 | 2.97 | qfq | 26,465,250 | 79,155,930 | -2.93% |
| 2026-06-05 | 3.05 | 3.11 | 3.04 | 3.07 | 3.06 | qfq | 14,466,774 | 44,499,324 | 0.33% |
| 2026-06-04 | 3.10 | 3.13 | 3.03 | 3.06 | 3.05 | qfq | 18,302,427 | 56,017,632 | -1.61% |
| 2026-06-03 | 3.16 | 3.17 | 3.10 | 3.11 | 3.10 | qfq | 18,117,100 | 56,484,036 | -1.58% |
| 2026-06-02 | 3.24 | 3.25 | 3.15 | 3.16 | 3.15 | qfq | 25,767,702 | 82,121,732 | -2.17% |
| 2026-06-01 | 3.13 | 3.23 | 3.09 | 3.23 | 3.22 | qfq | 28,888,400 | 92,151,177 | 3.53% |
| 2026-05-29 | 3.11 | 3.20 | 3.11 | 3.12 | 3.11 | qfq | 25,919,350 | 81,728,860 | 0.32% |
| 2026-05-28 | 3.10 | 3.15 | 3.07 | 3.11 | 3.10 | qfq | 17,696,050 | 55,090,842 | 0.00% |
| 2026-05-27 | 3.21 | 3.24 | 3.09 | 3.11 | 3.10 | qfq | 22,632,201 | 70,941,415 | -3.12% |
| 2026-05-26 | 3.22 | 3.23 | 3.18 | 3.21 | 3.20 | qfq | 15,467,886 | 49,604,952 | -0.31% |
| 2026-05-25 | 3.17 | 3.25 | 3.16 | 3.22 | 3.21 | qfq | 19,809,850 | 63,741,007 | 2.22% |
| 2026-05-22 | 3.15 | 3.18 | 3.10 | 3.15 | 3.14 | qfq | 25,478,141 | 79,999,442 | 1.29% |
| 2026-05-21 | 3.21 | 3.26 | 3.11 | 3.11 | 3.10 | qfq | 26,934,384 | 86,157,765 | -3.12% |
| 2026-05-20 | 3.26 | 3.27 | 3.19 | 3.21 | 3.20 | qfq | 19,585,233 | 62,998,987 | -2.13% |
| 2026-05-19 | 3.23 | 3.30 | 3.20 | 3.28 | 3.27 | qfq | 21,117,941 | 68,810,283 | 1.86% |
| 2026-05-18 | 3.18 | 3.24 | 3.13 | 3.22 | 3.21 | qfq | 25,173,450 | 80,203,245 | 0.94% |
| 2026-05-15 | 3.30 | 3.32 | 3.17 | 3.19 | 3.18 | qfq | 31,490,384 | 101,776,962 | -3.33% |
| 2026-05-14 | 3.44 | 3.45 | 3.30 | 3.30 | 3.29 | qfq | 34,849,933 | 116,460,746 | -3.79% |
| 2026-05-13 | 3.43 | 3.46 | 3.39 | 3.43 | 3.42 | qfq | 25,619,651 | 87,713,180 | -0.58% |
| 2026-05-12 | 3.45 | 3.51 | 3.43 | 3.45 | 3.44 | qfq | 30,142,537 | 104,631,839 | 0.29% |
| 2026-05-11 | 3.46 | 3.48 | 3.42 | 3.44 | 3.43 | qfq | 22,871,136 | 78,833,765 | -0.58% |
| 2026-05-08 | 3.44 | 3.47 | 3.40 | 3.46 | 3.45 | qfq | 24,708,441 | 84,813,918 | 0.87% |
| 2026-05-07 | 3.45 | 3.47 | 3.42 | 3.43 | 3.42 | qfq | 18,025,200 | 62,113,042 | 0.00% |
| 2026-05-06 | 3.44 | 3.47 | 3.42 | 3.43 | 3.42 | qfq | 22,416,494 | 77,072,981 | 0.29% |
| 2026-04-30 | 3.48 | 3.50 | 3.39 | 3.42 | 3.41 | qfq | 22,517,877 | 77,257,928 | -2.01% |
| 2026-04-29 | 3.41 | 3.53 | 3.40 | 3.49 | 3.48 | qfq | 25,185,636 | 87,870,030 | 0.87% |
| 2026-04-28 | 3.46 | 3.49 | 3.42 | 3.46 | 3.45 | qfq | 21,513,871 | 74,186,625 | -0.29% |
| 2026-04-27 | 3.54 | 3.55 | 3.46 | 3.47 | 3.46 | qfq | 24,914,250 | 86,687,653 | -2.25% |
| 2026-04-24 | 3.53 | 3.57 | 3.50 | 3.55 | 3.54 | qfq | 14,535,700 | 51,377,040 | 0.00% |
| 2026-04-23 | 3.60 | 3.61 | 3.51 | 3.55 | 3.54 | qfq | 25,647,852 | 91,037,490 | -1.93% |
| 2026-04-22 | 3.64 | 3.64 | 3.58 | 3.62 | 3.61 | qfq | 19,711,728 | 71,106,183 | -0.28% |
| 2026-04-21 | 3.65 | 3.66 | 3.62 | 3.63 | 3.62 | qfq | 23,503,827 | 85,415,433 | -1.09% |
| 2026-04-20 | 3.70 | 3.73 | 3.64 | 3.67 | 3.66 | qfq | 25,773,790 | 94,847,548 | -1.08% |
| 2026-04-17 | 3.77 | 3.77 | 3.69 | 3.71 | 3.70 | qfq | 24,854,129 | 92,259,338 | -1.85% |
| 2026-04-16 | 3.75 | 3.79 | 3.74 | 3.78 | 3.77 | qfq | 17,715,271 | 66,790,349 | 0.53% |
| 2026-04-15 | 3.77 | 3.79 | 3.73 | 3.76 | 3.75 | qfq | 16,057,118 | 60,282,884 | 0.00% |
| 2026-04-14 | 3.80 | 3.83 | 3.73 | 3.76 | 3.75 | qfq | 23,181,865 | 87,304,573 | -1.05% |
| 2026-04-13 | 3.83 | 3.87 | 3.80 | 3.80 | 3.79 | qfq | 17,695,500 | 67,708,697 | -1.04% |
| 2026-04-10 | 3.85 | 3.90 | 3.84 | 3.84 | 3.83 | qfq | 15,163,750 | 58,607,163 | 0.26% |
| 2026-04-09 | 3.88 | 3.92 | 3.82 | 3.83 | 3.82 | qfq | 15,933,500 | 61,493,346 | -2.30% |
| 2026-04-08 | 3.83 | 3.93 | 3.83 | 3.92 | 3.91 | qfq | 20,531,332 | 79,860,528 | 3.43% |
| 2026-04-07 | 3.77 | 3.80 | 3.73 | 3.79 | 3.78 | qfq | 13,297,904 | 50,163,302 | 1.34% |
| 2026-04-03 | 3.85 | 3.86 | 3.72 | 3.74 | 3.73 | qfq | 16,935,250 | 63,738,470 | -2.35% |
| 2026-04-02 | 3.88 | 3.90 | 3.81 | 3.83 | 3.82 | qfq | 15,758,300 | 60,678,815 | -1.54% |
| 2026-04-01 | 3.93 | 3.96 | 3.87 | 3.89 | 3.88 | qfq | 18,141,442 | 70,897,720 | 0.52% |
| 2026-03-31 | 3.93 | 3.98 | 3.86 | 3.87 | 3.86 | qfq | 19,978,700 | 78,296,889 | -2.03% |
| 2026-03-30 | 3.83 | 3.95 | 3.78 | 3.95 | 3.94 | qfq | 25,774,471 | 99,904,165 | 1.54% |
| 2026-03-27 | 3.82 | 3.92 | 3.81 | 3.89 | 3.88 | qfq | 18,364,200 | 71,327,580 | 0.52% |
| 2026-03-26 | 3.92 | 3.95 | 3.84 | 3.87 | 3.86 | qfq | 20,160,431 | 78,326,287 | -1.53% |
| 2026-03-25 | 3.83 | 3.94 | 3.78 | 3.93 | 3.92 | qfq | 27,189,790 | 105,152,043 | 2.88% |
| 2026-03-24 | 3.75 | 3.82 | 3.68 | 3.82 | 3.81 | qfq | 26,672,249 | 100,196,084 | 3.24% |
| 2026-03-23 | 3.88 | 3.88 | 3.67 | 3.70 | 3.69 | qfq | 36,887,395 | 138,955,594 | -6.33% |
| 2026-03-20 | 4.08 | 4.10 | 3.95 | 3.95 | 3.94 | qfq | 34,565,870 | 138,250,301 | -3.42% |
| 2026-03-19 | 4.16 | 4.19 | 4.06 | 4.09 | 4.08 | qfq | 35,907,010 | 147,575,463 | -2.62% |
| 2026-03-18 | 4.27 | 4.28 | 4.16 | 4.20 | 4.19 | qfq | 41,490,145 | 174,520,102 | -1.64% |
| 2026-03-17 | 4.27 | 4.40 | 4.26 | 4.27 | 4.26 | qfq | 50,812,916 | 220,033,507 | 0.47% |
| 2026-03-16 | 4.38 | 4.39 | 4.20 | 4.25 | 4.24 | qfq | 51,853,176 | 220,830,377 | -3.41% |
| 2026-03-13 | 4.40 | 4.52 | 4.39 | 4.40 | 4.39 | qfq | 46,534,202 | 207,455,401 | -0.23% |
| 2026-03-12 | 4.35 | 4.45 | 4.33 | 4.41 | 4.40 | qfq | 41,064,451 | 180,838,140 | 1.15% |
| 2026-03-11 | 4.30 | 4.36 | 4.22 | 4.36 | 4.35 | qfq | 43,921,750 | 188,151,328 | 1.63% |
| 2026-03-10 | 4.41 | 4.42 | 4.27 | 4.29 | 4.28 | qfq | 47,208,674 | 204,340,105 | -2.05% |
| 2026-03-09 | 4.44 | 4.47 | 4.33 | 4.38 | 4.37 | qfq | 34,054,000 | 149,305,165 | -2.23% |
| 2026-03-06 | 4.45 | 4.50 | 4.38 | 4.48 | 4.47 | qfq | 28,288,676 | 125,659,834 | 0.45% |
| 2026-03-05 | 4.52 | 4.55 | 4.42 | 4.46 | 4.45 | qfq | 30,064,300 | 134,376,242 | -0.45% |
| 2026-03-04 | 4.57 | 4.61 | 4.45 | 4.48 | 4.47 | qfq | 31,827,697 | 143,789,496 | -2.18% |
| 2026-03-03 | 4.68 | 4.79 | 4.57 | 4.58 | 4.56 | qfq | 41,434,951 | 193,855,889 | -2.35% |
| 2026-03-02 | 4.59 | 4.73 | 4.51 | 4.69 | 4.67 | qfq | 50,999,240 | 236,429,757 | 1.30% |
| 2026-02-27 | 4.50 | 4.68 | 4.47 | 4.63 | 4.61 | qfq | 41,995,939 | 193,333,324 | 2.66% |
| 2026-02-26 | 4.51 | 4.59 | 4.45 | 4.51 | 4.50 | qfq | 47,030,646 | 211,994,525 | 0.22% |
| 2026-02-25 | 4.27 | 4.65 | 4.27 | 4.50 | 4.49 | qfq | 72,298,582 | 326,082,379 | 5.39% |
| 2026-02-24 | 4.23 | 4.30 | 4.21 | 4.27 | 4.26 | qfq | 28,540,550 | 121,631,220 | 2.15% |
| 2026-02-13 | 4.34 | 4.35 | 4.16 | 4.18 | 4.17 | qfq | 43,293,087 | 182,920,917 | -3.91% |
| 2026-02-12 | 4.40 | 4.41 | 4.30 | 4.35 | 4.34 | qfq | 24,770,550 | 107,867,684 | -0.91% |
| 2026-02-11 | 4.37 | 4.44 | 4.34 | 4.39 | 4.38 | qfq | 21,080,667 | 92,774,822 | 0.46% |
| 2026-02-10 | 4.43 | 4.43 | 4.32 | 4.37 | 4.36 | qfq | 24,424,500 | 106,813,189 | -0.91% |
| 2026-02-09 | 4.41 | 4.52 | 4.40 | 4.41 | 4.40 | qfq | 36,267,452 | 161,299,766 | 1.61% |
| 2026-02-06 | 4.37 | 4.45 | 4.32 | 4.34 | 4.33 | qfq | 25,152,903 | 110,327,279 | -1.59% |
| 2026-02-05 | 4.38 | 4.50 | 4.35 | 4.41 | 4.40 | qfq | 30,420,818 | 134,581,447 | 0.00% |
| 2026-02-04 | 4.26 | 4.41 | 4.21 | 4.41 | 4.40 | qfq | 38,384,886 | 166,011,503 | 3.28% |
| 2026-02-03 | 4.13 | 4.29 | 4.13 | 4.27 | 4.26 | qfq | 49,722,828 | 209,732,098 | 3.14% |
| 2026-02-02 | 4.40 | 4.43 | 4.12 | 4.14 | 4.13 | qfq | 73,432,945 | 311,641,960 | -6.97% |
| 2026-01-30 | 4.51 | 4.67 | 4.33 | 4.45 | 4.44 | qfq | 54,929,119 | 246,425,010 | -2.20% |
| 2026-01-29 | 4.52 | 4.63 | 4.49 | 4.55 | 4.53 | qfq | 52,994,265 | 241,527,187 | -0.22% |
| 2026-01-28 | 4.43 | 4.60 | 4.41 | 4.56 | 4.54 | qfq | 40,291,815 | 181,785,372 | 2.70% |
| 2026-01-27 | 4.63 | 4.67 | 4.42 | 4.44 | 4.43 | qfq | 46,107,034 | 207,400,352 | -4.10% |
| 2026-01-26 | 4.65 | 4.69 | 4.56 | 4.63 | 4.61 | qfq | 45,374,288 | 209,649,380 | -0.64% |
| 2026-01-23 | 4.44 | 4.68 | 4.38 | 4.66 | 4.64 | qfq | 65,202,126 | 297,242,550 | 4.95% |
| 2026-01-22 | 4.32 | 4.46 | 4.31 | 4.44 | 4.43 | qfq | 41,051,080 | 181,018,511 | 2.54% |
| 2026-01-21 | 4.28 | 4.35 | 4.24 | 4.33 | 4.32 | qfq | 31,741,959 | 136,465,856 | 0.46% |
| 2026-01-20 | 4.26 | 4.33 | 4.22 | 4.31 | 4.30 | qfq | 31,180,280 | 133,337,728 | 1.17% |
| 2026-01-19 | 4.20 | 4.27 | 4.13 | 4.26 | 4.25 | qfq | 30,301,700 | 127,976,251 | 1.43% |
| 2026-01-16 | 4.25 | 4.30 | 4.19 | 4.20 | 4.19 | qfq | 30,775,600 | 130,375,163 | -0.94% |
| 2026-01-15 | 4.30 | 4.34 | 4.22 | 4.24 | 4.23 | qfq | 34,717,443 | 148,003,386 | -1.40% |
| 2026-01-14 | 4.33 | 4.41 | 4.27 | 4.30 | 4.29 | qfq | 41,222,063 | 178,977,253 | -0.46% |
| 2026-01-13 | 4.43 | 4.45 | 4.32 | 4.32 | 4.31 | qfq | 37,765,167 | 165,000,744 | -2.70% |
| 2026-01-12 | 4.38 | 4.50 | 4.37 | 4.44 | 4.43 | qfq | 36,705,600 | 162,870,063 | 1.60% |
| 2026-01-09 | 4.40 | 4.49 | 4.34 | 4.37 | 4.36 | qfq | 36,963,189 | 162,303,241 | -0.91% |
| 2026-01-08 | 4.35 | 4.46 | 4.32 | 4.41 | 4.40 | qfq | 37,382,454 | 164,931,117 | 0.92% |
| 2026-01-07 | 4.30 | 4.40 | 4.29 | 4.37 | 4.36 | qfq | 42,111,677 | 183,381,409 | 1.86% |
| 2026-01-06 | 4.27 | 4.31 | 4.25 | 4.29 | 4.28 | qfq | 38,352,846 | 164,102,153 | 0.47% |
| 2026-01-05 | 4.39 | 4.43 | 4.24 | 4.27 | 4.26 | qfq | 44,164,850 | 189,478,333 | -2.73% |
| 2025-12-31 | 4.44 | 4.45 | 4.33 | 4.39 | 4.38 | qfq | 24,221,650 | 105,950,808 | -1.13% |
| 2025-12-30 | 4.50 | 4.53 | 4.40 | 4.44 | 4.43 | qfq | 24,119,294 | 107,622,160 | -1.55% |
| 2025-12-29 | 4.56 | 4.59 | 4.49 | 4.51 | 4.50 | qfq | 27,798,659 | 126,110,221 | -0.88% |
| 2025-12-26 | 4.54 | 4.60 | 4.50 | 4.55 | 4.53 | qfq | 27,129,937 | 123,460,490 | 0.00% |
| 2025-12-25 | 4.49 | 4.58 | 4.43 | 4.55 | 4.53 | qfq | 27,472,851 | 124,143,946 | 1.34% |
| 2025-12-24 | 4.39 | 4.52 | 4.37 | 4.49 | 4.48 | qfq | 31,076,852 | 138,583,505 | 2.05% |
| 2025-12-23 | 4.42 | 4.46 | 4.35 | 4.40 | 4.39 | qfq | 26,318,700 | 115,836,214 | -0.90% |
| 2025-12-22 | 4.47 | 4.59 | 4.43 | 4.44 | 4.43 | qfq | 39,373,467 | 177,231,287 | -0.22% |
| 2025-12-19 | 4.25 | 4.53 | 4.24 | 4.45 | 4.44 | qfq | 49,448,185 | 217,934,350 | 4.95% |
| 2025-12-18 | 4.18 | 4.32 | 4.15 | 4.24 | 4.23 | qfq | 34,009,058 | 144,999,323 | 0.47% |
| 2025-12-17 | 4.20 | 4.25 | 4.09 | 4.22 | 4.21 | qfq | 41,250,027 | 171,951,522 | 0.24% |
| 2025-12-16 | 4.35 | 4.38 | 4.19 | 4.21 | 4.20 | qfq | 37,314,900 | 158,734,133 | -3.44% |
| 2025-12-15 | 4.24 | 4.50 | 4.20 | 4.36 | 4.35 | qfq | 56,208,458 | 247,792,366 | 1.40% |
| 2025-12-12 | 4.38 | 4.41 | 4.23 | 4.30 | 4.29 | qfq | 76,776,239 | 329,898,785 | -1.83% |
| 2025-12-11 | 4.71 | 4.73 | 4.37 | 4.38 | 4.37 | qfq | 63,924,581 | 285,911,240 | -7.01% |
| 2025-12-10 | 4.75 | 4.79 | 4.59 | 4.71 | 4.69 | qfq | 61,016,731 | 285,632,848 | -2.48% |
| 2025-12-09 | 4.85 | 4.92 | 4.75 | 4.83 | 4.81 | qfq | 76,415,901 | 368,690,505 | -1.23% |
| 2025-12-08 | 4.87 | 4.95 | 4.83 | 4.89 | 4.87 | qfq | 81,872,068 | 400,364,390 | 0.62% |
| 2025-12-05 | 4.64 | 4.90 | 4.62 | 4.86 | 4.84 | qfq | 81,763,489 | 392,765,911 | 4.07% |
| 2025-12-04 | 4.71 | 4.77 | 4.64 | 4.67 | 4.65 | qfq | 56,755,699 | 266,974,021 | -0.85% |
| 2025-12-03 | 4.74 | 4.98 | 4.68 | 4.71 | 4.69 | qfq | 122,090,650 | 586,892,898 | -1.05% |
| 2025-12-02 | 4.55 | 4.85 | 4.52 | 4.76 | 4.74 | qfq | 125,920,246 | 588,644,538 | 3.48% |
| 2025-12-01 | 4.38 | 4.81 | 4.35 | 4.60 | 4.58 | qfq | 127,148,727 | 593,021,423 | 5.26% |
| 2025-11-28 | 4.23 | 4.41 | 4.19 | 4.37 | 4.36 | qfq | 25,056,344 | 108,022,438 | 3.55% |
| 2025-11-27 | 4.29 | 4.29 | 4.21 | 4.22 | 4.21 | qfq | 16,328,451 | 69,211,824 | -1.63% |
| 2025-11-26 | 4.35 | 4.37 | 4.27 | 4.29 | 4.28 | qfq | 17,896,800 | 77,146,058 | -1.15% |
| 2025-11-25 | 4.22 | 4.40 | 4.20 | 4.34 | 4.33 | qfq | 30,110,000 | 129,834,186 | 3.09% |
| 2025-11-24 | 4.31 | 4.37 | 4.19 | 4.21 | 4.20 | qfq | 24,253,750 | 103,361,301 | -2.09% |
| 2025-11-21 | 4.36 | 4.39 | 4.26 | 4.30 | 4.29 | qfq | 35,663,450 | 154,636,500 | -2.05% |
| 2025-11-20 | 4.40 | 4.44 | 4.35 | 4.39 | 4.38 | qfq | 19,735,956 | 86,785,634 | -0.45% |
| 2025-11-19 | 4.46 | 4.51 | 4.33 | 4.41 | 4.40 | qfq | 34,367,002 | 151,004,672 | -1.12% |
| 2025-11-18 | 4.77 | 4.78 | 4.43 | 4.46 | 4.45 | qfq | 64,252,138 | 291,511,853 | -7.85% |
| 2025-11-17 | 4.87 | 5.00 | 4.79 | 4.84 | 4.82 | qfq | 68,130,750 | 332,098,683 | -0.82% |
| 2025-11-14 | 4.75 | 4.97 | 4.74 | 4.88 | 4.86 | qfq | 57,073,379 | 277,524,303 | 1.88% |
| 2025-11-13 | 4.67 | 4.84 | 4.63 | 4.79 | 4.77 | qfq | 44,097,950 | 208,971,126 | 2.13% |
| 2025-11-12 | 4.65 | 4.76 | 4.60 | 4.69 | 4.67 | qfq | 35,700,850 | 166,339,731 | 0.86% |
| 2025-11-11 | 4.56 | 4.68 | 4.52 | 4.65 | 4.63 | qfq | 37,040,560 | 170,352,131 | 1.53% |
| 2025-11-10 | 4.62 | 4.63 | 4.52 | 4.58 | 4.56 | qfq | 31,271,950 | 142,804,467 | -0.87% |
| 2025-11-07 | 4.57 | 4.68 | 4.54 | 4.62 | 4.60 | qfq | 39,754,000 | 183,428,634 | 0.65% |
| 2025-11-06 | 4.59 | 4.60 | 4.49 | 4.59 | 4.57 | qfq | 30,590,150 | 138,959,181 | -0.22% |
| 2025-11-05 | 4.50 | 4.63 | 4.48 | 4.60 | 4.58 | qfq | 31,184,853 | 142,218,726 | 0.00% |
| 2025-11-04 | 4.48 | 4.66 | 4.45 | 4.60 | 4.58 | qfq | 51,423,180 | 236,239,631 | 2.45% |
| 2025-11-03 | 4.49 | 4.53 | 4.44 | 4.49 | 4.48 | qfq | 25,753,109 | 115,373,435 | 0.22% |
| 2025-10-31 | 4.50 | 4.56 | 4.46 | 4.48 | 4.47 | qfq | 27,504,100 | 123,914,197 | -0.88% |
| 2025-10-30 | 4.44 | 4.57 | 4.40 | 4.52 | 4.51 | qfq | 47,202,953 | 212,697,138 | 1.80% |
| 2025-10-29 | 4.48 | 4.53 | 4.32 | 4.44 | 4.43 | qfq | 43,864,649 | 193,623,388 | -0.89% |
| 2025-10-28 | 4.40 | 4.69 | 4.33 | 4.48 | 4.47 | qfq | 78,425,886 | 355,989,115 | 0.90% |
| 2025-10-27 | 4.30 | 4.55 | 4.29 | 4.44 | 4.43 | qfq | 37,853,416 | 167,621,414 | 3.98% |
| 2025-10-24 | 4.44 | 4.44 | 4.26 | 4.27 | 4.26 | qfq | 23,297,594 | 100,476,661 | -3.39% |
| 2025-10-23 | 4.38 | 4.43 | 4.30 | 4.42 | 4.41 | qfq | 16,663,699 | 72,733,647 | 0.68% |
| 2025-10-22 | 4.35 | 4.42 | 4.31 | 4.39 | 4.38 | qfq | 20,123,115 | 88,142,357 | 0.69% |
| 2025-10-21 | 4.33 | 4.37 | 4.29 | 4.36 | 4.35 | qfq | 17,249,076 | 74,896,034 | 0.93% |
| 2025-10-20 | 4.32 | 4.37 | 4.26 | 4.32 | 4.31 | qfq | 19,563,650 | 84,440,269 | 0.47% |
| 2025-10-17 | 4.20 | 4.41 | 4.20 | 4.30 | 4.29 | qfq | 34,926,200 | 151,269,302 | 1.90% |
| 2025-10-16 | 4.35 | 4.37 | 4.19 | 4.22 | 4.21 | qfq | 27,221,050 | 115,700,913 | -3.43% |
| 2025-10-15 | 4.30 | 4.39 | 4.30 | 4.37 | 4.36 | qfq | 18,694,350 | 81,336,963 | 1.16% |
| 2025-10-14 | 4.33 | 4.41 | 4.28 | 4.32 | 4.31 | qfq | 30,114,350 | 130,900,012 | -0.23% |
| 2025-10-13 | 4.29 | 4.36 | 4.24 | 4.33 | 4.32 | qfq | 25,332,300 | 108,915,165 | -1.37% |
| 2025-10-10 | 4.20 | 4.40 | 4.17 | 4.39 | 4.38 | qfq | 37,159,397 | 161,199,746 | 4.03% |
| 2025-10-09 | 4.23 | 4.24 | 4.16 | 4.22 | 4.21 | qfq | 21,422,902 | 90,112,642 | 1.20% |
| 2025-09-30 | 4.12 | 4.26 | 4.10 | 4.17 | 4.16 | qfq | 19,933,616 | 83,307,482 | 0.72% |
| 2025-09-29 | 4.05 | 4.15 | 3.95 | 4.14 | 4.13 | qfq | 26,817,694 | 109,778,397 | 2.22% |
| 2025-09-26 | 3.98 | 4.09 | 3.96 | 4.05 | 4.04 | qfq | 20,085,178 | 81,250,395 | 1.25% |
| 2025-09-25 | 4.08 | 4.08 | 3.98 | 4.00 | 3.99 | qfq | 20,145,651 | 80,928,408 | -1.96% |
| 2025-09-24 | 4.01 | 4.09 | 3.99 | 4.08 | 4.07 | qfq | 14,636,834 | 59,105,755 | 1.24% |
| 2025-09-23 | 4.10 | 4.12 | 3.94 | 4.03 | 4.02 | qfq | 32,109,048 | 128,607,281 | -2.42% |
| 2025-09-22 | 4.13 | 4.15 | 4.07 | 4.13 | 4.12 | qfq | 18,049,875 | 74,196,207 | -0.24% |
| 2025-09-19 | 4.23 | 4.31 | 4.11 | 4.14 | 4.13 | qfq | 36,021,150 | 150,399,118 | -2.36% |
| 2025-09-18 | 4.39 | 4.41 | 4.21 | 4.24 | 4.23 | qfq | 46,673,841 | 200,555,267 | -3.85% |
| 2025-09-17 | 4.45 | 4.45 | 4.33 | 4.41 | 4.40 | qfq | 27,989,101 | 122,749,577 | -1.12% |
| 2025-09-16 | 4.38 | 4.48 | 4.30 | 4.46 | 4.45 | qfq | 42,038,515 | 184,913,326 | 1.83% |
| 2025-09-15 | 4.49 | 4.50 | 4.32 | 4.38 | 4.37 | qfq | 39,924,541 | 174,422,168 | -3.10% |
| 2025-09-12 | 4.37 | 4.62 | 4.32 | 4.52 | 4.51 | qfq | 50,540,174 | 227,565,015 | 3.43% |
| 2025-09-11 | 4.33 | 4.37 | 4.29 | 4.37 | 4.36 | qfq | 18,446,209 | 80,037,677 | 0.69% |
| 2025-09-10 | 4.38 | 4.40 | 4.25 | 4.34 | 4.33 | qfq | 32,285,348 | 139,213,422 | -0.91% |
| 2025-09-09 | 4.48 | 4.55 | 4.35 | 4.38 | 4.37 | qfq | 37,468,834 | 166,386,666 | -2.45% |
| 2025-09-08 | 4.37 | 4.51 | 4.34 | 4.49 | 4.48 | qfq | 24,032,467 | 106,857,964 | 2.51% |
| 2025-09-05 | 4.31 | 4.38 | 4.26 | 4.38 | 4.37 | qfq | 19,862,649 | 85,902,810 | 1.39% |
| 2025-09-04 | 4.35 | 4.36 | 4.25 | 4.32 | 4.31 | qfq | 17,113,720 | 73,761,977 | -0.46% |
| 2025-09-03 | 4.40 | 4.45 | 4.33 | 4.34 | 4.33 | qfq | 17,364,250 | 76,121,420 | -0.91% |
| 2025-09-02 | 4.50 | 4.50 | 4.35 | 4.38 | 4.37 | qfq | 25,318,650 | 111,460,517 | -2.23% |
| 2025-09-01 | 4.51 | 4.56 | 4.34 | 4.48 | 4.47 | qfq | 30,974,264 | 138,161,242 | -0.67% |
| 2025-08-29 | 4.43 | 4.58 | 4.42 | 4.51 | 4.50 | qfq | 38,912,700 | 175,244,997 | 1.12% |
| 2025-08-28 | 4.36 | 4.48 | 4.30 | 4.46 | 4.45 | qfq | 33,929,098 | 149,162,759 | 2.29% |
| 2025-08-27 | 4.54 | 4.57 | 4.36 | 4.36 | 4.35 | qfq | 46,768,927 | 209,433,056 | -3.96% |
| 2025-08-26 | 4.55 | 4.59 | 4.43 | 4.54 | 4.52 | qfq | 29,450,729 | 132,845,775 | -0.22% |
| 2025-08-25 | 4.44 | 4.62 | 4.39 | 4.55 | 4.53 | qfq | 41,082,673 | 186,095,041 | 2.94% |
| 2025-08-22 | 4.54 | 4.55 | 4.37 | 4.42 | 4.41 | qfq | 37,064,262 | 163,564,513 | -2.21% |
| 2025-08-21 | 4.60 | 4.60 | 4.50 | 4.52 | 4.51 | qfq | 31,784,000 | 144,437,326 | -1.53% |
| 2025-08-20 | 4.47 | 4.64 | 4.47 | 4.59 | 4.57 | qfq | 23,598,751 | 107,915,010 | 2.23% |
| 2025-08-19 | 4.48 | 4.66 | 4.46 | 4.49 | 4.48 | qfq | 31,190,104 | 142,274,056 | 0.22% |
| 2025-08-18 | 4.50 | 4.56 | 4.44 | 4.48 | 4.47 | qfq | 37,225,005 | 167,190,427 | -0.88% |
| 2025-08-15 | 4.36 | 4.53 | 4.31 | 4.52 | 4.51 | qfq | 56,758,300 | 251,957,910 | 3.67% |
| 2025-08-14 | 4.65 | 4.66 | 4.34 | 4.36 | 4.35 | qfq | 81,760,701 | 363,497,751 | -5.83% |
| 2025-08-13 | 4.79 | 4.84 | 4.61 | 4.63 | 4.61 | qfq | 63,170,900 | 297,106,649 | -2.94% |
| 2025-08-12 | 4.87 | 4.89 | 4.75 | 4.77 | 4.75 | qfq | 38,047,592 | 183,173,642 | -1.45% |
| 2025-08-11 | 4.95 | 4.97 | 4.82 | 4.84 | 4.82 | qfq | 34,054,150 | 165,696,421 | -1.63% |
| 2025-08-08 | 4.70 | 5.02 | 4.69 | 4.92 | 4.90 | qfq | 39,807,801 | 193,711,913 | 4.24% |
| 2025-08-07 | 4.76 | 4.79 | 4.60 | 4.72 | 4.70 | qfq | 33,720,712 | 157,507,945 | -1.05% |
| 2025-08-06 | 4.82 | 4.84 | 4.75 | 4.77 | 4.75 | qfq | 19,564,492 | 93,754,962 | -0.42% |
| 2025-08-05 | 4.75 | 4.95 | 4.71 | 4.79 | 4.77 | qfq | 30,068,750 | 145,482,703 | 0.84% |
| 2025-08-04 | 4.71 | 4.82 | 4.65 | 4.75 | 4.73 | qfq | 29,041,286 | 137,477,664 | -0.42% |
| 2025-08-01 | 4.89 | 4.96 | 4.77 | 4.77 | 4.75 | qfq | 42,386,550 | 205,699,494 | -3.64% |
| 2025-07-31 | 4.97 | 5.10 | 4.75 | 4.95 | 4.93 | qfq | 70,234,600 | 344,314,369 | -1.98% |
| 2025-07-30 | 4.88 | 5.20 | 4.79 | 5.05 | 5.03 | qfq | 85,856,440 | 434,356,172 | 3.48% |
| 2025-07-29 | 4.56 | 4.92 | 4.52 | 4.88 | 4.86 | qfq | 67,045,471 | 318,129,556 | 6.78% |
| 2025-07-28 | 4.71 | 4.72 | 4.39 | 4.57 | 4.55 | qfq | 65,991,652 | 297,321,667 | -3.38% |
| 2025-07-25 | 4.67 | 4.84 | 4.67 | 4.73 | 4.71 | qfq | 51,475,150 | 244,730,357 | 1.72% |
| 2025-07-24 | 4.51 | 4.70 | 4.46 | 4.65 | 4.63 | qfq | 42,110,206 | 192,706,909 | 1.97% |
| 2025-07-23 | 4.71 | 4.89 | 4.50 | 4.56 | 4.54 | qfq | 74,696,790 | 350,529,680 | -2.77% |
| 2025-07-22 | 4.45 | 4.72 | 4.41 | 4.69 | 4.67 | qfq | 66,158,146 | 304,649,361 | 5.16% |
| 2025-07-21 | 4.33 | 4.54 | 4.33 | 4.46 | 4.45 | qfq | 63,865,073 | 285,376,553 | 4.21% |
| 2025-07-18 | 4.17 | 4.30 | 4.16 | 4.28 | 4.27 | qfq | 46,313,702 | 197,170,021 | 2.64% |
| 2025-07-17 | 4.08 | 4.20 | 4.08 | 4.17 | 4.16 | qfq | 37,805,526 | 157,026,904 | 1.71% |
| 2025-07-16 | 4.14 | 4.17 | 4.06 | 4.10 | 4.09 | qfq | 50,574,450 | 207,649,255 | -1.68% |
| 2025-07-15 | 4.10 | 4.20 | 4.08 | 4.17 | 4.16 | qfq | 46,456,879 | 193,415,355 | 0.72% |
| 2025-07-14 | 4.01 | 4.29 | 4.01 | 4.14 | 4.13 | qfq | 70,877,667 | 296,878,148 | 2.22% |
| 2025-07-11 | 4.09 | 4.23 | 4.03 | 4.05 | 4.04 | qfq | 55,170,265 | 226,691,001 | -0.74% |
| 2025-07-10 | 3.94 | 4.10 | 3.92 | 4.08 | 4.07 | qfq | 50,756,349 | 203,966,185 | 3.55% |
| 2025-07-09 | 3.97 | 4.08 | 3.91 | 3.94 | 3.93 | qfq | 36,129,292 | 143,057,427 | -1.25% |
| 2025-07-08 | 3.85 | 4.02 | 3.80 | 3.99 | 3.98 | qfq | 59,339,025 | 232,324,442 | 3.37% |
| 2025-07-07 | 3.78 | 3.86 | 3.75 | 3.86 | 3.85 | qfq | 36,604,366 | 139,877,128 | 1.31% |
| 2025-07-04 | 3.77 | 3.90 | 3.75 | 3.81 | 3.80 | qfq | 59,832,593 | 229,227,499 | 1.33% |
| 2025-07-03 | 3.82 | 3.82 | 3.70 | 3.76 | 3.75 | qfq | 79,937,908 | 300,063,486 | -2.59% |
| 2025-07-02 | 3.57 | 3.87 | 3.55 | 3.86 | 3.85 | qfq | 93,270,434 | 347,544,662 | 8.12% |
| 2025-07-01 | 3.51 | 3.59 | 3.50 | 3.57 | 3.56 | qfq | 41,216,467 | 146,492,664 | 1.71% |
| 2025-06-30 | 3.49 | 3.54 | 3.47 | 3.51 | 3.50 | qfq | 19,324,567 | 67,749,964 | 1.15% |
| 2025-06-27 | 3.41 | 3.49 | 3.40 | 3.47 | 3.46 | qfq | 24,337,552 | 84,203,788 | 2.06% |
| 2025-06-26 | 3.44 | 3.47 | 3.39 | 3.40 | 3.39 | qfq | 18,621,150 | 63,685,308 | -1.45% |
| 2025-06-25 | 3.43 | 3.46 | 3.40 | 3.45 | 3.44 | qfq | 11,436,850 | 39,229,009 | 0.88% |
| 2025-06-24 | 3.37 | 3.42 | 3.36 | 3.42 | 3.41 | qfq | 11,061,750 | 37,615,280 | 1.79% |
| 2025-06-23 | 3.32 | 3.37 | 3.30 | 3.36 | 3.35 | qfq | 12,151,900 | 40,620,568 | 0.90% |
| 2025-06-20 | 3.36 | 3.38 | 3.33 | 3.33 | 3.32 | qfq | 12,147,650 | 40,715,623 | -0.60% |
| 2025-06-19 | 3.39 | 3.41 | 3.34 | 3.35 | 3.34 | qfq | 12,977,950 | 43,658,722 | -1.18% |
| 2025-06-18 | 3.47 | 3.48 | 3.38 | 3.39 | 3.38 | qfq | 26,756,953 | 91,139,341 | -2.59% |
| 2025-06-17 | 3.48 | 3.49 | 3.45 | 3.48 | 3.47 | qfq | 13,791,336 | 47,927,710 | 0.29% |
| 2025-06-16 | 3.49 | 3.49 | 3.45 | 3.47 | 3.46 | qfq | 12,505,800 | 43,376,210 | -0.57% |
| 2025-06-13 | 3.54 | 3.55 | 3.48 | 3.49 | 3.48 | qfq | 12,166,900 | 42,628,863 | -1.41% |
| 2025-06-12 | 3.57 | 3.58 | 3.53 | 3.54 | 3.53 | qfq | 11,949,767 | 42,341,685 | -1.12% |
| 2025-06-11 | 3.52 | 3.59 | 3.52 | 3.58 | 3.57 | qfq | 15,177,250 | 54,195,057 | 1.42% |
| 2025-06-10 | 3.57 | 3.59 | 3.49 | 3.53 | 3.52 | qfq | 19,521,450 | 68,994,561 | -0.84% |
| 2025-06-09 | 3.60 | 3.61 | 3.55 | 3.56 | 3.55 | qfq | 27,491,450 | 98,204,516 | -1.11% |
| 2025-06-06 | 3.59 | 3.61 | 3.58 | 3.60 | 3.59 | qfq | 10,360,985 | 37,265,599 | 0.56% |
| 2025-06-05 | 3.62 | 3.64 | 3.56 | 3.58 | 3.57 | qfq | 16,677,850 | 59,718,228 | -1.10% |
| 2025-06-04 | 3.61 | 3.64 | 3.59 | 3.62 | 3.61 | qfq | 16,344,334 | 58,978,297 | 0.28% |
| 2025-06-03 | 3.68 | 3.68 | 3.59 | 3.61 | 3.60 | qfq | 22,910,071 | 82,822,871 | -3.22% |
| 2025-05-30 | 3.70 | 3.73 | 3.67 | 3.73 | 3.72 | qfq | 10,103,835 | 37,384,461 | 1.08% |
| 2025-05-29 | 3.65 | 3.70 | 3.63 | 3.69 | 3.68 | qfq | 9,030,356 | 33,185,494 | 1.10% |
| 2025-05-28 | 3.69 | 3.71 | 3.62 | 3.65 | 3.64 | qfq | 14,501,278 | 52,980,480 | -1.35% |
| 2025-05-27 | 3.71 | 3.72 | 3.67 | 3.70 | 3.69 | qfq | 8,884,648 | 32,787,955 | -0.80% |
| 2025-05-26 | 3.72 | 3.75 | 3.60 | 3.73 | 3.72 | qfq | 11,953,700 | 44,258,054 | 0.81% |
| 2025-05-23 | 3.75 | 3.79 | 3.68 | 3.70 | 3.69 | qfq | 15,736,655 | 58,761,927 | -1.60% |
| 2025-05-22 | 3.79 | 3.82 | 3.74 | 3.76 | 3.75 | qfq | 13,553,492 | 51,155,332 | -1.05% |
| 2025-05-21 | 3.86 | 3.87 | 3.78 | 3.80 | 3.79 | qfq | 21,912,600 | 83,470,971 | -1.55% |
| 2025-05-20 | 3.93 | 3.93 | 3.82 | 3.86 | 3.85 | qfq | 15,073,052 | 58,063,519 | -1.28% |
| 2025-05-19 | 3.82 | 3.92 | 3.80 | 3.91 | 3.90 | qfq | 16,839,100 | 65,288,558 | 2.62% |
| 2025-05-16 | 3.83 | 3.85 | 3.78 | 3.81 | 3.80 | qfq | 11,178,600 | 42,600,028 | -0.26% |
| 2025-05-15 | 3.89 | 3.90 | 3.82 | 3.82 | 3.81 | qfq | 10,704,850 | 41,250,873 | -1.80% |
| 2025-05-14 | 3.85 | 4.01 | 3.81 | 3.89 | 3.88 | qfq | 22,914,955 | 89,245,410 | 1.30% |
| 2025-05-13 | 3.83 | 3.87 | 3.81 | 3.84 | 3.83 | qfq | 12,136,416 | 46,546,280 | 0.79% |
| 2025-05-12 | 3.80 | 3.81 | 3.75 | 3.81 | 3.80 | qfq | 17,085,050 | 64,545,640 | 0.53% |
| 2025-05-09 | 3.85 | 3.87 | 3.77 | 3.79 | 3.78 | qfq | 18,942,450 | 72,155,660 | -1.81% |
| 2025-05-08 | 3.88 | 3.90 | 3.84 | 3.86 | 3.85 | qfq | 12,088,500 | 46,714,245 | -0.77% |
| 2025-05-07 | 3.88 | 3.94 | 3.86 | 3.89 | 3.88 | qfq | 15,251,050 | 59,431,730 | 1.04% |
| 2025-05-06 | 3.79 | 3.85 | 3.71 | 3.85 | 3.84 | qfq | 20,324,303 | 77,204,417 | 2.12% |
| 2025-04-30 | 3.90 | 3.91 | 3.75 | 3.77 | 3.76 | qfq | 21,725,467 | 82,453,867 | -3.58% |
| 2025-04-29 | 3.94 | 4.03 | 3.89 | 3.91 | 3.90 | qfq | 20,512,959 | 81,075,797 | -1.51% |
| 2025-04-28 | 3.84 | 4.14 | 3.81 | 3.97 | 3.96 | qfq | 44,962,655 | 180,248,152 | 4.20% |
| 2025-04-25 | 3.82 | 3.88 | 3.77 | 3.81 | 3.80 | qfq | 17,328,800 | 66,141,565 | 0.26% |
| 2025-04-24 | 3.76 | 3.81 | 3.73 | 3.80 | 3.79 | qfq | 20,590,509 | 77,756,596 | 0.80% |
| 2025-04-23 | 3.64 | 3.79 | 3.63 | 3.77 | 3.76 | qfq | 48,465,700 | 181,227,368 | 2.72% |
| 2025-04-22 | 3.55 | 3.76 | 3.41 | 3.67 | 3.66 | qfq | 80,569,290 | 286,842,054 | 3.09% |
| 2025-04-21 | 3.57 | 3.68 | 3.53 | 3.56 | 3.55 | qfq | 26,267,900 | 94,371,416 | -0.56% |
| 2025-04-18 | 3.53 | 3.61 | 3.50 | 3.58 | 3.57 | qfq | 13,068,900 | 46,383,624 | 1.42% |
| 2025-04-17 | 3.50 | 3.61 | 3.50 | 3.53 | 3.52 | qfq | 18,687,900 | 66,462,310 | -0.28% |
| 2025-04-16 | 3.53 | 3.56 | 3.45 | 3.54 | 3.53 | qfq | 25,259,554 | 88,650,638 | 0.00% |
| 2025-04-15 | 3.67 | 3.67 | 3.52 | 3.54 | 3.53 | qfq | 17,167,909 | 61,105,271 | -3.28% |
| 2025-04-14 | 3.63 | 3.70 | 3.60 | 3.66 | 3.65 | qfq | 19,783,607 | 72,311,480 | 2.23% |
| 2025-04-11 | 3.60 | 3.68 | 3.56 | 3.58 | 3.57 | qfq | 30,095,336 | 108,640,691 | -2.19% |
| 2025-04-10 | 3.49 | 3.68 | 3.41 | 3.66 | 3.65 | qfq | 44,065,315 | 158,072,313 | 6.40% |
| 2025-04-09 | 3.41 | 3.57 | 3.25 | 3.44 | 3.43 | qfq | 43,547,672 | 147,551,176 | -0.58% |
| 2025-04-08 | 3.56 | 3.59 | 3.38 | 3.46 | 3.45 | qfq | 26,124,700 | 90,169,479 | -2.81% |
| 2025-04-07 | 3.81 | 3.84 | 3.56 | 3.56 | 3.55 | qfq | 21,866,100 | 79,602,435 | -9.87% |
| 2025-04-03 | 3.81 | 4.02 | 3.80 | 3.95 | 3.94 | qfq | 23,992,950 | 93,836,823 | 2.86% |
| 2025-04-02 | 3.87 | 3.91 | 3.82 | 3.84 | 3.83 | qfq | 12,125,997 | 46,597,443 | -1.03% |
| 2025-04-01 | 3.88 | 3.95 | 3.83 | 3.88 | 3.87 | qfq | 26,358,452 | 103,020,271 | 0.78% |
| 2025-03-31 | 4.01 | 4.05 | 3.79 | 3.85 | 3.84 | qfq | 30,855,497 | 119,859,773 | -5.17% |
| 2025-03-28 | 4.19 | 4.19 | 3.98 | 4.06 | 4.05 | qfq | 46,204,101 | 187,429,346 | -3.33% |
| 2025-03-27 | 4.24 | 4.29 | 4.19 | 4.20 | 4.19 | qfq | 15,395,400 | 64,886,531 | -1.87% |
| 2025-03-26 | 4.25 | 4.34 | 4.21 | 4.28 | 4.27 | qfq | 19,149,914 | 81,756,103 | 0.00% |
| 2025-03-25 | 4.31 | 4.47 | 4.26 | 4.28 | 4.27 | qfq | 31,022,750 | 135,049,917 | -1.38% |
| 2025-03-24 | 4.37 | 4.44 | 4.18 | 4.34 | 4.33 | qfq | 46,817,605 | 200,709,067 | -1.14% |
| 2025-03-21 | 4.30 | 4.50 | 4.26 | 4.39 | 4.38 | qfq | 38,915,244 | 172,218,771 | 1.62% |
| 2025-03-20 | 4.23 | 4.41 | 4.20 | 4.32 | 4.31 | qfq | 28,485,550 | 123,008,757 | 1.89% |
| 2025-03-19 | 4.20 | 4.25 | 4.16 | 4.24 | 4.23 | qfq | 21,563,641 | 90,495,405 | 0.71% |
| 2025-03-18 | 4.26 | 4.27 | 4.19 | 4.21 | 4.20 | qfq | 14,744,450 | 62,273,949 | -0.94% |
| 2025-03-17 | 4.23 | 4.40 | 4.16 | 4.25 | 4.24 | qfq | 31,054,401 | 132,927,109 | 0.47% |
| 2025-03-14 | 4.22 | 4.27 | 4.14 | 4.23 | 4.22 | qfq | 34,623,002 | 145,620,636 | -0.70% |
| 2025-03-13 | 4.10 | 4.28 | 4.01 | 4.26 | 4.25 | qfq | 50,341,402 | 208,819,091 | 3.90% |
| 2025-03-12 | 4.18 | 4.19 | 4.08 | 4.10 | 4.09 | qfq | 26,693,158 | 109,849,454 | -1.68% |
| 2025-03-11 | 4.19 | 4.23 | 4.10 | 4.17 | 4.16 | qfq | 38,137,206 | 158,135,155 | -1.65% |
| 2025-03-10 | 4.28 | 4.37 | 4.16 | 4.24 | 4.23 | qfq | 39,609,795 | 167,932,709 | -3.20% |
| 2025-03-07 | 4.08 | 4.43 | 4.03 | 4.38 | 4.37 | qfq | 68,758,316 | 295,886,709 | 7.09% |
| 2025-03-06 | 4.25 | 4.29 | 4.02 | 4.09 | 4.08 | qfq | 70,147,700 | 287,495,745 | -3.99% |
| 2025-03-05 | 4.12 | 4.27 | 4.08 | 4.26 | 4.25 | qfq | 36,354,050 | 151,999,023 | 2.65% |
| 2025-03-04 | 3.99 | 4.22 | 3.98 | 4.15 | 4.14 | qfq | 51,254,452 | 211,667,845 | 3.49% |
| 2025-03-03 | 4.09 | 4.12 | 3.97 | 4.01 | 4.00 | qfq | 44,228,700 | 178,736,837 | -1.72% |
| 2025-02-28 | 4.24 | 4.26 | 4.05 | 4.08 | 4.07 | qfq | 61,017,785 | 252,511,820 | -4.45% |
| 2025-02-27 | 4.02 | 4.32 | 3.98 | 4.27 | 4.26 | qfq | 141,346,319 | 594,140,013 | 6.22% |
| 2025-02-26 | 3.65 | 4.02 | 3.65 | 4.02 | 4.01 | qfq | 107,818,053 | 424,039,917 | 10.14% |
| 2025-02-25 | 3.60 | 3.74 | 3.58 | 3.65 | 3.64 | qfq | 32,148,409 | 118,129,110 | 0.83% |
| 2025-02-24 | 3.44 | 3.69 | 3.41 | 3.62 | 3.61 | qfq | 49,868,050 | 179,808,060 | 4.93% |
| 2025-02-21 | 3.39 | 3.47 | 3.36 | 3.45 | 3.44 | qfq | 26,824,257 | 92,108,016 | 1.77% |
| 2025-02-20 | 3.36 | 3.43 | 3.35 | 3.39 | 3.38 | qfq | 17,372,207 | 58,866,641 | 0.30% |
| 2025-02-19 | 3.39 | 3.47 | 3.36 | 3.38 | 3.37 | qfq | 22,479,750 | 76,486,700 | 0.00% |
| 2025-02-18 | 3.44 | 3.44 | 3.37 | 3.38 | 3.37 | qfq | 14,955,750 | 50,771,661 | -2.03% |
| 2025-02-17 | 3.40 | 3.48 | 3.38 | 3.45 | 3.44 | qfq | 17,669,650 | 60,573,270 | 1.17% |
| 2025-02-14 | 3.48 | 3.54 | 3.40 | 3.41 | 3.40 | qfq | 28,576,950 | 98,415,357 | -2.85% |
| 2025-02-13 | 3.36 | 3.63 | 3.36 | 3.51 | 3.50 | qfq | 57,274,712 | 201,182,997 | 4.46% |
| 2025-02-12 | 3.36 | 3.40 | 3.31 | 3.36 | 3.35 | qfq | 14,720,438 | 49,340,571 | -0.30% |
| 2025-02-11 | 3.42 | 3.42 | 3.33 | 3.37 | 3.36 | qfq | 18,625,600 | 62,630,776 | -1.75% |
| 2025-02-10 | 3.41 | 3.45 | 3.37 | 3.43 | 3.42 | qfq | 25,599,566 | 87,298,877 | 0.88% |
| 2025-02-07 | 3.25 | 3.50 | 3.24 | 3.40 | 3.39 | qfq | 43,986,039 | 148,531,379 | 4.29% |
| 2025-02-06 | 3.28 | 3.29 | 3.22 | 3.26 | 3.25 | qfq | 16,434,900 | 53,390,557 | 0.00% |
| 2025-02-05 | 3.29 | 3.29 | 3.22 | 3.26 | 3.25 | qfq | 14,885,310 | 48,520,122 | -0.31% |
| 2025-01-27 | 3.21 | 3.33 | 3.21 | 3.27 | 3.26 | qfq | 30,637,882 | 100,865,068 | 1.87% |
| 2025-01-24 | 3.15 | 3.21 | 3.12 | 3.21 | 3.20 | qfq | 20,366,636 | 64,436,210 | 1.58% |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.16 | 3.15 | qfq | 11,913,950 | 37,923,122 | -0.32% |
| 2025-01-22 | 3.18 | 3.19 | 3.13 | 3.17 | 3.16 | qfq | 8,128,000 | 25,660,382 | -0.94% |
| 2025-01-21 | 3.27 | 3.27 | 3.18 | 3.20 | 3.19 | qfq | 13,551,232 | 43,671,194 | -1.54% |
| 2025-01-20 | 3.21 | 3.29 | 3.18 | 3.25 | 3.24 | qfq | 18,462,972 | 60,077,945 | 1.25% |
| 2025-01-17 | 3.12 | 3.24 | 3.07 | 3.21 | 3.20 | qfq | 21,923,322 | 69,416,578 | 2.23% |
| 2025-01-16 | 3.10 | 3.17 | 3.10 | 3.14 | 3.13 | qfq | 17,339,418 | 54,422,522 | 1.95% |
| 2025-01-15 | 3.06 | 3.09 | 3.03 | 3.08 | 3.07 | qfq | 9,880,101 | 30,240,890 | 0.33% |
| 2025-01-14 | 3.01 | 3.08 | 3.01 | 3.07 | 3.06 | qfq | 15,389,300 | 46,889,784 | 1.66% |
| 2025-01-13 | 2.95 | 3.02 | 2.91 | 3.02 | 3.01 | qfq | 12,776,700 | 38,106,922 | 1.68% |
| 2025-01-10 | 3.03 | 3.05 | 2.96 | 2.97 | 2.96 | qfq | 13,298,200 | 39,896,747 | -2.30% |
| 2025-01-09 | 3.03 | 3.05 | 3.02 | 3.04 | 3.03 | qfq | 11,190,900 | 33,959,605 | 0.00% |
| 2025-01-08 | 3.07 | 3.08 | 2.99 | 3.04 | 3.03 | qfq | 15,259,500 | 46,197,526 | -1.30% |
| 2025-01-07 | 3.09 | 3.10 | 3.04 | 3.08 | 3.07 | qfq | 12,054,041 | 37,014,149 | -0.32% |
| 2025-01-06 | 3.04 | 3.13 | 3.02 | 3.09 | 3.08 | qfq | 15,650,046 | 48,166,618 | 0.65% |
| 2025-01-03 | 3.16 | 3.17 | 3.06 | 3.07 | 3.06 | qfq | 26,670,143 | 83,019,269 | -3.15% |
| 2025-01-02 | 3.23 | 3.25 | 3.12 | 3.17 | 3.16 | qfq | 42,029,020 | 133,671,003 | -4.52% |
| 2024-12-31 | 3.17 | 3.42 | 3.10 | 3.32 | 3.31 | qfq | 71,861,883 | 233,402,792 | 4.73% |
| 2024-12-30 | 3.19 | 3.21 | 3.13 | 3.17 | 3.16 | qfq | 22,878,008 | 72,253,833 | -1.25% |
| 2024-12-27 | 3.18 | 3.25 | 3.18 | 3.21 | 3.20 | qfq | 21,476,200 | 69,269,531 | 0.63% |
| 2024-12-26 | 3.18 | 3.21 | 3.17 | 3.19 | 3.18 | qfq | 12,258,763 | 39,097,861 | 0.00% |
| 2024-12-25 | 3.25 | 3.26 | 3.16 | 3.19 | 3.18 | qfq | 23,715,453 | 75,668,073 | -2.15% |
| 2024-12-24 | 3.22 | 3.27 | 3.20 | 3.26 | 3.25 | qfq | 17,981,700 | 58,114,692 | 1.24% |
| 2024-12-23 | 3.30 | 3.31 | 3.20 | 3.22 | 3.21 | qfq | 26,238,192 | 85,125,503 | -2.42% |
| 2024-12-20 | 3.40 | 3.42 | 3.28 | 3.30 | 3.29 | qfq | 40,417,800 | 134,208,731 | -2.65% |
| 2024-12-19 | 3.42 | 3.46 | 3.36 | 3.39 | 3.38 | qfq | 27,896,437 | 94,720,534 | -2.02% |
| 2024-12-18 | 3.52 | 3.52 | 3.45 | 3.46 | 3.45 | qfq | 36,688,611 | 128,155,416 | 0.00% |
| 2024-12-17 | 3.47 | 3.55 | 3.44 | 3.46 | 3.45 | qfq | 40,708,945 | 141,758,083 | 0.00% |
| 2024-12-16 | 3.56 | 3.59 | 3.43 | 3.46 | 3.45 | qfq | 48,782,961 | 169,383,186 | -3.35% |
| 2024-12-13 | 3.72 | 3.73 | 3.55 | 3.58 | 3.57 | qfq | 62,227,822 | 224,613,546 | -4.02% |
| 2024-12-12 | 3.84 | 3.85 | 3.71 | 3.73 | 3.72 | qfq | 40,150,983 | 150,540,436 | -2.61% |
| 2024-12-11 | 3.73 | 3.90 | 3.72 | 3.83 | 3.82 | qfq | 41,167,164 | 157,918,327 | 1.59% |
| 2024-12-10 | 3.89 | 4.02 | 3.74 | 3.77 | 3.76 | qfq | 54,065,471 | 209,428,549 | -0.79% |
| 2024-12-09 | 3.83 | 3.97 | 3.76 | 3.80 | 3.79 | qfq | 37,991,320 | 146,000,607 | -1.04% |
| 2024-12-06 | 3.75 | 3.92 | 3.74 | 3.84 | 3.83 | qfq | 39,175,054 | 151,000,656 | 2.40% |
| 2024-12-05 | 3.64 | 3.78 | 3.63 | 3.75 | 3.74 | qfq | 31,761,745 | 118,349,208 | 2.46% |
| 2024-12-04 | 3.65 | 3.73 | 3.61 | 3.66 | 3.65 | qfq | 33,128,300 | 121,926,226 | -0.54% |
| 2024-12-03 | 3.66 | 3.68 | 3.59 | 3.68 | 3.67 | qfq | 23,521,450 | 85,620,082 | 0.82% |
| 2024-12-02 | 3.56 | 3.70 | 3.54 | 3.65 | 3.64 | qfq | 32,986,249 | 119,845,135 | 2.82% |
| 2024-11-29 | 3.55 | 3.58 | 3.51 | 3.55 | 3.54 | qfq | 17,796,650 | 63,100,787 | -0.28% |
| 2024-11-28 | 3.51 | 3.59 | 3.51 | 3.56 | 3.55 | qfq | 14,289,350 | 50,845,913 | 1.14% |
| 2024-11-27 | 3.51 | 3.52 | 3.39 | 3.52 | 3.51 | qfq | 19,292,418 | 66,544,512 | 0.28% |
| 2024-11-26 | 3.53 | 3.59 | 3.50 | 3.51 | 3.50 | qfq | 15,341,617 | 54,237,731 | -1.13% |
| 2024-11-25 | 3.47 | 3.56 | 3.45 | 3.55 | 3.54 | qfq | 27,225,825 | 95,548,292 | 2.01% |
| 2024-11-22 | 3.64 | 3.69 | 3.48 | 3.48 | 3.47 | qfq | 35,471,550 | 126,949,400 | -4.66% |
| 2024-11-21 | 3.70 | 3.75 | 3.63 | 3.65 | 3.64 | qfq | 34,007,002 | 125,082,878 | -1.35% |
| 2024-11-20 | 3.69 | 3.74 | 3.65 | 3.70 | 3.69 | qfq | 37,188,235 | 137,560,296 | -0.27% |
| 2024-11-19 | 3.80 | 3.83 | 3.59 | 3.71 | 3.70 | qfq | 89,751,150 | 333,100,972 | -5.12% |
| 2024-11-18 | 3.67 | 3.91 | 3.67 | 3.91 | 3.90 | qfq | 93,290,480 | 362,249,842 | 10.14% |
| 2024-11-15 | 3.50 | 3.68 | 3.50 | 3.55 | 3.54 | qfq | 29,398,658 | 105,719,354 | 0.28% |
| 2024-11-14 | 3.64 | 3.68 | 3.52 | 3.54 | 3.53 | qfq | 16,396,150 | 58,781,447 | -3.28% |
| 2024-11-13 | 3.67 | 3.77 | 3.62 | 3.66 | 3.65 | qfq | 24,022,343 | 88,520,231 | -0.81% |
| 2024-11-12 | 3.61 | 3.73 | 3.56 | 3.69 | 3.68 | qfq | 45,674,947 | 166,944,834 | 2.50% |
| 2024-11-11 | 3.63 | 3.68 | 3.53 | 3.60 | 3.59 | qfq | 24,092,258 | 86,059,694 | -1.37% |
| 2024-11-08 | 3.70 | 3.81 | 3.63 | 3.65 | 3.64 | qfq | 37,708,000 | 140,171,198 | -0.27% |
| 2024-11-07 | 3.50 | 3.67 | 3.47 | 3.66 | 3.65 | qfq | 36,196,753 | 130,828,394 | 3.98% |
| 2024-11-06 | 3.49 | 3.55 | 3.41 | 3.52 | 3.51 | qfq | 34,730,412 | 121,075,132 | 0.86% |
| 2024-11-05 | 3.38 | 3.50 | 3.36 | 3.49 | 3.48 | qfq | 34,008,101 | 117,894,856 | 2.95% |
| 2024-11-04 | 3.44 | 3.45 | 3.35 | 3.39 | 3.38 | qfq | 25,440,506 | 86,100,074 | -1.74% |
| 2024-11-01 | 3.44 | 3.53 | 3.42 | 3.45 | 3.44 | qfq | 36,888,750 | 127,898,144 | -0.29% |
| 2024-10-31 | 3.39 | 3.50 | 3.37 | 3.46 | 3.45 | qfq | 37,407,160 | 128,853,494 | 1.76% |
| 2024-10-30 | 3.39 | 3.46 | 3.30 | 3.40 | 3.39 | qfq | 44,368,057 | 150,979,694 | -1.45% |
| 2024-10-29 | 3.55 | 3.55 | 3.39 | 3.45 | 3.44 | qfq | 70,523,558 | 242,208,229 | -2.82% |
| 2024-10-28 | 3.30 | 3.55 | 3.30 | 3.55 | 3.54 | qfq | 50,282,609 | 174,958,371 | 9.91% |
| 2024-10-25 | 3.19 | 3.24 | 3.18 | 3.23 | 3.22 | qfq | 19,415,300 | 62,378,377 | 1.57% |
| 2024-10-24 | 3.22 | 3.22 | 3.16 | 3.18 | 3.17 | qfq | 15,395,804 | 49,118,589 | -1.55% |
| 2024-10-23 | 3.16 | 3.23 | 3.16 | 3.23 | 3.22 | qfq | 26,133,820 | 83,795,301 | 1.89% |
| 2024-10-22 | 3.14 | 3.18 | 3.14 | 3.17 | 3.16 | qfq | 16,850,198 | 53,209,605 | 0.32% |
| 2024-10-21 | 3.19 | 3.20 | 3.14 | 3.16 | 3.15 | qfq | 18,415,538 | 58,252,044 | -0.94% |
| 2024-10-18 | 3.18 | 3.23 | 3.12 | 3.19 | 3.18 | qfq | 28,015,322 | 88,724,806 | 0.31% |
| 2024-10-17 | 3.28 | 3.28 | 3.18 | 3.18 | 3.17 | qfq | 21,625,394 | 69,636,481 | -2.45% |
| 2024-10-16 | 3.18 | 3.29 | 3.16 | 3.26 | 3.25 | qfq | 21,679,098 | 70,496,951 | 1.56% |
| 2024-10-15 | 3.27 | 3.31 | 3.20 | 3.21 | 3.20 | qfq | 17,876,523 | 58,132,030 | -2.73% |
| 2024-10-14 | 3.24 | 3.31 | 3.21 | 3.30 | 3.29 | qfq | 23,019,223 | 75,237,629 | 2.80% |
| 2024-10-11 | 3.28 | 3.34 | 3.16 | 3.21 | 3.20 | qfq | 23,107,838 | 75,113,689 | -1.83% |
| 2024-10-10 | 3.25 | 3.39 | 3.15 | 3.27 | 3.26 | qfq | 36,850,439 | 120,657,088 | 0.00% |
| 2024-10-09 | 3.55 | 3.55 | 3.27 | 3.27 | 3.26 | qfq | 49,209,055 | 164,729,474 | -9.92% |
| 2024-10-08 | 3.95 | 3.95 | 3.48 | 3.63 | 3.62 | qfq | 80,080,050 | 296,080,691 | 1.11% |
| 2024-09-30 | 3.50 | 3.62 | 3.36 | 3.59 | 3.58 | qfq | 69,766,855 | 245,979,643 | 9.12% |
| 2024-09-27 | 3.31 | 3.36 | 3.18 | 3.29 | 3.28 | qfq | 64,542,926 | 210,834,966 | -0.60% |
| 2024-09-26 | 3.10 | 3.31 | 3.06 | 3.31 | 3.30 | qfq | 74,432,989 | 239,415,573 | 6.09% |
| 2024-09-25 | 3.04 | 3.18 | 3.03 | 3.12 | 3.11 | qfq | 79,526,603 | 248,492,750 | 7.96% |
| 2024-09-24 | 2.64 | 2.89 | 2.64 | 2.89 | 2.88 | qfq | 41,256,939 | 116,170,789 | 9.89% |
| 2024-09-23 | 2.61 | 2.66 | 2.59 | 2.63 | 2.62 | qfq | 8,384,820 | 21,989,253 | 0.77% |
| 2024-09-20 | 2.60 | 2.63 | 2.59 | 2.61 | 2.60 | qfq | 6,094,550 | 15,920,834 | 0.00% |
| 2024-09-19 | 2.56 | 2.63 | 2.56 | 2.61 | 2.60 | qfq | 9,695,520 | 25,213,445 | 1.56% |
| 2024-09-18 | 2.58 | 2.60 | 2.51 | 2.57 | 2.56 | qfq | 7,856,700 | 20,035,093 | -0.39% |
| 2024-09-13 | 2.55 | 2.62 | 2.55 | 2.58 | 2.57 | qfq | 7,332,352 | 18,976,633 | 1.18% |
| 2024-09-12 | 2.52 | 2.57 | 2.51 | 2.55 | 2.54 | qfq | 6,865,633 | 17,524,845 | 1.19% |
| 2024-09-11 | 2.53 | 2.55 | 2.51 | 2.52 | 2.51 | qfq | 4,456,481 | 11,278,458 | -1.18% |
| 2024-09-10 | 2.54 | 2.57 | 2.51 | 2.55 | 2.54 | qfq | 6,344,531 | 16,114,951 | 0.39% |
| 2024-09-09 | 2.57 | 2.58 | 2.52 | 2.54 | 2.53 | qfq | 7,464,628 | 19,023,466 | -1.93% |
| 2024-09-06 | 2.61 | 2.63 | 2.58 | 2.59 | 2.58 | qfq | 4,977,400 | 12,957,324 | -1.52% |
| 2024-09-05 | 2.60 | 2.63 | 2.60 | 2.63 | 2.62 | qfq | 4,688,350 | 12,268,830 | 1.15% |
| 2024-09-04 | 2.61 | 2.64 | 2.60 | 2.60 | 2.59 | qfq | 6,381,200 | 16,694,876 | -1.14% |
| 2024-09-03 | 2.64 | 2.66 | 2.62 | 2.63 | 2.62 | qfq | 6,600,972 | 17,402,589 | -0.75% |
| 2024-09-02 | 2.68 | 2.70 | 2.65 | 2.65 | 2.64 | qfq | 7,726,301 | 20,605,557 | -1.85% |
| 2024-08-30 | 2.66 | 2.73 | 2.65 | 2.70 | 2.69 | qfq | 9,610,364 | 25,919,451 | 1.50% |
| 2024-08-29 | 2.66 | 2.67 | 2.63 | 2.66 | 2.65 | qfq | 6,197,319 | 16,446,979 | -0.37% |
| 2024-08-28 | 2.65 | 2.69 | 2.64 | 2.67 | 2.66 | qfq | 6,005,100 | 16,015,934 | 0.38% |
| 2024-08-27 | 2.68 | 2.69 | 2.64 | 2.66 | 2.65 | qfq | 5,521,631 | 14,678,000 | -0.75% |
| 2024-08-26 | 2.65 | 2.69 | 2.64 | 2.68 | 2.67 | qfq | 7,132,600 | 19,043,906 | 1.13% |
| 2024-08-23 | 2.66 | 2.68 | 2.64 | 2.65 | 2.64 | qfq | 5,953,502 | 15,808,681 | -0.38% |
| 2024-08-22 | 2.72 | 2.73 | 2.65 | 2.66 | 2.65 | qfq | 7,671,900 | 20,604,938 | -2.56% |
| 2024-08-21 | 2.71 | 2.73 | 2.70 | 2.73 | 2.72 | qfq | 5,802,824 | 15,752,681 | 0.37% |
| 2024-08-20 | 2.78 | 2.78 | 2.71 | 2.72 | 2.71 | qfq | 10,116,500 | 27,708,278 | -2.16% |
| 2024-08-19 | 2.82 | 2.83 | 2.77 | 2.78 | 2.77 | qfq | 9,041,000 | 25,320,049 | -1.42% |
| 2024-08-16 | 2.87 | 2.87 | 2.82 | 2.82 | 2.81 | qfq | 8,456,800 | 24,042,440 | -1.05% |
| 2024-08-15 | 2.84 | 2.87 | 2.83 | 2.85 | 2.84 | qfq | 7,316,897 | 20,848,600 | 0.00% |
| 2024-08-14 | 2.87 | 2.89 | 2.84 | 2.85 | 2.84 | qfq | 7,378,300 | 21,066,523 | -0.70% |
| 2024-08-13 | 2.86 | 2.89 | 2.84 | 2.87 | 2.86 | qfq | 7,297,250 | 20,928,107 | 0.70% |
| 2024-08-12 | 2.89 | 2.90 | 2.85 | 2.85 | 2.84 | qfq | 7,079,650 | 20,316,496 | -1.72% |
| 2024-08-09 | 2.89 | 2.93 | 2.88 | 2.90 | 2.89 | qfq | 7,919,771 | 23,024,370 | 0.35% |
| 2024-08-08 | 2.87 | 2.90 | 2.84 | 2.89 | 2.88 | qfq | 6,522,181 | 18,753,955 | 0.70% |
| 2024-08-07 | 2.88 | 2.89 | 2.85 | 2.87 | 2.86 | qfq | 4,505,700 | 12,937,161 | -0.69% |
| 2024-08-06 | 2.88 | 2.90 | 2.85 | 2.89 | 2.88 | qfq | 5,713,250 | 16,447,501 | 1.05% |
| 2024-08-05 | 2.89 | 2.93 | 2.86 | 2.86 | 2.85 | qfq | 7,916,829 | 22,893,483 | -1.38% |
| 2024-08-02 | 2.89 | 2.94 | 2.88 | 2.90 | 2.89 | qfq | 5,948,550 | 17,354,239 | -0.34% |
| 2024-08-01 | 2.95 | 2.98 | 2.89 | 2.91 | 2.90 | qfq | 8,763,900 | 25,662,559 | -1.69% |
| 2024-07-31 | 2.90 | 2.96 | 2.89 | 2.96 | 2.95 | qfq | 9,891,037 | 29,003,278 | 2.07% |
| 2024-07-30 | 2.88 | 2.91 | 2.87 | 2.90 | 2.89 | qfq | 4,498,600 | 13,004,373 | 0.69% |
| 2024-07-29 | 2.89 | 2.90 | 2.86 | 2.88 | 2.87 | qfq | 4,153,650 | 11,966,698 | 0.00% |
| 2024-07-26 | 2.86 | 2.90 | 2.86 | 2.88 | 2.87 | qfq | 4,470,102 | 12,884,627 | 0.70% |
| 2024-07-25 | 2.82 | 2.88 | 2.82 | 2.86 | 2.85 | qfq | 6,544,500 | 18,694,780 | 0.70% |
| 2024-07-24 | 2.88 | 2.89 | 2.83 | 2.84 | 2.83 | qfq | 8,041,100 | 22,953,572 | -1.39% |
| 2024-07-23 | 2.90 | 2.93 | 2.88 | 2.88 | 2.87 | qfq | 5,989,600 | 17,384,448 | -1.03% |
| 2024-07-22 | 2.95 | 2.95 | 2.89 | 2.91 | 2.90 | qfq | 7,639,800 | 22,204,459 | -1.36% |
| 2024-07-19 | 2.99 | 2.99 | 2.94 | 2.95 | 2.94 | qfq | 7,038,729 | 20,790,578 | -1.67% |
| 2024-07-18 | 2.98 | 3.00 | 2.94 | 3.00 | 2.99 | qfq | 5,946,174 | 17,699,462 | 0.00% |
| 2024-07-17 | 2.98 | 3.00 | 2.97 | 3.00 | 2.99 | qfq | 4,225,826 | 12,632,551 | 0.33% |
| 2024-07-16 | 2.98 | 3.00 | 2.97 | 2.99 | 2.98 | qfq | 5,650,850 | 16,864,149 | -0.33% |
| 2024-07-15 | 3.02 | 3.03 | 2.98 | 3.00 | 2.99 | qfq | 7,482,050 | 22,455,089 | -0.99% |
| 2024-07-12 | 3.01 | 3.06 | 3.01 | 3.03 | 3.02 | qfq | 6,175,886 | 18,764,972 | 0.66% |
| 2024-07-11 | 2.96 | 3.02 | 2.96 | 3.01 | 3.00 | qfq | 7,934,359 | 23,796,577 | 2.38% |
| 2024-07-10 | 2.92 | 2.96 | 2.90 | 2.94 | 2.93 | qfq | 8,097,557 | 23,771,696 | -0.34% |
| 2024-07-09 | 2.92 | 2.96 | 2.86 | 2.95 | 2.94 | qfq | 8,834,950 | 25,781,997 | 1.03% |
| 2024-07-08 | 3.00 | 3.02 | 2.92 | 2.92 | 2.91 | qfq | 7,819,918 | 23,070,468 | -2.99% |
| 2024-07-05 | 2.98 | 3.02 | 2.98 | 3.01 | 3.00 | qfq | 6,811,849 | 20,434,724 | 0.67% |
| 2024-07-04 | 3.05 | 3.07 | 2.99 | 2.99 | 2.98 | qfq | 7,389,699 | 22,309,641 | -1.97% |
| 2024-07-03 | 3.04 | 3.09 | 3.03 | 3.05 | 3.04 | qfq | 7,056,009 | 21,621,793 | 0.33% |
| 2024-07-02 | 3.00 | 3.06 | 2.99 | 3.04 | 3.03 | qfq | 7,977,218 | 24,209,037 | 1.00% |
| 2024-07-01 | 2.96 | 3.01 | 2.95 | 3.01 | 3.00 | qfq | 9,062,150 | 27,049,049 | 2.03% |
| 2024-06-28 | 2.98 | 3.01 | 2.95 | 2.95 | 2.94 | qfq | 7,972,129 | 23,801,084 | -1.01% |
| 2024-06-27 | 2.99 | 3.04 | 2.98 | 2.98 | 2.97 | qfq | 8,032,953 | 24,124,770 | -1.65% |
| 2024-06-26 | 2.99 | 3.03 | 2.94 | 3.03 | 3.02 | qfq | 10,170,989 | 30,376,500 | 2.02% |
| 2024-06-25 | 2.94 | 3.02 | 2.92 | 2.97 | 2.96 | qfq | 12,472,917 | 36,946,754 | 0.68% |
| 2024-06-24 | 3.02 | 3.03 | 2.93 | 2.95 | 2.94 | qfq | 9,838,600 | 29,164,507 | -2.96% |
| 2024-06-21 | 3.03 | 3.09 | 3.02 | 3.04 | 3.03 | qfq | 5,635,700 | 17,227,429 | -0.33% |
| 2024-06-20 | 3.10 | 3.13 | 3.04 | 3.05 | 3.04 | qfq | 8,762,600 | 26,902,111 | -1.93% |
| 2024-06-19 | 3.12 | 3.14 | 3.09 | 3.11 | 3.10 | qfq | 6,186,501 | 19,260,865 | -0.96% |
| 2024-06-18 | 3.09 | 3.14 | 3.08 | 3.14 | 3.13 | qfq | 11,116,204 | 34,646,325 | 1.29% |
| 2024-06-17 | 3.16 | 3.17 | 3.09 | 3.10 | 3.09 | qfq | 14,572,293 | 45,458,777 | -2.82% |
| 2024-06-14 | 3.17 | 3.20 | 3.14 | 3.19 | 3.18 | qfq | 8,653,051 | 27,447,324 | 1.27% |
| 2024-06-13 | 3.21 | 3.21 | 3.14 | 3.15 | 3.14 | qfq | 11,534,059 | 36,509,643 | -1.56% |
| 2024-06-12 | 3.21 | 3.22 | 3.17 | 3.20 | 3.19 | qfq | 9,661,645 | 30,825,535 | -0.31% |
| 2024-06-11 | 3.28 | 3.28 | 3.19 | 3.21 | 3.20 | qfq | 9,148,100 | 29,410,315 | -1.83% |
| 2024-06-07 | 3.24 | 3.28 | 3.21 | 3.27 | 3.26 | qfq | 10,231,950 | 33,211,722 | 1.55% |
| 2024-06-06 | 3.36 | 3.38 | 3.19 | 3.22 | 3.21 | qfq | 21,658,905 | 70,462,766 | -4.17% |
| 2024-06-05 | 3.40 | 3.41 | 3.36 | 3.36 | 3.35 | qfq | 8,133,900 | 27,491,386 | -1.47% |
| 2024-06-04 | 3.41 | 3.46 | 3.35 | 3.41 | 3.40 | qfq | 11,021,150 | 37,367,422 | 0.00% |
| 2024-06-03 | 3.56 | 3.56 | 3.39 | 3.41 | 3.40 | qfq | 26,489,000 | 91,205,882 | -4.21% |
| 2024-05-31 | 3.56 | 3.60 | 3.55 | 3.56 | 3.55 | qfq | 9,097,999 | 32,489,017 | -0.28% |
| 2024-05-30 | 3.60 | 3.65 | 3.56 | 3.57 | 3.56 | qfq | 11,319,293 | 40,806,193 | -0.83% |
| 2024-05-29 | 3.58 | 3.65 | 3.57 | 3.60 | 3.59 | qfq | 8,404,552 | 30,355,422 | 0.28% |
| 2024-05-28 | 3.62 | 3.65 | 3.58 | 3.59 | 3.58 | qfq | 10,004,300 | 36,164,420 | -0.83% |
| 2024-05-27 | 3.62 | 3.66 | 3.59 | 3.62 | 3.61 | qfq | 10,707,050 | 38,768,512 | 0.28% |
| 2024-05-24 | 3.62 | 3.67 | 3.61 | 3.61 | 3.60 | qfq | 10,489,450 | 38,151,704 | -0.28% |
| 2024-05-23 | 3.73 | 3.74 | 3.61 | 3.62 | 3.61 | qfq | 15,570,900 | 57,004,505 | -3.47% |
| 2024-05-22 | 3.70 | 3.76 | 3.70 | 3.75 | 3.74 | qfq | 15,731,762 | 58,925,000 | 1.63% |
| 2024-05-21 | 3.69 | 3.73 | 3.67 | 3.69 | 3.68 | qfq | 18,034,400 | 66,797,393 | 0.00% |
| 2024-05-20 | 3.66 | 3.70 | 3.64 | 3.69 | 3.68 | qfq | 19,209,267 | 70,593,025 | 0.82% |
| 2024-05-17 | 3.56 | 3.66 | 3.55 | 3.66 | 3.65 | qfq | 23,096,002 | 83,261,866 | 2.52% |
| 2024-05-16 | 3.52 | 3.61 | 3.51 | 3.57 | 3.56 | qfq | 23,247,725 | 82,808,691 | 2.00% |
| 2024-05-15 | 3.52 | 3.54 | 3.49 | 3.50 | 3.49 | qfq | 8,391,770 | 29,480,736 | -0.57% |
| 2024-05-14 | 3.50 | 3.53 | 3.49 | 3.52 | 3.51 | qfq | 7,452,420 | 26,154,758 | 0.28% |
| 2024-05-13 | 3.53 | 3.53 | 3.47 | 3.51 | 3.50 | qfq | 10,308,710 | 36,072,683 | -1.13% |
| 2024-05-10 | 3.52 | 3.55 | 3.50 | 3.55 | 3.54 | qfq | 10,323,605 | 36,387,756 | 1.14% |
| 2024-05-09 | 3.47 | 3.53 | 3.47 | 3.51 | 3.50 | qfq | 11,207,843 | 39,328,836 | 1.15% |
| 2024-05-08 | 3.53 | 3.54 | 3.46 | 3.47 | 3.46 | qfq | 15,063,391 | 52,533,014 | -1.70% |
| 2024-05-07 | 3.57 | 3.58 | 3.52 | 3.53 | 3.52 | qfq | 17,269,563 | 61,040,525 | -1.12% |
| 2024-05-06 | 3.56 | 3.60 | 3.55 | 3.57 | 3.56 | qfq | 21,213,428 | 75,796,008 | 0.85% |
| 2024-04-30 | 3.63 | 3.65 | 3.54 | 3.54 | 3.53 | qfq | 21,406,150 | 76,429,181 | -2.75% |
| 2024-04-29 | 3.58 | 3.65 | 3.55 | 3.64 | 3.63 | qfq | 16,835,500 | 60,793,530 | 0.83% |
| 2024-04-26 | 3.59 | 3.63 | 3.54 | 3.61 | 3.60 | qfq | 15,341,859 | 54,777,742 | 0.00% |
| 2024-04-25 | 3.60 | 3.66 | 3.58 | 3.61 | 3.60 | qfq | 9,260,966 | 33,528,634 | 0.56% |
| 2024-04-24 | 3.63 | 3.64 | 3.57 | 3.59 | 3.58 | qfq | 9,062,700 | 32,537,015 | -0.83% |
| 2024-04-23 | 3.70 | 3.70 | 3.60 | 3.62 | 3.61 | qfq | 14,129,129 | 51,533,416 | -2.43% |
| 2024-04-22 | 3.78 | 3.84 | 3.69 | 3.71 | 3.70 | qfq | 12,602,161 | 47,154,256 | -2.37% |
| 2024-04-19 | 3.71 | 3.82 | 3.71 | 3.80 | 3.79 | qfq | 13,791,351 | 52,178,314 | 1.88% |
| 2024-04-18 | 3.69 | 3.76 | 3.68 | 3.73 | 3.72 | qfq | 11,605,550 | 43,247,665 | 1.08% |
| 2024-04-17 | 3.62 | 3.69 | 3.61 | 3.69 | 3.68 | qfq | 12,085,170 | 44,243,679 | 2.22% |
| 2024-04-16 | 3.68 | 3.71 | 3.59 | 3.61 | 3.60 | qfq | 16,735,250 | 60,928,494 | -2.70% |
| 2024-04-15 | 3.77 | 3.78 | 3.63 | 3.71 | 3.70 | qfq | 12,892,496 | 47,967,815 | -1.07% |
| 2024-04-12 | 3.77 | 3.80 | 3.74 | 3.75 | 3.74 | qfq | 9,617,790 | 36,236,912 | -1.06% |
| 2024-04-11 | 3.71 | 3.82 | 3.68 | 3.79 | 3.78 | qfq | 15,294,694 | 57,687,731 | 1.88% |
| 2024-04-10 | 3.75 | 3.80 | 3.70 | 3.72 | 3.71 | qfq | 11,597,450 | 43,391,067 | -0.53% |
| 2024-04-09 | 3.72 | 3.78 | 3.72 | 3.74 | 3.73 | qfq | 8,972,971 | 33,614,523 | 0.27% |
| 2024-04-08 | 3.75 | 3.80 | 3.72 | 3.73 | 3.72 | qfq | 14,941,116 | 56,290,726 | -0.80% |
| 2024-04-03 | 3.71 | 3.77 | 3.68 | 3.76 | 3.75 | qfq | 15,588,600 | 58,182,287 | 1.35% |
| 2024-04-02 | 3.63 | 3.74 | 3.63 | 3.71 | 3.70 | qfq | 16,186,382 | 59,796,994 | 2.49% |
| 2024-04-01 | 3.57 | 3.62 | 3.56 | 3.62 | 3.61 | qfq | 10,804,950 | 38,879,010 | 1.69% |
| 2024-03-29 | 3.51 | 3.56 | 3.50 | 3.56 | 3.55 | qfq | 9,562,725 | 33,804,727 | 1.42% |
| 2024-03-28 | 3.54 | 3.55 | 3.51 | 3.51 | 3.50 | qfq | 9,615,050 | 33,923,307 | -0.57% |
| 2024-03-27 | 3.56 | 3.60 | 3.53 | 3.53 | 3.52 | qfq | 11,102,406 | 39,644,091 | -1.12% |
| 2024-03-26 | 3.56 | 3.58 | 3.52 | 3.57 | 3.56 | qfq | 10,255,816 | 36,390,872 | 0.28% |
| 2024-03-25 | 3.59 | 3.62 | 3.56 | 3.56 | 3.55 | qfq | 8,065,294 | 28,920,064 | -0.84% |
| 2024-03-22 | 3.66 | 3.66 | 3.56 | 3.59 | 3.58 | qfq | 10,568,390 | 38,042,993 | -1.91% |
| 2024-03-21 | 3.66 | 3.68 | 3.64 | 3.66 | 3.65 | qfq | 6,092,200 | 22,304,550 | -0.27% |
| 2024-03-20 | 3.65 | 3.68 | 3.64 | 3.67 | 3.66 | qfq | 9,307,059 | 34,041,700 | 0.00% |
| 2024-03-19 | 3.66 | 3.72 | 3.66 | 3.67 | 3.66 | qfq | 12,836,800 | 47,284,479 | 0.00% |
| 2024-03-18 | 3.70 | 3.72 | 3.64 | 3.67 | 3.66 | qfq | 13,359,529 | 49,030,499 | -0.81% |
| 2024-03-15 | 3.64 | 3.71 | 3.61 | 3.70 | 3.69 | qfq | 18,076,183 | 66,289,815 | 1.37% |
| 2024-03-14 | 3.65 | 3.70 | 3.62 | 3.65 | 3.64 | qfq | 11,974,050 | 43,952,694 | 0.00% |
| 2024-03-13 | 3.65 | 3.67 | 3.63 | 3.65 | 3.64 | qfq | 11,693,300 | 42,676,794 | -0.27% |
| 2024-03-12 | 3.67 | 3.68 | 3.61 | 3.66 | 3.65 | qfq | 15,347,700 | 55,915,514 | 0.00% |
| 2024-03-11 | 3.66 | 3.68 | 3.61 | 3.66 | 3.65 | qfq | 14,024,189 | 50,993,525 | -0.27% |
| 2024-03-08 | 3.67 | 3.70 | 3.63 | 3.67 | 3.66 | qfq | 7,801,700 | 28,531,723 | -0.27% |
| 2024-03-07 | 3.59 | 3.74 | 3.59 | 3.68 | 3.67 | qfq | 19,277,295 | 71,112,929 | 2.51% |
| 2024-03-06 | 3.53 | 3.61 | 3.53 | 3.59 | 3.58 | qfq | 10,277,100 | 36,841,052 | 1.41% |
| 2024-03-05 | 3.57 | 3.59 | 3.52 | 3.54 | 3.53 | qfq | 9,304,950 | 32,993,446 | -1.39% |
| 2024-03-04 | 3.64 | 3.66 | 3.57 | 3.59 | 3.58 | qfq | 13,395,145 | 48,129,988 | -1.91% |
| 2024-03-01 | 3.67 | 3.70 | 3.63 | 3.66 | 3.65 | qfq | 10,202,950 | 37,373,367 | -0.54% |
| 2024-02-29 | 3.64 | 3.69 | 3.62 | 3.68 | 3.67 | qfq | 12,203,181 | 44,675,268 | 0.82% |
| 2024-02-28 | 3.75 | 3.81 | 3.65 | 3.65 | 3.64 | qfq | 19,596,650 | 73,309,951 | -2.67% |
| 2024-02-27 | 3.73 | 3.76 | 3.72 | 3.75 | 3.74 | qfq | 10,252,700 | 38,294,614 | 0.27% |
| 2024-02-26 | 3.81 | 3.81 | 3.73 | 3.74 | 3.73 | qfq | 13,512,390 | 50,805,201 | -1.58% |
| 2024-02-23 | 3.78 | 3.82 | 3.77 | 3.80 | 3.79 | qfq | 9,946,950 | 37,754,647 | 0.53% |
| 2024-02-22 | 3.73 | 3.79 | 3.73 | 3.78 | 3.77 | qfq | 10,066,301 | 37,886,767 | 1.07% |
| 2024-02-21 | 3.71 | 3.81 | 3.70 | 3.74 | 3.73 | qfq | 13,844,189 | 52,106,780 | 0.54% |
| 2024-02-20 | 3.68 | 3.74 | 3.65 | 3.72 | 3.71 | qfq | 11,772,731 | 43,603,429 | 0.81% |
| 2024-02-19 | 3.67 | 3.70 | 3.60 | 3.69 | 3.68 | qfq | 20,914,080 | 76,622,465 | 1.93% |
| 2024-02-08 | 3.57 | 3.64 | 3.51 | 3.62 | 3.61 | qfq | 27,095,986 | 96,741,358 | 1.97% |
| 2024-02-07 | 3.59 | 3.66 | 3.50 | 3.55 | 3.54 | qfq | 24,939,712 | 89,436,920 | -0.56% |
| 2024-02-06 | 3.40 | 3.59 | 3.31 | 3.57 | 3.56 | qfq | 23,730,039 | 82,082,350 | 4.39% |
| 2024-02-05 | 3.59 | 3.59 | 3.33 | 3.42 | 3.41 | qfq | 27,396,003 | 94,382,460 | -5.00% |
| 2024-02-02 | 3.67 | 3.74 | 3.50 | 3.60 | 3.59 | qfq | 17,135,561 | 62,323,770 | -1.64% |
| 2024-02-01 | 3.68 | 3.76 | 3.64 | 3.66 | 3.65 | qfq | 12,734,740 | 47,071,971 | -1.35% |
| 2024-01-31 | 3.78 | 3.84 | 3.68 | 3.71 | 3.70 | qfq | 13,913,950 | 52,226,588 | -2.11% |
| 2024-01-30 | 3.82 | 3.89 | 3.77 | 3.79 | 3.78 | qfq | 13,092,350 | 50,367,885 | -1.81% |
| 2024-01-29 | 3.88 | 3.92 | 3.84 | 3.86 | 3.85 | qfq | 15,645,501 | 60,716,799 | -0.52% |
| 2024-01-26 | 3.78 | 3.91 | 3.77 | 3.88 | 3.87 | qfq | 13,320,250 | 51,409,386 | 2.92% |
| 2024-01-25 | 3.63 | 3.77 | 3.62 | 3.77 | 3.76 | qfq | 14,775,531 | 54,846,666 | 3.86% |
| 2024-01-24 | 3.53 | 3.64 | 3.48 | 3.63 | 3.62 | qfq | 13,929,226 | 49,719,201 | 2.83% |
| 2024-01-23 | 3.49 | 3.55 | 3.42 | 3.53 | 3.52 | qfq | 10,105,786 | 35,414,852 | 1.15% |
| 2024-01-22 | 3.69 | 3.70 | 3.47 | 3.49 | 3.48 | qfq | 13,483,500 | 48,201,149 | -5.42% |
| 2024-01-19 | 3.69 | 3.72 | 3.64 | 3.69 | 3.68 | qfq | 10,888,699 | 40,247,172 | -0.27% |
| 2024-01-18 | 3.73 | 3.73 | 3.59 | 3.70 | 3.69 | qfq | 18,416,191 | 67,227,875 | -1.07% |
| 2024-01-17 | 3.83 | 3.83 | 3.74 | 3.74 | 3.73 | qfq | 11,886,650 | 45,029,242 | -2.35% |
| 2024-01-16 | 3.87 | 3.88 | 3.79 | 3.83 | 3.82 | qfq | 17,274,203 | 66,194,785 | -1.29% |
| 2024-01-15 | 3.95 | 3.95 | 3.87 | 3.88 | 3.87 | qfq | 14,491,150 | 56,522,741 | -1.77% |
| 2024-01-12 | 3.94 | 3.99 | 3.93 | 3.95 | 3.94 | qfq | 9,310,900 | 36,939,348 | 0.25% |
| 2024-01-11 | 3.97 | 3.98 | 3.91 | 3.94 | 3.93 | qfq | 9,827,650 | 38,796,963 | -0.51% |
| 2024-01-10 | 3.97 | 4.00 | 3.94 | 3.96 | 3.95 | qfq | 8,180,520 | 32,433,194 | -0.50% |
| 2024-01-09 | 3.92 | 4.00 | 3.89 | 3.98 | 3.97 | qfq | 12,463,400 | 49,343,554 | 1.53% |
| 2024-01-08 | 4.03 | 4.04 | 3.91 | 3.92 | 3.91 | qfq | 19,945,999 | 78,705,732 | -2.97% |
| 2024-01-05 | 4.06 | 4.11 | 4.02 | 4.04 | 4.03 | qfq | 18,120,665 | 73,724,519 | -0.49% |
| 2024-01-04 | 4.10 | 4.12 | 4.05 | 4.06 | 4.05 | qfq | 12,122,450 | 49,398,774 | -0.98% |
| 2024-01-03 | 4.07 | 4.12 | 4.05 | 4.10 | 4.09 | qfq | 11,920,362 | 48,800,903 | 0.74% |
| 2024-01-02 | 4.06 | 4.10 | 4.04 | 4.07 | 4.06 | qfq | 13,359,450 | 54,406,852 | 0.49% |
| 2023-12-29 | 4.09 | 4.09 | 4.04 | 4.05 | 4.04 | qfq | 14,346,824 | 58,188,093 | -0.98% |
| 2023-12-28 | 4.06 | 4.12 | 4.04 | 4.09 | 4.08 | qfq | 9,814,910 | 40,133,716 | 0.99% |
| 2023-12-27 | 4.07 | 4.09 | 4.01 | 4.05 | 4.04 | qfq | 10,674,304 | 43,169,243 | 0.50% |
| 2023-12-26 | 4.07 | 4.08 | 4.03 | 4.03 | 4.02 | qfq | 5,954,675 | 24,140,014 | -0.49% |
| 2023-12-25 | 4.09 | 4.10 | 4.03 | 4.05 | 4.04 | qfq | 9,012,200 | 36,521,305 | -1.22% |
| 2023-12-22 | 4.10 | 4.15 | 4.04 | 4.10 | 4.09 | qfq | 11,650,649 | 47,744,848 | 0.00% |
| 2023-12-21 | 4.10 | 4.10 | 4.03 | 4.10 | 4.09 | qfq | 10,135,250 | 41,256,164 | 0.00% |
| 2023-12-20 | 4.12 | 4.15 | 4.08 | 4.10 | 4.09 | qfq | 9,336,704 | 38,402,213 | -0.49% |
| 2023-12-19 | 4.13 | 4.15 | 4.09 | 4.12 | 4.11 | qfq | 8,942,243 | 36,809,204 | -0.24% |
| 2023-12-18 | 4.17 | 4.19 | 4.12 | 4.13 | 4.12 | qfq | 9,888,557 | 41,088,078 | -1.20% |
| 2023-12-15 | 4.20 | 4.24 | 4.17 | 4.18 | 4.17 | qfq | 7,900,703 | 33,176,990 | -0.48% |
| 2023-12-14 | 4.23 | 4.24 | 4.20 | 4.20 | 4.19 | qfq | 8,262,387 | 34,828,486 | 0.00% |
| 2023-12-13 | 4.27 | 4.28 | 4.19 | 4.20 | 4.19 | qfq | 12,040,450 | 50,875,067 | -1.87% |
| 2023-12-12 | 4.29 | 4.29 | 4.19 | 4.28 | 4.27 | qfq | 18,194,300 | 77,269,210 | -0.47% |
| 2023-12-11 | 4.30 | 4.31 | 4.20 | 4.30 | 4.29 | qfq | 22,553,339 | 95,878,625 | -0.23% |
| 2023-12-08 | 4.33 | 4.37 | 4.26 | 4.31 | 4.30 | qfq | 23,289,346 | 100,566,603 | -0.46% |
| 2023-12-07 | 4.35 | 4.39 | 4.28 | 4.33 | 4.32 | qfq | 10,918,448 | 47,151,945 | -0.23% |
| 2023-12-06 | 4.35 | 4.37 | 4.33 | 4.34 | 4.33 | qfq | 9,784,996 | 42,520,052 | -0.46% |
| 2023-12-05 | 4.42 | 4.42 | 4.35 | 4.36 | 4.35 | qfq | 9,070,000 | 39,773,312 | -1.13% |
| 2023-12-04 | 4.42 | 4.45 | 4.39 | 4.41 | 4.40 | qfq | 8,564,884 | 37,820,507 | 0.00% |
| 2023-12-01 | 4.39 | 4.43 | 4.36 | 4.41 | 4.40 | qfq | 9,380,650 | 41,316,368 | 0.92% |
| 2023-11-30 | 4.42 | 4.43 | 4.36 | 4.37 | 4.36 | qfq | 9,304,400 | 40,804,241 | -1.13% |
| 2023-11-29 | 4.49 | 4.50 | 4.40 | 4.42 | 4.41 | qfq | 9,353,255 | 41,413,014 | -1.56% |
| 2023-11-28 | 4.50 | 4.52 | 4.42 | 4.49 | 4.48 | qfq | 9,606,732 | 42,867,226 | -0.66% |
| 2023-11-27 | 4.53 | 4.53 | 4.47 | 4.52 | 4.51 | qfq | 8,235,650 | 37,066,525 | -0.22% |
| 2023-11-24 | 4.52 | 4.56 | 4.49 | 4.53 | 4.51 | qfq | 7,245,550 | 32,798,054 | 0.22% |
| 2023-11-23 | 4.51 | 4.54 | 4.47 | 4.52 | 4.51 | qfq | 8,069,700 | 36,430,270 | 0.22% |
| 2023-11-22 | 4.54 | 4.57 | 4.50 | 4.51 | 4.50 | qfq | 6,182,420 | 28,031,496 | -0.66% |
| 2023-11-21 | 4.55 | 4.59 | 4.52 | 4.54 | 4.52 | qfq | 9,003,300 | 41,012,352 | 0.44% |
| 2023-11-20 | 4.55 | 4.58 | 4.51 | 4.52 | 4.51 | qfq | 8,003,900 | 36,258,736 | -0.66% |
| 2023-11-17 | 4.56 | 4.60 | 4.54 | 4.55 | 4.53 | qfq | 6,650,000 | 30,362,090 | -0.44% |
| 2023-11-16 | 4.61 | 4.62 | 4.55 | 4.57 | 4.55 | qfq | 6,679,101 | 30,564,708 | -0.87% |
| 2023-11-15 | 4.53 | 4.64 | 4.53 | 4.61 | 4.59 | qfq | 15,910,153 | 73,086,579 | 1.99% |
| 2023-11-14 | 4.62 | 4.63 | 4.48 | 4.52 | 4.51 | qfq | 16,255,800 | 73,350,144 | -2.38% |
| 2023-11-13 | 4.48 | 4.63 | 4.47 | 4.63 | 4.61 | qfq | 17,059,249 | 78,096,343 | 3.58% |
| 2023-11-10 | 4.49 | 4.50 | 4.43 | 4.47 | 4.46 | qfq | 8,957,950 | 39,967,843 | -0.22% |
| 2023-11-09 | 4.41 | 4.51 | 4.39 | 4.48 | 4.47 | qfq | 14,741,553 | 66,023,435 | 1.59% |
| 2023-11-08 | 4.43 | 4.46 | 4.37 | 4.41 | 4.40 | qfq | 14,014,173 | 61,770,083 | -0.90% |
| 2023-11-07 | 4.51 | 4.52 | 4.43 | 4.45 | 4.44 | qfq | 13,075,543 | 58,279,895 | -1.33% |
| 2023-11-06 | 4.61 | 4.63 | 4.50 | 4.51 | 4.50 | qfq | 16,273,253 | 73,967,229 | -1.96% |
| 2023-11-03 | 4.70 | 4.75 | 4.59 | 4.60 | 4.58 | qfq | 10,358,300 | 48,174,487 | -2.54% |
| 2023-11-02 | 4.73 | 4.74 | 4.68 | 4.72 | 4.70 | qfq | 6,687,700 | 31,507,061 | 0.21% |
| 2023-11-01 | 4.76 | 4.76 | 4.66 | 4.71 | 4.69 | qfq | 7,748,300 | 36,476,108 | -0.42% |
| 2023-10-31 | 4.80 | 4.81 | 4.70 | 4.73 | 4.71 | qfq | 7,946,013 | 37,672,772 | -1.46% |
| 2023-10-30 | 4.75 | 4.87 | 4.75 | 4.80 | 4.78 | qfq | 10,542,893 | 50,896,551 | 0.42% |
| 2023-10-27 | 4.61 | 4.78 | 4.60 | 4.78 | 4.76 | qfq | 12,197,129 | 57,769,408 | 2.36% |
| 2023-10-26 | 4.64 | 4.69 | 4.59 | 4.67 | 4.65 | qfq | 9,879,452 | 45,835,309 | 0.21% |
| 2023-10-25 | 4.47 | 4.68 | 4.47 | 4.66 | 4.64 | qfq | 17,281,584 | 79,588,926 | 5.43% |
| 2023-10-24 | 4.46 | 4.51 | 4.33 | 4.42 | 4.41 | qfq | 19,407,302 | 85,482,453 | -0.67% |
| 2023-10-23 | 4.66 | 4.68 | 4.43 | 4.45 | 4.44 | qfq | 15,141,410 | 68,404,886 | -5.12% |
| 2023-10-20 | 4.66 | 4.73 | 4.65 | 4.69 | 4.67 | qfq | 8,259,950 | 38,744,742 | 0.43% |
| 2023-10-19 | 4.76 | 4.76 | 4.67 | 4.67 | 4.65 | qfq | 6,811,100 | 32,092,896 | -2.10% |
| 2023-10-18 | 4.85 | 4.86 | 4.76 | 4.77 | 4.75 | qfq | 6,086,940 | 29,248,464 | -1.65% |
| 2023-10-17 | 4.91 | 4.98 | 4.83 | 4.85 | 4.83 | qfq | 9,102,640 | 44,453,366 | -0.82% |
| 2023-10-16 | 4.90 | 4.92 | 4.85 | 4.89 | 4.87 | qfq | 7,338,560 | 35,861,924 | -0.61% |
| 2023-10-13 | 4.91 | 4.95 | 4.88 | 4.92 | 4.90 | qfq | 7,897,300 | 38,834,801 | -0.20% |
| 2023-10-12 | 4.78 | 4.94 | 4.77 | 4.93 | 4.91 | qfq | 14,736,500 | 71,818,165 | 2.92% |
| 2023-10-11 | 4.81 | 4.85 | 4.70 | 4.79 | 4.77 | qfq | 22,598,055 | 107,798,063 | -0.83% |
| 2023-10-10 | 4.80 | 4.84 | 4.75 | 4.83 | 4.81 | qfq | 10,794,600 | 51,841,456 | 0.42% |
| 2023-10-09 | 4.83 | 4.85 | 4.76 | 4.81 | 4.79 | qfq | 12,113,150 | 58,019,006 | -0.82% |
| 2023-09-28 | 4.82 | 4.89 | 4.82 | 4.85 | 4.83 | qfq | 8,478,850 | 41,197,633 | 0.41% |
| 2023-09-27 | 4.83 | 4.89 | 4.82 | 4.83 | 4.81 | qfq | 10,968,478 | 53,195,504 | -0.41% |
| 2023-09-26 | 4.87 | 4.90 | 4.84 | 4.85 | 4.83 | qfq | 8,717,950 | 42,398,498 | -0.61% |
| 2023-09-25 | 4.85 | 4.92 | 4.82 | 4.88 | 4.86 | qfq | 12,881,588 | 62,990,358 | 0.21% |
| 2023-09-22 | 4.89 | 4.95 | 4.84 | 4.87 | 4.85 | qfq | 12,964,700 | 63,200,044 | -1.02% |
| 2023-09-21 | 4.90 | 4.96 | 4.89 | 4.92 | 4.90 | qfq | 12,763,000 | 62,852,918 | 0.00% |
| 2023-09-20 | 4.90 | 4.95 | 4.81 | 4.92 | 4.90 | qfq | 14,743,699 | 72,340,440 | 0.00% |
| 2023-09-19 | 4.83 | 4.93 | 4.81 | 4.92 | 4.90 | qfq | 12,355,305 | 60,510,642 | 2.07% |
| 2023-09-18 | 4.97 | 4.97 | 4.79 | 4.82 | 4.80 | qfq | 15,012,350 | 72,604,455 | -2.82% |
| 2023-09-15 | 4.88 | 4.99 | 4.86 | 4.96 | 4.94 | qfq | 15,430,272 | 76,366,990 | 1.64% |
| 2023-09-14 | 4.80 | 4.89 | 4.76 | 4.88 | 4.86 | qfq | 15,212,059 | 73,519,737 | 0.83% |
| 2023-09-13 | 4.76 | 4.88 | 4.71 | 4.84 | 4.82 | qfq | 24,979,050 | 120,334,943 | 3.64% |
| 2023-09-12 | 4.66 | 4.74 | 4.64 | 4.67 | 4.65 | qfq | 13,164,250 | 61,721,999 | 0.65% |
| 2023-09-11 | 4.60 | 4.68 | 4.59 | 4.64 | 4.62 | qfq | 14,662,315 | 68,000,543 | 0.87% |
| 2023-09-08 | 4.78 | 4.80 | 4.57 | 4.60 | 4.58 | qfq | 35,056,315 | 162,198,179 | -3.97% |
| 2023-09-07 | 4.88 | 4.89 | 4.77 | 4.79 | 4.77 | qfq | 11,976,500 | 57,656,943 | -1.44% |
| 2023-09-06 | 4.99 | 4.99 | 4.86 | 4.86 | 4.84 | qfq | 10,636,400 | 52,038,851 | -2.61% |
| 2023-09-05 | 5.04 | 5.04 | 4.96 | 4.99 | 4.97 | qfq | 9,940,800 | 49,586,378 | -1.19% |
| 2023-09-04 | 4.93 | 5.07 | 4.91 | 5.05 | 5.03 | qfq | 16,414,129 | 82,373,839 | 2.85% |
| 2023-09-01 | 4.79 | 4.94 | 4.77 | 4.91 | 4.89 | qfq | 15,635,399 | 76,547,773 | 3.15% |
| 2023-08-31 | 4.79 | 4.85 | 4.76 | 4.76 | 4.74 | qfq | 9,282,000 | 44,511,158 | -0.42% |
| 2023-08-30 | 4.84 | 4.89 | 4.78 | 4.78 | 4.76 | qfq | 12,083,300 | 58,397,144 | -1.24% |
| 2023-08-29 | 4.91 | 4.96 | 4.83 | 4.84 | 4.82 | qfq | 14,963,950 | 72,821,980 | -2.02% |
| 2023-08-28 | 4.99 | 5.12 | 4.92 | 4.94 | 4.92 | qfq | 14,813,457 | 73,942,933 | 1.86% |
| 2023-08-25 | 4.82 | 4.94 | 4.78 | 4.85 | 4.83 | qfq | 12,138,867 | 58,979,041 | 1.04% |
| 2023-08-24 | 4.89 | 4.94 | 4.80 | 4.80 | 4.78 | qfq | 9,356,753 | 45,323,288 | -1.84% |
| 2023-08-23 | 4.92 | 4.97 | 4.87 | 4.89 | 4.87 | qfq | 8,312,450 | 40,979,555 | -0.61% |
| 2023-08-22 | 4.90 | 4.97 | 4.85 | 4.92 | 4.90 | qfq | 12,155,700 | 59,600,836 | 0.41% |
| 2023-08-21 | 5.03 | 5.05 | 4.87 | 4.90 | 4.88 | qfq | 13,600,374 | 67,345,134 | -2.78% |
| 2023-08-18 | 5.03 | 5.14 | 5.03 | 5.04 | 5.02 | qfq | 16,094,713 | 81,925,323 | -0.40% |
| 2023-08-17 | 4.98 | 5.09 | 4.95 | 5.06 | 5.04 | qfq | 20,503,269 | 103,291,520 | 1.40% |
| 2023-08-16 | 4.93 | 5.03 | 4.91 | 4.99 | 4.97 | qfq | 14,356,234 | 71,595,069 | 0.81% |
| 2023-08-15 | 4.90 | 4.99 | 4.87 | 4.95 | 4.93 | qfq | 11,774,450 | 58,089,258 | 1.23% |
| 2023-08-14 | 4.83 | 4.93 | 4.82 | 4.89 | 4.87 | qfq | 9,689,450 | 47,370,282 | 0.00% |
| 2023-08-11 | 4.94 | 4.95 | 4.86 | 4.89 | 4.87 | qfq | 8,810,300 | 43,183,305 | -1.01% |
| 2023-08-10 | 4.92 | 4.99 | 4.91 | 4.94 | 4.92 | qfq | 7,500,305 | 37,086,700 | 0.20% |
| 2023-08-09 | 4.95 | 5.01 | 4.90 | 4.93 | 4.91 | qfq | 10,618,130 | 52,672,216 | -0.40% |
| 2023-08-08 | 4.95 | 4.98 | 4.89 | 4.95 | 4.93 | qfq | 11,382,179 | 56,124,477 | 0.41% |
| 2023-08-07 | 5.03 | 5.04 | 4.89 | 4.93 | 4.91 | qfq | 16,533,424 | 81,546,292 | -2.18% |
| 2023-08-04 | 5.03 | 5.08 | 4.99 | 5.04 | 5.02 | qfq | 18,757,840 | 94,523,619 | 0.20% |
| 2023-08-03 | 4.96 | 5.04 | 4.91 | 5.03 | 5.01 | qfq | 20,383,193 | 101,595,889 | 1.00% |
| 2023-08-02 | 4.93 | 5.03 | 4.87 | 4.98 | 4.96 | qfq | 25,043,464 | 124,153,474 | 0.61% |
| 2023-08-01 | 4.85 | 4.98 | 4.82 | 4.95 | 4.93 | qfq | 28,813,648 | 142,084,172 | 2.06% |
| 2023-07-31 | 4.82 | 4.88 | 4.81 | 4.85 | 4.83 | qfq | 20,420,054 | 99,082,396 | 0.00% |
| 2023-07-28 | 4.69 | 4.87 | 4.65 | 4.85 | 4.83 | qfq | 29,559,484 | 141,774,298 | 2.32% |
| 2023-07-27 | 4.57 | 4.79 | 4.54 | 4.74 | 4.72 | qfq | 35,244,880 | 166,393,359 | 3.49% |
| 2023-07-26 | 4.49 | 4.59 | 4.48 | 4.58 | 4.56 | qfq | 13,740,164 | 62,340,054 | 2.23% |
| 2023-07-25 | 4.40 | 4.49 | 4.39 | 4.48 | 4.47 | qfq | 11,008,319 | 49,129,784 | 2.05% |
| 2023-07-24 | 4.37 | 4.40 | 4.35 | 4.39 | 4.38 | qfq | 7,640,850 | 33,500,418 | 0.69% |
| 2023-07-21 | 4.32 | 4.38 | 4.31 | 4.36 | 4.35 | qfq | 8,424,038 | 36,636,164 | 0.93% |
| 2023-07-20 | 4.35 | 4.37 | 4.31 | 4.32 | 4.31 | qfq | 6,282,800 | 27,268,832 | -0.46% |
| 2023-07-19 | 4.29 | 4.34 | 4.29 | 4.34 | 4.33 | qfq | 7,057,800 | 30,494,981 | 0.93% |
| 2023-07-18 | 4.28 | 4.30 | 4.23 | 4.30 | 4.29 | qfq | 5,738,077 | 24,506,746 | 0.70% |