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
ST惠程002168.SZ
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）5,701,400
成交额（元）20,768,623
日线记录724
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 724 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 | 3.65 | 3.71 | 3.56 | 3.59 | 3.59 | qfq | 5,701,400 | 20,768,623 | -2.18% |
| 2026-07-16 | 3.64 | 3.73 | 3.62 | 3.67 | 3.67 | qfq | 4,932,474 | 18,177,395 | -1.08% |
| 2026-07-15 | 3.65 | 3.91 | 3.59 | 3.71 | 3.71 | qfq | 9,411,819 | 35,284,945 | 4.21% |
| 2026-07-14 | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 5,268,600 | 18,643,772 | -0.56% |
| 2026-07-13 | 3.62 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 4,059,900 | 14,489,625 | 0.00% |
| 2026-07-10 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 4,456,220 | 15,979,818 | -0.28% |
| 2026-07-09 | 3.66 | 3.77 | 3.59 | 3.59 | 3.59 | qfq | 5,672,100 | 20,720,786 | -0.55% |
| 2026-07-08 | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | qfq | 3,585,800 | 12,939,984 | -0.82% |
| 2026-07-07 | 3.75 | 3.79 | 3.60 | 3.64 | 3.64 | qfq | 6,651,103 | 24,289,738 | -2.93% |
| 2026-07-06 | 3.80 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 8,283,302 | 31,399,530 | -1.83% |
| 2026-07-03 | 3.63 | 3.82 | 3.62 | 3.82 | 3.82 | qfq | 11,477,320 | 43,382,055 | 4.95% |
| 2026-07-02 | 3.56 | 3.67 | 3.55 | 3.64 | 3.64 | qfq | 5,730,620 | 20,771,685 | 2.25% |
| 2026-07-01 | 3.53 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 5,079,517 | 18,045,320 | 0.85% |
| 2026-06-30 | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 4,327,860 | 15,315,429 | -0.56% |
| 2026-06-29 | 3.60 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 5,670,940 | 20,177,679 | -2.47% |
| 2026-06-26 | 3.61 | 3.72 | 3.54 | 3.64 | 3.64 | qfq | 5,986,520 | 21,657,625 | 1.11% |
| 2026-06-25 | 3.58 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 4,278,501 | 15,286,808 | 0.00% |
| 2026-06-24 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 4,371,260 | 15,776,607 | 0.28% |
| 2026-06-23 | 3.68 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 5,847,101 | 21,173,058 | -2.71% |
| 2026-06-22 | 3.69 | 3.76 | 3.56 | 3.69 | 3.69 | qfq | 7,385,620 | 26,836,280 | 0.00% |
| 2026-06-18 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 4,412,220 | 16,451,425 | -2.64% |
| 2026-06-17 | 3.82 | 3.86 | 3.73 | 3.79 | 3.79 | qfq | 5,885,554 | 22,230,356 | -1.30% |
| 2026-06-16 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | qfq | 10,556,420 | 41,035,620 | -2.78% |
| 2026-06-15 | 3.81 | 3.96 | 3.72 | 3.95 | 3.95 | qfq | 13,286,854 | 52,020,507 | 4.77% |
| 2026-06-12 | 3.75 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 7,163,500 | 26,797,073 | 0.80% |
| 2026-06-11 | 3.66 | 3.83 | 3.62 | 3.74 | 3.74 | qfq | 13,382,400 | 50,248,828 | 2.47% |
| 2026-06-10 | 3.58 | 3.75 | 3.58 | 3.65 | 3.65 | qfq | 6,051,457 | 22,152,453 | 1.67% |
| 2026-06-09 | 3.57 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 3,477,000 | 12,451,989 | 0.84% |
| 2026-06-08 | 3.59 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 4,909,390 | 17,657,381 | -2.47% |
| 2026-06-05 | 3.63 | 3.70 | 3.55 | 3.65 | 3.65 | qfq | 5,579,820 | 20,273,742 | 1.39% |
| 2026-06-04 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | qfq | 8,781,000 | 31,901,507 | -4.00% |
| 2026-06-03 | 3.56 | 3.75 | 3.50 | 3.75 | 3.75 | qfq | 13,026,541 | 47,414,072 | 5.04% |
| 2026-06-02 | 3.72 | 3.75 | 3.55 | 3.57 | 3.57 | qfq | 18,996,220 | 68,263,117 | -4.55% |
| 2026-06-01 | 3.77 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 6,084,700 | 22,680,893 | -0.53% |
| 2026-05-29 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 5,543,500 | 21,100,855 | -2.59% |
| 2026-05-28 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 4,158,320 | 15,980,262 | 1.58% |
| 2026-05-27 | 3.88 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 5,800,400 | 22,128,484 | -1.81% |
| 2026-05-26 | 3.93 | 3.94 | 3.81 | 3.87 | 3.87 | qfq | 6,876,485 | 26,536,136 | -1.28% |
| 2026-05-25 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 4,791,000 | 18,749,438 | -0.76% |
| 2026-05-22 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 3,747,608 | 14,703,040 | 0.77% |
| 2026-05-21 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | qfq | 6,453,200 | 25,401,699 | -0.51% |
| 2026-05-20 | 3.97 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 5,699,600 | 22,505,820 | -1.01% |
| 2026-05-19 | 3.98 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 5,497,560 | 21,958,775 | -0.25% |
| 2026-05-18 | 4.00 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 7,639,600 | 30,365,902 | -0.75% |
| 2026-05-15 | 4.00 | 4.06 | 3.91 | 4.02 | 4.02 | qfq | 8,323,006 | 33,300,460 | 0.75% |
| 2026-05-14 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | qfq | 11,808,400 | 47,436,306 | -2.68% |
| 2026-05-13 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 10,593,314 | 43,559,754 | 0.24% |
| 2026-05-12 | 4.42 | 4.42 | 4.09 | 4.09 | 4.09 | qfq | 20,322,600 | 85,504,260 | -4.66% |
| 2026-05-11 | 4.27 | 4.29 | 4.21 | 4.29 | 4.29 | qfq | 4,976,206 | 21,315,045 | 4.89% |
| 2026-05-07 | 4.23 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 10,650,620 | 43,850,578 | -2.15% |
| 2026-05-06 | 4.21 | 4.27 | 4.13 | 4.18 | 4.18 | qfq | 9,688,120 | 40,464,886 | -2.11% |
| 2026-04-30 | 4.23 | 4.32 | 4.21 | 4.27 | 4.27 | qfq | 8,876,400 | 37,808,219 | 1.67% |
| 2026-04-29 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 6,297,700 | 26,585,863 | -0.24% |
| 2026-04-28 | 4.22 | 4.27 | 4.17 | 4.21 | 4.21 | qfq | 7,991,510 | 33,695,194 | -1.17% |
| 2026-04-27 | 4.29 | 4.36 | 4.19 | 4.26 | 4.26 | qfq | 8,359,700 | 35,652,955 | -1.39% |
| 2026-04-24 | 4.35 | 4.47 | 4.29 | 4.32 | 4.32 | qfq | 10,660,605 | 46,362,410 | -0.92% |
| 2026-04-23 | 4.36 | 4.48 | 4.34 | 4.36 | 4.36 | qfq | 10,197,403 | 44,869,770 | -1.13% |
| 2026-04-22 | 4.29 | 4.52 | 4.28 | 4.41 | 4.41 | qfq | 16,683,236 | 73,365,205 | 0.92% |
| 2026-04-21 | 4.18 | 4.40 | 4.14 | 4.37 | 4.37 | qfq | 19,575,957 | 85,027,536 | 4.30% |
| 2026-04-20 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 5,340,786 | 22,352,287 | -0.24% |
| 2026-04-17 | 4.27 | 4.30 | 4.17 | 4.20 | 4.20 | qfq | 8,480,301 | 35,631,685 | -1.64% |
| 2026-04-16 | 4.20 | 4.33 | 4.19 | 4.27 | 4.27 | qfq | 11,108,602 | 47,380,184 | 1.67% |
| 2026-04-15 | 4.16 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 6,784,955 | 28,417,570 | 0.96% |
| 2026-04-14 | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 7,848,575 | 32,496,903 | 1.46% |
| 2026-04-13 | 4.03 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 10,562,901 | 43,335,826 | 0.99% |
| 2026-04-10 | 4.07 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 5,541,600 | 22,350,490 | 0.50% |
| 2026-04-09 | 4.05 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 7,125,300 | 28,921,574 | -0.98% |
| 2026-04-08 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 8,736,000 | 35,507,548 | 0.74% |
| 2026-04-07 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | qfq | 9,258,020 | 37,220,730 | 3.32% |
| 2026-04-03 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | qfq | 10,441,900 | 40,986,602 | -2.49% |
| 2026-04-02 | 3.98 | 4.14 | 3.98 | 4.02 | 4.02 | qfq | 14,891,006 | 60,428,106 | 1.01% |
| 2026-04-01 | 4.16 | 4.16 | 3.97 | 3.98 | 3.98 | qfq | 26,369,512 | 106,504,156 | -4.78% |
| 2026-03-31 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | qfq | 14,527,632 | 60,689,091 | 5.03% |
| 2026-03-30 | 3.79 | 3.98 | 3.78 | 3.98 | 3.98 | qfq | 21,250,583 | 83,719,732 | 5.01% |
| 2026-03-27 | 3.80 | 3.93 | 3.79 | 3.79 | 3.79 | qfq | 28,689,100 | 109,204,703 | -5.01% |
| 2026-03-26 | 4.10 | 4.11 | 3.90 | 3.99 | 3.99 | qfq | 13,051,120 | 52,102,742 | -1.97% |
| 2026-03-25 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 5,973,901 | 24,147,489 | 2.01% |
| 2026-03-24 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 6,248,300 | 24,778,546 | 1.79% |
| 2026-03-23 | 3.93 | 4.07 | 3.90 | 3.92 | 3.92 | qfq | 12,843,800 | 50,877,019 | -2.24% |
| 2026-03-20 | 4.18 | 4.18 | 4.00 | 4.01 | 4.01 | qfq | 16,340,840 | 66,198,919 | -4.75% |
| 2026-03-19 | 4.30 | 4.35 | 4.21 | 4.21 | 4.21 | qfq | 12,126,603 | 51,783,697 | -3.88% |
| 2026-03-18 | 4.20 | 4.41 | 4.20 | 4.38 | 4.38 | qfq | 17,063,006 | 74,138,786 | 4.29% |
| 2026-03-17 | 4.17 | 4.29 | 4.16 | 4.20 | 4.20 | qfq | 10,744,980 | 45,534,648 | 1.20% |
| 2026-03-16 | 4.02 | 4.15 | 3.99 | 4.15 | 4.15 | qfq | 10,502,561 | 42,813,535 | 4.27% |
| 2026-03-13 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 3,574,180 | 14,283,213 | -1.00% |
| 2026-03-12 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | qfq | 3,981,440 | 15,954,654 | -0.50% |
| 2026-03-11 | 4.08 | 4.18 | 3.98 | 4.04 | 4.04 | qfq | 8,220,900 | 33,520,124 | -1.22% |
| 2026-03-10 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 4,667,240 | 19,016,903 | 0.25% |
| 2026-03-09 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | qfq | 4,777,300 | 19,366,958 | 0.25% |
| 2026-03-06 | 3.99 | 4.13 | 3.95 | 4.07 | 4.07 | qfq | 6,846,700 | 27,918,913 | 1.24% |
| 2026-03-05 | 3.95 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 5,510,240 | 21,879,610 | 2.81% |
| 2026-03-04 | 3.88 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 10,367,500 | 40,830,956 | 1.82% |
| 2026-03-03 | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | qfq | 11,284,600 | 43,781,626 | -3.27% |
| 2026-03-02 | 3.99 | 4.02 | 3.91 | 3.97 | 3.97 | qfq | 8,406,707 | 33,283,502 | -1.24% |
| 2026-02-27 | 4.03 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 5,453,146 | 21,972,287 | -0.74% |
| 2026-02-26 | 4.11 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 6,395,851 | 26,062,600 | -1.70% |
| 2026-02-25 | 3.97 | 4.14 | 3.96 | 4.12 | 4.12 | qfq | 9,459,391 | 38,378,893 | 4.57% |
| 2026-02-24 | 4.05 | 4.05 | 3.90 | 3.94 | 3.94 | qfq | 9,512,000 | 37,664,965 | -2.96% |
| 2026-02-13 | 4.02 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 3,885,460 | 15,770,120 | 1.25% |
| 2026-02-12 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | qfq | 4,952,650 | 19,932,727 | -0.99% |
| 2026-02-11 | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 4,734,700 | 19,204,745 | -0.49% |
| 2026-02-10 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | qfq | 3,847,000 | 15,678,827 | 0.00% |
| 2026-02-09 | 4.16 | 4.18 | 4.04 | 4.07 | 4.07 | qfq | 10,329,997 | 42,362,454 | -1.69% |
| 2026-02-06 | 4.17 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 5,836,801 | 24,300,482 | -1.43% |
| 2026-02-05 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 4,584,844 | 19,381,161 | -0.24% |
| 2026-02-04 | 4.16 | 4.27 | 4.10 | 4.21 | 4.21 | qfq | 6,977,000 | 29,418,785 | 2.43% |
| 2026-02-03 | 4.09 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 8,090,520 | 33,219,346 | 0.98% |
| 2026-02-02 | 4.21 | 4.29 | 4.07 | 4.07 | 4.07 | qfq | 14,782,200 | 60,599,454 | -4.91% |
| 2026-01-30 | 4.22 | 4.35 | 4.15 | 4.28 | 4.28 | qfq | 10,389,900 | 44,184,890 | 1.42% |
| 2026-01-29 | 4.30 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 9,380,779 | 39,892,820 | -1.63% |
| 2026-01-28 | 4.40 | 4.41 | 4.28 | 4.29 | 4.29 | qfq | 7,740,700 | 33,599,104 | -2.28% |
| 2026-01-27 | 4.40 | 4.42 | 4.30 | 4.39 | 4.39 | qfq | 7,453,172 | 32,393,289 | 0.00% |
| 2026-01-26 | 4.48 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 11,420,943 | 50,323,014 | -1.79% |
| 2026-01-23 | 4.35 | 4.53 | 4.31 | 4.47 | 4.47 | qfq | 14,346,360 | 63,819,399 | 3.47% |
| 2026-01-22 | 4.24 | 4.34 | 4.20 | 4.32 | 4.32 | qfq | 9,004,070 | 38,365,966 | 3.10% |
| 2026-01-21 | 4.26 | 4.39 | 4.18 | 4.19 | 4.19 | qfq | 12,481,280 | 53,166,370 | -1.64% |
| 2026-01-20 | 4.26 | 4.39 | 4.18 | 4.26 | 4.26 | qfq | 15,605,003 | 66,651,816 | 0.95% |
| 2026-01-19 | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | qfq | 16,233,066 | 67,484,956 | 4.98% |
| 2026-01-16 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 5,710,400 | 22,979,779 | -0.74% |
| 2026-01-15 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 3,345,100 | 13,526,136 | 0.00% |
| 2026-01-14 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 5,411,512 | 22,060,152 | -0.98% |
| 2026-01-13 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 7,808,229 | 31,701,098 | 0.49% |
| 2026-01-12 | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | qfq | 7,121,836 | 28,981,563 | -0.73% |
| 2026-01-09 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 4,920,773 | 20,118,779 | 0.74% |
| 2026-01-08 | 4.12 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 7,303,391 | 29,811,041 | -1.21% |
| 2026-01-07 | 4.14 | 4.20 | 4.07 | 4.12 | 4.12 | qfq | 7,355,800 | 30,283,661 | 0.24% |
| 2026-01-06 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 10,703,700 | 43,908,072 | -1.44% |
| 2026-01-05 | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | qfq | 8,351,000 | 34,989,895 | -0.71% |
| 2025-12-31 | 4.32 | 4.36 | 4.14 | 4.20 | 4.20 | qfq | 20,037,701 | 84,741,600 | -1.18% |
| 2025-12-30 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | qfq | 8,888,300 | 37,559,287 | 4.94% |
| 2025-12-29 | 4.03 | 4.13 | 3.96 | 4.05 | 4.05 | qfq | 13,117,300 | 52,971,596 | 1.50% |
| 2025-12-26 | 3.80 | 3.99 | 3.77 | 3.99 | 3.99 | qfq | 13,056,500 | 51,465,172 | 5.00% |
| 2025-12-25 | 3.78 | 3.93 | 3.75 | 3.80 | 3.80 | qfq | 6,153,860 | 23,505,098 | -0.52% |
| 2025-12-24 | 4.05 | 4.06 | 3.73 | 3.82 | 3.82 | qfq | 17,883,365 | 70,004,763 | -1.29% |
| 2025-12-23 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | qfq | 4,983,654 | 19,078,780 | 4.88% |
| 2025-12-22 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | qfq | 8,007,953 | 29,130,372 | 5.13% |
| 2025-12-19 | 3.51 | 3.52 | 3.46 | 3.51 | 3.51 | qfq | 2,413,800 | 8,437,994 | 0.57% |
| 2025-12-18 | 3.51 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 3,531,479 | 12,418,698 | 0.00% |
| 2025-12-17 | 3.54 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 6,851,919 | 23,682,020 | -0.85% |
| 2025-12-16 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | qfq | 3,581,800 | 12,739,117 | -2.49% |
| 2025-12-15 | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | qfq | 3,404,802 | 12,367,279 | -0.82% |
| 2025-12-12 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 3,215,820 | 11,675,987 | 0.55% |
| 2025-12-11 | 3.65 | 3.67 | 3.55 | 3.62 | 3.62 | qfq | 6,206,702 | 22,389,901 | -1.36% |
| 2025-12-10 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 3,573,320 | 13,166,071 | -0.54% |
| 2025-12-09 | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 3,367,000 | 12,490,157 | -1.07% |
| 2025-12-08 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 4,421,600 | 16,444,304 | 1.08% |
| 2025-12-05 | 3.70 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 4,788,303 | 17,711,173 | 0.27% |
| 2025-12-04 | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 5,057,500 | 18,800,535 | 0.27% |
| 2025-12-03 | 3.80 | 3.83 | 3.65 | 3.67 | 3.67 | qfq | 10,361,300 | 38,437,542 | -4.18% |
| 2025-12-02 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 4,842,400 | 18,733,142 | -1.79% |
| 2025-12-01 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | qfq | 2,361,280 | 9,234,024 | -0.76% |
| 2025-11-28 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 3,024,781 | 11,811,429 | 0.77% |
| 2025-11-27 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 2,702,200 | 10,609,815 | -1.27% |
| 2025-11-26 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 3,461,100 | 13,688,871 | -1.00% |
| 2025-11-25 | 3.88 | 4.03 | 3.86 | 3.99 | 3.99 | qfq | 5,239,102 | 20,739,754 | 3.37% |
| 2025-11-24 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 4,158,500 | 16,064,419 | -0.26% |
| 2025-11-21 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | qfq | 6,667,714 | 25,947,486 | -2.76% |
| 2025-11-20 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 3,334,622 | 13,322,726 | -0.75% |
| 2025-11-19 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 5,381,200 | 21,636,728 | -1.23% |
| 2025-11-18 | 4.15 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 6,762,000 | 27,607,897 | -2.40% |
| 2025-11-17 | 4.07 | 4.17 | 4.02 | 4.16 | 4.16 | qfq | 9,689,425 | 39,724,523 | 2.72% |
| 2025-11-14 | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 5,802,526 | 23,538,473 | -0.49% |
| 2025-11-13 | 4.00 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 6,376,327 | 25,671,099 | 1.75% |
| 2025-11-12 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 3,768,856 | 15,057,898 | -0.25% |
| 2025-11-11 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 4,217,062 | 16,888,544 | 0.50% |
| 2025-11-10 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 5,208,660 | 20,854,314 | -0.99% |
| 2025-11-07 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | qfq | 4,085,025 | 16,515,027 | -0.98% |
| 2025-11-06 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 3,710,200 | 15,065,530 | -0.49% |
| 2025-11-05 | 4.06 | 4.09 | 4.03 | 4.09 | 4.09 | qfq | 3,816,423 | 15,525,602 | 0.74% |
| 2025-11-04 | 4.17 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 4,572,600 | 18,652,110 | -1.46% |
| 2025-11-03 | 4.10 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 6,203,260 | 25,225,100 | 0.98% |
| 2025-10-31 | 4.08 | 4.14 | 4.04 | 4.08 | 4.08 | qfq | 5,729,600 | 23,444,391 | 1.75% |
| 2025-10-30 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | qfq | 5,128,600 | 20,714,641 | -1.23% |
| 2025-10-29 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 4,054,460 | 16,435,611 | 0.00% |
| 2025-10-28 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 4,725,300 | 19,188,126 | -0.73% |
| 2025-10-27 | 4.15 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 5,230,400 | 21,378,927 | -0.49% |
| 2025-10-24 | 4.19 | 4.20 | 4.08 | 4.11 | 4.11 | qfq | 7,982,900 | 32,983,702 | -1.91% |
| 2025-10-23 | 4.03 | 4.21 | 3.99 | 4.19 | 4.19 | qfq | 13,456,679 | 55,851,924 | 4.49% |
| 2025-10-22 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | qfq | 2,889,000 | 11,611,474 | -0.50% |
| 2025-10-21 | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 3,790,823 | 15,285,260 | 1.00% |
| 2025-10-20 | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 3,774,000 | 15,090,295 | -0.25% |
| 2025-10-17 | 4.11 | 4.11 | 3.98 | 4.00 | 4.00 | qfq | 5,814,900 | 23,361,181 | -2.44% |
| 2025-10-16 | 4.00 | 4.18 | 3.95 | 4.10 | 4.10 | qfq | 8,826,700 | 36,293,002 | 2.76% |
| 2025-10-15 | 3.93 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 5,202,200 | 20,577,310 | 1.53% |
| 2025-10-14 | 4.02 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 5,201,600 | 20,706,576 | -1.01% |
| 2025-10-13 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 8,611,399 | 33,931,879 | -1.98% |
| 2025-10-10 | 4.08 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 3,941,500 | 16,037,429 | -0.25% |
| 2025-10-09 | 4.17 | 4.18 | 4.02 | 4.06 | 4.06 | qfq | 10,584,673 | 43,193,579 | -2.87% |
| 2025-09-30 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 7,580,901 | 31,841,101 | 2.45% |
| 2025-09-29 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | qfq | 7,390,024 | 30,388,893 | -2.63% |
| 2025-09-26 | 4.25 | 4.26 | 4.07 | 4.19 | 4.19 | qfq | 9,794,387 | 40,620,817 | 0.00% |
| 2025-09-25 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | qfq | 11,105,960 | 47,107,519 | -3.68% |
| 2025-09-24 | 4.39 | 4.47 | 4.26 | 4.35 | 4.35 | qfq | 12,008,464 | 52,517,338 | 1.40% |
| 2025-09-23 | 4.32 | 4.44 | 4.21 | 4.29 | 4.29 | qfq | 16,423,065 | 71,144,871 | 0.23% |
| 2025-09-22 | 4.15 | 4.28 | 4.09 | 4.28 | 4.28 | qfq | 11,541,900 | 48,632,760 | 4.90% |
| 2025-09-19 | 4.04 | 4.10 | 3.92 | 4.08 | 4.08 | qfq | 11,160,784 | 44,946,301 | 1.49% |
| 2025-09-18 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | qfq | 18,131,201 | 73,666,310 | -4.96% |
| 2025-09-17 | 4.23 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 5,500,541 | 23,374,625 | -0.47% |
| 2025-09-16 | 4.29 | 4.34 | 4.20 | 4.25 | 4.25 | qfq | 9,278,100 | 39,592,595 | 0.71% |
| 2025-09-15 | 4.44 | 4.44 | 4.22 | 4.22 | 4.22 | qfq | 20,369,320 | 86,870,523 | -4.95% |
| 2025-09-12 | 4.37 | 4.46 | 4.25 | 4.44 | 4.44 | qfq | 17,687,193 | 76,975,901 | -0.67% |
| 2025-09-11 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | qfq | 21,669,700 | 97,159,835 | -4.89% |
| 2025-09-10 | 4.70 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 8,718,863 | 40,645,987 | -0.42% |
| 2025-09-09 | 4.69 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 10,550,402 | 49,285,822 | 1.51% |
| 2025-09-08 | 4.70 | 4.88 | 4.58 | 4.65 | 4.65 | qfq | 15,013,871 | 70,745,160 | -0.43% |
| 2025-09-05 | 4.65 | 4.67 | 4.46 | 4.67 | 4.67 | qfq | 11,009,929 | 50,653,152 | 0.65% |
| 2025-09-04 | 4.62 | 4.75 | 4.57 | 4.64 | 4.64 | qfq | 11,913,782 | 55,262,716 | 1.53% |
| 2025-09-03 | 4.66 | 4.90 | 4.56 | 4.57 | 4.57 | qfq | 25,044,437 | 116,123,683 | -4.79% |
| 2025-09-02 | 5.05 | 5.06 | 4.80 | 4.80 | 4.80 | qfq | 32,725,800 | 158,949,222 | -4.95% |
| 2025-09-01 | 5.04 | 5.05 | 4.88 | 5.05 | 5.05 | qfq | 26,569,913 | 132,760,171 | 4.99% |
| 2025-08-29 | 4.58 | 4.81 | 4.57 | 4.81 | 4.81 | qfq | 22,737,366 | 108,297,677 | 5.02% |
| 2025-08-28 | 4.14 | 4.58 | 4.14 | 4.58 | 4.58 | qfq | 42,455,506 | 186,515,585 | 5.05% |
| 2025-08-27 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | qfq | 23,425,800 | 102,136,488 | -5.01% |
| 2025-08-26 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | qfq | 12,435,900 | 57,136,698 | -4.97% |
| 2025-08-25 | 5.14 | 5.33 | 4.83 | 4.83 | 4.83 | qfq | 36,321,724 | 181,418,990 | -4.92% |
| 2025-08-22 | 4.93 | 5.08 | 4.90 | 5.08 | 5.08 | qfq | 21,193,574 | 105,828,270 | 3.89% |
| 2025-08-21 | 4.66 | 4.89 | 4.62 | 4.89 | 4.89 | qfq | 21,593,817 | 103,402,035 | 4.94% |
| 2025-08-20 | 4.68 | 4.82 | 4.58 | 4.66 | 4.66 | qfq | 23,696,813 | 111,478,079 | -0.43% |
| 2025-08-19 | 4.51 | 4.68 | 4.46 | 4.68 | 4.68 | qfq | 15,336,094 | 70,424,667 | 4.93% |
| 2025-08-18 | 4.33 | 4.48 | 4.22 | 4.46 | 4.46 | qfq | 14,808,549 | 64,737,470 | 3.24% |
| 2025-08-15 | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | qfq | 11,598,120 | 50,122,712 | 0.93% |
| 2025-08-14 | 4.13 | 4.30 | 4.12 | 4.28 | 4.28 | qfq | 14,692,720 | 61,936,093 | 3.63% |
| 2025-08-13 | 4.14 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 8,995,393 | 37,410,948 | -0.96% |
| 2025-08-12 | 4.14 | 4.17 | 3.95 | 4.17 | 4.17 | qfq | 15,297,580 | 62,246,257 | 0.24% |
| 2025-08-11 | 4.12 | 4.30 | 4.07 | 4.16 | 4.16 | qfq | 17,178,202 | 71,760,383 | 1.46% |
| 2025-08-08 | 4.06 | 4.19 | 4.02 | 4.10 | 4.10 | qfq | 21,158,701 | 87,395,822 | 2.76% |
| 2025-08-07 | 4.10 | 4.23 | 3.96 | 3.99 | 3.99 | qfq | 28,668,706 | 117,057,467 | -1.72% |
| 2025-08-06 | 3.89 | 4.06 | 3.87 | 4.06 | 4.06 | qfq | 12,559,600 | 50,285,761 | 4.91% |
| 2025-08-05 | 3.86 | 3.91 | 3.74 | 3.87 | 3.87 | qfq | 21,211,326 | 81,144,850 | 1.04% |
| 2025-08-04 | 3.70 | 3.83 | 3.65 | 3.83 | 3.83 | qfq | 20,017,619 | 76,121,408 | 4.93% |
| 2025-08-01 | 3.65 | 3.65 | 3.52 | 3.65 | 3.65 | qfq | 13,057,763 | 47,124,194 | 4.89% |
| 2025-07-31 | 3.51 | 3.62 | 3.46 | 3.48 | 3.48 | qfq | 10,172,886 | 35,834,360 | -0.57% |
| 2025-07-30 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 8,004,046 | 27,965,038 | 0.57% |
| 2025-07-29 | 3.31 | 3.53 | 3.31 | 3.48 | 3.48 | qfq | 17,409,040 | 59,339,553 | 0.00% |
| 2025-07-28 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | qfq | 8,339,100 | 29,020,068 | -4.92% |
| 2025-07-25 | 3.64 | 3.73 | 3.62 | 3.66 | 3.66 | qfq | 6,868,000 | 25,203,662 | 1.10% |
| 2025-07-24 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | qfq | 3,580,500 | 12,966,672 | 0.56% |
| 2025-07-23 | 3.59 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 3,317,790 | 11,970,818 | 0.28% |
| 2025-07-22 | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 4,487,380 | 16,138,766 | -1.10% |
| 2025-07-21 | 3.60 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 6,741,600 | 24,614,105 | 1.68% |
| 2025-07-18 | 3.59 | 3.61 | 3.52 | 3.57 | 3.57 | qfq | 6,698,807 | 23,818,812 | -0.83% |
| 2025-07-17 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 4,642,400 | 16,761,686 | -0.28% |
| 2025-07-16 | 3.61 | 3.70 | 3.58 | 3.61 | 3.61 | qfq | 7,259,809 | 26,354,623 | -0.28% |
| 2025-07-15 | 3.75 | 3.78 | 3.61 | 3.62 | 3.62 | qfq | 15,370,450 | 56,285,745 | -4.49% |
| 2025-07-14 | 3.70 | 3.82 | 3.59 | 3.79 | 3.79 | qfq | 17,351,039 | 64,429,924 | 3.55% |
| 2025-07-11 | 3.69 | 3.80 | 3.61 | 3.66 | 3.66 | qfq | 26,990,100 | 101,064,470 | 1.10% |
| 2025-07-10 | 3.45 | 3.62 | 3.45 | 3.62 | 3.62 | qfq | 13,756,239 | 49,015,983 | 4.93% |
| 2025-07-09 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 4,146,240 | 14,286,115 | -0.29% |
| 2025-07-08 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | qfq | 4,462,000 | 15,329,366 | 0.87% |
| 2025-07-07 | 3.54 | 3.56 | 3.42 | 3.43 | 3.43 | qfq | 8,495,500 | 29,453,648 | -1.72% |
| 2025-07-04 | 3.48 | 3.52 | 3.43 | 3.49 | 3.49 | qfq | 7,551,300 | 26,161,401 | 1.16% |
| 2025-07-03 | 3.46 | 3.53 | 3.41 | 3.45 | 3.45 | qfq | 8,372,600 | 29,022,775 | -0.86% |
| 2025-07-02 | 3.36 | 3.54 | 3.35 | 3.48 | 3.48 | qfq | 12,485,440 | 43,054,909 | 0.87% |
| 2025-07-01 | 3.41 | 3.49 | 3.40 | 3.45 | 3.45 | qfq | 21,227,941 | 73,597,909 | 3.92% |
| 2025-06-30 | 3.19 | 3.32 | 3.19 | 3.32 | 3.32 | qfq | 5,313,810 | 17,486,476 | 5.06% |
| 2025-06-27 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 4,074,020 | 12,811,569 | 0.64% |
| 2025-06-26 | 3.18 | 3.21 | 3.10 | 3.14 | 3.14 | qfq | 7,962,090 | 25,047,839 | -1.57% |
| 2025-06-25 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | qfq | 5,131,800 | 16,362,031 | -0.31% |
| 2025-06-24 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | qfq | 4,361,062 | 13,917,270 | 0.63% |
| 2025-06-23 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 4,481,700 | 14,346,705 | -0.31% |
| 2025-06-20 | 3.16 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 5,965,500 | 19,028,228 | 0.95% |
| 2025-06-19 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 7,886,951 | 25,151,073 | -1.86% |
| 2025-06-18 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 6,334,340 | 20,419,649 | 0.63% |
| 2025-06-17 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 12,131,500 | 39,065,251 | -2.74% |
| 2025-06-16 | 3.34 | 3.38 | 3.28 | 3.29 | 3.29 | qfq | 6,138,001 | 20,341,883 | -0.60% |
| 2025-06-13 | 3.42 | 3.44 | 3.30 | 3.31 | 3.31 | qfq | 8,275,800 | 27,630,461 | -3.22% |
| 2025-06-12 | 3.34 | 3.48 | 3.29 | 3.42 | 3.42 | qfq | 9,825,394 | 33,371,207 | 1.79% |
| 2025-06-11 | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 4,533,000 | 15,290,781 | -0.30% |
| 2025-06-10 | 3.34 | 3.40 | 3.28 | 3.37 | 3.37 | qfq | 8,695,366 | 29,091,879 | 1.20% |
| 2025-06-09 | 3.28 | 3.40 | 3.26 | 3.33 | 3.33 | qfq | 9,408,750 | 31,482,624 | 2.15% |
| 2025-06-06 | 3.38 | 3.38 | 3.25 | 3.26 | 3.26 | qfq | 13,349,252 | 43,658,984 | -2.40% |
| 2025-06-05 | 3.40 | 3.46 | 3.30 | 3.34 | 3.34 | qfq | 11,690,961 | 39,341,293 | -2.62% |
| 2025-06-04 | 3.41 | 3.49 | 3.37 | 3.43 | 3.43 | qfq | 12,996,452 | 44,685,392 | 0.29% |
| 2025-06-03 | 3.39 | 3.47 | 3.27 | 3.42 | 3.42 | qfq | 25,406,317 | 85,852,522 | 1.48% |
| 2025-05-30 | 3.20 | 3.37 | 3.20 | 3.37 | 3.37 | qfq | 13,111,212 | 43,570,905 | 4.98% |
| 2025-05-29 | 3.38 | 3.45 | 3.18 | 3.21 | 3.21 | qfq | 28,087,000 | 93,093,605 | -2.73% |
| 2025-05-28 | 3.18 | 3.30 | 3.14 | 3.30 | 3.30 | qfq | 13,187,800 | 43,028,401 | 5.10% |
| 2025-05-27 | 2.99 | 3.14 | 2.98 | 3.14 | 3.14 | qfq | 15,356,658 | 47,884,979 | 5.02% |
| 2025-05-26 | 3.06 | 3.07 | 2.97 | 2.99 | 2.99 | qfq | 12,464,780 | 37,490,834 | -0.99% |
| 2025-05-23 | 2.91 | 3.02 | 2.89 | 3.02 | 3.02 | qfq | 16,607,080 | 49,530,313 | 4.86% |
| 2025-05-22 | 2.99 | 3.02 | 2.87 | 2.88 | 2.88 | qfq | 14,509,992 | 42,507,380 | -2.70% |
| 2025-05-21 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 18,885,200 | 56,521,015 | -3.27% |
| 2025-05-20 | 3.09 | 3.15 | 3.03 | 3.06 | 3.06 | qfq | 14,535,300 | 44,780,543 | 0.33% |
| 2025-05-19 | 3.12 | 3.15 | 3.01 | 3.05 | 3.05 | qfq | 26,850,685 | 82,389,644 | 0.66% |
| 2025-05-16 | 2.86 | 3.03 | 2.84 | 3.03 | 3.03 | qfq | 26,645,685 | 78,895,584 | 4.84% |
| 2025-05-15 | 2.89 | 2.91 | 2.80 | 2.89 | 2.89 | qfq | 30,723,660 | 88,613,565 | 4.33% |
| 2025-05-14 | 2.65 | 2.77 | 2.62 | 2.77 | 2.77 | qfq | 8,212,940 | 22,318,184 | 4.92% |
| 2025-05-13 | 2.70 | 2.72 | 2.58 | 2.64 | 2.64 | qfq | 15,815,745 | 41,922,420 | -2.22% |
| 2025-05-12 | 2.67 | 2.73 | 2.60 | 2.70 | 2.70 | qfq | 23,026,130 | 61,295,019 | 1.89% |
| 2025-05-09 | 2.56 | 2.65 | 2.49 | 2.65 | 2.65 | qfq | 22,553,011 | 58,583,092 | 5.16% |
| 2025-05-08 | 2.60 | 2.60 | 2.43 | 2.52 | 2.52 | qfq | 33,349,738 | 84,244,974 | 0.40% |
| 2025-05-07 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | qfq | 1,585,836 | 3,980,448 | 5.02% |
| 2025-05-06 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 1,966,500 | 4,699,935 | 4.82% |
| 2025-04-30 | 2.07 | 2.28 | 2.07 | 2.28 | 2.28 | qfq | 14,720,827 | 32,740,460 | 5.07% |
| 2025-04-28 | 2.27 | 2.28 | 2.15 | 2.17 | 2.17 | qfq | 11,765,100 | 25,967,906 | -3.98% |
| 2025-04-25 | 2.15 | 2.26 | 2.13 | 2.26 | 2.26 | qfq | 12,265,159 | 27,103,381 | 5.12% |
| 2025-04-24 | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 5,820,358 | 12,547,724 | -0.46% |
| 2025-04-23 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | qfq | 6,944,800 | 14,964,764 | 0.93% |
| 2025-04-22 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | qfq | 4,397,700 | 9,411,379 | -0.47% |
| 2025-04-21 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 3,451,460 | 7,408,368 | 0.00% |
| 2025-04-18 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | qfq | 4,678,602 | 9,960,994 | -0.46% |
| 2025-04-17 | 2.17 | 2.21 | 2.14 | 2.16 | 2.16 | qfq | 6,796,700 | 14,754,537 | -0.46% |
| 2025-04-16 | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 5,215,920 | 11,251,109 | -0.91% |
| 2025-04-15 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 6,985,300 | 15,313,078 | -0.45% |
| 2025-04-14 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | qfq | 6,917,601 | 15,139,346 | 2.33% |
| 2025-04-11 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 4,317,620 | 9,244,359 | 0.47% |
| 2025-04-10 | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | qfq | 6,569,900 | 14,058,994 | 2.39% |
| 2025-04-09 | 2.07 | 2.12 | 1.99 | 2.09 | 2.09 | qfq | 12,258,720 | 25,010,642 | 0.00% |
| 2025-04-08 | 2.09 | 2.15 | 2.09 | 2.09 | 2.09 | qfq | 14,649,680 | 30,872,486 | -5.00% |
| 2025-04-07 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | qfq | 4,521,600 | 9,952,646 | -5.17% |
| 2025-04-03 | 2.33 | 2.37 | 2.28 | 2.32 | 2.32 | qfq | 7,849,793 | 18,263,293 | -1.69% |
| 2025-04-02 | 2.37 | 2.40 | 2.32 | 2.36 | 2.36 | qfq | 6,188,400 | 14,593,000 | 0.43% |
| 2025-04-01 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | qfq | 7,099,600 | 16,341,430 | 4.91% |
| 2025-03-31 | 2.32 | 2.33 | 2.23 | 2.24 | 2.24 | qfq | 10,193,101 | 23,004,205 | -4.68% |
| 2025-03-28 | 2.39 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 7,163,720 | 16,879,545 | -1.67% |
| 2025-03-27 | 2.38 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 8,906,700 | 21,473,215 | 0.42% |
| 2025-03-26 | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 4,970,700 | 11,876,413 | -0.42% |
| 2025-03-25 | 2.36 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 6,811,062 | 16,330,429 | 0.00% |
| 2025-03-24 | 2.54 | 2.56 | 2.39 | 2.39 | 2.39 | qfq | 16,260,200 | 39,323,325 | -5.16% |
| 2025-03-21 | 2.58 | 2.65 | 2.46 | 2.52 | 2.52 | qfq | 28,022,398 | 70,930,629 | -1.18% |
| 2025-03-20 | 2.44 | 2.55 | 2.44 | 2.55 | 2.55 | qfq | 19,985,478 | 50,332,402 | 4.94% |
| 2025-03-19 | 2.30 | 2.43 | 2.29 | 2.43 | 2.43 | qfq | 21,288,740 | 51,064,100 | 5.19% |
| 2025-03-18 | 2.29 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 7,294,929 | 16,614,363 | 1.32% |
| 2025-03-17 | 2.22 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 12,874,947 | 29,270,389 | 2.70% |
| 2025-03-14 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | qfq | 5,302,008 | 11,677,655 | 0.91% |
| 2025-03-13 | 2.23 | 2.24 | 2.18 | 2.20 | 2.20 | qfq | 8,040,931 | 17,722,051 | -1.35% |
| 2025-03-12 | 2.21 | 2.25 | 2.19 | 2.23 | 2.23 | qfq | 8,289,641 | 18,440,500 | 0.90% |
| 2025-03-11 | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | qfq | 7,547,421 | 16,579,941 | 0.45% |
| 2025-03-10 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | qfq | 6,861,603 | 14,978,161 | 0.00% |
| 2025-03-07 | 2.22 | 2.27 | 2.20 | 2.20 | 2.20 | qfq | 7,657,880 | 17,068,520 | -1.35% |
| 2025-03-06 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 6,743,177 | 14,928,012 | 1.83% |
| 2025-03-05 | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 9,405,100 | 20,704,477 | 0.00% |
| 2025-03-04 | 2.14 | 2.23 | 2.14 | 2.19 | 2.19 | qfq | 15,571,945 | 34,021,486 | -2.23% |
| 2025-03-03 | 2.35 | 2.36 | 2.24 | 2.24 | 2.24 | qfq | 11,710,100 | 26,354,414 | -5.08% |
| 2025-02-28 | 2.39 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 9,099,000 | 21,751,643 | -1.26% |
| 2025-02-27 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 8,779,200 | 21,023,791 | -1.24% |
| 2025-02-26 | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 5,880,687 | 14,232,881 | 0.00% |
| 2025-02-25 | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 5,964,950 | 14,393,521 | 0.00% |
| 2025-02-24 | 2.45 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 10,382,456 | 25,157,928 | -1.63% |
| 2025-02-21 | 2.49 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 7,542,041 | 18,521,605 | -0.40% |
| 2025-02-20 | 2.45 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 8,274,034 | 20,381,845 | 0.41% |
| 2025-02-19 | 2.47 | 2.51 | 2.44 | 2.46 | 2.46 | qfq | 12,129,303 | 29,923,987 | -1.20% |
| 2025-02-18 | 2.46 | 2.59 | 2.44 | 2.49 | 2.49 | qfq | 20,700,508 | 52,536,214 | 0.81% |
| 2025-02-17 | 2.47 | 2.48 | 2.40 | 2.47 | 2.47 | qfq | 10,968,197 | 26,708,894 | 0.41% |
| 2025-02-14 | 2.42 | 2.49 | 2.42 | 2.46 | 2.46 | qfq | 8,959,754 | 22,054,293 | 1.23% |
| 2025-02-13 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 9,465,641 | 23,097,209 | -2.02% |
| 2025-02-12 | 2.49 | 2.50 | 2.46 | 2.48 | 2.48 | qfq | 6,955,062 | 17,244,378 | -0.40% |
| 2025-02-11 | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 6,453,105 | 16,101,455 | -1.58% |
| 2025-02-10 | 2.50 | 2.55 | 2.48 | 2.53 | 2.53 | qfq | 5,391,943 | 13,589,607 | 1.20% |
| 2025-02-07 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 10,478,300 | 26,090,332 | 0.00% |
| 2025-02-06 | 2.43 | 2.53 | 2.41 | 2.50 | 2.50 | qfq | 10,267,300 | 25,305,036 | 3.73% |
| 2025-02-05 | 2.41 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 6,885,100 | 16,546,824 | 0.42% |
| 2025-01-27 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 7,172,500 | 17,164,385 | 1.69% |
| 2025-01-24 | 2.38 | 2.43 | 2.36 | 2.36 | 2.36 | qfq | 9,504,000 | 22,640,931 | -1.26% |
| 2025-01-23 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 7,188,901 | 17,353,238 | -0.83% |
| 2025-01-22 | 2.40 | 2.44 | 2.35 | 2.41 | 2.41 | qfq | 9,639,400 | 23,024,168 | -1.23% |
| 2025-01-21 | 2.41 | 2.45 | 2.31 | 2.44 | 2.44 | qfq | 18,224,420 | 43,467,192 | 1.67% |
| 2025-01-20 | 2.40 | 2.44 | 2.40 | 2.40 | 2.40 | qfq | 11,425,800 | 27,427,546 | -5.14% |
| 2025-01-17 | 2.47 | 2.54 | 2.45 | 2.53 | 2.53 | qfq | 6,900,500 | 17,271,774 | 2.02% |
| 2025-01-16 | 2.56 | 2.58 | 2.45 | 2.48 | 2.48 | qfq | 14,656,486 | 36,705,288 | -2.36% |
| 2025-01-15 | 2.52 | 2.60 | 2.49 | 2.54 | 2.54 | qfq | 8,453,600 | 21,420,505 | 0.00% |
| 2025-01-14 | 2.39 | 2.54 | 2.39 | 2.54 | 2.54 | qfq | 11,475,644 | 28,519,382 | 4.96% |
| 2025-01-13 | 2.42 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 12,839,300 | 31,152,979 | -5.10% |
| 2025-01-10 | 2.67 | 2.67 | 2.54 | 2.55 | 2.55 | qfq | 8,805,700 | 22,911,409 | -4.49% |
| 2025-01-09 | 2.67 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 6,292,800 | 16,816,580 | 0.00% |
| 2025-01-08 | 2.69 | 2.70 | 2.60 | 2.67 | 2.67 | qfq | 9,475,340 | 25,180,376 | -0.74% |
| 2025-01-07 | 2.64 | 2.75 | 2.58 | 2.69 | 2.69 | qfq | 13,385,200 | 35,596,423 | -0.37% |
| 2025-01-06 | 2.73 | 2.85 | 2.70 | 2.70 | 2.70 | qfq | 14,671,000 | 40,418,111 | -4.93% |
| 2025-01-03 | 3.06 | 3.06 | 2.78 | 2.84 | 2.84 | qfq | 26,021,701 | 76,081,003 | -2.41% |
| 2025-01-02 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | qfq | 3,180,290 | 9,254,644 | 5.05% |
| 2024-12-31 | 2.82 | 2.82 | 2.73 | 2.77 | 2.77 | qfq | 6,631,200 | 18,455,539 | 0.00% |
| 2024-12-30 | 2.80 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 19,675,520 | 54,762,395 | -4.48% |
| 2024-12-27 | 2.71 | 2.93 | 2.71 | 2.90 | 2.90 | qfq | 19,289,333 | 54,279,981 | 1.75% |
| 2024-12-26 | 2.63 | 2.91 | 2.63 | 2.85 | 2.85 | qfq | 29,814,926 | 82,020,340 | 2.89% |
| 2024-12-25 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | qfq | 2,200,100 | 6,094,277 | -5.14% |
| 2024-12-24 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | qfq | 2,412,300 | 7,043,916 | -4.89% |
| 2024-12-23 | 3.11 | 3.14 | 3.07 | 3.07 | 3.07 | qfq | 7,987,500 | 24,620,414 | -4.95% |
| 2024-12-20 | 3.33 | 3.33 | 3.16 | 3.23 | 3.23 | qfq | 16,303,600 | 52,589,054 | -3.00% |
| 2024-12-19 | 3.28 | 3.42 | 3.26 | 3.33 | 3.33 | qfq | 19,784,540 | 66,286,519 | 0.91% |
| 2024-12-18 | 3.29 | 3.35 | 3.13 | 3.30 | 3.30 | qfq | 16,505,722 | 53,662,253 | 0.61% |
| 2024-12-17 | 3.52 | 3.55 | 3.28 | 3.28 | 3.28 | qfq | 35,716,300 | 122,073,177 | -4.93% |
| 2024-12-16 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 10,826,500 | 37,177,635 | 4.86% |
| 2024-12-13 | 3.33 | 3.45 | 3.21 | 3.29 | 3.29 | qfq | 36,334,052 | 121,033,040 | -0.60% |
| 2024-12-12 | 3.19 | 3.31 | 3.18 | 3.31 | 3.31 | qfq | 12,802,168 | 41,841,801 | 5.08% |
| 2024-12-11 | 3.04 | 3.15 | 3.01 | 3.15 | 3.15 | qfq | 21,079,562 | 65,798,270 | 5.00% |
| 2024-12-10 | 3.03 | 3.08 | 2.96 | 3.00 | 3.00 | qfq | 14,246,032 | 42,911,887 | 0.00% |
| 2024-12-09 | 2.90 | 3.01 | 2.88 | 3.00 | 3.00 | qfq | 19,309,651 | 57,380,352 | 4.17% |
| 2024-12-06 | 2.83 | 2.93 | 2.82 | 2.88 | 2.88 | qfq | 13,611,722 | 39,102,285 | 1.77% |
| 2024-12-05 | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | qfq | 7,335,140 | 20,555,781 | 1.80% |
| 2024-12-04 | 2.85 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 11,680,400 | 32,792,648 | -2.46% |
| 2024-12-03 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | qfq | 11,055,528 | 31,526,916 | 0.71% |
| 2024-12-02 | 2.83 | 2.85 | 2.75 | 2.83 | 2.83 | qfq | 13,713,592 | 38,316,661 | 0.35% |
| 2024-11-29 | 2.84 | 2.89 | 2.79 | 2.82 | 2.82 | qfq | 13,348,708 | 37,705,823 | 0.36% |
| 2024-11-28 | 2.83 | 2.87 | 2.78 | 2.81 | 2.81 | qfq | 11,376,700 | 32,135,340 | -0.35% |
| 2024-11-27 | 2.91 | 2.93 | 2.75 | 2.82 | 2.82 | qfq | 26,956,811 | 75,732,336 | -2.42% |
| 2024-11-26 | 2.77 | 2.89 | 2.75 | 2.89 | 2.89 | qfq | 28,722,288 | 81,635,311 | 5.09% |
| 2024-11-25 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | qfq | 27,581,668 | 75,123,374 | 4.96% |
| 2024-11-22 | 2.67 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 16,811,943 | 45,000,450 | -1.50% |
| 2024-11-21 | 2.64 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 10,867,352 | 28,845,606 | 1.53% |
| 2024-11-20 | 2.57 | 2.70 | 2.57 | 2.62 | 2.62 | qfq | 13,253,850 | 34,952,623 | 1.95% |
| 2024-11-19 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | qfq | 10,590,640 | 26,892,630 | 2.80% |
| 2024-11-18 | 2.62 | 2.65 | 2.50 | 2.50 | 2.50 | qfq | 17,637,110 | 44,986,004 | -4.58% |
| 2024-11-15 | 2.66 | 2.71 | 2.60 | 2.62 | 2.62 | qfq | 19,601,428 | 51,772,757 | -3.68% |
| 2024-11-14 | 2.69 | 2.80 | 2.61 | 2.72 | 2.72 | qfq | 21,163,052 | 57,596,798 | 1.12% |
| 2024-11-13 | 2.74 | 2.84 | 2.67 | 2.69 | 2.69 | qfq | 26,343,827 | 72,349,801 | -1.47% |
| 2024-11-12 | 2.81 | 2.84 | 2.68 | 2.73 | 2.73 | qfq | 36,171,220 | 100,814,882 | 1.11% |
| 2024-11-11 | 2.58 | 2.70 | 2.57 | 2.70 | 2.70 | qfq | 17,965,092 | 48,032,393 | 5.06% |
| 2024-11-08 | 2.60 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 20,309,108 | 52,529,042 | -1.15% |
| 2024-11-07 | 2.53 | 2.65 | 2.49 | 2.60 | 2.60 | qfq | 35,456,729 | 92,068,649 | 3.17% |
| 2024-11-06 | 2.39 | 2.52 | 2.36 | 2.52 | 2.52 | qfq | 31,218,694 | 76,499,995 | 5.00% |
| 2024-11-05 | 2.36 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 17,890,230 | 42,684,059 | 2.56% |
| 2024-11-04 | 2.28 | 2.38 | 2.26 | 2.34 | 2.34 | qfq | 13,078,300 | 30,476,224 | 2.18% |
| 2024-11-01 | 2.41 | 2.42 | 2.29 | 2.29 | 2.29 | qfq | 25,063,900 | 57,997,591 | -4.98% |
| 2024-10-31 | 2.39 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 21,646,341 | 52,263,503 | 0.00% |
| 2024-10-30 | 2.38 | 2.45 | 2.36 | 2.41 | 2.41 | qfq | 15,894,105 | 38,322,982 | 1.26% |
| 2024-10-29 | 2.46 | 2.50 | 2.35 | 2.38 | 2.38 | qfq | 22,591,000 | 54,300,702 | -1.65% |
| 2024-10-28 | 2.31 | 2.42 | 2.29 | 2.42 | 2.42 | qfq | 21,707,697 | 51,577,043 | 5.22% |
| 2024-10-25 | 2.31 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 20,041,160 | 46,415,897 | -0.43% |
| 2024-10-24 | 2.26 | 2.34 | 2.24 | 2.31 | 2.31 | qfq | 22,242,416 | 51,009,199 | 0.87% |
| 2024-10-23 | 2.19 | 2.30 | 2.18 | 2.29 | 2.29 | qfq | 33,083,448 | 75,180,224 | 4.57% |
| 2024-10-22 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 13,796,263 | 30,107,992 | 1.39% |
| 2024-10-21 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | qfq | 16,540,959 | 35,631,801 | -0.92% |
| 2024-10-18 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 16,071,386 | 35,027,658 | 0.00% |
| 2024-10-17 | 2.21 | 2.22 | 2.16 | 2.18 | 2.18 | qfq | 10,592,969 | 23,154,636 | -0.91% |
| 2024-10-16 | 2.14 | 2.23 | 2.12 | 2.20 | 2.20 | qfq | 14,074,977 | 30,609,019 | 1.38% |
| 2024-10-15 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | qfq | 16,189,362 | 35,529,708 | -2.69% |
| 2024-10-14 | 2.20 | 2.25 | 2.18 | 2.23 | 2.23 | qfq | 16,558,951 | 36,765,511 | 0.00% |
| 2024-10-11 | 2.22 | 2.32 | 2.20 | 2.23 | 2.23 | qfq | 27,077,956 | 60,949,519 | -0.89% |
| 2024-10-10 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | qfq | 45,535,986 | 101,687,123 | 5.14% |
| 2024-10-09 | 2.21 | 2.22 | 2.14 | 2.14 | 2.14 | qfq | 21,362,500 | 45,974,947 | -4.89% |
| 2024-10-08 | 2.40 | 2.40 | 2.21 | 2.25 | 2.25 | qfq | 70,891,605 | 162,884,524 | -1.75% |
| 2024-09-30 | 2.20 | 2.29 | 2.17 | 2.29 | 2.29 | qfq | 62,797,662 | 140,074,927 | 5.05% |
| 2024-09-27 | 2.13 | 2.21 | 2.10 | 2.18 | 2.18 | qfq | 47,219,753 | 102,115,139 | 2.83% |
| 2024-09-26 | 2.12 | 2.16 | 2.12 | 2.12 | 2.12 | qfq | 66,363,992 | 141,090,273 | -4.93% |
| 2024-09-25 | 2.06 | 2.25 | 2.04 | 2.23 | 2.23 | qfq | 91,580,802 | 192,351,629 | 3.72% |
| 2024-09-24 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | qfq | 3,025,800 | 6,505,470 | -4.87% |
| 2024-09-23 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | qfq | 482,800 | 1,091,128 | -5.04% |
| 2024-09-20 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | qfq | 785,800 | 1,870,204 | -4.80% |
| 2024-09-19 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | qfq | 288,800 | 722,000 | -4.94% |
| 2024-09-13 | 2.71 | 2.72 | 2.62 | 2.63 | 2.63 | qfq | 25,927,800 | 68,652,863 | -3.66% |
| 2024-09-12 | 2.72 | 2.78 | 2.68 | 2.73 | 2.73 | qfq | 33,459,217 | 91,091,222 | 1.11% |
| 2024-09-11 | 2.74 | 2.85 | 2.68 | 2.70 | 2.70 | qfq | 51,383,316 | 140,806,207 | -3.23% |
| 2024-09-10 | 2.55 | 2.79 | 2.51 | 2.79 | 2.79 | qfq | 54,331,319 | 146,823,695 | 9.84% |
| 2024-09-09 | 2.52 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 9,109,900 | 22,999,703 | 0.79% |
| 2024-09-06 | 2.57 | 2.58 | 2.50 | 2.52 | 2.52 | qfq | 11,728,300 | 29,659,333 | -1.95% |
| 2024-09-05 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 9,571,702 | 24,632,401 | 0.78% |
| 2024-09-04 | 2.61 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 13,904,000 | 35,753,012 | -3.04% |
| 2024-09-03 | 2.62 | 2.65 | 2.58 | 2.63 | 2.63 | qfq | 15,290,500 | 40,004,154 | -0.75% |
| 2024-09-02 | 2.62 | 2.72 | 2.60 | 2.65 | 2.65 | qfq | 18,631,400 | 49,568,323 | 0.76% |
| 2024-08-30 | 2.58 | 2.68 | 2.58 | 2.63 | 2.63 | qfq | 19,524,000 | 51,536,067 | 1.94% |
| 2024-08-29 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 13,390,300 | 34,482,194 | 0.78% |
| 2024-08-28 | 2.52 | 2.62 | 2.42 | 2.56 | 2.56 | qfq | 24,998,642 | 63,507,815 | 1.19% |
| 2024-08-27 | 2.66 | 2.74 | 2.51 | 2.53 | 2.53 | qfq | 29,542,700 | 76,478,888 | -5.60% |
| 2024-08-26 | 2.63 | 2.68 | 2.58 | 2.68 | 2.68 | qfq | 22,531,161 | 59,579,543 | 0.75% |
| 2024-08-23 | 2.81 | 2.81 | 2.58 | 2.66 | 2.66 | qfq | 36,814,307 | 98,755,704 | -4.32% |
| 2024-08-22 | 2.90 | 2.91 | 2.78 | 2.78 | 2.78 | qfq | 33,173,207 | 94,097,625 | -6.08% |
| 2024-08-21 | 2.96 | 3.00 | 2.80 | 2.96 | 2.96 | qfq | 53,133,924 | 152,938,289 | 0.34% |
| 2024-08-20 | 2.82 | 3.10 | 2.79 | 2.95 | 2.95 | qfq | 81,127,924 | 239,632,111 | 3.87% |
| 2024-08-19 | 2.77 | 2.89 | 2.73 | 2.84 | 2.84 | qfq | 60,587,799 | 170,636,293 | -2.41% |
| 2024-08-16 | 2.86 | 3.05 | 2.77 | 2.91 | 2.91 | qfq | 92,866,636 | 266,701,542 | 1.75% |
| 2024-08-15 | 2.93 | 3.09 | 2.82 | 2.86 | 2.86 | qfq | 115,379,936 | 335,570,241 | 1.42% |
| 2024-08-14 | 2.59 | 2.82 | 2.59 | 2.82 | 2.82 | qfq | 58,835,505 | 163,311,563 | 10.16% |
| 2024-08-13 | 2.56 | 2.60 | 2.51 | 2.56 | 2.56 | qfq | 18,306,521 | 46,464,320 | -1.54% |
| 2024-08-12 | 2.61 | 2.67 | 2.54 | 2.60 | 2.60 | qfq | 22,853,423 | 59,197,438 | -1.52% |
| 2024-08-09 | 2.71 | 2.75 | 2.57 | 2.64 | 2.64 | qfq | 40,895,600 | 108,217,409 | -5.04% |
| 2024-08-08 | 2.64 | 2.81 | 2.59 | 2.78 | 2.78 | qfq | 58,810,700 | 160,146,435 | 4.91% |
| 2024-08-07 | 2.74 | 2.80 | 2.65 | 2.65 | 2.65 | qfq | 80,193,608 | 216,540,982 | -9.86% |
| 2024-08-06 | 2.81 | 2.97 | 2.74 | 2.94 | 2.94 | qfq | 119,483,407 | 347,080,251 | 8.89% |
| 2024-08-05 | 2.41 | 2.70 | 2.41 | 2.70 | 2.70 | qfq | 50,967,479 | 133,103,326 | 10.20% |
| 2024-08-02 | 2.53 | 2.56 | 2.43 | 2.45 | 2.45 | qfq | 37,557,300 | 93,752,182 | -4.67% |
| 2024-08-01 | 2.49 | 2.66 | 2.44 | 2.57 | 2.57 | qfq | 51,453,600 | 130,376,184 | 2.80% |
| 2024-07-31 | 2.44 | 2.51 | 2.40 | 2.50 | 2.50 | qfq | 40,798,300 | 100,612,189 | 1.21% |
| 2024-07-30 | 2.40 | 2.52 | 2.40 | 2.47 | 2.47 | qfq | 37,605,100 | 92,990,202 | 0.41% |
| 2024-07-29 | 2.45 | 2.57 | 2.38 | 2.46 | 2.46 | qfq | 48,138,200 | 119,971,900 | 2.07% |
| 2024-07-26 | 2.35 | 2.53 | 2.33 | 2.41 | 2.41 | qfq | 54,624,096 | 132,755,429 | 1.26% |
| 2024-07-25 | 2.39 | 2.46 | 2.31 | 2.38 | 2.38 | qfq | 68,911,991 | 163,485,842 | -5.18% |
| 2024-07-24 | 2.51 | 2.72 | 2.51 | 2.51 | 2.51 | qfq | 90,691,936 | 233,674,196 | -10.04% |
| 2024-07-23 | 2.97 | 3.25 | 2.67 | 2.79 | 2.79 | qfq | 149,061,301 | 441,682,410 | -6.06% |
| 2024-07-22 | 2.87 | 2.97 | 2.74 | 2.97 | 2.97 | qfq | 97,491,518 | 285,772,083 | 10.00% |
| 2024-07-19 | 2.46 | 2.70 | 2.31 | 2.70 | 2.70 | qfq | 78,782,027 | 198,420,003 | 10.20% |
| 2024-07-18 | 2.30 | 2.45 | 2.18 | 2.45 | 2.45 | qfq | 47,516,196 | 109,576,238 | 9.87% |
| 2024-07-17 | 2.02 | 2.23 | 2.02 | 2.23 | 2.23 | qfq | 23,813,413 | 51,113,357 | 9.85% |
| 2024-07-16 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | qfq | 7,060,840 | 14,349,182 | -0.49% |
| 2024-07-15 | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | qfq | 8,829,900 | 18,145,307 | -3.32% |
| 2024-07-12 | 2.18 | 2.21 | 2.10 | 2.11 | 2.11 | qfq | 17,093,100 | 36,794,650 | -0.47% |
| 2024-07-11 | 2.00 | 2.13 | 1.97 | 2.12 | 2.12 | qfq | 20,478,534 | 42,214,257 | 7.61% |
| 2024-07-10 | 2.03 | 2.06 | 1.96 | 1.97 | 1.97 | qfq | 13,243,600 | 26,465,873 | -3.90% |
| 2024-07-09 | 2.11 | 2.12 | 1.97 | 2.05 | 2.05 | qfq | 15,657,945 | 31,948,537 | -2.38% |
| 2024-07-08 | 2.19 | 2.20 | 2.09 | 2.10 | 2.10 | qfq | 10,242,701 | 21,649,631 | -4.11% |
| 2024-07-05 | 2.16 | 2.20 | 2.12 | 2.19 | 2.19 | qfq | 6,954,300 | 15,095,226 | 1.39% |
| 2024-07-04 | 2.26 | 2.28 | 2.16 | 2.16 | 2.16 | qfq | 10,197,177 | 22,394,414 | -4.42% |
| 2024-07-03 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 7,171,740 | 16,309,937 | -0.44% |
| 2024-07-02 | 2.21 | 2.32 | 2.21 | 2.27 | 2.27 | qfq | 9,918,340 | 22,561,047 | 1.79% |
| 2024-07-01 | 2.25 | 2.27 | 2.18 | 2.23 | 2.23 | qfq | 7,842,300 | 17,362,964 | 0.00% |
| 2024-06-28 | 2.22 | 2.30 | 2.19 | 2.23 | 2.23 | qfq | 8,332,944 | 18,839,557 | 0.90% |
| 2024-06-27 | 2.29 | 2.33 | 2.21 | 2.21 | 2.21 | qfq | 8,729,900 | 19,680,042 | -1.78% |
| 2024-06-26 | 2.17 | 2.26 | 2.13 | 2.25 | 2.25 | qfq | 9,417,900 | 20,710,964 | 3.69% |
| 2024-06-25 | 2.13 | 2.21 | 2.11 | 2.17 | 2.17 | qfq | 11,703,261 | 25,389,612 | 1.88% |
| 2024-06-24 | 2.25 | 2.25 | 2.10 | 2.13 | 2.13 | qfq | 14,138,841 | 30,388,965 | -4.48% |
| 2024-06-21 | 2.25 | 2.27 | 2.18 | 2.23 | 2.23 | qfq | 6,279,700 | 14,002,528 | -0.89% |
| 2024-06-20 | 2.33 | 2.34 | 2.23 | 2.25 | 2.25 | qfq | 10,724,021 | 24,232,258 | -3.43% |
| 2024-06-19 | 2.38 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 6,476,600 | 15,253,406 | -1.69% |
| 2024-06-18 | 2.35 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 8,022,800 | 19,052,200 | 0.85% |
| 2024-06-17 | 2.40 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 9,921,300 | 23,350,554 | -0.84% |
| 2024-06-14 | 2.38 | 2.43 | 2.31 | 2.37 | 2.37 | qfq | 8,194,544 | 19,515,968 | 0.42% |
| 2024-06-13 | 2.41 | 2.47 | 2.36 | 2.36 | 2.36 | qfq | 9,288,600 | 22,272,768 | -2.88% |
| 2024-06-12 | 2.36 | 2.45 | 2.34 | 2.43 | 2.43 | qfq | 10,294,699 | 24,878,183 | 2.53% |
| 2024-06-11 | 2.31 | 2.38 | 2.25 | 2.37 | 2.37 | qfq | 14,816,380 | 34,475,733 | 1.72% |
| 2024-06-07 | 2.21 | 2.39 | 2.21 | 2.33 | 2.33 | qfq | 24,044,825 | 55,750,206 | 4.95% |
| 2024-06-06 | 2.42 | 2.45 | 2.19 | 2.22 | 2.22 | qfq | 34,956,118 | 78,975,521 | -8.64% |
| 2024-06-05 | 2.50 | 2.53 | 2.41 | 2.43 | 2.43 | qfq | 16,206,273 | 39,759,814 | -1.62% |
| 2024-06-04 | 2.60 | 2.61 | 2.42 | 2.47 | 2.47 | qfq | 33,246,740 | 82,487,821 | -6.08% |
| 2024-06-03 | 2.78 | 2.81 | 2.56 | 2.63 | 2.63 | qfq | 31,045,399 | 81,850,818 | -7.39% |
| 2024-05-31 | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | qfq | 8,349,801 | 23,453,026 | 2.16% |
| 2024-05-30 | 2.82 | 2.84 | 2.77 | 2.78 | 2.78 | qfq | 7,726,495 | 21,611,848 | -1.77% |
| 2024-05-29 | 2.83 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 6,361,701 | 18,081,308 | -0.70% |
| 2024-05-28 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 8,850,900 | 25,535,989 | -1.72% |
| 2024-05-27 | 2.88 | 2.90 | 2.82 | 2.90 | 2.90 | qfq | 12,260,000 | 35,054,349 | 2.11% |
| 2024-05-24 | 2.83 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 9,953,500 | 28,364,773 | 1.07% |
| 2024-05-23 | 2.89 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 10,936,700 | 30,940,681 | -2.77% |
| 2024-05-22 | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 11,957,600 | 34,442,159 | 0.70% |
| 2024-05-21 | 2.90 | 2.95 | 2.84 | 2.87 | 2.87 | qfq | 15,475,101 | 44,601,473 | -1.37% |
| 2024-05-20 | 2.88 | 2.96 | 2.83 | 2.91 | 2.91 | qfq | 22,234,400 | 64,193,268 | -2.02% |
| 2024-05-17 | 3.06 | 3.08 | 2.95 | 2.97 | 2.97 | qfq | 23,235,700 | 69,424,908 | -2.62% |
| 2024-05-16 | 3.08 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 15,120,700 | 46,538,954 | -0.65% |
| 2024-05-15 | 3.12 | 3.19 | 3.05 | 3.07 | 3.07 | qfq | 15,509,300 | 47,948,629 | -2.23% |
| 2024-05-14 | 3.07 | 3.17 | 2.88 | 3.14 | 3.14 | qfq | 35,602,614 | 108,054,261 | 2.28% |
| 2024-05-13 | 3.19 | 3.21 | 3.06 | 3.07 | 3.07 | qfq | 17,655,760 | 54,752,384 | -5.54% |
| 2024-05-10 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | qfq | 8,836,900 | 28,775,503 | -1.81% |
| 2024-05-09 | 3.29 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 6,705,200 | 22,303,578 | 0.30% |
| 2024-05-08 | 3.38 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 9,263,000 | 30,960,414 | -2.65% |
| 2024-05-07 | 3.39 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 8,000,692 | 26,994,347 | 0.89% |
| 2024-05-06 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 8,309,871 | 27,960,716 | 0.30% |
| 2024-04-30 | 3.36 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 8,522,920 | 28,645,872 | -0.59% |
| 2024-04-29 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 10,895,707 | 36,485,660 | 2.12% |
| 2024-04-26 | 3.19 | 3.32 | 3.19 | 3.30 | 3.30 | qfq | 11,423,430 | 37,122,302 | 2.48% |
| 2024-04-25 | 3.23 | 3.27 | 3.20 | 3.22 | 3.22 | qfq | 6,716,500 | 21,733,531 | -0.62% |
| 2024-04-24 | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | qfq | 7,329,800 | 23,553,949 | 2.53% |
| 2024-04-23 | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 5,871,600 | 18,643,895 | 0.32% |
| 2024-04-22 | 3.10 | 3.22 | 3.05 | 3.15 | 3.15 | qfq | 9,811,400 | 30,625,478 | -1.25% |
| 2024-04-19 | 3.28 | 3.30 | 3.18 | 3.19 | 3.19 | qfq | 9,323,100 | 30,091,477 | -2.74% |
| 2024-04-18 | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | qfq | 9,489,300 | 31,197,604 | -0.30% |
| 2024-04-17 | 3.18 | 3.31 | 3.18 | 3.29 | 3.29 | qfq | 13,346,200 | 43,639,017 | 5.45% |
| 2024-04-16 | 3.31 | 3.33 | 3.11 | 3.12 | 3.12 | qfq | 24,861,214 | 79,069,355 | -8.77% |
| 2024-04-15 | 3.73 | 3.73 | 3.42 | 3.42 | 3.42 | qfq | 27,918,500 | 96,976,189 | -10.00% |
| 2024-04-12 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 6,504,000 | 24,869,001 | -1.81% |
| 2024-04-11 | 3.83 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 6,270,001 | 24,295,129 | 0.00% |
| 2024-04-10 | 3.97 | 4.00 | 3.83 | 3.87 | 3.87 | qfq | 12,512,584 | 48,733,869 | -3.25% |
| 2024-04-09 | 3.85 | 4.03 | 3.85 | 4.00 | 4.00 | qfq | 16,170,376 | 64,249,858 | 2.56% |
| 2024-04-08 | 3.87 | 4.09 | 3.79 | 3.90 | 3.90 | qfq | 18,625,385 | 73,318,858 | 0.78% |
| 2024-04-03 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 8,536,433 | 32,918,317 | -1.28% |
| 2024-04-02 | 3.94 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 9,050,021 | 35,306,744 | -0.51% |
| 2024-04-01 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 9,998,029 | 39,254,270 | 1.03% |
| 2024-03-29 | 3.86 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 8,029,308 | 31,202,517 | 1.04% |
| 2024-03-28 | 3.80 | 3.92 | 3.77 | 3.86 | 3.86 | qfq | 11,687,815 | 45,193,088 | 1.58% |
| 2024-03-27 | 3.92 | 3.96 | 3.79 | 3.80 | 3.80 | qfq | 11,290,593 | 43,593,414 | -3.55% |
| 2024-03-26 | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | qfq | 13,468,726 | 52,470,033 | 1.55% |
| 2024-03-25 | 4.02 | 4.02 | 3.86 | 3.88 | 3.88 | qfq | 16,161,099 | 63,969,548 | -3.72% |
| 2024-03-22 | 4.08 | 4.10 | 3.98 | 4.03 | 4.03 | qfq | 19,485,999 | 78,584,096 | -1.71% |
| 2024-03-21 | 4.07 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 22,292,574 | 91,694,027 | 0.49% |
| 2024-03-20 | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | qfq | 18,963,451 | 77,167,231 | 0.25% |
| 2024-03-19 | 4.01 | 4.19 | 3.99 | 4.07 | 4.07 | qfq | 35,299,403 | 144,108,121 | 1.24% |
| 2024-03-18 | 3.96 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 28,459,520 | 112,955,310 | 1.52% |
| 2024-03-15 | 3.95 | 4.04 | 3.86 | 3.96 | 3.96 | qfq | 29,130,214 | 114,464,823 | -0.25% |
| 2024-03-14 | 4.06 | 4.15 | 3.93 | 3.97 | 3.97 | qfq | 77,141,013 | 310,332,927 | -6.37% |
| 2024-03-13 | 3.84 | 4.24 | 3.81 | 4.24 | 4.24 | qfq | 66,547,253 | 280,095,024 | 10.13% |
| 2024-03-12 | 3.69 | 3.85 | 3.67 | 3.85 | 3.85 | qfq | 20,533,900 | 77,845,682 | 4.05% |
| 2024-03-11 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | qfq | 12,007,200 | 44,025,074 | 1.93% |
| 2024-03-08 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | qfq | 7,611,914 | 27,506,577 | 1.40% |
| 2024-03-07 | 3.66 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 11,950,900 | 43,460,602 | -1.65% |
| 2024-03-06 | 3.63 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 8,910,500 | 32,525,397 | 1.11% |
| 2024-03-05 | 3.69 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 8,631,200 | 31,269,914 | -2.44% |
| 2024-03-04 | 3.74 | 3.76 | 3.60 | 3.69 | 3.69 | qfq | 12,761,700 | 46,796,122 | -1.34% |
| 2024-03-01 | 3.70 | 3.77 | 3.66 | 3.74 | 3.74 | qfq | 15,580,600 | 57,958,549 | 1.91% |
| 2024-02-29 | 3.47 | 3.68 | 3.46 | 3.67 | 3.67 | qfq | 16,630,975 | 60,183,837 | 4.56% |
| 2024-02-28 | 3.80 | 3.91 | 3.50 | 3.51 | 3.51 | qfq | 27,607,902 | 103,279,309 | -7.63% |
| 2024-02-27 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | qfq | 13,849,900 | 51,939,969 | 2.70% |
| 2024-02-26 | 3.64 | 3.79 | 3.59 | 3.70 | 3.70 | qfq | 18,385,500 | 67,954,555 | 2.49% |
| 2024-02-23 | 3.54 | 3.62 | 3.52 | 3.61 | 3.61 | qfq | 12,541,970 | 44,757,790 | 1.69% |
| 2024-02-22 | 3.38 | 3.56 | 3.37 | 3.55 | 3.55 | qfq | 15,322,425 | 53,403,512 | 4.11% |
| 2024-02-21 | 3.36 | 3.49 | 3.33 | 3.41 | 3.41 | qfq | 13,511,442 | 46,427,242 | 1.49% |
| 2024-02-20 | 3.32 | 3.38 | 3.25 | 3.36 | 3.36 | qfq | 11,536,600 | 38,563,090 | 0.90% |
| 2024-02-19 | 3.29 | 3.39 | 3.28 | 3.33 | 3.33 | qfq | 13,543,522 | 45,066,772 | 2.15% |
| 2024-02-08 | 3.07 | 3.30 | 3.01 | 3.26 | 3.26 | qfq | 15,694,900 | 49,423,071 | 7.24% |
| 2024-02-07 | 3.09 | 3.13 | 2.99 | 3.04 | 3.04 | qfq | 14,950,101 | 45,625,718 | 0.00% |
| 2024-02-06 | 2.77 | 3.15 | 2.75 | 3.04 | 3.04 | qfq | 20,705,540 | 60,265,428 | 1.33% |
| 2024-02-05 | 3.32 | 3.34 | 3.00 | 3.00 | 3.00 | qfq | 22,837,859 | 69,897,605 | -9.91% |
| 2024-02-02 | 3.43 | 3.78 | 3.20 | 3.33 | 3.33 | qfq | 23,316,200 | 80,527,911 | -3.20% |
| 2024-02-01 | 3.65 | 3.68 | 3.36 | 3.44 | 3.44 | qfq | 28,021,600 | 97,157,420 | -7.03% |
| 2024-01-31 | 4.02 | 4.07 | 3.68 | 3.70 | 3.70 | qfq | 29,604,120 | 114,176,463 | -6.57% |
| 2024-01-30 | 4.08 | 4.13 | 3.95 | 3.96 | 3.96 | qfq | 19,334,000 | 77,888,796 | -2.94% |
| 2024-01-29 | 4.34 | 4.36 | 4.07 | 4.08 | 4.08 | qfq | 31,076,700 | 129,884,552 | -6.42% |
| 2024-01-26 | 4.41 | 4.54 | 4.36 | 4.36 | 4.36 | qfq | 36,247,400 | 160,977,873 | -1.36% |
| 2024-01-25 | 4.41 | 4.47 | 4.31 | 4.42 | 4.42 | qfq | 34,354,379 | 151,075,346 | -0.23% |
| 2024-01-24 | 4.32 | 4.59 | 4.32 | 4.43 | 4.43 | qfq | 50,842,605 | 226,302,001 | 1.84% |
| 2024-01-23 | 4.21 | 4.39 | 4.01 | 4.35 | 4.35 | qfq | 60,982,520 | 258,730,864 | -1.36% |
| 2024-01-22 | 4.85 | 4.85 | 4.27 | 4.41 | 4.41 | qfq | 98,168,138 | 453,272,050 | -1.78% |
| 2024-01-19 | 4.19 | 4.49 | 4.17 | 4.49 | 4.49 | qfq | 13,088,502 | 58,386,561 | 10.05% |
| 2024-01-18 | 4.10 | 4.12 | 3.95 | 4.08 | 4.08 | qfq | 16,330,300 | 65,742,391 | -1.21% |
| 2024-01-17 | 4.23 | 4.28 | 4.12 | 4.13 | 4.13 | qfq | 9,476,700 | 39,760,841 | -2.59% |
| 2024-01-16 | 4.30 | 4.33 | 4.19 | 4.24 | 4.24 | qfq | 12,265,420 | 51,982,367 | -1.62% |
| 2024-01-15 | 4.31 | 4.37 | 4.29 | 4.31 | 4.31 | qfq | 10,651,040 | 46,169,507 | 0.00% |
| 2024-01-12 | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | qfq | 18,157,400 | 79,554,692 | -4.01% |
| 2024-01-11 | 4.51 | 4.55 | 4.46 | 4.49 | 4.49 | qfq | 15,313,900 | 68,952,739 | -0.44% |
| 2024-01-10 | 4.55 | 4.60 | 4.48 | 4.51 | 4.51 | qfq | 12,571,700 | 57,200,679 | -1.53% |
| 2024-01-09 | 4.55 | 4.64 | 4.50 | 4.58 | 4.58 | qfq | 13,876,200 | 63,348,617 | 1.33% |
| 2024-01-08 | 4.50 | 4.57 | 4.47 | 4.52 | 4.52 | qfq | 9,816,101 | 44,499,709 | -0.22% |
| 2024-01-05 | 4.61 | 4.61 | 4.48 | 4.53 | 4.53 | qfq | 10,906,501 | 49,547,223 | -1.31% |
| 2024-01-04 | 4.57 | 4.61 | 4.56 | 4.59 | 4.59 | qfq | 9,378,300 | 42,977,312 | 0.00% |
| 2024-01-03 | 4.58 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 14,050,900 | 64,237,026 | 0.44% |
| 2024-01-02 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | qfq | 11,643,900 | 53,252,727 | -0.22% |
| 2023-12-29 | 4.40 | 4.60 | 4.39 | 4.58 | 4.58 | qfq | 22,624,825 | 102,871,955 | 4.33% |
| 2023-12-28 | 4.25 | 4.40 | 4.22 | 4.39 | 4.39 | qfq | 13,018,300 | 56,441,156 | 3.05% |
| 2023-12-27 | 4.23 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 6,869,302 | 29,192,681 | 1.19% |
| 2023-12-26 | 4.35 | 4.37 | 4.20 | 4.21 | 4.21 | qfq | 11,045,800 | 47,036,468 | -3.44% |
| 2023-12-25 | 4.39 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 10,911,900 | 47,412,642 | -0.23% |
| 2023-12-22 | 4.52 | 4.54 | 4.35 | 4.37 | 4.37 | qfq | 22,922,460 | 101,399,867 | -3.53% |
| 2023-12-21 | 4.33 | 4.54 | 4.33 | 4.53 | 4.53 | qfq | 26,066,700 | 115,773,266 | 1.80% |
| 2023-12-20 | 4.57 | 4.59 | 4.43 | 4.45 | 4.45 | qfq | 31,410,976 | 141,087,299 | -3.89% |
| 2023-12-19 | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | qfq | 29,150,680 | 135,164,324 | -1.91% |
| 2023-12-18 | 4.78 | 4.85 | 4.63 | 4.72 | 4.72 | qfq | 45,137,860 | 212,394,922 | -1.05% |
| 2023-12-15 | 4.57 | 4.93 | 4.54 | 4.77 | 4.77 | qfq | 67,242,601 | 318,984,310 | 3.70% |
| 2023-12-14 | 4.58 | 4.73 | 4.58 | 4.60 | 4.60 | qfq | 37,953,421 | 175,729,545 | -1.92% |
| 2023-12-13 | 4.57 | 4.95 | 4.55 | 4.69 | 4.69 | qfq | 67,274,746 | 318,973,170 | 2.63% |
| 2023-12-12 | 4.58 | 4.70 | 4.56 | 4.57 | 4.57 | qfq | 36,654,451 | 168,973,340 | 0.88% |
| 2023-12-11 | 4.42 | 4.54 | 4.37 | 4.53 | 4.53 | qfq | 34,830,595 | 156,710,988 | 2.03% |
| 2023-12-08 | 4.47 | 4.67 | 4.42 | 4.44 | 4.44 | qfq | 45,428,635 | 205,269,943 | 0.23% |
| 2023-12-07 | 4.40 | 4.48 | 4.36 | 4.43 | 4.43 | qfq | 18,757,200 | 82,716,315 | 0.00% |
| 2023-12-06 | 4.25 | 4.46 | 4.24 | 4.43 | 4.43 | qfq | 23,307,320 | 101,990,191 | 3.75% |
| 2023-12-05 | 4.37 | 4.40 | 4.27 | 4.27 | 4.27 | qfq | 16,625,300 | 71,779,335 | -2.95% |
| 2023-12-04 | 4.43 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 18,342,420 | 81,142,838 | -1.35% |
| 2023-12-01 | 4.33 | 4.47 | 4.32 | 4.46 | 4.46 | qfq | 19,835,100 | 87,580,042 | 3.00% |
| 2023-11-30 | 4.40 | 4.45 | 4.31 | 4.33 | 4.33 | qfq | 17,661,423 | 76,948,557 | -2.70% |
| 2023-11-29 | 4.42 | 4.55 | 4.41 | 4.45 | 4.45 | qfq | 20,752,517 | 93,070,047 | 0.68% |
| 2023-11-28 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | qfq | 9,224,622 | 40,617,514 | 0.68% |
| 2023-11-27 | 4.37 | 4.43 | 4.35 | 4.39 | 4.39 | qfq | 12,534,201 | 55,014,911 | 0.92% |
| 2023-11-24 | 4.43 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 14,904,800 | 65,396,097 | -2.68% |
| 2023-11-23 | 4.38 | 4.47 | 4.34 | 4.47 | 4.47 | qfq | 16,267,341 | 71,955,840 | 2.05% |
| 2023-11-22 | 4.41 | 4.44 | 4.38 | 4.38 | 4.38 | qfq | 8,617,100 | 37,946,430 | -0.68% |
| 2023-11-21 | 4.44 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 8,190,620 | 36,305,189 | -0.68% |
| 2023-11-20 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 10,526,500 | 46,556,664 | 0.45% |
| 2023-11-17 | 4.37 | 4.43 | 4.34 | 4.42 | 4.42 | qfq | 11,452,900 | 50,400,750 | 1.38% |
| 2023-11-16 | 4.37 | 4.40 | 4.35 | 4.36 | 4.36 | qfq | 6,768,100 | 29,620,990 | -0.46% |
| 2023-11-15 | 4.38 | 4.41 | 4.36 | 4.38 | 4.38 | qfq | 8,230,700 | 36,090,216 | 0.69% |
| 2023-11-14 | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | qfq | 7,024,500 | 30,524,007 | 0.00% |
| 2023-11-13 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 9,292,700 | 40,389,658 | 0.93% |
| 2023-11-10 | 4.35 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 9,336,900 | 40,360,268 | -1.37% |
| 2023-11-09 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 11,005,400 | 48,234,911 | -0.46% |
| 2023-11-08 | 4.33 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 11,736,000 | 51,436,452 | 0.69% |
| 2023-11-07 | 4.31 | 4.36 | 4.30 | 4.36 | 4.36 | qfq | 10,948,600 | 47,491,400 | 0.93% |
| 2023-11-06 | 4.24 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 14,003,741 | 60,243,802 | 2.13% |
| 2023-11-03 | 4.23 | 4.24 | 4.17 | 4.23 | 4.23 | qfq | 12,111,799 | 51,005,763 | 0.00% |
| 2023-11-02 | 4.18 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 15,471,600 | 65,445,581 | 0.95% |
| 2023-11-01 | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | qfq | 6,945,000 | 29,133,842 | 0.72% |
| 2023-10-31 | 4.19 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 6,445,400 | 26,823,726 | -0.72% |
| 2023-10-30 | 4.14 | 4.19 | 4.11 | 4.19 | 4.19 | qfq | 7,416,490 | 30,851,841 | 1.21% |
| 2023-10-27 | 4.09 | 4.16 | 4.06 | 4.14 | 4.14 | qfq | 7,786,900 | 32,036,107 | 0.73% |
| 2023-10-26 | 4.11 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 7,557,500 | 30,802,715 | 0.00% |
| 2023-10-25 | 4.07 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 7,194,600 | 29,571,048 | 0.98% |
| 2023-10-24 | 4.01 | 4.10 | 3.99 | 4.07 | 4.07 | qfq | 7,278,700 | 29,505,657 | 1.50% |
| 2023-10-23 | 4.10 | 4.11 | 4.00 | 4.01 | 4.01 | qfq | 9,385,300 | 38,052,843 | -2.43% |
| 2023-10-20 | 4.10 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 6,921,600 | 28,547,313 | -0.24% |
| 2023-10-19 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 8,332,300 | 34,570,126 | -0.48% |
| 2023-10-18 | 4.23 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 9,629,390 | 39,915,061 | -2.13% |
| 2023-10-17 | 4.27 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 7,474,880 | 31,517,740 | -0.70% |
| 2023-10-16 | 4.43 | 4.43 | 4.23 | 4.26 | 4.26 | qfq | 17,373,490 | 74,558,338 | -2.74% |
| 2023-10-13 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | qfq | 6,465,899 | 28,310,408 | -0.90% |
| 2023-10-12 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | qfq | 9,352,100 | 40,991,104 | 0.45% |
| 2023-10-11 | 4.45 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 13,407,400 | 59,164,358 | -2.00% |
| 2023-10-10 | 4.49 | 4.55 | 4.47 | 4.49 | 4.49 | qfq | 15,038,011 | 67,710,404 | 0.22% |
| 2023-10-09 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | qfq | 15,420,126 | 69,260,815 | 0.67% |
| 2023-09-28 | 4.50 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 14,800,020 | 65,954,298 | -1.11% |
| 2023-09-27 | 4.38 | 4.55 | 4.35 | 4.50 | 4.50 | qfq | 28,523,636 | 127,665,990 | 0.90% |
| 2023-09-26 | 4.30 | 4.72 | 4.27 | 4.46 | 4.46 | qfq | 36,750,581 | 167,139,092 | 3.96% |
| 2023-09-25 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | qfq | 5,885,900 | 25,246,850 | -0.92% |
| 2023-09-22 | 4.24 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 7,254,041 | 31,177,906 | 1.88% |
| 2023-09-21 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 5,006,600 | 21,335,536 | -0.93% |
| 2023-09-20 | 4.31 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 10,624,966 | 45,891,865 | -1.38% |
| 2023-09-19 | 4.23 | 4.50 | 4.19 | 4.35 | 4.35 | qfq | 24,008,066 | 104,381,859 | 1.87% |
| 2023-09-18 | 4.20 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 7,481,956 | 31,771,314 | 1.91% |
| 2023-09-15 | 4.16 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 4,961,500 | 20,856,072 | 0.48% |
| 2023-09-14 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 6,990,974 | 29,320,778 | -0.95% |
| 2023-09-13 | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 8,040,000 | 33,979,967 | -2.09% |
| 2023-09-12 | 4.31 | 4.31 | 4.27 | 4.30 | 4.30 | qfq | 6,244,100 | 26,753,198 | -0.23% |
| 2023-09-11 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 9,271,301 | 39,726,252 | 1.17% |
| 2023-09-08 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | qfq | 10,621,280 | 45,293,774 | -1.16% |
| 2023-09-07 | 4.40 | 4.52 | 4.31 | 4.31 | 4.31 | qfq | 14,302,800 | 62,925,080 | -2.05% |
| 2023-09-06 | 4.31 | 4.42 | 4.27 | 4.40 | 4.40 | qfq | 17,363,720 | 75,431,910 | -0.45% |
| 2023-09-05 | 4.50 | 4.59 | 4.35 | 4.42 | 4.42 | qfq | 32,145,186 | 143,803,848 | 1.61% |
| 2023-09-04 | 4.23 | 4.35 | 4.19 | 4.35 | 4.35 | qfq | 13,584,377 | 58,055,769 | 3.82% |
| 2023-09-01 | 4.21 | 4.25 | 4.18 | 4.19 | 4.19 | qfq | 5,885,300 | 24,729,499 | -0.71% |
| 2023-08-31 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 7,196,300 | 30,445,794 | -1.17% |
| 2023-08-30 | 4.26 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 9,859,910 | 42,163,125 | 0.23% |
| 2023-08-29 | 4.13 | 4.28 | 4.11 | 4.26 | 4.26 | qfq | 12,016,681 | 50,894,897 | 2.16% |
| 2023-08-28 | 4.35 | 4.43 | 4.17 | 4.17 | 4.17 | qfq | 13,513,003 | 57,886,524 | -0.48% |
| 2023-08-25 | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 12,234,200 | 51,679,744 | -2.78% |
| 2023-08-24 | 4.30 | 4.37 | 4.30 | 4.31 | 4.31 | qfq | 7,721,100 | 33,430,972 | -0.46% |
| 2023-08-23 | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | qfq | 7,003,700 | 30,595,173 | -2.70% |
| 2023-08-22 | 4.40 | 4.45 | 4.33 | 4.45 | 4.45 | qfq | 9,536,680 | 41,932,258 | 1.14% |
| 2023-08-21 | 4.41 | 4.48 | 4.37 | 4.40 | 4.40 | qfq | 6,623,201 | 29,403,935 | -0.23% |
| 2023-08-18 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | qfq | 10,590,201 | 47,298,857 | -2.22% |
| 2023-08-17 | 4.46 | 4.56 | 4.44 | 4.51 | 4.51 | qfq | 8,926,300 | 40,115,014 | 1.81% |
| 2023-08-16 | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | qfq | 8,521,500 | 37,788,949 | -0.89% |
| 2023-08-15 | 4.55 | 4.56 | 4.44 | 4.47 | 4.47 | qfq | 7,472,780 | 33,557,978 | -1.76% |
| 2023-08-14 | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 8,645,200 | 38,941,668 | 1.56% |
| 2023-08-11 | 4.53 | 4.57 | 4.47 | 4.48 | 4.48 | qfq | 10,216,800 | 46,177,124 | -1.10% |
| 2023-08-10 | 4.52 | 4.55 | 4.50 | 4.53 | 4.53 | qfq | 7,989,500 | 36,153,008 | 0.22% |
| 2023-08-09 | 4.62 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 16,735,400 | 75,832,589 | -2.16% |
| 2023-08-08 | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 12,985,600 | 60,438,830 | -2.12% |
| 2023-08-07 | 4.70 | 4.77 | 4.68 | 4.72 | 4.72 | qfq | 13,225,512 | 62,475,582 | 0.64% |
| 2023-08-04 | 4.71 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 10,134,700 | 47,549,441 | 0.21% |
| 2023-08-03 | 4.71 | 4.73 | 4.67 | 4.68 | 4.68 | qfq | 10,645,100 | 49,918,181 | -1.27% |
| 2023-08-02 | 4.72 | 4.74 | 4.67 | 4.74 | 4.74 | qfq | 10,506,709 | 49,422,502 | 1.07% |
| 2023-08-01 | 4.70 | 4.76 | 4.64 | 4.69 | 4.69 | qfq | 14,153,900 | 66,263,809 | -0.64% |
| 2023-07-31 | 4.69 | 4.75 | 4.66 | 4.72 | 4.72 | qfq | 13,818,747 | 65,084,097 | 1.29% |
| 2023-07-28 | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 12,807,100 | 59,409,622 | 0.65% |
| 2023-07-27 | 4.73 | 4.76 | 4.63 | 4.63 | 4.63 | qfq | 14,307,800 | 66,925,757 | -1.07% |
| 2023-07-26 | 4.85 | 4.86 | 4.63 | 4.68 | 4.68 | qfq | 26,227,774 | 123,863,340 | -3.90% |
| 2023-07-25 | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 14,744,208 | 71,332,862 | 1.67% |
| 2023-07-24 | 4.78 | 4.87 | 4.76 | 4.79 | 4.79 | qfq | 13,474,101 | 64,693,845 | -0.42% |
| 2023-07-21 | 4.84 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 19,965,580 | 96,516,113 | -1.43% |
| 2023-07-20 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | qfq | 25,520,500 | 126,104,832 | -2.98% |
| 2023-07-19 | 5.12 | 5.14 | 4.99 | 5.03 | 5.03 | qfq | 25,880,920 | 130,718,070 | -1.57% |
| 2023-07-18 | 5.18 | 5.27 | 5.10 | 5.11 | 5.11 | qfq | 32,678,848 | 168,916,960 | -0.58% |