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
澳洋健康002172.SZ
最近收盘价3.092026-07-17
最近交易日2026-07-17
成交量（股）34,192,554
成交额（元）108,399,613
日线记录722
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 722 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 | 3.24 | 3.31 | 3.07 | 3.09 | 3.09 | qfq | 34,192,554 | 108,399,613 | -6.08% |
| 2026-07-16 | 3.17 | 3.34 | 3.15 | 3.29 | 3.29 | qfq | 44,192,700 | 144,772,911 | 3.13% |
| 2026-07-15 | 3.01 | 3.29 | 3.00 | 3.19 | 3.19 | qfq | 43,170,622 | 136,633,517 | 5.98% |
| 2026-07-14 | 2.91 | 3.03 | 2.88 | 3.01 | 3.01 | qfq | 20,980,300 | 62,372,599 | 3.44% |
| 2026-07-13 | 3.01 | 3.03 | 2.88 | 2.91 | 2.91 | qfq | 18,007,800 | 52,627,778 | -2.02% |
| 2026-07-10 | 2.87 | 3.02 | 2.82 | 2.97 | 2.97 | qfq | 21,563,300 | 63,598,939 | 3.48% |
| 2026-07-09 | 2.89 | 2.95 | 2.79 | 2.87 | 2.87 | qfq | 16,152,110 | 46,228,829 | -0.69% |
| 2026-07-08 | 2.91 | 2.95 | 2.85 | 2.89 | 2.89 | qfq | 12,457,100 | 36,035,151 | -1.03% |
| 2026-07-07 | 2.97 | 2.99 | 2.89 | 2.92 | 2.92 | qfq | 15,652,910 | 45,892,938 | -2.34% |
| 2026-07-06 | 3.01 | 3.08 | 2.98 | 2.99 | 2.99 | qfq | 14,862,011 | 45,017,949 | -0.66% |
| 2026-07-03 | 2.98 | 3.05 | 2.94 | 3.01 | 3.01 | qfq | 19,907,800 | 59,699,467 | 1.01% |
| 2026-07-02 | 2.92 | 3.03 | 2.90 | 2.98 | 2.98 | qfq | 20,768,880 | 61,918,536 | 2.05% |
| 2026-07-01 | 2.80 | 2.96 | 2.79 | 2.92 | 2.92 | qfq | 21,485,450 | 62,131,106 | 3.55% |
| 2026-06-30 | 2.86 | 2.90 | 2.78 | 2.82 | 2.82 | qfq | 15,364,901 | 43,494,715 | -2.08% |
| 2026-06-29 | 2.83 | 2.90 | 2.73 | 2.88 | 2.88 | qfq | 17,414,201 | 49,389,242 | 1.05% |
| 2026-06-26 | 2.89 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 12,680,700 | 36,224,547 | -1.72% |
| 2026-06-25 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | qfq | 13,978,150 | 40,521,855 | -2.36% |
| 2026-06-24 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | qfq | 17,184,600 | 51,637,995 | -4.19% |
| 2026-06-23 | 3.00 | 3.16 | 2.99 | 3.10 | 3.10 | qfq | 20,621,800 | 64,140,718 | 2.99% |
| 2026-06-22 | 2.97 | 3.02 | 2.88 | 3.01 | 3.01 | qfq | 16,361,150 | 48,137,199 | 0.33% |
| 2026-06-18 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 11,446,996 | 34,340,685 | -0.33% |
| 2026-06-17 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 11,825,293 | 35,708,074 | -2.59% |
| 2026-06-16 | 3.08 | 3.10 | 3.02 | 3.09 | 3.09 | qfq | 14,775,100 | 45,242,936 | 0.32% |
| 2026-06-15 | 3.20 | 3.26 | 3.05 | 3.08 | 3.08 | qfq | 22,032,001 | 68,722,961 | -3.14% |
| 2026-06-12 | 3.13 | 3.19 | 3.09 | 3.18 | 3.18 | qfq | 13,970,750 | 44,060,637 | 2.58% |
| 2026-06-11 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | qfq | 10,139,500 | 31,432,898 | -1.59% |
| 2026-06-10 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 10,751,236 | 33,716,432 | -0.94% |
| 2026-06-09 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | qfq | 12,729,500 | 40,423,620 | 0.00% |
| 2026-06-08 | 3.22 | 3.29 | 3.14 | 3.18 | 3.18 | qfq | 15,935,876 | 51,206,873 | -2.45% |
| 2026-06-05 | 3.23 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 16,060,060 | 52,160,249 | 1.56% |
| 2026-06-04 | 3.26 | 3.28 | 3.17 | 3.21 | 3.21 | qfq | 12,444,600 | 40,009,600 | -1.83% |
| 2026-06-03 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 13,038,376 | 42,489,521 | -1.21% |
| 2026-06-02 | 3.41 | 3.43 | 3.29 | 3.31 | 3.31 | qfq | 14,998,300 | 49,927,305 | -2.93% |
| 2026-06-01 | 3.29 | 3.44 | 3.29 | 3.41 | 3.41 | qfq | 17,864,300 | 60,563,085 | 2.71% |
| 2026-05-29 | 3.37 | 3.40 | 3.29 | 3.32 | 3.32 | qfq | 14,695,912 | 49,225,401 | -1.48% |
| 2026-05-28 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | qfq | 13,282,600 | 44,431,057 | 1.51% |
| 2026-05-27 | 3.41 | 3.41 | 3.29 | 3.32 | 3.32 | qfq | 13,837,697 | 46,129,431 | -2.64% |
| 2026-05-26 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 12,602,900 | 42,897,294 | -1.16% |
| 2026-05-25 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | qfq | 13,060,101 | 45,162,454 | -1.71% |
| 2026-05-22 | 3.46 | 3.52 | 3.41 | 3.51 | 3.51 | qfq | 13,227,300 | 45,830,958 | 1.74% |
| 2026-05-21 | 3.59 | 3.62 | 3.44 | 3.45 | 3.45 | qfq | 16,897,300 | 59,792,048 | -3.63% |
| 2026-05-20 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 12,690,500 | 45,537,216 | -2.19% |
| 2026-05-19 | 3.63 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 14,313,400 | 52,260,467 | 0.83% |
| 2026-05-18 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 19,987,801 | 71,814,513 | -0.55% |
| 2026-05-15 | 3.68 | 3.71 | 3.65 | 3.65 | 3.65 | qfq | 12,258,222 | 45,056,402 | -0.54% |
| 2026-05-14 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | qfq | 15,197,413 | 56,290,942 | -2.65% |
| 2026-05-13 | 3.77 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 11,821,704 | 44,498,107 | 0.53% |
| 2026-05-12 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | qfq | 17,298,952 | 65,456,937 | -2.09% |
| 2026-05-11 | 3.86 | 3.88 | 3.78 | 3.83 | 3.83 | qfq | 18,068,703 | 68,977,621 | 0.52% |
| 2026-05-08 | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 14,503,600 | 54,961,530 | 1.33% |
| 2026-05-07 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | qfq | 14,339,201 | 53,960,924 | 0.00% |
| 2026-05-06 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 22,611,300 | 85,609,015 | -1.31% |
| 2026-04-30 | 3.83 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 20,856,827 | 79,164,904 | -0.52% |
| 2026-04-29 | 3.75 | 3.85 | 3.73 | 3.83 | 3.83 | qfq | 17,297,500 | 66,058,866 | 1.59% |
| 2026-04-28 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 16,498,200 | 62,067,248 | 0.00% |
| 2026-04-27 | 3.73 | 3.79 | 3.63 | 3.77 | 3.77 | qfq | 17,512,260 | 64,814,367 | 1.07% |
| 2026-04-24 | 3.71 | 3.76 | 3.66 | 3.73 | 3.73 | qfq | 15,509,400 | 57,473,834 | 0.00% |
| 2026-04-23 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 13,745,500 | 51,260,510 | -1.06% |
| 2026-04-22 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | qfq | 10,540,400 | 39,679,004 | -0.26% |
| 2026-04-21 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | qfq | 13,460,801 | 50,828,210 | -1.31% |
| 2026-04-20 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | qfq | 13,496,400 | 51,305,795 | 1.32% |
| 2026-04-17 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 16,479,700 | 62,499,036 | -2.33% |
| 2026-04-16 | 3.82 | 3.87 | 3.78 | 3.87 | 3.87 | qfq | 14,561,510 | 55,803,094 | 1.31% |
| 2026-04-15 | 3.87 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 14,349,500 | 54,975,400 | -0.78% |
| 2026-04-14 | 3.90 | 3.91 | 3.79 | 3.85 | 3.85 | qfq | 16,843,100 | 64,449,193 | -0.26% |
| 2026-04-13 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 16,255,000 | 62,736,881 | -1.53% |
| 2026-04-10 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 16,435,100 | 64,859,200 | 0.00% |
| 2026-04-09 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | qfq | 16,775,400 | 66,414,501 | -3.21% |
| 2026-04-08 | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 17,824,500 | 71,798,398 | 1.50% |
| 2026-04-07 | 3.90 | 4.02 | 3.84 | 3.99 | 3.99 | qfq | 17,440,800 | 69,047,337 | 2.84% |
| 2026-04-03 | 4.00 | 4.04 | 3.87 | 3.88 | 3.88 | qfq | 17,181,300 | 67,283,857 | -3.72% |
| 2026-04-02 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 15,553,300 | 62,934,604 | -0.74% |
| 2026-04-01 | 4.11 | 4.12 | 3.99 | 4.06 | 4.06 | qfq | 18,908,400 | 76,495,937 | 0.25% |
| 2026-03-31 | 4.12 | 4.19 | 4.04 | 4.05 | 4.05 | qfq | 21,904,210 | 90,009,204 | -2.17% |
| 2026-03-30 | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | qfq | 25,895,510 | 106,307,914 | 1.47% |
| 2026-03-27 | 3.90 | 4.20 | 3.86 | 4.08 | 4.08 | qfq | 35,436,001 | 143,776,055 | 4.08% |
| 2026-03-26 | 3.96 | 4.10 | 3.89 | 3.92 | 3.92 | qfq | 32,311,036 | 128,307,947 | 0.26% |
| 2026-03-25 | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 15,544,522 | 60,432,290 | 1.82% |
| 2026-03-24 | 3.71 | 3.85 | 3.64 | 3.84 | 3.84 | qfq | 28,713,300 | 107,830,715 | 6.08% |
| 2026-03-23 | 3.85 | 3.85 | 3.60 | 3.62 | 3.62 | qfq | 29,738,176 | 110,839,333 | -7.18% |
| 2026-03-20 | 4.03 | 4.07 | 3.89 | 3.90 | 3.90 | qfq | 21,820,400 | 86,189,504 | -3.70% |
| 2026-03-19 | 4.17 | 4.18 | 4.03 | 4.05 | 4.05 | qfq | 23,512,123 | 96,081,449 | -3.34% |
| 2026-03-18 | 4.21 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 14,017,100 | 58,479,255 | 0.24% |
| 2026-03-17 | 4.25 | 4.33 | 4.18 | 4.18 | 4.18 | qfq | 16,589,550 | 70,597,415 | -1.88% |
| 2026-03-16 | 4.27 | 4.34 | 4.24 | 4.26 | 4.26 | qfq | 16,545,400 | 70,786,441 | -0.23% |
| 2026-03-13 | 4.25 | 4.34 | 4.22 | 4.27 | 4.27 | qfq | 17,745,400 | 76,304,369 | 0.47% |
| 2026-03-12 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 22,790,600 | 98,217,851 | -2.07% |
| 2026-03-11 | 4.43 | 4.44 | 4.33 | 4.34 | 4.34 | qfq | 17,758,100 | 77,340,419 | -1.59% |
| 2026-03-10 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | qfq | 16,376,100 | 71,988,051 | 0.92% |
| 2026-03-09 | 4.39 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 28,171,300 | 123,602,291 | -2.24% |
| 2026-03-06 | 4.32 | 4.48 | 4.31 | 4.47 | 4.47 | qfq | 33,551,600 | 148,988,119 | 3.00% |
| 2026-03-05 | 4.35 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 24,649,702 | 107,479,929 | 1.40% |
| 2026-03-04 | 4.18 | 4.38 | 4.14 | 4.28 | 4.28 | qfq | 28,980,351 | 123,151,273 | 1.90% |
| 2026-03-03 | 4.35 | 4.41 | 4.20 | 4.20 | 4.20 | qfq | 23,897,600 | 102,866,243 | -3.23% |
| 2026-03-02 | 4.46 | 4.48 | 4.31 | 4.34 | 4.34 | qfq | 31,598,700 | 138,288,401 | -3.98% |
| 2026-02-27 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | qfq | 24,173,150 | 108,392,215 | 0.44% |
| 2026-02-26 | 4.53 | 4.66 | 4.47 | 4.50 | 4.50 | qfq | 47,211,751 | 213,959,154 | -0.66% |
| 2026-02-25 | 4.56 | 4.57 | 4.44 | 4.53 | 4.53 | qfq | 38,833,800 | 175,493,060 | 1.34% |
| 2026-02-24 | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 21,181,602 | 94,303,441 | 2.29% |
| 2026-02-13 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | qfq | 15,798,551 | 69,424,531 | 0.00% |
| 2026-02-12 | 4.45 | 4.47 | 4.37 | 4.37 | 4.37 | qfq | 19,850,301 | 87,215,066 | -1.58% |
| 2026-02-11 | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 14,477,200 | 64,448,804 | -0.45% |
| 2026-02-10 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | qfq | 20,776,500 | 93,101,823 | 0.45% |
| 2026-02-09 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 18,227,200 | 80,991,094 | 0.00% |
| 2026-02-06 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 22,667,500 | 100,623,904 | 0.68% |
| 2026-02-05 | 4.39 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 20,348,400 | 89,946,763 | 0.23% |
| 2026-02-04 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | qfq | 22,193,000 | 97,290,355 | 1.62% |
| 2026-02-03 | 4.28 | 4.34 | 4.26 | 4.33 | 4.33 | qfq | 17,622,100 | 75,904,717 | 1.88% |
| 2026-02-02 | 4.31 | 4.35 | 4.25 | 4.25 | 4.25 | qfq | 20,041,550 | 86,459,065 | -1.39% |
| 2026-01-30 | 4.31 | 4.36 | 4.24 | 4.31 | 4.31 | qfq | 24,631,650 | 105,879,565 | -0.69% |
| 2026-01-29 | 4.33 | 4.40 | 4.29 | 4.34 | 4.34 | qfq | 22,287,686 | 96,924,287 | 0.46% |
| 2026-01-28 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 19,191,900 | 83,406,084 | -1.82% |
| 2026-01-27 | 4.42 | 4.44 | 4.29 | 4.40 | 4.40 | qfq | 24,496,400 | 106,780,788 | -0.90% |
| 2026-01-26 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | qfq | 29,050,452 | 128,432,243 | -0.45% |
| 2026-01-23 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 25,314,710 | 112,555,232 | 0.45% |
| 2026-01-22 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 29,188,752 | 128,811,992 | 0.68% |
| 2026-01-21 | 4.31 | 4.42 | 4.28 | 4.41 | 4.41 | qfq | 32,379,776 | 141,722,785 | 1.85% |
| 2026-01-20 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 23,849,052 | 103,255,116 | -0.92% |
| 2026-01-19 | 4.28 | 4.40 | 4.26 | 4.37 | 4.37 | qfq | 39,666,700 | 171,875,308 | 1.63% |
| 2026-01-16 | 4.42 | 4.43 | 4.26 | 4.30 | 4.30 | qfq | 39,985,901 | 172,117,310 | -2.27% |
| 2026-01-15 | 4.50 | 4.53 | 4.36 | 4.40 | 4.40 | qfq | 63,311,400 | 279,699,845 | -3.51% |
| 2026-01-14 | 4.56 | 4.65 | 4.40 | 4.56 | 4.56 | qfq | 135,674,800 | 617,136,725 | -0.87% |
| 2026-01-13 | 4.20 | 4.60 | 4.18 | 4.60 | 4.60 | qfq | 55,549,702 | 247,359,301 | 10.05% |
| 2026-01-12 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 25,155,700 | 105,174,693 | 0.24% |
| 2026-01-09 | 4.07 | 4.20 | 4.06 | 4.17 | 4.17 | qfq | 28,503,400 | 118,326,938 | 2.46% |
| 2026-01-08 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 13,809,950 | 56,293,414 | 0.74% |
| 2026-01-07 | 4.12 | 4.13 | 4.04 | 4.04 | 4.04 | qfq | 21,174,250 | 86,193,999 | -2.42% |
| 2026-01-06 | 4.07 | 4.19 | 4.07 | 4.14 | 4.14 | qfq | 23,174,000 | 96,127,651 | 1.72% |
| 2026-01-05 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | qfq | 18,541,900 | 75,127,125 | 2.52% |
| 2025-12-31 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 14,521,001 | 57,600,474 | -1.00% |
| 2025-12-30 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 14,336,001 | 57,436,470 | -0.25% |
| 2025-12-29 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 19,873,100 | 80,256,920 | -1.95% |
| 2025-12-26 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | qfq | 23,744,400 | 97,597,174 | -1.91% |
| 2025-12-25 | 4.05 | 4.22 | 4.03 | 4.18 | 4.18 | qfq | 33,047,837 | 136,705,831 | 3.98% |
| 2025-12-24 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 15,036,310 | 60,402,625 | 0.00% |
| 2025-12-23 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 14,771,600 | 59,668,289 | -1.47% |
| 2025-12-22 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 22,190,242 | 90,577,535 | -1.92% |
| 2025-12-19 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | qfq | 31,013,442 | 127,715,943 | 1.46% |
| 2025-12-18 | 3.96 | 4.16 | 3.95 | 4.10 | 4.10 | qfq | 45,533,300 | 186,630,430 | 3.54% |
| 2025-12-17 | 3.89 | 4.06 | 3.88 | 3.96 | 3.96 | qfq | 30,750,910 | 121,460,666 | 1.80% |
| 2025-12-16 | 3.94 | 3.99 | 3.88 | 3.89 | 3.89 | qfq | 13,112,900 | 51,412,692 | -1.77% |
| 2025-12-15 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 17,552,210 | 69,519,329 | 1.28% |
| 2025-12-12 | 3.98 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 21,007,000 | 83,107,903 | -1.76% |
| 2025-12-11 | 4.11 | 4.12 | 3.98 | 3.98 | 3.98 | qfq | 21,045,900 | 84,976,847 | -3.40% |
| 2025-12-10 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | qfq | 14,676,900 | 60,364,367 | 0.24% |
| 2025-12-09 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 18,955,811 | 78,451,745 | -2.14% |
| 2025-12-08 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 17,983,401 | 76,122,028 | -1.41% |
| 2025-12-05 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | qfq | 13,772,600 | 58,422,771 | 0.47% |
| 2025-12-04 | 4.29 | 4.31 | 4.19 | 4.24 | 4.24 | qfq | 17,534,500 | 74,510,338 | -1.40% |
| 2025-12-03 | 4.27 | 4.38 | 4.24 | 4.30 | 4.30 | qfq | 20,643,250 | 88,629,157 | 0.47% |
| 2025-12-02 | 4.27 | 4.28 | 4.20 | 4.28 | 4.28 | qfq | 15,297,201 | 64,998,202 | 0.47% |
| 2025-12-01 | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 18,009,077 | 77,061,116 | -0.70% |
| 2025-11-28 | 4.28 | 4.29 | 4.21 | 4.29 | 4.29 | qfq | 17,953,192 | 76,360,115 | 0.94% |
| 2025-11-27 | 4.24 | 4.32 | 4.18 | 4.25 | 4.25 | qfq | 28,865,600 | 122,667,651 | 0.71% |
| 2025-11-26 | 4.20 | 4.35 | 4.16 | 4.22 | 4.22 | qfq | 24,454,100 | 104,325,300 | 0.24% |
| 2025-11-25 | 4.17 | 4.24 | 4.13 | 4.21 | 4.21 | qfq | 16,089,011 | 67,567,441 | 1.69% |
| 2025-11-24 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 19,800,700 | 81,821,562 | 0.73% |
| 2025-11-21 | 4.29 | 4.35 | 4.10 | 4.11 | 4.11 | qfq | 25,881,201 | 108,178,337 | -5.08% |
| 2025-11-20 | 4.38 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 16,105,101 | 69,884,826 | -1.14% |
| 2025-11-19 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | qfq | 23,860,101 | 104,825,707 | -2.23% |
| 2025-11-18 | 4.58 | 4.63 | 4.45 | 4.48 | 4.48 | qfq | 31,759,558 | 142,914,225 | -2.61% |
| 2025-11-17 | 4.60 | 4.61 | 4.55 | 4.60 | 4.60 | qfq | 22,061,900 | 101,118,340 | -0.22% |
| 2025-11-14 | 4.63 | 4.70 | 4.61 | 4.61 | 4.61 | qfq | 25,276,000 | 117,552,603 | -0.65% |
| 2025-11-13 | 4.61 | 4.64 | 4.54 | 4.64 | 4.64 | qfq | 27,053,408 | 124,599,629 | 0.43% |
| 2025-11-12 | 4.64 | 4.70 | 4.58 | 4.62 | 4.62 | qfq | 27,596,500 | 127,659,593 | -0.22% |
| 2025-11-11 | 4.54 | 4.64 | 4.50 | 4.63 | 4.63 | qfq | 27,059,700 | 124,428,480 | 1.76% |
| 2025-11-10 | 4.53 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 29,956,600 | 135,372,670 | 0.89% |
| 2025-11-07 | 4.48 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 33,368,902 | 150,752,270 | 0.89% |
| 2025-11-06 | 4.40 | 4.48 | 4.33 | 4.47 | 4.47 | qfq | 35,576,090 | 157,054,391 | 1.59% |
| 2025-11-05 | 4.37 | 4.42 | 4.34 | 4.40 | 4.40 | qfq | 20,973,715 | 92,013,981 | 0.46% |
| 2025-11-04 | 4.35 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 19,746,800 | 86,157,161 | 0.00% |
| 2025-11-03 | 4.29 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 27,882,400 | 121,165,859 | 2.10% |
| 2025-10-31 | 4.27 | 4.30 | 4.24 | 4.29 | 4.29 | qfq | 19,042,437 | 81,419,831 | 0.47% |
| 2025-10-30 | 4.29 | 4.33 | 4.26 | 4.27 | 4.27 | qfq | 21,103,100 | 90,644,440 | -0.47% |
| 2025-10-29 | 4.30 | 4.33 | 4.24 | 4.29 | 4.29 | qfq | 18,334,101 | 78,540,455 | -0.23% |
| 2025-10-28 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | qfq | 21,911,000 | 93,984,358 | 0.94% |
| 2025-10-27 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | qfq | 20,173,076 | 85,951,930 | 0.24% |
| 2025-10-24 | 4.28 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 17,623,242 | 75,142,035 | -0.70% |
| 2025-10-23 | 4.25 | 4.29 | 4.22 | 4.28 | 4.28 | qfq | 22,641,000 | 96,422,508 | 0.47% |
| 2025-10-22 | 4.15 | 4.30 | 4.14 | 4.26 | 4.26 | qfq | 35,242,100 | 150,060,792 | 1.91% |
| 2025-10-21 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | qfq | 23,735,100 | 98,253,813 | 1.46% |
| 2025-10-20 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 18,862,101 | 77,316,377 | 1.98% |
| 2025-10-17 | 4.06 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 18,349,101 | 74,675,779 | -0.49% |
| 2025-10-16 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 18,865,300 | 77,046,399 | -1.69% |
| 2025-10-15 | 4.11 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 21,848,901 | 89,654,410 | 2.23% |
| 2025-10-14 | 4.10 | 4.14 | 4.04 | 4.04 | 4.04 | qfq | 22,439,901 | 91,634,321 | -1.22% |
| 2025-10-13 | 4.04 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 23,317,700 | 94,787,606 | -0.97% |
| 2025-10-10 | 4.04 | 4.16 | 4.01 | 4.13 | 4.13 | qfq | 31,694,906 | 130,763,207 | 1.72% |
| 2025-10-09 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 22,535,300 | 91,416,624 | 0.00% |
| 2025-09-30 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | qfq | 22,697,239 | 92,869,605 | -0.98% |
| 2025-09-29 | 4.10 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 28,802,100 | 117,733,745 | 0.24% |
| 2025-09-26 | 4.11 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 25,697,506 | 105,985,710 | -1.45% |
| 2025-09-25 | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | qfq | 26,265,300 | 109,244,464 | -0.48% |
| 2025-09-24 | 4.18 | 4.20 | 4.11 | 4.17 | 4.17 | qfq | 28,559,401 | 118,545,348 | 1.21% |
| 2025-09-23 | 4.22 | 4.23 | 4.06 | 4.12 | 4.12 | qfq | 47,482,951 | 195,734,921 | -2.60% |
| 2025-09-22 | 4.32 | 4.40 | 4.20 | 4.23 | 4.23 | qfq | 53,360,704 | 229,058,145 | -1.86% |
| 2025-09-19 | 4.43 | 4.47 | 4.29 | 4.31 | 4.31 | qfq | 61,916,104 | 269,401,281 | -3.36% |
| 2025-09-18 | 4.60 | 4.65 | 4.36 | 4.46 | 4.46 | qfq | 119,530,032 | 536,057,776 | -3.88% |
| 2025-09-17 | 5.20 | 5.20 | 4.61 | 4.64 | 4.64 | qfq | 165,549,340 | 801,728,974 | -1.90% |
| 2025-09-16 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | qfq | 8,752,000 | 41,396,960 | 10.00% |
| 2025-09-08 | 4.22 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 28,032,010 | 119,750,943 | 1.90% |
| 2025-09-05 | 4.17 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 23,589,700 | 98,413,194 | 1.44% |
| 2025-09-04 | 4.12 | 4.23 | 4.11 | 4.16 | 4.16 | qfq | 30,494,671 | 127,543,488 | 0.97% |
| 2025-09-03 | 4.20 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 19,860,001 | 82,668,918 | -1.90% |
| 2025-09-02 | 4.29 | 4.29 | 4.12 | 4.20 | 4.20 | qfq | 29,883,650 | 125,176,645 | -1.64% |
| 2025-09-01 | 4.15 | 4.27 | 4.11 | 4.27 | 4.27 | qfq | 34,547,051 | 146,097,183 | 3.14% |
| 2025-08-29 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 23,361,301 | 97,113,976 | -1.19% |
| 2025-08-28 | 4.21 | 4.27 | 4.04 | 4.19 | 4.19 | qfq | 45,117,304 | 187,478,399 | -0.95% |
| 2025-08-27 | 4.30 | 4.42 | 4.23 | 4.23 | 4.23 | qfq | 54,446,100 | 234,965,879 | -1.17% |
| 2025-08-26 | 4.25 | 4.31 | 4.23 | 4.28 | 4.28 | qfq | 28,450,150 | 121,751,535 | 0.23% |
| 2025-08-25 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 44,451,800 | 190,638,444 | -2.06% |
| 2025-08-22 | 4.41 | 4.44 | 4.29 | 4.36 | 4.36 | qfq | 49,944,300 | 216,626,518 | -1.80% |
| 2025-08-21 | 4.29 | 4.55 | 4.27 | 4.44 | 4.44 | qfq | 82,982,651 | 368,142,902 | 3.74% |
| 2025-08-20 | 4.28 | 4.34 | 4.22 | 4.28 | 4.28 | qfq | 39,218,201 | 167,187,447 | -0.23% |
| 2025-08-19 | 4.15 | 4.36 | 4.15 | 4.29 | 4.29 | qfq | 59,834,851 | 255,148,642 | 2.88% |
| 2025-08-18 | 4.15 | 4.20 | 4.14 | 4.17 | 4.17 | qfq | 33,029,179 | 137,683,772 | 0.48% |
| 2025-08-15 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | qfq | 26,411,061 | 109,081,618 | 0.97% |
| 2025-08-14 | 4.22 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 35,358,870 | 146,250,853 | -2.38% |
| 2025-08-13 | 4.23 | 4.25 | 4.15 | 4.21 | 4.21 | qfq | 36,093,837 | 151,602,135 | -0.24% |
| 2025-08-12 | 4.27 | 4.32 | 4.22 | 4.22 | 4.22 | qfq | 33,191,100 | 141,267,491 | -1.63% |
| 2025-08-11 | 4.26 | 4.29 | 4.19 | 4.29 | 4.29 | qfq | 40,797,700 | 172,922,873 | 0.23% |
| 2025-08-08 | 4.26 | 4.40 | 4.22 | 4.28 | 4.28 | qfq | 59,846,658 | 257,172,761 | 0.94% |
| 2025-08-07 | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 40,894,500 | 173,936,164 | -0.24% |
| 2025-08-06 | 4.27 | 4.32 | 4.17 | 4.25 | 4.25 | qfq | 46,026,800 | 194,235,398 | -0.23% |
| 2025-08-05 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 57,770,417 | 245,356,007 | 0.24% |
| 2025-08-04 | 4.06 | 4.28 | 4.02 | 4.25 | 4.25 | qfq | 70,070,246 | 292,580,785 | 3.41% |
| 2025-08-01 | 4.06 | 4.17 | 4.02 | 4.11 | 4.11 | qfq | 52,466,468 | 215,926,874 | 1.23% |
| 2025-07-31 | 4.03 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 51,572,661 | 210,104,940 | 0.74% |
| 2025-07-30 | 4.01 | 4.06 | 3.97 | 4.03 | 4.03 | qfq | 45,549,484 | 182,571,014 | -0.25% |
| 2025-07-29 | 4.18 | 4.25 | 4.00 | 4.04 | 4.04 | qfq | 76,582,911 | 311,419,180 | -0.25% |
| 2025-07-28 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 21,514,500 | 87,040,276 | 0.75% |
| 2025-07-25 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | qfq | 26,861,800 | 108,192,987 | -0.50% |
| 2025-07-24 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | qfq | 33,540,601 | 134,737,592 | 1.76% |
| 2025-07-23 | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 26,617,000 | 106,212,392 | -0.50% |
| 2025-07-22 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 29,313,400 | 116,949,094 | -0.50% |
| 2025-07-21 | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | qfq | 36,411,501 | 145,135,272 | 1.78% |
| 2025-07-18 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 25,139,800 | 98,765,314 | -0.76% |
| 2025-07-17 | 3.91 | 3.97 | 3.89 | 3.97 | 3.97 | qfq | 33,334,801 | 131,793,229 | 2.06% |
| 2025-07-16 | 3.87 | 3.90 | 3.84 | 3.89 | 3.89 | qfq | 21,411,340 | 83,074,108 | 0.52% |
| 2025-07-15 | 3.98 | 3.99 | 3.81 | 3.87 | 3.87 | qfq | 47,261,800 | 182,894,926 | -2.76% |
| 2025-07-14 | 3.96 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 37,219,150 | 147,928,563 | 0.76% |
| 2025-07-11 | 4.00 | 4.08 | 3.92 | 3.95 | 3.95 | qfq | 50,191,900 | 199,667,721 | 0.25% |
| 2025-07-10 | 3.91 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 38,163,100 | 150,021,288 | 1.03% |
| 2025-07-09 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | qfq | 41,873,601 | 164,853,081 | -0.76% |
| 2025-07-08 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | qfq | 32,247,683 | 125,931,994 | 1.03% |
| 2025-07-07 | 3.85 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 28,249,500 | 109,332,195 | 0.52% |
| 2025-07-04 | 3.91 | 3.99 | 3.86 | 3.87 | 3.87 | qfq | 38,746,600 | 151,452,864 | -1.02% |
| 2025-07-03 | 3.91 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 33,093,133 | 129,294,688 | -0.26% |
| 2025-07-02 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 52,277,983 | 205,514,132 | -1.01% |
| 2025-07-01 | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 56,192,810 | 220,577,824 | 1.54% |
| 2025-06-30 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 34,641,900 | 133,918,553 | 0.78% |
| 2025-06-27 | 3.82 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 46,283,317 | 178,979,727 | 1.31% |
| 2025-06-26 | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | qfq | 44,664,700 | 171,112,013 | -0.78% |
| 2025-06-25 | 3.96 | 3.98 | 3.80 | 3.85 | 3.85 | qfq | 56,627,807 | 218,372,716 | 0.00% |
| 2025-06-24 | 3.80 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 47,931,450 | 184,666,858 | 1.05% |
| 2025-06-23 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | qfq | 46,751,110 | 176,917,093 | 1.60% |
| 2025-06-20 | 3.85 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 64,243,960 | 243,265,669 | -2.60% |
| 2025-06-19 | 4.08 | 4.10 | 3.81 | 3.85 | 3.85 | qfq | 101,671,900 | 400,979,817 | -7.89% |
| 2025-06-18 | 4.56 | 4.59 | 4.15 | 4.18 | 4.18 | qfq | 134,131,738 | 574,893,543 | -7.93% |
| 2025-06-17 | 4.70 | 4.96 | 4.43 | 4.54 | 4.54 | qfq | 163,611,047 | 764,812,369 | -4.62% |
| 2025-06-16 | 4.88 | 5.04 | 4.68 | 4.76 | 4.76 | qfq | 199,766,769 | 962,960,826 | -6.48% |
| 2025-06-13 | 4.45 | 5.09 | 4.36 | 5.09 | 5.09 | qfq | 212,960,003 | 1,000,763,754 | 9.94% |
| 2025-06-12 | 4.35 | 4.97 | 4.29 | 4.63 | 4.63 | qfq | 229,031,500 | 1,042,484,913 | 1.76% |
| 2025-06-11 | 4.60 | 4.99 | 4.38 | 4.55 | 4.55 | qfq | 265,265,021 | 1,231,964,718 | -0.44% |
| 2025-06-10 | 4.57 | 4.57 | 4.31 | 4.57 | 4.57 | qfq | 205,364,363 | 929,408,131 | 10.12% |
| 2025-06-09 | 3.78 | 4.15 | 3.78 | 4.15 | 4.15 | qfq | 54,560,548 | 223,776,661 | 10.08% |
| 2025-06-06 | 3.78 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 19,135,700 | 71,846,112 | -0.26% |
| 2025-06-05 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 27,090,717 | 102,401,992 | -1.56% |
| 2025-06-04 | 3.82 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 38,968,915 | 148,598,016 | 1.05% |
| 2025-06-03 | 3.70 | 3.88 | 3.68 | 3.80 | 3.80 | qfq | 57,198,120 | 218,025,759 | 0.80% |
| 2025-05-30 | 3.65 | 3.80 | 3.65 | 3.77 | 3.77 | qfq | 55,631,570 | 207,683,778 | 3.01% |
| 2025-05-29 | 3.55 | 3.75 | 3.53 | 3.66 | 3.66 | qfq | 28,608,000 | 104,660,937 | 2.52% |
| 2025-05-28 | 3.60 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 17,436,950 | 62,245,647 | -1.38% |
| 2025-05-27 | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | qfq | 15,728,000 | 56,783,267 | 1.12% |
| 2025-05-26 | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 16,295,400 | 58,435,220 | -0.28% |
| 2025-05-23 | 3.61 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 23,403,800 | 85,008,178 | 0.00% |
| 2025-05-22 | 3.67 | 3.72 | 3.58 | 3.59 | 3.59 | qfq | 19,426,100 | 70,488,979 | -2.71% |
| 2025-05-21 | 3.72 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 20,251,400 | 74,949,727 | -1.34% |
| 2025-05-20 | 3.69 | 3.80 | 3.69 | 3.74 | 3.74 | qfq | 24,731,100 | 92,189,037 | 1.08% |
| 2025-05-19 | 3.70 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 21,453,200 | 78,974,068 | -0.27% |
| 2025-05-16 | 3.62 | 3.72 | 3.60 | 3.71 | 3.71 | qfq | 27,963,800 | 102,585,121 | 2.20% |
| 2025-05-15 | 3.62 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 17,238,800 | 62,714,441 | -0.55% |
| 2025-05-14 | 3.67 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 22,424,500 | 82,156,531 | -1.08% |
| 2025-05-13 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | qfq | 29,680,896 | 108,883,876 | 0.82% |
| 2025-05-12 | 3.61 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 30,562,700 | 110,410,696 | 1.67% |
| 2025-05-09 | 3.66 | 3.74 | 3.58 | 3.60 | 3.60 | qfq | 39,769,811 | 144,339,129 | -1.64% |
| 2025-05-08 | 3.60 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 28,831,801 | 105,360,479 | 1.10% |
| 2025-05-07 | 3.71 | 3.75 | 3.59 | 3.62 | 3.62 | qfq | 46,258,650 | 169,210,574 | -0.28% |
| 2025-05-06 | 3.57 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 68,303,501 | 247,183,252 | 1.68% |
| 2025-04-30 | 3.42 | 3.75 | 3.41 | 3.57 | 3.57 | qfq | 95,429,558 | 349,053,366 | 4.69% |
| 2025-04-29 | 3.39 | 3.45 | 3.34 | 3.41 | 3.41 | qfq | 18,725,811 | 63,831,682 | 0.59% |
| 2025-04-28 | 3.52 | 3.56 | 3.36 | 3.39 | 3.39 | qfq | 39,132,804 | 134,232,545 | -5.31% |
| 2025-04-25 | 3.55 | 3.68 | 3.49 | 3.58 | 3.58 | qfq | 47,851,351 | 171,584,360 | 1.70% |
| 2025-04-24 | 3.52 | 3.65 | 3.49 | 3.52 | 3.52 | qfq | 47,076,450 | 167,919,431 | -0.56% |
| 2025-04-23 | 3.62 | 3.68 | 3.48 | 3.54 | 3.54 | qfq | 76,464,904 | 272,776,678 | -4.58% |
| 2025-04-22 | 3.61 | 3.89 | 3.50 | 3.71 | 3.71 | qfq | 106,433,701 | 393,121,839 | 2.77% |
| 2025-04-21 | 3.28 | 3.61 | 3.21 | 3.61 | 3.61 | qfq | 53,583,475 | 186,246,630 | 10.06% |
| 2025-04-18 | 3.31 | 3.42 | 3.23 | 3.28 | 3.28 | qfq | 22,152,000 | 73,137,811 | 0.61% |
| 2025-04-17 | 3.17 | 3.32 | 3.15 | 3.26 | 3.26 | qfq | 18,302,300 | 59,680,211 | 2.19% |
| 2025-04-16 | 3.28 | 3.28 | 3.14 | 3.19 | 3.19 | qfq | 12,927,400 | 41,367,426 | -3.04% |
| 2025-04-15 | 3.27 | 3.32 | 3.24 | 3.29 | 3.29 | qfq | 12,503,800 | 40,968,014 | 0.61% |
| 2025-04-14 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 15,474,500 | 50,502,323 | 2.51% |
| 2025-04-11 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 13,508,000 | 43,369,157 | -0.62% |
| 2025-04-10 | 3.15 | 3.34 | 3.13 | 3.21 | 3.21 | qfq | 27,974,047 | 90,189,603 | 3.88% |
| 2025-04-09 | 2.99 | 3.11 | 2.79 | 3.09 | 3.09 | qfq | 22,401,647 | 66,309,674 | 2.32% |
| 2025-04-08 | 3.05 | 3.10 | 2.96 | 3.02 | 3.02 | qfq | 25,325,625 | 76,442,970 | -3.21% |
| 2025-04-07 | 3.28 | 3.32 | 3.12 | 3.12 | 3.12 | qfq | 20,298,900 | 64,038,739 | -10.09% |
| 2025-04-03 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 13,649,000 | 47,180,465 | 0.87% |
| 2025-04-02 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 13,739,900 | 47,441,260 | -0.58% |
| 2025-04-01 | 3.38 | 3.51 | 3.36 | 3.46 | 3.46 | qfq | 26,061,925 | 90,023,385 | 3.59% |
| 2025-03-31 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | qfq | 20,223,500 | 67,246,598 | -2.05% |
| 2025-03-28 | 3.48 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 17,157,901 | 59,158,181 | -2.01% |
| 2025-03-27 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | qfq | 13,052,800 | 45,327,610 | 0.00% |
| 2025-03-26 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | qfq | 16,686,001 | 58,054,828 | 1.46% |
| 2025-03-25 | 3.45 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 18,244,369 | 62,449,683 | -0.29% |
| 2025-03-24 | 3.55 | 3.57 | 3.38 | 3.44 | 3.44 | qfq | 28,802,200 | 99,812,512 | -3.10% |
| 2025-03-21 | 3.64 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 30,789,701 | 110,452,539 | -3.27% |
| 2025-03-20 | 3.66 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 24,441,000 | 89,807,848 | -0.54% |
| 2025-03-19 | 3.77 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 40,784,784 | 151,674,967 | -2.89% |
| 2025-03-18 | 3.92 | 3.95 | 3.77 | 3.80 | 3.80 | qfq | 60,845,683 | 233,059,948 | -3.31% |
| 2025-03-17 | 3.94 | 4.12 | 3.91 | 3.93 | 3.93 | qfq | 90,036,124 | 362,715,641 | -2.96% |
| 2025-03-14 | 3.80 | 4.15 | 3.65 | 4.05 | 4.05 | qfq | 109,206,986 | 423,730,023 | 6.02% |
| 2025-03-13 | 3.66 | 3.90 | 3.65 | 3.82 | 3.82 | qfq | 66,574,996 | 252,256,736 | 3.24% |
| 2025-03-12 | 3.77 | 3.85 | 3.60 | 3.70 | 3.70 | qfq | 61,160,781 | 225,377,900 | -0.80% |
| 2025-03-11 | 3.51 | 3.91 | 3.46 | 3.73 | 3.73 | qfq | 82,087,789 | 303,346,053 | 4.78% |
| 2025-03-10 | 3.47 | 3.73 | 3.47 | 3.56 | 3.56 | qfq | 47,747,511 | 170,062,468 | 3.79% |
| 2025-03-07 | 3.46 | 3.59 | 3.41 | 3.43 | 3.43 | qfq | 36,958,831 | 128,925,654 | -1.15% |
| 2025-03-06 | 3.47 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 23,698,399 | 81,751,951 | 0.00% |
| 2025-03-05 | 3.54 | 3.54 | 3.43 | 3.47 | 3.47 | qfq | 25,166,486 | 87,172,568 | -1.70% |
| 2025-03-04 | 3.51 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 29,543,686 | 103,945,033 | -1.12% |
| 2025-03-03 | 3.49 | 3.60 | 3.47 | 3.57 | 3.57 | qfq | 52,038,520 | 184,412,424 | 2.29% |
| 2025-02-28 | 3.45 | 3.74 | 3.39 | 3.49 | 3.49 | qfq | 63,046,758 | 222,970,787 | 0.87% |
| 2025-02-27 | 3.44 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 15,209,901 | 52,332,870 | 0.00% |
| 2025-02-26 | 3.47 | 3.49 | 3.42 | 3.46 | 3.46 | qfq | 14,386,401 | 49,606,737 | 0.29% |
| 2025-02-25 | 3.44 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 12,833,000 | 44,383,896 | -0.86% |
| 2025-02-24 | 3.49 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 18,247,700 | 62,987,207 | -0.57% |
| 2025-02-21 | 3.58 | 3.60 | 3.46 | 3.50 | 3.50 | qfq | 27,051,001 | 94,566,806 | -2.51% |
| 2025-02-20 | 3.51 | 3.64 | 3.49 | 3.59 | 3.59 | qfq | 31,002,848 | 111,088,224 | 2.28% |
| 2025-02-19 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | qfq | 21,957,772 | 76,025,494 | 3.54% |
| 2025-02-18 | 3.52 | 3.54 | 3.37 | 3.39 | 3.39 | qfq | 27,443,208 | 94,575,154 | -3.97% |
| 2025-02-17 | 3.48 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 36,542,324 | 129,709,937 | 2.62% |
| 2025-02-14 | 3.40 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 25,692,380 | 88,530,443 | 1.47% |
| 2025-02-13 | 3.40 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 16,654,600 | 56,654,721 | -0.29% |
| 2025-02-12 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 16,966,680 | 57,399,490 | 0.00% |
| 2025-02-11 | 3.41 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 20,617,481 | 70,257,248 | -0.58% |
| 2025-02-10 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | qfq | 26,795,231 | 89,819,660 | 4.91% |
| 2025-02-07 | 3.21 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 21,368,502 | 69,482,526 | 2.19% |
| 2025-02-06 | 3.17 | 3.19 | 3.09 | 3.19 | 3.19 | qfq | 15,541,477 | 48,971,575 | 0.95% |
| 2025-02-05 | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 13,127,985 | 41,291,397 | 1.61% |
| 2025-01-27 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 11,562,508 | 36,299,666 | 0.65% |
| 2025-01-24 | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 12,650,476 | 38,973,559 | -0.32% |
| 2025-01-23 | 3.13 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 11,408,853 | 35,826,418 | 0.00% |
| 2025-01-22 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 12,516,253 | 38,953,291 | -1.27% |
| 2025-01-21 | 3.23 | 3.24 | 3.13 | 3.14 | 3.14 | qfq | 12,720,001 | 40,263,049 | -2.48% |
| 2025-01-20 | 3.20 | 3.25 | 3.13 | 3.22 | 3.22 | qfq | 17,239,843 | 55,304,575 | 1.90% |
| 2025-01-17 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 13,503,702 | 42,350,701 | 0.64% |
| 2025-01-16 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | qfq | 17,412,200 | 54,871,886 | 0.96% |
| 2025-01-15 | 3.10 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 13,775,727 | 42,805,195 | 0.00% |
| 2025-01-14 | 3.02 | 3.11 | 2.99 | 3.11 | 3.11 | qfq | 17,004,711 | 52,181,288 | 4.36% |
| 2025-01-13 | 2.94 | 2.99 | 2.88 | 2.98 | 2.98 | qfq | 13,836,243 | 40,768,893 | 0.34% |
| 2025-01-10 | 3.10 | 3.11 | 2.97 | 2.97 | 2.97 | qfq | 21,248,853 | 64,567,478 | -4.81% |
| 2025-01-09 | 3.09 | 3.20 | 3.06 | 3.12 | 3.12 | qfq | 27,976,803 | 87,375,313 | -2.80% |
| 2025-01-08 | 3.28 | 3.32 | 3.11 | 3.21 | 3.21 | qfq | 48,099,634 | 154,677,135 | 2.23% |
| 2025-01-07 | 3.09 | 3.14 | 3.03 | 3.14 | 3.14 | qfq | 17,415,100 | 53,630,846 | 1.29% |
| 2025-01-06 | 3.05 | 3.12 | 2.91 | 3.10 | 3.10 | qfq | 23,751,600 | 72,222,802 | 1.97% |
| 2025-01-03 | 3.17 | 3.19 | 3.03 | 3.04 | 3.04 | qfq | 24,198,700 | 74,631,716 | -3.49% |
| 2025-01-02 | 3.12 | 3.26 | 3.11 | 3.15 | 3.15 | qfq | 23,178,258 | 73,989,219 | 0.64% |
| 2024-12-31 | 3.23 | 3.25 | 3.13 | 3.13 | 3.13 | qfq | 21,485,500 | 68,472,383 | -2.49% |
| 2024-12-30 | 3.35 | 3.37 | 3.19 | 3.21 | 3.21 | qfq | 27,437,627 | 88,516,064 | -4.18% |
| 2024-12-27 | 3.30 | 3.40 | 3.24 | 3.35 | 3.35 | qfq | 36,972,752 | 123,910,557 | 0.90% |
| 2024-12-26 | 3.30 | 3.44 | 3.28 | 3.32 | 3.32 | qfq | 68,746,560 | 230,090,291 | -4.05% |
| 2024-12-25 | 3.50 | 3.69 | 3.43 | 3.46 | 3.46 | qfq | 91,948,185 | 327,521,043 | 3.28% |
| 2024-12-24 | 3.39 | 3.45 | 3.27 | 3.35 | 3.35 | qfq | 25,294,300 | 84,234,609 | -1.18% |
| 2024-12-23 | 3.70 | 3.72 | 3.37 | 3.39 | 3.39 | qfq | 44,582,381 | 155,451,907 | -9.12% |
| 2024-12-20 | 3.70 | 3.85 | 3.69 | 3.73 | 3.73 | qfq | 35,088,151 | 131,347,867 | 1.91% |
| 2024-12-19 | 3.65 | 3.75 | 3.60 | 3.66 | 3.66 | qfq | 35,961,415 | 131,404,700 | -1.88% |
| 2024-12-18 | 3.66 | 3.84 | 3.66 | 3.73 | 3.73 | qfq | 59,702,783 | 222,763,445 | -1.58% |
| 2024-12-17 | 4.34 | 4.37 | 3.79 | 3.79 | 3.79 | qfq | 122,416,967 | 490,408,822 | -9.98% |
| 2024-12-16 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | qfq | 42,177,037 | 175,872,495 | 9.92% |
| 2024-12-13 | 3.97 | 4.01 | 3.82 | 3.83 | 3.83 | qfq | 39,748,220 | 154,704,607 | -3.28% |
| 2024-12-12 | 3.88 | 3.98 | 3.81 | 3.96 | 3.96 | qfq | 44,014,610 | 171,739,401 | 2.06% |
| 2024-12-11 | 3.68 | 4.07 | 3.66 | 3.88 | 3.88 | qfq | 52,814,970 | 204,513,731 | 4.58% |
| 2024-12-10 | 3.83 | 3.88 | 3.68 | 3.71 | 3.71 | qfq | 33,115,500 | 125,028,946 | -0.54% |
| 2024-12-09 | 3.79 | 3.79 | 3.67 | 3.73 | 3.73 | qfq | 41,329,800 | 154,136,426 | 0.81% |
| 2024-12-06 | 3.55 | 3.70 | 3.51 | 3.70 | 3.70 | qfq | 31,406,761 | 114,154,493 | 4.52% |
| 2024-12-05 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | qfq | 21,799,900 | 76,323,162 | 2.31% |
| 2024-12-04 | 3.61 | 3.62 | 3.40 | 3.46 | 3.46 | qfq | 33,327,635 | 117,476,143 | -4.68% |
| 2024-12-03 | 3.60 | 3.72 | 3.55 | 3.63 | 3.63 | qfq | 42,301,420 | 153,699,590 | 0.00% |
| 2024-12-02 | 3.52 | 3.71 | 3.44 | 3.63 | 3.63 | qfq | 68,792,101 | 245,563,729 | 6.76% |
| 2024-11-29 | 3.35 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 21,076,296 | 71,101,638 | 0.89% |
| 2024-11-28 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | qfq | 29,106,301 | 97,526,897 | 2.43% |
| 2024-11-27 | 3.30 | 3.30 | 3.16 | 3.29 | 3.29 | qfq | 20,453,200 | 65,893,230 | -0.30% |
| 2024-11-26 | 3.23 | 3.33 | 3.19 | 3.30 | 3.30 | qfq | 25,590,101 | 84,153,094 | 1.85% |
| 2024-11-25 | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 16,377,596 | 52,597,464 | 2.86% |
| 2024-11-22 | 3.25 | 3.29 | 3.14 | 3.15 | 3.15 | qfq | 19,792,827 | 63,712,313 | -3.37% |
| 2024-11-21 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | qfq | 19,763,550 | 63,930,275 | 1.88% |
| 2024-11-20 | 3.12 | 3.20 | 3.08 | 3.20 | 3.20 | qfq | 16,784,523 | 53,003,555 | 3.56% |
| 2024-11-19 | 3.05 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 14,114,300 | 42,942,209 | 1.64% |
| 2024-11-18 | 3.13 | 3.17 | 3.01 | 3.04 | 3.04 | qfq | 17,289,900 | 53,272,509 | -1.94% |
| 2024-11-15 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | qfq | 17,127,800 | 54,299,613 | -2.52% |
| 2024-11-14 | 3.28 | 3.29 | 3.18 | 3.18 | 3.18 | qfq | 20,688,700 | 66,695,106 | -3.05% |
| 2024-11-13 | 3.35 | 3.40 | 3.22 | 3.28 | 3.28 | qfq | 31,558,600 | 104,183,538 | -3.24% |
| 2024-11-12 | 3.33 | 3.53 | 3.31 | 3.39 | 3.39 | qfq | 55,242,783 | 189,487,365 | 1.80% |
| 2024-11-11 | 3.33 | 3.40 | 3.25 | 3.33 | 3.33 | qfq | 43,771,200 | 144,805,287 | -2.06% |
| 2024-11-08 | 3.41 | 3.57 | 3.30 | 3.40 | 3.40 | qfq | 63,696,294 | 217,292,064 | 1.19% |
| 2024-11-07 | 3.18 | 3.39 | 3.15 | 3.36 | 3.36 | qfq | 45,119,400 | 148,392,637 | 5.00% |
| 2024-11-06 | 3.12 | 3.22 | 3.04 | 3.20 | 3.20 | qfq | 43,693,904 | 137,817,666 | 3.90% |
| 2024-11-05 | 2.97 | 3.09 | 2.96 | 3.08 | 3.08 | qfq | 25,694,083 | 78,178,387 | 3.70% |
| 2024-11-04 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 16,011,412 | 47,461,435 | 0.68% |
| 2024-11-01 | 3.04 | 3.08 | 2.95 | 2.95 | 2.95 | qfq | 24,979,800 | 74,859,955 | -3.59% |
| 2024-10-31 | 3.07 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 35,894,498 | 110,317,104 | 0.33% |
| 2024-10-30 | 2.95 | 3.12 | 2.93 | 3.05 | 3.05 | qfq | 39,906,995 | 120,102,411 | 2.01% |
| 2024-10-29 | 3.20 | 3.21 | 2.98 | 2.99 | 2.99 | qfq | 48,936,700 | 150,575,090 | -1.97% |
| 2024-10-28 | 2.92 | 3.05 | 2.89 | 3.05 | 3.05 | qfq | 30,373,739 | 91,202,846 | 4.45% |
| 2024-10-25 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 21,265,761 | 61,766,099 | 1.74% |
| 2024-10-24 | 2.81 | 2.92 | 2.81 | 2.87 | 2.87 | qfq | 22,514,331 | 64,439,339 | 1.41% |
| 2024-10-23 | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 18,472,410 | 52,314,000 | -1.05% |
| 2024-10-22 | 2.74 | 2.87 | 2.73 | 2.86 | 2.86 | qfq | 26,368,512 | 74,441,910 | 4.38% |
| 2024-10-21 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 17,041,000 | 46,840,070 | -0.72% |
| 2024-10-18 | 2.69 | 2.78 | 2.67 | 2.76 | 2.76 | qfq | 19,366,956 | 52,794,251 | 2.99% |
| 2024-10-17 | 2.74 | 2.77 | 2.68 | 2.68 | 2.68 | qfq | 14,405,098 | 39,239,154 | -2.19% |
| 2024-10-16 | 2.70 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 12,809,101 | 34,890,433 | 0.74% |
| 2024-10-15 | 2.75 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 14,938,559 | 41,126,414 | -1.81% |
| 2024-10-14 | 2.73 | 2.77 | 2.68 | 2.77 | 2.77 | qfq | 17,611,400 | 48,164,932 | 1.84% |
| 2024-10-11 | 2.79 | 2.85 | 2.70 | 2.72 | 2.72 | qfq | 19,540,350 | 53,996,365 | -2.86% |
| 2024-10-10 | 2.84 | 2.90 | 2.75 | 2.80 | 2.80 | qfq | 21,783,711 | 61,521,863 | 0.00% |
| 2024-10-09 | 3.03 | 3.03 | 2.80 | 2.80 | 2.80 | qfq | 40,903,227 | 118,705,426 | -9.97% |
| 2024-10-08 | 3.28 | 3.30 | 3.02 | 3.11 | 3.11 | qfq | 71,028,176 | 223,047,951 | 3.67% |
| 2024-09-30 | 2.89 | 3.02 | 2.77 | 3.00 | 3.00 | qfq | 49,722,581 | 144,783,505 | 9.09% |
| 2024-09-27 | 2.66 | 2.79 | 2.65 | 2.75 | 2.75 | qfq | 31,889,445 | 86,562,700 | 4.96% |
| 2024-09-26 | 2.54 | 2.62 | 2.53 | 2.62 | 2.62 | qfq | 19,048,890 | 49,275,251 | 2.34% |
| 2024-09-25 | 2.52 | 2.63 | 2.52 | 2.56 | 2.56 | qfq | 28,041,667 | 72,183,775 | 1.59% |
| 2024-09-24 | 2.43 | 2.52 | 2.42 | 2.52 | 2.52 | qfq | 23,659,500 | 58,542,882 | 4.13% |
| 2024-09-23 | 2.44 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 14,439,250 | 35,061,500 | -0.41% |
| 2024-09-20 | 2.50 | 2.53 | 2.41 | 2.43 | 2.43 | qfq | 18,663,700 | 45,674,556 | -2.41% |
| 2024-09-19 | 2.46 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 24,141,718 | 59,590,501 | 2.47% |
| 2024-09-18 | 2.50 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 29,958,500 | 73,730,977 | -5.45% |
| 2024-09-13 | 2.47 | 2.65 | 2.44 | 2.57 | 2.57 | qfq | 42,009,598 | 106,283,777 | 3.63% |
| 2024-09-12 | 2.52 | 2.58 | 2.48 | 2.48 | 2.48 | qfq | 30,602,610 | 77,103,211 | -1.98% |
| 2024-09-11 | 2.55 | 2.59 | 2.47 | 2.53 | 2.53 | qfq | 47,025,745 | 118,539,264 | -2.69% |
| 2024-09-10 | 2.62 | 2.77 | 2.56 | 2.60 | 2.60 | qfq | 77,136,547 | 205,256,957 | 1.96% |
| 2024-09-09 | 2.43 | 2.55 | 2.39 | 2.55 | 2.55 | qfq | 35,049,094 | 88,291,767 | 9.91% |
| 2024-09-06 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 7,328,216 | 17,144,417 | -2.11% |
| 2024-09-05 | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 5,284,100 | 12,462,372 | 0.85% |
| 2024-09-04 | 2.38 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 7,318,200 | 17,299,811 | -1.26% |
| 2024-09-03 | 2.40 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 5,949,601 | 14,171,333 | -0.42% |
| 2024-09-02 | 2.39 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 9,447,200 | 22,782,050 | -0.42% |
| 2024-08-30 | 2.39 | 2.45 | 2.37 | 2.40 | 2.40 | qfq | 12,939,700 | 31,190,040 | 0.00% |
| 2024-08-29 | 2.36 | 2.42 | 2.33 | 2.40 | 2.40 | qfq | 15,090,700 | 35,959,239 | 3.90% |
| 2024-08-28 | 2.22 | 2.35 | 2.17 | 2.31 | 2.31 | qfq | 19,060,900 | 43,291,182 | -1.28% |
| 2024-08-27 | 2.45 | 2.50 | 2.32 | 2.34 | 2.34 | qfq | 24,450,100 | 58,319,552 | -5.65% |
| 2024-08-26 | 2.40 | 2.48 | 2.36 | 2.48 | 2.48 | qfq | 11,140,301 | 26,918,846 | 3.33% |
| 2024-08-23 | 2.37 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 8,327,400 | 19,730,514 | 1.69% |
| 2024-08-22 | 2.39 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 6,743,000 | 16,041,013 | -2.07% |
| 2024-08-21 | 2.40 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 6,400,300 | 15,239,314 | 0.42% |
| 2024-08-20 | 2.48 | 2.48 | 2.39 | 2.40 | 2.40 | qfq | 7,187,100 | 17,410,725 | -2.83% |
| 2024-08-19 | 2.51 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 7,964,600 | 19,751,574 | -1.59% |
| 2024-08-16 | 2.53 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 5,941,400 | 14,894,271 | -0.40% |
| 2024-08-15 | 2.49 | 2.53 | 2.47 | 2.52 | 2.52 | qfq | 7,248,700 | 18,198,467 | 0.80% |
| 2024-08-14 | 2.53 | 2.54 | 2.49 | 2.50 | 2.50 | qfq | 5,366,300 | 13,462,456 | -1.57% |
| 2024-08-13 | 2.57 | 2.57 | 2.50 | 2.54 | 2.54 | qfq | 6,865,900 | 17,347,224 | -0.39% |
| 2024-08-12 | 2.55 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 12,300,800 | 31,567,436 | -0.78% |
| 2024-08-09 | 2.65 | 2.70 | 2.56 | 2.57 | 2.57 | qfq | 17,204,200 | 44,991,516 | -0.77% |
| 2024-08-08 | 2.56 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 13,218,900 | 34,205,378 | 1.57% |
| 2024-08-07 | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 10,007,100 | 25,470,181 | 0.39% |
| 2024-08-06 | 2.50 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 10,236,900 | 25,822,309 | 2.01% |
| 2024-08-05 | 2.52 | 2.56 | 2.47 | 2.49 | 2.49 | qfq | 14,611,300 | 36,875,778 | -1.19% |
| 2024-08-02 | 2.47 | 2.57 | 2.47 | 2.52 | 2.52 | qfq | 15,187,800 | 38,508,361 | 1.20% |
| 2024-08-01 | 2.50 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 9,754,300 | 24,299,614 | 0.00% |
| 2024-07-31 | 2.42 | 2.49 | 2.39 | 2.49 | 2.49 | qfq | 8,674,600 | 21,364,862 | 2.89% |
| 2024-07-30 | 2.37 | 2.42 | 2.36 | 2.42 | 2.42 | qfq | 7,796,000 | 18,700,385 | 1.68% |
| 2024-07-29 | 2.35 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 7,459,171 | 17,620,327 | 1.28% |
| 2024-07-26 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | qfq | 7,558,700 | 17,707,052 | 0.86% |
| 2024-07-25 | 2.30 | 2.37 | 2.29 | 2.33 | 2.33 | qfq | 11,646,700 | 27,141,910 | -0.85% |
| 2024-07-24 | 2.40 | 2.52 | 2.35 | 2.35 | 2.35 | qfq | 18,715,400 | 45,414,777 | -2.08% |
| 2024-07-23 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 9,163,400 | 21,977,281 | 0.42% |
| 2024-07-22 | 2.35 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 6,545,600 | 15,543,945 | 1.70% |
| 2024-07-19 | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | qfq | 7,783,050 | 18,247,163 | -0.84% |
| 2024-07-18 | 2.38 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 8,647,900 | 20,477,424 | -1.66% |
| 2024-07-17 | 2.39 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 4,558,700 | 10,951,611 | 0.84% |
| 2024-07-16 | 2.40 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 6,991,200 | 16,740,131 | -0.83% |
| 2024-07-15 | 2.45 | 2.47 | 2.40 | 2.41 | 2.41 | qfq | 5,305,700 | 12,813,280 | -2.03% |
| 2024-07-12 | 2.46 | 2.52 | 2.42 | 2.46 | 2.46 | qfq | 8,033,700 | 19,970,992 | 0.41% |
| 2024-07-11 | 2.38 | 2.46 | 2.38 | 2.45 | 2.45 | qfq | 11,533,750 | 28,049,362 | 4.26% |
| 2024-07-10 | 2.38 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 6,940,800 | 16,402,160 | -1.67% |
| 2024-07-09 | 2.43 | 2.45 | 2.33 | 2.39 | 2.39 | qfq | 12,139,300 | 28,765,766 | -1.65% |
| 2024-07-08 | 2.52 | 2.53 | 2.42 | 2.43 | 2.43 | qfq | 7,406,700 | 18,089,883 | -3.57% |
| 2024-07-05 | 2.42 | 2.52 | 2.40 | 2.52 | 2.52 | qfq | 9,032,600 | 22,357,048 | 4.13% |
| 2024-07-04 | 2.53 | 2.54 | 2.42 | 2.42 | 2.42 | qfq | 8,146,400 | 20,063,222 | -4.35% |
| 2024-07-03 | 2.52 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 6,418,100 | 16,297,680 | 0.40% |
| 2024-07-02 | 2.52 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 9,002,000 | 22,774,003 | 0.80% |
| 2024-07-01 | 2.45 | 2.53 | 2.43 | 2.50 | 2.50 | qfq | 6,708,800 | 16,621,252 | 1.63% |
| 2024-06-28 | 2.48 | 2.52 | 2.45 | 2.46 | 2.46 | qfq | 5,726,705 | 14,256,279 | -0.81% |
| 2024-06-27 | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | qfq | 5,298,500 | 13,242,759 | -1.98% |
| 2024-06-26 | 2.44 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 6,654,301 | 16,516,679 | 3.27% |
| 2024-06-25 | 2.41 | 2.48 | 2.41 | 2.45 | 2.45 | qfq | 6,529,402 | 16,024,898 | 1.24% |
| 2024-06-24 | 2.52 | 2.52 | 2.41 | 2.42 | 2.42 | qfq | 10,495,952 | 25,772,852 | -5.10% |
| 2024-06-21 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 5,700,200 | 14,587,062 | -0.39% |
| 2024-06-20 | 2.63 | 2.66 | 2.55 | 2.56 | 2.56 | qfq | 7,390,650 | 19,172,636 | -3.03% |
| 2024-06-19 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | qfq | 8,836,300 | 23,218,973 | 1.54% |
| 2024-06-18 | 2.56 | 2.62 | 2.55 | 2.60 | 2.60 | qfq | 6,666,701 | 17,283,850 | 1.56% |
| 2024-06-17 | 2.59 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 6,796,900 | 17,386,531 | -1.16% |
| 2024-06-14 | 2.57 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 6,834,900 | 17,620,357 | -0.38% |
| 2024-06-13 | 2.66 | 2.67 | 2.58 | 2.60 | 2.60 | qfq | 7,910,800 | 20,702,927 | -2.62% |
| 2024-06-12 | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | qfq | 6,710,500 | 17,823,822 | 1.52% |
| 2024-06-11 | 2.63 | 2.65 | 2.58 | 2.63 | 2.63 | qfq | 6,586,600 | 17,222,566 | -0.38% |
| 2024-06-07 | 2.60 | 2.66 | 2.58 | 2.64 | 2.64 | qfq | 9,623,700 | 25,313,447 | 2.33% |
| 2024-06-06 | 2.66 | 2.72 | 2.54 | 2.58 | 2.58 | qfq | 15,548,302 | 40,523,734 | -4.44% |
| 2024-06-05 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 7,684,900 | 20,961,137 | -2.53% |
| 2024-06-04 | 2.79 | 2.79 | 2.68 | 2.77 | 2.77 | qfq | 10,271,900 | 28,206,114 | -0.36% |
| 2024-06-03 | 2.88 | 2.88 | 2.75 | 2.78 | 2.78 | qfq | 15,370,500 | 42,967,465 | -3.47% |
| 2024-05-31 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 5,282,090 | 15,242,654 | -0.35% |
| 2024-05-30 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | qfq | 7,432,300 | 21,542,901 | -0.69% |
| 2024-05-29 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 6,774,078 | 19,685,259 | 0.69% |
| 2024-05-28 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 11,801,100 | 34,328,342 | -2.03% |
| 2024-05-27 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 12,710,700 | 37,376,947 | 1.37% |
| 2024-05-24 | 2.99 | 3.02 | 2.91 | 2.91 | 2.91 | qfq | 16,683,200 | 49,226,506 | -2.02% |
| 2024-05-23 | 3.05 | 3.10 | 2.96 | 2.97 | 2.97 | qfq | 40,951,801 | 123,397,621 | -6.01% |
| 2024-05-22 | 3.25 | 3.33 | 3.15 | 3.16 | 3.16 | qfq | 51,977,717 | 169,134,760 | 4.29% |
| 2024-05-21 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 8,040,500 | 24,386,596 | -1.62% |
| 2024-05-20 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 8,320,900 | 25,780,755 | -0.96% |
| 2024-05-17 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 7,746,300 | 24,040,880 | 0.32% |
| 2024-05-16 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 7,745,800 | 24,076,913 | 0.98% |
| 2024-05-15 | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 8,258,000 | 25,462,406 | -0.97% |
| 2024-05-14 | 3.05 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 9,852,400 | 30,624,233 | 1.64% |
| 2024-05-13 | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 12,577,200 | 38,718,218 | -2.87% |
| 2024-05-10 | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 14,702,700 | 46,416,308 | -2.48% |
| 2024-05-09 | 3.15 | 3.28 | 3.13 | 3.22 | 3.22 | qfq | 19,755,909 | 63,387,961 | 2.22% |
| 2024-05-08 | 3.16 | 3.25 | 3.14 | 3.15 | 3.15 | qfq | 16,897,800 | 53,695,291 | 0.00% |
| 2024-05-07 | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 11,273,700 | 35,414,718 | 0.32% |
| 2024-05-06 | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | qfq | 14,421,101 | 44,885,570 | 2.95% |
| 2024-04-30 | 3.06 | 3.07 | 2.99 | 3.05 | 3.05 | qfq | 13,774,433 | 41,802,529 | 0.00% |
| 2024-04-29 | 2.90 | 3.05 | 2.89 | 3.05 | 3.05 | qfq | 18,868,100 | 56,423,687 | 5.17% |
| 2024-04-26 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | qfq | 12,897,800 | 36,987,320 | 1.40% |
| 2024-04-25 | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | qfq | 9,335,400 | 26,729,644 | 0.35% |
| 2024-04-24 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 11,092,200 | 31,497,170 | 0.71% |
| 2024-04-23 | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 8,992,600 | 25,369,901 | 0.71% |
| 2024-04-22 | 2.81 | 2.86 | 2.75 | 2.81 | 2.81 | qfq | 10,555,400 | 29,647,003 | 0.72% |
| 2024-04-19 | 2.83 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 10,270,500 | 28,920,893 | -2.11% |
| 2024-04-18 | 2.87 | 2.89 | 2.81 | 2.85 | 2.85 | qfq | 11,561,300 | 33,039,003 | 0.00% |
| 2024-04-17 | 2.72 | 2.87 | 2.72 | 2.85 | 2.85 | qfq | 15,989,733 | 45,204,589 | 5.95% |
| 2024-04-16 | 2.96 | 2.96 | 2.67 | 2.69 | 2.69 | qfq | 25,851,481 | 71,554,035 | -9.43% |
| 2024-04-15 | 3.10 | 3.11 | 2.87 | 2.97 | 2.97 | qfq | 20,489,800 | 61,346,487 | -4.50% |
| 2024-04-12 | 3.17 | 3.19 | 3.10 | 3.11 | 3.11 | qfq | 9,268,900 | 29,017,266 | -1.58% |
| 2024-04-11 | 3.14 | 3.20 | 3.10 | 3.16 | 3.16 | qfq | 9,217,300 | 29,184,441 | 0.00% |
| 2024-04-10 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 12,657,900 | 40,232,803 | -3.07% |
| 2024-04-09 | 3.18 | 3.26 | 3.15 | 3.26 | 3.26 | qfq | 14,267,120 | 45,832,583 | 2.84% |
| 2024-04-08 | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | qfq | 16,924,700 | 54,132,229 | -3.06% |
| 2024-04-03 | 3.31 | 3.38 | 3.24 | 3.27 | 3.27 | qfq | 15,436,701 | 50,800,515 | -0.61% |
| 2024-04-02 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 15,229,901 | 49,861,054 | 0.61% |
| 2024-04-01 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | qfq | 15,680,625 | 50,729,095 | 2.83% |
| 2024-03-29 | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 10,250,725 | 32,416,216 | 0.95% |
| 2024-03-28 | 3.03 | 3.18 | 3.03 | 3.15 | 3.15 | qfq | 17,750,725 | 55,566,681 | 2.61% |
| 2024-03-27 | 3.18 | 3.20 | 3.07 | 3.07 | 3.07 | qfq | 14,665,700 | 46,044,652 | -3.46% |
| 2024-03-26 | 3.15 | 3.22 | 3.11 | 3.18 | 3.18 | qfq | 16,651,800 | 52,696,952 | 0.00% |
| 2024-03-25 | 3.29 | 3.33 | 3.17 | 3.18 | 3.18 | qfq | 22,510,200 | 73,249,040 | -3.93% |
| 2024-03-22 | 3.41 | 3.41 | 3.28 | 3.31 | 3.31 | qfq | 26,484,100 | 88,185,877 | -3.50% |
| 2024-03-21 | 3.39 | 3.44 | 3.34 | 3.43 | 3.43 | qfq | 29,253,322 | 99,448,653 | 0.88% |
| 2024-03-20 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 25,320,902 | 85,577,144 | 1.19% |
| 2024-03-19 | 3.35 | 3.43 | 3.33 | 3.36 | 3.36 | qfq | 28,162,200 | 95,038,346 | 0.00% |
| 2024-03-18 | 3.31 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 26,077,201 | 86,741,402 | 1.82% |
| 2024-03-15 | 3.27 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 17,509,850 | 57,570,525 | 0.30% |
| 2024-03-14 | 3.30 | 3.35 | 3.23 | 3.29 | 3.29 | qfq | 22,108,820 | 72,921,707 | 0.61% |
| 2024-03-13 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 22,967,700 | 75,389,031 | -2.10% |
| 2024-03-12 | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 24,739,816 | 82,082,813 | 1.83% |
| 2024-03-11 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | qfq | 21,450,501 | 69,794,145 | 0.61% |
| 2024-03-08 | 3.28 | 3.30 | 3.20 | 3.26 | 3.26 | qfq | 31,093,901 | 100,961,271 | -1.21% |
| 2024-03-07 | 3.32 | 3.44 | 3.29 | 3.30 | 3.30 | qfq | 34,911,050 | 116,493,085 | -1.20% |
| 2024-03-06 | 3.32 | 3.42 | 3.28 | 3.34 | 3.34 | qfq | 36,732,850 | 122,456,812 | -0.89% |
| 2024-03-05 | 3.51 | 3.54 | 3.35 | 3.37 | 3.37 | qfq | 58,186,284 | 198,712,793 | -6.39% |
| 2024-03-04 | 3.52 | 3.66 | 3.45 | 3.60 | 3.60 | qfq | 69,012,115 | 246,125,520 | 1.12% |
| 2024-03-01 | 3.39 | 3.70 | 3.35 | 3.56 | 3.56 | qfq | 77,093,589 | 270,307,923 | 4.09% |
| 2024-02-29 | 3.31 | 3.46 | 3.22 | 3.42 | 3.42 | qfq | 74,440,622 | 249,870,485 | 2.40% |
| 2024-02-28 | 3.28 | 3.61 | 3.28 | 3.34 | 3.34 | qfq | 99,807,133 | 347,184,534 | 1.83% |
| 2024-02-27 | 3.18 | 3.30 | 3.17 | 3.28 | 3.28 | qfq | 33,862,200 | 110,144,968 | 2.18% |
| 2024-02-26 | 3.15 | 3.26 | 3.12 | 3.21 | 3.21 | qfq | 34,066,236 | 108,359,899 | 1.26% |
| 2024-02-23 | 3.18 | 3.20 | 3.08 | 3.17 | 3.17 | qfq | 35,373,403 | 110,973,705 | 2.59% |
| 2024-02-22 | 2.96 | 3.09 | 2.95 | 3.09 | 3.09 | qfq | 36,194,129 | 109,748,557 | 3.69% |
| 2024-02-21 | 2.88 | 3.04 | 2.86 | 2.98 | 2.98 | qfq | 31,763,820 | 94,667,276 | 2.41% |
| 2024-02-20 | 2.89 | 2.95 | 2.81 | 2.91 | 2.91 | qfq | 24,299,935 | 70,371,921 | 0.34% |
| 2024-02-19 | 2.79 | 2.91 | 2.73 | 2.90 | 2.90 | qfq | 33,803,119 | 95,785,449 | 5.45% |
| 2024-02-08 | 2.55 | 2.76 | 2.50 | 2.75 | 2.75 | qfq | 39,964,003 | 105,717,683 | 7.42% |
| 2024-02-07 | 2.75 | 2.77 | 2.55 | 2.56 | 2.56 | qfq | 43,209,421 | 113,978,426 | -6.23% |
| 2024-02-06 | 2.61 | 2.83 | 2.50 | 2.73 | 2.73 | qfq | 41,962,237 | 110,466,447 | -1.09% |
| 2024-02-05 | 3.05 | 3.06 | 2.76 | 2.76 | 2.76 | qfq | 42,617,000 | 119,701,443 | -10.10% |
| 2024-02-02 | 3.24 | 3.39 | 2.97 | 3.07 | 3.07 | qfq | 39,824,000 | 125,566,091 | -5.25% |
| 2024-02-01 | 3.35 | 3.37 | 3.15 | 3.24 | 3.24 | qfq | 37,052,000 | 120,622,473 | -2.99% |
| 2024-01-31 | 3.50 | 3.57 | 3.34 | 3.34 | 3.34 | qfq | 35,765,800 | 123,387,065 | -5.65% |
| 2024-01-30 | 3.63 | 3.77 | 3.54 | 3.54 | 3.54 | qfq | 30,731,365 | 111,448,929 | -2.21% |
| 2024-01-29 | 3.82 | 3.85 | 3.60 | 3.62 | 3.62 | qfq | 36,425,100 | 134,257,682 | -5.24% |
| 2024-01-26 | 3.80 | 3.91 | 3.75 | 3.82 | 3.82 | qfq | 49,596,115 | 190,243,452 | 0.53% |
| 2024-01-25 | 3.81 | 3.87 | 3.71 | 3.80 | 3.80 | qfq | 73,235,717 | 277,222,097 | 0.00% |
| 2024-01-24 | 3.46 | 3.80 | 3.43 | 3.80 | 3.80 | qfq | 32,239,901 | 119,992,141 | 10.14% |
| 2024-01-23 | 3.57 | 3.59 | 3.29 | 3.45 | 3.45 | qfq | 60,598,664 | 207,864,260 | -5.48% |
| 2024-01-22 | 4.00 | 4.02 | 3.65 | 3.65 | 3.65 | qfq | 92,079,100 | 353,983,748 | -10.10% |
| 2024-01-19 | 4.18 | 4.36 | 4.05 | 4.06 | 4.06 | qfq | 118,523,183 | 493,251,567 | -4.69% |
| 2024-01-18 | 4.42 | 4.64 | 4.17 | 4.26 | 4.26 | qfq | 187,849,401 | 825,780,144 | -2.74% |
| 2024-01-17 | 3.81 | 4.38 | 3.70 | 4.38 | 4.38 | qfq | 126,359,885 | 513,452,842 | 10.05% |
| 2024-01-16 | 4.30 | 4.30 | 3.92 | 3.98 | 3.98 | qfq | 94,571,380 | 389,906,927 | -2.45% |
| 2024-01-15 | 4.01 | 4.10 | 3.95 | 4.08 | 4.08 | qfq | 45,652,000 | 184,601,819 | 0.49% |
| 2024-01-12 | 4.10 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 55,697,154 | 226,625,620 | -2.64% |
| 2024-01-11 | 4.10 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 83,002,005 | 342,166,094 | -0.24% |
| 2024-01-10 | 4.08 | 4.35 | 4.03 | 4.18 | 4.18 | qfq | 120,724,374 | 507,367,253 | 1.70% |
| 2024-01-09 | 4.06 | 4.13 | 3.96 | 4.11 | 4.11 | qfq | 99,215,763 | 402,591,691 | -0.72% |
| 2024-01-08 | 4.37 | 4.50 | 4.08 | 4.14 | 4.14 | qfq | 144,270,446 | 613,844,412 | -3.94% |
| 2024-01-05 | 3.92 | 4.31 | 3.88 | 4.31 | 4.31 | qfq | 49,892,510 | 207,565,042 | 9.95% |
| 2024-01-04 | 3.87 | 3.95 | 3.84 | 3.92 | 3.92 | qfq | 14,214,400 | 55,277,163 | 1.29% |
| 2024-01-03 | 3.84 | 3.94 | 3.83 | 3.87 | 3.87 | qfq | 13,859,900 | 53,804,870 | 0.26% |
| 2024-01-02 | 3.79 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 13,629,250 | 52,188,486 | 1.85% |
| 2023-12-29 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | qfq | 8,909,900 | 33,773,238 | 0.00% |
| 2023-12-28 | 3.76 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 9,356,505 | 35,294,317 | 0.26% |
| 2023-12-27 | 3.77 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 6,839,500 | 25,703,802 | 0.27% |
| 2023-12-26 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 8,479,376 | 32,107,586 | -0.79% |
| 2023-12-25 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 12,998,800 | 49,231,989 | -0.78% |
| 2023-12-22 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 8,538,500 | 32,864,208 | -1.79% |
| 2023-12-21 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 10,469,900 | 40,518,562 | 0.52% |
| 2023-12-20 | 3.95 | 3.97 | 3.88 | 3.88 | 3.88 | qfq | 7,825,100 | 30,640,464 | -1.77% |
| 2023-12-19 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | qfq | 8,367,300 | 32,823,807 | 0.77% |
| 2023-12-18 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | qfq | 9,966,400 | 39,398,748 | -1.01% |
| 2023-12-15 | 4.01 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 9,972,938 | 39,624,272 | -1.25% |
| 2023-12-14 | 4.03 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 12,823,388 | 51,818,833 | -0.25% |
| 2023-12-13 | 4.03 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 11,599,850 | 47,092,740 | -0.99% |
| 2023-12-12 | 4.01 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 16,252,500 | 65,713,469 | 1.50% |
| 2023-12-11 | 3.97 | 4.01 | 3.94 | 4.00 | 4.00 | qfq | 13,062,011 | 52,003,164 | 1.27% |
| 2023-12-08 | 4.05 | 4.08 | 3.94 | 3.95 | 3.95 | qfq | 14,831,301 | 59,180,056 | -2.47% |
| 2023-12-07 | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 14,523,900 | 59,215,794 | -0.49% |
| 2023-12-06 | 4.07 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 12,332,900 | 50,289,916 | -0.25% |
| 2023-12-05 | 4.13 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 12,923,600 | 53,317,765 | -1.45% |
| 2023-12-04 | 4.10 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 14,755,676 | 61,304,680 | 0.49% |
| 2023-12-01 | 4.08 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 13,740,900 | 56,781,235 | 0.98% |
| 2023-11-30 | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 12,321,900 | 50,209,612 | 0.49% |
| 2023-11-29 | 4.07 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 14,077,000 | 57,503,103 | -0.25% |
| 2023-11-28 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | qfq | 14,764,300 | 59,849,589 | 0.49% |
| 2023-11-27 | 4.10 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 17,223,200 | 70,206,945 | -1.70% |
| 2023-11-24 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 17,230,200 | 71,075,903 | 0.24% |
| 2023-11-23 | 4.11 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 20,744,800 | 85,869,558 | 0.24% |
| 2023-11-22 | 4.16 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 33,498,100 | 137,898,915 | -2.15% |
| 2023-11-21 | 4.09 | 4.33 | 4.07 | 4.19 | 4.19 | qfq | 56,667,664 | 239,293,861 | 3.71% |
| 2023-11-20 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | qfq | 22,312,109 | 90,030,559 | 2.80% |
| 2023-11-17 | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 9,066,900 | 35,442,717 | 1.03% |
| 2023-11-16 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | qfq | 7,441,366 | 28,953,843 | -1.02% |
| 2023-11-15 | 3.93 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 11,175,975 | 43,829,616 | 0.51% |
| 2023-11-14 | 3.94 | 3.94 | 3.80 | 3.91 | 3.91 | qfq | 8,014,100 | 31,169,629 | -0.26% |
| 2023-11-13 | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 7,699,666 | 29,993,992 | 0.26% |
| 2023-11-10 | 3.86 | 3.93 | 3.83 | 3.91 | 3.91 | qfq | 8,921,300 | 34,773,376 | 0.77% |
| 2023-11-09 | 3.90 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 9,419,351 | 36,708,940 | -0.51% |
| 2023-11-08 | 3.87 | 4.00 | 3.85 | 3.90 | 3.90 | qfq | 15,893,101 | 62,323,659 | 1.04% |
| 2023-11-07 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 10,027,100 | 38,752,538 | -0.26% |
| 2023-11-06 | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 10,218,800 | 39,717,627 | 0.26% |
| 2023-11-03 | 3.86 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 12,074,000 | 46,969,067 | -0.26% |
| 2023-11-02 | 3.90 | 3.93 | 3.86 | 3.87 | 3.87 | qfq | 12,743,050 | 49,597,319 | -0.77% |
| 2023-11-01 | 3.88 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 17,683,548 | 68,934,736 | 0.26% |
| 2023-10-31 | 3.82 | 3.96 | 3.79 | 3.89 | 3.89 | qfq | 25,912,477 | 100,911,876 | 2.64% |
| 2023-10-30 | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 14,548,000 | 55,163,863 | 1.88% |
| 2023-10-27 | 3.63 | 3.73 | 3.60 | 3.72 | 3.72 | qfq | 12,338,629 | 45,526,883 | 2.48% |
| 2023-10-26 | 3.60 | 3.66 | 3.56 | 3.63 | 3.63 | qfq | 8,663,100 | 31,298,060 | 0.28% |
| 2023-10-25 | 3.59 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 10,629,455 | 38,451,457 | 1.69% |
| 2023-10-24 | 3.44 | 3.57 | 3.44 | 3.56 | 3.56 | qfq | 8,820,900 | 31,083,086 | 3.49% |
| 2023-10-23 | 3.53 | 3.53 | 3.43 | 3.44 | 3.44 | qfq | 8,134,500 | 28,199,462 | -2.82% |
| 2023-10-20 | 3.54 | 3.57 | 3.43 | 3.54 | 3.54 | qfq | 6,555,900 | 23,144,836 | 0.00% |
| 2023-10-19 | 3.57 | 3.61 | 3.50 | 3.54 | 3.54 | qfq | 7,357,100 | 26,165,012 | -0.84% |
| 2023-10-18 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 7,575,500 | 27,235,318 | -2.46% |
| 2023-10-17 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 8,518,900 | 31,319,857 | -1.35% |
| 2023-10-16 | 3.71 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 12,230,100 | 45,620,089 | 0.00% |
| 2023-10-13 | 3.71 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 11,151,500 | 41,585,428 | -0.27% |
| 2023-10-12 | 3.70 | 3.77 | 3.69 | 3.72 | 3.72 | qfq | 9,206,100 | 34,258,729 | 1.09% |
| 2023-10-11 | 3.64 | 3.75 | 3.62 | 3.68 | 3.68 | qfq | 11,283,900 | 41,731,527 | 1.10% |
| 2023-10-10 | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 8,911,700 | 32,646,276 | -2.15% |
| 2023-10-09 | 3.77 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 10,856,000 | 40,360,735 | -1.59% |
| 2023-09-28 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 11,352,400 | 42,886,162 | 0.27% |
| 2023-09-27 | 3.68 | 3.80 | 3.66 | 3.77 | 3.77 | qfq | 14,713,601 | 55,387,977 | 2.45% |
| 2023-09-26 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 7,025,000 | 25,978,514 | -1.87% |
| 2023-09-25 | 3.70 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 12,400,967 | 46,456,443 | 1.08% |
| 2023-09-22 | 3.68 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 8,590,115 | 31,618,786 | 0.82% |
| 2023-09-21 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 7,754,501 | 28,591,707 | -1.34% |
| 2023-09-20 | 3.73 | 3.80 | 3.69 | 3.73 | 3.73 | qfq | 10,524,000 | 39,375,635 | 0.27% |
| 2023-09-19 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 13,074,700 | 48,805,911 | -0.27% |
| 2023-09-18 | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 11,194,900 | 41,605,963 | 1.36% |
| 2023-09-15 | 3.61 | 3.71 | 3.60 | 3.68 | 3.68 | qfq | 12,780,479 | 47,009,068 | 1.94% |
| 2023-09-14 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 7,260,400 | 26,256,109 | -1.10% |
| 2023-09-13 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 12,091,100 | 44,081,678 | -1.62% |
| 2023-09-12 | 3.65 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 13,795,701 | 51,042,562 | 1.64% |
| 2023-09-11 | 3.55 | 3.65 | 3.53 | 3.65 | 3.65 | qfq | 10,936,602 | 39,589,800 | 2.82% |
| 2023-09-08 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | qfq | 6,101,601 | 21,710,773 | -0.56% |
| 2023-09-07 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | qfq | 11,620,900 | 41,796,993 | -2.46% |
| 2023-09-06 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | qfq | 6,652,302 | 24,330,904 | -0.54% |
| 2023-09-05 | 3.72 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 8,731,900 | 32,126,458 | -1.08% |
| 2023-09-04 | 3.62 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 13,643,800 | 50,290,990 | 2.20% |
| 2023-09-01 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | qfq | 12,570,800 | 46,143,744 | -0.55% |
| 2023-08-31 | 3.69 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 10,413,800 | 38,059,942 | -1.08% |
| 2023-08-30 | 3.77 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 15,200,710 | 56,450,508 | -2.12% |
| 2023-08-29 | 3.70 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 14,940,602 | 55,975,660 | 2.16% |
| 2023-08-28 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | qfq | 19,362,201 | 72,550,376 | 1.93% |
| 2023-08-25 | 3.73 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 16,266,609 | 59,714,836 | -3.20% |
| 2023-08-24 | 3.67 | 3.78 | 3.65 | 3.75 | 3.75 | qfq | 16,203,209 | 60,316,642 | 2.74% |
| 2023-08-23 | 3.76 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 14,458,153 | 53,423,667 | -2.93% |
| 2023-08-22 | 3.83 | 3.85 | 3.68 | 3.76 | 3.76 | qfq | 21,898,500 | 81,749,785 | -0.53% |
| 2023-08-21 | 3.74 | 3.88 | 3.72 | 3.78 | 3.78 | qfq | 25,733,725 | 98,236,892 | 0.80% |
| 2023-08-18 | 3.90 | 3.91 | 3.75 | 3.75 | 3.75 | qfq | 41,332,998 | 157,311,693 | -5.06% |
| 2023-08-17 | 4.02 | 4.05 | 3.89 | 3.95 | 3.95 | qfq | 47,847,259 | 189,401,851 | -3.19% |
| 2023-08-16 | 3.93 | 4.18 | 3.91 | 4.08 | 4.08 | qfq | 59,226,778 | 240,934,070 | 3.03% |
| 2023-08-15 | 4.00 | 4.06 | 3.91 | 3.96 | 3.96 | qfq | 43,992,900 | 175,199,964 | -1.00% |
| 2023-08-14 | 3.89 | 4.06 | 3.83 | 4.00 | 4.00 | qfq | 51,638,498 | 205,464,551 | 2.30% |
| 2023-08-11 | 3.89 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 36,228,400 | 142,676,909 | 0.51% |
| 2023-08-10 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 26,945,250 | 104,451,180 | -0.77% |
| 2023-08-09 | 3.85 | 4.04 | 3.82 | 3.92 | 3.92 | qfq | 49,880,301 | 196,290,721 | 1.82% |
| 2023-08-08 | 3.82 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 16,401,201 | 62,791,539 | 1.32% |
| 2023-08-07 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 17,141,698 | 65,168,964 | -1.04% |
| 2023-08-04 | 3.87 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 29,465,900 | 113,421,685 | -1.79% |
| 2023-08-03 | 3.88 | 3.93 | 3.83 | 3.91 | 3.91 | qfq | 28,600,581 | 111,476,381 | 0.77% |
| 2023-08-02 | 3.93 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 39,507,179 | 153,565,192 | -2.76% |
| 2023-08-01 | 3.93 | 3.99 | 3.88 | 3.99 | 3.99 | qfq | 48,912,801 | 192,902,646 | 0.50% |
| 2023-07-31 | 3.86 | 4.10 | 3.86 | 3.97 | 3.97 | qfq | 63,233,624 | 251,386,048 | 2.32% |
| 2023-07-28 | 3.85 | 3.99 | 3.81 | 3.88 | 3.88 | qfq | 41,388,889 | 160,011,717 | 0.78% |
| 2023-07-27 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 42,950,755 | 165,005,437 | -1.79% |
| 2023-07-26 | 3.83 | 3.97 | 3.83 | 3.92 | 3.92 | qfq | 61,680,540 | 240,174,172 | 1.03% |
| 2023-07-25 | 3.82 | 3.96 | 3.77 | 3.88 | 3.88 | qfq | 87,908,056 | 340,337,048 | -2.76% |
| 2023-07-24 | 3.88 | 4.22 | 3.77 | 3.99 | 3.99 | qfq | 129,854,573 | 523,127,544 | 3.91% |
| 2023-07-21 | 3.50 | 3.84 | 3.48 | 3.84 | 3.84 | qfq | 35,280,001 | 132,041,623 | 10.03% |
| 2023-07-20 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 8,288,964 | 29,092,224 | 0.00% |
| 2023-07-19 | 3.48 | 3.51 | 3.47 | 3.49 | 3.49 | qfq | 4,552,750 | 15,904,931 | 0.00% |
| 2023-07-18 | 3.47 | 3.49 | 3.45 | 3.49 | 3.49 | qfq | 3,852,003 | 13,374,484 | 0.29% |