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宏达002211.SZ
最近收盘价3.342026-07-17
最近交易日2026-07-17
成交量（股）11,381,600
成交额（元）38,592,553
日线记录726
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 726 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 | 3.54 | 3.60 | 3.27 | 3.34 | 3.34 | qfq | 11,381,600 | 38,592,553 | -6.70% |
| 2026-07-16 | 3.63 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 4,140,400 | 14,945,739 | -1.38% |
| 2026-07-15 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 4,190,153 | 15,147,034 | 0.55% |
| 2026-07-14 | 3.59 | 3.68 | 3.55 | 3.61 | 3.61 | qfq | 5,478,400 | 19,755,553 | 1.69% |
| 2026-07-13 | 3.77 | 3.77 | 3.51 | 3.55 | 3.55 | qfq | 9,176,000 | 33,321,456 | -5.84% |
| 2026-07-10 | 3.72 | 3.80 | 3.69 | 3.77 | 3.77 | qfq | 6,354,500 | 23,757,503 | 0.53% |
| 2026-07-09 | 3.85 | 3.92 | 3.73 | 3.75 | 3.75 | qfq | 7,273,300 | 27,428,911 | -2.60% |
| 2026-07-08 | 3.83 | 3.92 | 3.70 | 3.85 | 3.85 | qfq | 9,937,100 | 37,638,119 | 0.79% |
| 2026-07-07 | 4.16 | 4.20 | 3.82 | 3.82 | 3.82 | qfq | 17,739,950 | 69,920,991 | -9.91% |
| 2026-07-06 | 4.20 | 4.47 | 4.16 | 4.24 | 4.24 | qfq | 12,640,100 | 54,303,896 | 0.95% |
| 2026-07-03 | 4.15 | 4.37 | 4.12 | 4.20 | 4.20 | qfq | 13,851,100 | 58,548,644 | 0.00% |
| 2026-07-02 | 4.06 | 4.25 | 4.00 | 4.20 | 4.20 | qfq | 15,506,650 | 65,224,071 | 3.70% |
| 2026-07-01 | 3.88 | 4.12 | 3.88 | 4.05 | 4.05 | qfq | 11,670,400 | 47,421,386 | 3.32% |
| 2026-06-30 | 3.91 | 4.04 | 3.86 | 3.92 | 3.92 | qfq | 6,847,400 | 26,934,359 | -0.76% |
| 2026-06-29 | 3.83 | 4.04 | 3.75 | 3.95 | 3.95 | qfq | 11,425,000 | 44,929,022 | 2.60% |
| 2026-06-26 | 3.78 | 3.87 | 3.70 | 3.85 | 3.85 | qfq | 6,759,114 | 25,604,502 | 1.58% |
| 2026-06-25 | 3.97 | 3.99 | 3.79 | 3.79 | 3.79 | qfq | 10,745,800 | 41,056,126 | -5.01% |
| 2026-06-24 | 3.90 | 4.06 | 3.89 | 3.99 | 3.99 | qfq | 15,363,550 | 61,261,422 | 3.10% |
| 2026-06-23 | 3.72 | 3.87 | 3.69 | 3.87 | 3.87 | qfq | 10,042,402 | 38,242,016 | 4.88% |
| 2026-06-22 | 3.85 | 3.85 | 3.63 | 3.69 | 3.69 | qfq | 6,836,014 | 25,414,514 | -3.40% |
| 2026-06-18 | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | qfq | 6,439,800 | 24,171,027 | 3.24% |
| 2026-06-17 | 3.74 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 5,020,600 | 18,486,411 | -0.27% |
| 2026-06-16 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | qfq | 6,421,400 | 24,084,672 | -3.89% |
| 2026-06-15 | 3.81 | 3.95 | 3.81 | 3.86 | 3.86 | qfq | 6,701,700 | 25,918,115 | 1.31% |
| 2026-06-12 | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | qfq | 4,008,615 | 15,208,815 | 0.53% |
| 2026-06-11 | 3.74 | 3.85 | 3.56 | 3.79 | 3.79 | qfq | 8,299,700 | 30,903,570 | 1.88% |
| 2026-06-10 | 3.73 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 4,006,900 | 14,833,290 | 0.00% |
| 2026-06-09 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | qfq | 4,087,000 | 15,048,625 | 1.64% |
| 2026-06-08 | 3.70 | 3.85 | 3.61 | 3.66 | 3.66 | qfq | 10,630,500 | 39,674,248 | -2.92% |
| 2026-06-05 | 3.58 | 3.79 | 3.58 | 3.77 | 3.77 | qfq | 13,906,321 | 51,925,109 | 4.43% |
| 2026-06-04 | 3.72 | 3.73 | 3.55 | 3.61 | 3.61 | qfq | 8,017,185 | 29,072,393 | -2.17% |
| 2026-06-03 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 7,761,200 | 28,687,644 | -1.07% |
| 2026-06-02 | 3.74 | 3.90 | 3.70 | 3.73 | 3.73 | qfq | 9,343,542 | 35,298,616 | 0.00% |
| 2026-06-01 | 3.70 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 12,084,920 | 45,297,913 | -1.84% |
| 2026-05-29 | 3.80 | 3.88 | 3.74 | 3.80 | 3.80 | qfq | 8,659,000 | 33,035,576 | 0.53% |
| 2026-05-28 | 3.82 | 3.97 | 3.74 | 3.78 | 3.78 | qfq | 16,040,400 | 62,614,179 | 0.00% |
| 2026-05-27 | 3.73 | 3.84 | 3.69 | 3.78 | 3.78 | qfq | 11,102,100 | 41,947,645 | 2.72% |
| 2026-05-26 | 3.67 | 3.74 | 3.55 | 3.68 | 3.68 | qfq | 11,634,900 | 42,500,838 | 0.27% |
| 2026-05-25 | 3.80 | 3.85 | 3.64 | 3.67 | 3.67 | qfq | 11,762,900 | 43,315,108 | -4.18% |
| 2026-05-22 | 3.77 | 3.89 | 3.74 | 3.83 | 3.83 | qfq | 8,818,300 | 33,545,810 | 1.86% |
| 2026-05-21 | 3.95 | 3.99 | 3.76 | 3.76 | 3.76 | qfq | 11,221,900 | 43,108,031 | -5.05% |
| 2026-05-20 | 4.02 | 4.03 | 3.90 | 3.96 | 3.96 | qfq | 5,738,100 | 22,690,556 | -1.74% |
| 2026-05-19 | 4.03 | 4.11 | 3.95 | 4.03 | 4.03 | qfq | 7,869,500 | 31,699,046 | 0.50% |
| 2026-05-18 | 3.87 | 4.07 | 3.81 | 4.01 | 4.01 | qfq | 10,756,300 | 42,548,693 | 2.82% |
| 2026-05-15 | 4.01 | 4.06 | 3.82 | 3.90 | 3.90 | qfq | 13,217,500 | 51,875,423 | -2.74% |
| 2026-05-14 | 4.04 | 4.15 | 3.99 | 4.01 | 4.01 | qfq | 17,453,150 | 70,795,281 | 0.50% |
| 2026-05-13 | 3.83 | 3.99 | 3.81 | 3.99 | 3.99 | qfq | 11,171,600 | 43,789,710 | 5.00% |
| 2026-05-12 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | qfq | 9,497,601 | 36,454,111 | 0.26% |
| 2026-05-11 | 3.87 | 3.93 | 3.75 | 3.79 | 3.79 | qfq | 16,487,051 | 63,198,951 | 0.00% |
| 2026-05-08 | 3.62 | 3.79 | 3.60 | 3.79 | 3.79 | qfq | 11,430,100 | 42,637,017 | 4.99% |
| 2026-05-07 | 3.58 | 3.65 | 3.53 | 3.61 | 3.61 | qfq | 10,503,177 | 37,711,904 | 0.84% |
| 2026-05-06 | 3.67 | 3.67 | 3.53 | 3.58 | 3.58 | qfq | 16,348,900 | 58,712,439 | -2.19% |
| 2026-04-30 | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 9,078,950 | 33,373,188 | -0.27% |
| 2026-04-29 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | qfq | 11,903,850 | 42,994,504 | 3.67% |
| 2026-04-28 | 3.57 | 3.61 | 3.49 | 3.54 | 3.54 | qfq | 9,380,100 | 33,263,440 | -1.39% |
| 2026-04-27 | 3.51 | 3.60 | 3.42 | 3.59 | 3.59 | qfq | 14,009,800 | 49,131,321 | 1.13% |
| 2026-04-24 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | qfq | 19,935,700 | 70,396,384 | -4.57% |
| 2026-04-23 | 3.63 | 3.76 | 3.57 | 3.72 | 3.72 | qfq | 16,254,101 | 59,972,904 | 2.20% |
| 2026-04-22 | 3.65 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 6,461,750 | 23,455,174 | -0.55% |
| 2026-04-21 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 8,101,450 | 29,620,260 | 0.83% |
| 2026-04-20 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | qfq | 6,542,250 | 23,575,271 | 2.83% |
| 2026-04-17 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 5,365,400 | 19,095,034 | -2.75% |
| 2026-04-16 | 3.62 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 5,502,800 | 19,809,415 | 0.55% |
| 2026-04-15 | 3.69 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 6,089,527 | 22,162,118 | -1.90% |
| 2026-04-14 | 3.77 | 3.79 | 3.63 | 3.68 | 3.68 | qfq | 7,673,107 | 28,317,965 | -2.39% |
| 2026-04-13 | 3.74 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 8,250,100 | 30,811,731 | 1.07% |
| 2026-04-10 | 3.57 | 3.73 | 3.56 | 3.73 | 3.73 | qfq | 10,110,292 | 37,239,056 | 5.07% |
| 2026-04-09 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 4,414,100 | 15,694,831 | -1.11% |
| 2026-04-08 | 3.57 | 3.67 | 3.56 | 3.59 | 3.59 | qfq | 5,454,701 | 19,621,022 | 2.57% |
| 2026-04-07 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | qfq | 4,472,000 | 15,532,680 | 2.64% |
| 2026-04-03 | 3.55 | 3.55 | 3.39 | 3.41 | 3.41 | qfq | 5,212,400 | 17,907,325 | -3.94% |
| 2026-04-02 | 3.63 | 3.64 | 3.52 | 3.55 | 3.55 | qfq | 4,563,900 | 16,307,436 | -2.47% |
| 2026-04-01 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 3,144,500 | 11,467,120 | 0.83% |
| 2026-03-31 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 3,946,450 | 14,456,652 | -2.43% |
| 2026-03-30 | 3.69 | 3.74 | 3.63 | 3.70 | 3.70 | qfq | 4,280,400 | 15,732,546 | -0.54% |
| 2026-03-27 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 4,348,900 | 16,125,495 | 0.00% |
| 2026-03-26 | 3.63 | 3.76 | 3.61 | 3.72 | 3.72 | qfq | 11,187,920 | 41,338,829 | 1.92% |
| 2026-03-25 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | qfq | 9,558,600 | 34,509,653 | 4.89% |
| 2026-03-24 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | qfq | 8,807,800 | 30,227,953 | 5.14% |
| 2026-03-23 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | qfq | 7,756,372 | 25,980,204 | -4.89% |
| 2026-03-20 | 3.56 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 6,239,200 | 22,023,781 | -2.25% |
| 2026-03-19 | 3.70 | 3.72 | 3.53 | 3.56 | 3.56 | qfq | 9,085,300 | 32,802,401 | -4.30% |
| 2026-03-18 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 6,180,500 | 22,875,981 | 1.92% |
| 2026-03-17 | 3.68 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 4,750,900 | 17,480,442 | -0.82% |
| 2026-03-16 | 3.70 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 4,306,800 | 15,857,358 | -0.81% |
| 2026-03-13 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 4,491,800 | 16,614,403 | 0.00% |
| 2026-03-12 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 5,094,600 | 18,984,218 | -1.59% |
| 2026-03-11 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 4,312,200 | 16,270,723 | -1.05% |
| 2026-03-10 | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 6,499,550 | 24,610,751 | 2.42% |
| 2026-03-09 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 5,077,050 | 18,810,372 | -1.33% |
| 2026-03-06 | 3.69 | 3.78 | 3.65 | 3.77 | 3.77 | qfq | 4,905,050 | 18,338,897 | 1.89% |
| 2026-03-05 | 3.70 | 3.77 | 3.64 | 3.70 | 3.70 | qfq | 5,411,550 | 20,064,662 | 0.82% |
| 2026-03-04 | 3.57 | 3.74 | 3.52 | 3.67 | 3.67 | qfq | 7,077,400 | 25,734,373 | 2.51% |
| 2026-03-03 | 3.77 | 3.82 | 3.58 | 3.58 | 3.58 | qfq | 11,439,900 | 42,288,674 | -3.76% |
| 2026-03-02 | 3.81 | 3.82 | 3.72 | 3.72 | 3.72 | qfq | 9,894,500 | 37,255,617 | -3.63% |
| 2026-02-27 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | qfq | 9,158,500 | 35,359,362 | 1.85% |
| 2026-02-26 | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 8,833,801 | 33,515,713 | -0.52% |
| 2026-02-25 | 3.64 | 3.81 | 3.62 | 3.81 | 3.81 | qfq | 11,267,601 | 42,356,752 | 4.96% |
| 2026-02-24 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | qfq | 5,275,800 | 19,077,873 | 1.40% |
| 2026-02-13 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 3,277,200 | 11,789,347 | -0.56% |
| 2026-02-12 | 3.62 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 4,924,500 | 17,763,734 | -0.55% |
| 2026-02-11 | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 3,665,800 | 13,311,415 | -0.82% |
| 2026-02-10 | 3.68 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 6,042,700 | 22,078,328 | -0.54% |
| 2026-02-09 | 3.57 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 10,410,107 | 37,570,390 | 2.51% |
| 2026-02-06 | 3.46 | 3.62 | 3.44 | 3.58 | 3.58 | qfq | 12,930,350 | 46,167,194 | 3.77% |
| 2026-02-05 | 3.43 | 3.53 | 3.42 | 3.45 | 3.45 | qfq | 5,598,600 | 19,432,181 | 0.00% |
| 2026-02-04 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 4,709,201 | 16,267,870 | -0.29% |
| 2026-02-03 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 5,678,000 | 19,713,712 | -1.14% |
| 2026-02-02 | 3.45 | 3.56 | 3.42 | 3.50 | 3.50 | qfq | 5,734,100 | 20,015,826 | 1.16% |
| 2026-01-30 | 3.46 | 3.47 | 3.38 | 3.46 | 3.46 | qfq | 5,762,700 | 19,744,906 | 0.00% |
| 2026-01-29 | 3.45 | 3.51 | 3.39 | 3.46 | 3.46 | qfq | 5,402,000 | 18,681,929 | 0.29% |
| 2026-01-28 | 3.49 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 4,323,000 | 15,046,762 | -1.43% |
| 2026-01-27 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | qfq | 5,256,100 | 18,407,452 | -2.23% |
| 2026-01-26 | 3.54 | 3.59 | 3.47 | 3.58 | 3.58 | qfq | 8,587,100 | 30,297,924 | 0.85% |
| 2026-01-23 | 3.49 | 3.56 | 3.45 | 3.55 | 3.55 | qfq | 5,586,250 | 19,648,162 | 2.01% |
| 2026-01-22 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 5,869,100 | 20,388,828 | -0.29% |
| 2026-01-21 | 3.57 | 3.64 | 3.48 | 3.49 | 3.49 | qfq | 11,945,500 | 42,534,823 | -0.85% |
| 2026-01-20 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 5,261,100 | 18,355,220 | 0.28% |
| 2026-01-19 | 3.38 | 3.55 | 3.37 | 3.51 | 3.51 | qfq | 7,453,300 | 25,811,134 | 3.24% |
| 2026-01-16 | 3.43 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 9,233,501 | 31,341,143 | -0.87% |
| 2026-01-15 | 3.31 | 3.47 | 3.30 | 3.43 | 3.43 | qfq | 12,416,089 | 42,438,893 | 3.94% |
| 2026-01-14 | 3.29 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 5,347,602 | 17,740,945 | 0.00% |
| 2026-01-13 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 6,911,500 | 22,786,033 | -0.90% |
| 2026-01-12 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 6,394,939 | 21,331,950 | 0.00% |
| 2026-01-09 | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | qfq | 4,488,600 | 14,973,460 | -0.30% |
| 2026-01-08 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 4,467,473 | 14,759,596 | 1.83% |
| 2026-01-07 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 4,390,600 | 14,398,395 | -0.91% |
| 2026-01-06 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 5,370,171 | 17,731,071 | 1.85% |
| 2026-01-05 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 3,565,272 | 11,572,643 | 1.88% |
| 2025-12-31 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 3,201,400 | 10,145,893 | 0.31% |
| 2025-12-30 | 3.21 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 3,840,700 | 12,296,110 | -1.24% |
| 2025-12-29 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 4,644,902 | 14,941,290 | -0.92% |
| 2025-12-26 | 3.31 | 3.32 | 3.22 | 3.25 | 3.25 | qfq | 5,315,500 | 17,380,241 | -1.81% |
| 2025-12-25 | 3.30 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 3,514,800 | 11,637,189 | 0.91% |
| 2025-12-24 | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 3,817,200 | 12,588,387 | 0.92% |
| 2025-12-23 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 4,370,000 | 14,230,303 | -0.61% |
| 2025-12-22 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | qfq | 6,083,600 | 19,778,837 | 2.19% |
| 2025-12-19 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 4,590,900 | 14,552,989 | 2.56% |
| 2025-12-18 | 3.08 | 3.18 | 3.08 | 3.12 | 3.12 | qfq | 5,650,800 | 17,785,798 | 0.32% |
| 2025-12-17 | 3.09 | 3.13 | 3.02 | 3.11 | 3.11 | qfq | 5,969,100 | 18,307,031 | 0.97% |
| 2025-12-16 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | qfq | 5,955,500 | 18,433,940 | -2.53% |
| 2025-12-15 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 5,439,100 | 17,165,301 | -0.63% |
| 2025-12-12 | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | qfq | 5,013,700 | 16,121,765 | 0.00% |
| 2025-12-11 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 5,398,700 | 17,381,232 | -2.75% |
| 2025-12-10 | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 4,114,102 | 13,405,785 | 0.31% |
| 2025-12-09 | 3.36 | 3.37 | 3.25 | 3.26 | 3.26 | qfq | 9,267,401 | 30,542,347 | -3.55% |
| 2025-12-08 | 3.42 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 6,720,901 | 22,965,734 | -1.46% |
| 2025-12-05 | 3.41 | 3.43 | 3.36 | 3.43 | 3.43 | qfq | 6,129,500 | 20,839,587 | 0.59% |
| 2025-12-04 | 3.42 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 7,233,600 | 24,867,781 | -0.29% |
| 2025-12-03 | 3.54 | 3.57 | 3.40 | 3.42 | 3.42 | qfq | 19,625,650 | 67,617,637 | -4.47% |
| 2025-12-02 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 5,734,250 | 20,565,286 | -1.65% |
| 2025-12-01 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 5,670,500 | 20,701,104 | 0.28% |
| 2025-11-28 | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | qfq | 5,344,600 | 19,229,187 | 1.40% |
| 2025-11-27 | 3.58 | 3.64 | 3.52 | 3.58 | 3.58 | qfq | 7,399,500 | 26,464,751 | -0.56% |
| 2025-11-26 | 3.56 | 3.73 | 3.54 | 3.60 | 3.60 | qfq | 10,366,400 | 37,792,574 | 1.41% |
| 2025-11-25 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 4,638,600 | 16,469,625 | 1.72% |
| 2025-11-24 | 3.52 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 6,103,050 | 21,364,903 | 0.00% |
| 2025-11-21 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | qfq | 9,719,700 | 34,679,497 | -4.90% |
| 2025-11-20 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | qfq | 9,402,500 | 34,736,614 | -2.13% |
| 2025-11-19 | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | qfq | 9,740,700 | 36,522,331 | -2.34% |
| 2025-11-18 | 3.91 | 3.92 | 3.79 | 3.84 | 3.84 | qfq | 8,823,400 | 33,804,362 | -1.29% |
| 2025-11-17 | 3.85 | 3.93 | 3.75 | 3.89 | 3.89 | qfq | 10,228,800 | 39,078,214 | 1.30% |
| 2025-11-14 | 3.84 | 3.96 | 3.83 | 3.84 | 3.84 | qfq | 9,522,400 | 36,971,510 | -0.26% |
| 2025-11-13 | 3.85 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 8,700,700 | 33,565,610 | 1.05% |
| 2025-11-12 | 3.82 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 8,044,700 | 30,844,741 | -0.78% |
| 2025-11-11 | 3.77 | 3.88 | 3.74 | 3.84 | 3.84 | qfq | 10,376,100 | 39,612,020 | 2.40% |
| 2025-11-10 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | qfq | 6,515,900 | 24,394,073 | 0.27% |
| 2025-11-07 | 3.79 | 3.85 | 3.72 | 3.74 | 3.74 | qfq | 9,832,300 | 37,139,358 | -1.32% |
| 2025-11-06 | 3.85 | 3.85 | 3.72 | 3.79 | 3.79 | qfq | 7,698,400 | 29,044,944 | -1.30% |
| 2025-11-05 | 3.80 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 11,984,029 | 45,797,712 | 1.05% |
| 2025-11-04 | 3.99 | 3.99 | 3.78 | 3.80 | 3.80 | qfq | 16,880,200 | 65,202,840 | -4.04% |
| 2025-11-03 | 3.82 | 3.99 | 3.81 | 3.96 | 3.96 | qfq | 15,392,450 | 60,574,609 | 4.21% |
| 2025-10-31 | 3.69 | 3.85 | 3.65 | 3.80 | 3.80 | qfq | 11,234,550 | 42,270,739 | 1.88% |
| 2025-10-30 | 3.68 | 3.86 | 3.65 | 3.73 | 3.73 | qfq | 14,560,951 | 55,042,860 | 1.36% |
| 2025-10-29 | 3.64 | 3.71 | 3.60 | 3.68 | 3.68 | qfq | 12,556,001 | 45,871,824 | 3.37% |
| 2025-10-28 | 3.57 | 3.66 | 3.54 | 3.56 | 3.56 | qfq | 9,445,603 | 33,922,820 | -0.28% |
| 2025-10-27 | 3.46 | 3.64 | 3.42 | 3.57 | 3.57 | qfq | 17,792,605 | 63,371,556 | 2.88% |
| 2025-10-24 | 3.46 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 6,562,601 | 22,928,125 | 0.00% |
| 2025-10-23 | 3.45 | 3.49 | 3.41 | 3.47 | 3.47 | qfq | 4,701,800 | 16,210,653 | 0.58% |
| 2025-10-22 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | qfq | 6,695,100 | 23,127,637 | 0.88% |
| 2025-10-21 | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | qfq | 5,087,150 | 17,337,903 | 0.29% |
| 2025-10-20 | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 4,065,300 | 13,769,616 | 2.40% |
| 2025-10-17 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | qfq | 6,739,500 | 22,720,403 | -1.77% |
| 2025-10-16 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 4,541,200 | 15,448,318 | -0.88% |
| 2025-10-15 | 3.45 | 3.47 | 3.39 | 3.42 | 3.42 | qfq | 5,254,600 | 17,967,169 | -0.58% |
| 2025-10-14 | 3.55 | 3.55 | 3.43 | 3.44 | 3.44 | qfq | 5,289,718 | 18,389,982 | -1.99% |
| 2025-10-13 | 3.36 | 3.53 | 3.36 | 3.51 | 3.51 | qfq | 5,858,400 | 20,168,801 | -0.85% |
| 2025-10-10 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 5,325,700 | 18,975,408 | -0.28% |
| 2025-10-09 | 3.66 | 3.72 | 3.54 | 3.55 | 3.55 | qfq | 9,417,000 | 33,756,944 | -3.53% |
| 2025-09-30 | 3.62 | 3.72 | 3.58 | 3.68 | 3.68 | qfq | 10,399,100 | 38,009,900 | 2.79% |
| 2025-09-29 | 3.41 | 3.58 | 3.39 | 3.58 | 3.58 | qfq | 10,562,400 | 37,361,705 | 4.99% |
| 2025-09-26 | 3.37 | 3.46 | 3.36 | 3.41 | 3.41 | qfq | 6,216,800 | 21,273,872 | 0.59% |
| 2025-09-25 | 3.42 | 3.49 | 3.37 | 3.39 | 3.39 | qfq | 7,479,059 | 25,654,232 | 0.00% |
| 2025-09-24 | 3.32 | 3.40 | 3.27 | 3.39 | 3.39 | qfq | 5,610,359 | 18,851,959 | 1.80% |
| 2025-09-23 | 3.37 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 10,270,200 | 33,966,583 | -2.92% |
| 2025-09-22 | 3.57 | 3.57 | 3.38 | 3.43 | 3.43 | qfq | 16,215,800 | 55,685,120 | -3.65% |
| 2025-09-19 | 3.53 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 9,017,250 | 31,820,555 | 0.28% |
| 2025-09-18 | 3.68 | 3.72 | 3.52 | 3.55 | 3.55 | qfq | 14,043,856 | 50,375,460 | -4.05% |
| 2025-09-17 | 3.71 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 9,237,200 | 34,304,441 | 0.00% |
| 2025-09-16 | 3.58 | 3.71 | 3.57 | 3.70 | 3.70 | qfq | 9,730,400 | 35,621,188 | 3.93% |
| 2025-09-15 | 3.72 | 3.73 | 3.55 | 3.56 | 3.56 | qfq | 16,240,251 | 58,520,623 | -4.81% |
| 2025-09-12 | 3.59 | 3.78 | 3.59 | 3.74 | 3.74 | qfq | 16,459,056 | 60,866,772 | 3.89% |
| 2025-09-11 | 3.49 | 3.64 | 3.44 | 3.60 | 3.60 | qfq | 14,560,400 | 51,435,129 | 2.56% |
| 2025-09-10 | 3.52 | 3.62 | 3.42 | 3.51 | 3.51 | qfq | 12,251,956 | 42,965,308 | 0.00% |
| 2025-09-09 | 3.47 | 3.58 | 3.44 | 3.51 | 3.51 | qfq | 17,139,900 | 59,900,915 | 0.86% |
| 2025-09-08 | 3.38 | 3.54 | 3.36 | 3.48 | 3.48 | qfq | 17,211,650 | 59,580,497 | 3.26% |
| 2025-09-05 | 3.38 | 3.42 | 3.25 | 3.37 | 3.37 | qfq | 12,976,950 | 43,378,659 | 0.90% |
| 2025-09-04 | 3.54 | 3.55 | 3.34 | 3.34 | 3.34 | qfq | 18,489,601 | 63,055,554 | -5.11% |
| 2025-09-03 | 3.67 | 3.77 | 3.46 | 3.52 | 3.52 | qfq | 25,179,851 | 91,407,593 | -1.95% |
| 2025-09-02 | 3.48 | 3.59 | 3.38 | 3.59 | 3.59 | qfq | 18,100,901 | 63,011,244 | 4.97% |
| 2025-09-01 | 3.32 | 3.42 | 3.31 | 3.42 | 3.42 | qfq | 8,127,751 | 27,617,422 | 4.91% |
| 2025-08-29 | 3.21 | 3.29 | 3.17 | 3.26 | 3.26 | qfq | 9,601,472 | 31,102,689 | 1.56% |
| 2025-08-28 | 3.28 | 3.38 | 3.13 | 3.21 | 3.21 | qfq | 16,815,500 | 54,866,650 | -2.43% |
| 2025-08-27 | 3.37 | 3.54 | 3.29 | 3.29 | 3.29 | qfq | 21,617,000 | 74,232,942 | -2.37% |
| 2025-08-26 | 3.34 | 3.39 | 3.28 | 3.37 | 3.37 | qfq | 14,382,400 | 48,063,165 | 0.90% |
| 2025-08-25 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | qfq | 15,394,601 | 49,869,578 | 5.03% |
| 2025-08-22 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 8,901,800 | 28,294,292 | 0.00% |
| 2025-08-21 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 10,445,800 | 33,109,123 | 0.00% |
| 2025-08-20 | 3.15 | 3.26 | 3.12 | 3.18 | 3.18 | qfq | 12,864,650 | 41,004,102 | 1.27% |
| 2025-08-19 | 3.09 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 11,434,300 | 35,638,848 | 1.62% |
| 2025-08-18 | 3.13 | 3.19 | 3.05 | 3.09 | 3.09 | qfq | 17,830,900 | 55,702,630 | 0.00% |
| 2025-08-15 | 2.96 | 3.09 | 2.94 | 3.09 | 3.09 | qfq | 12,999,350 | 39,686,329 | 5.10% |
| 2025-08-14 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | qfq | 7,312,300 | 21,699,433 | -1.67% |
| 2025-08-13 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 7,338,800 | 21,968,343 | -0.66% |
| 2025-08-12 | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | qfq | 11,433,200 | 34,246,301 | 2.38% |
| 2025-08-11 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 7,563,428 | 22,244,635 | -1.01% |
| 2025-08-08 | 2.94 | 3.00 | 2.92 | 2.97 | 2.97 | qfq | 9,558,651 | 28,298,235 | 0.00% |
| 2025-08-07 | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 7,851,180 | 23,228,273 | 1.02% |
| 2025-08-06 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | qfq | 6,518,201 | 19,029,735 | 0.34% |
| 2025-08-05 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 6,920,800 | 20,278,015 | 1.03% |
| 2025-08-04 | 2.83 | 2.91 | 2.80 | 2.90 | 2.90 | qfq | 7,249,200 | 20,781,613 | 2.11% |
| 2025-08-01 | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 3,901,150 | 11,061,525 | 1.07% |
| 2025-07-31 | 2.85 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 8,779,500 | 24,957,788 | -2.43% |
| 2025-07-30 | 2.93 | 3.00 | 2.87 | 2.88 | 2.88 | qfq | 17,434,633 | 51,145,939 | -2.37% |
| 2025-07-29 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | qfq | 14,732,333 | 43,133,518 | 4.98% |
| 2025-07-28 | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 8,669,928 | 24,418,842 | -1.75% |
| 2025-07-25 | 2.86 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 6,367,900 | 18,262,717 | 0.00% |
| 2025-07-24 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 4,709,152 | 13,475,521 | 0.35% |
| 2025-07-23 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 6,033,600 | 17,256,632 | -1.04% |
| 2025-07-22 | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 8,350,850 | 24,174,851 | -2.04% |
| 2025-07-21 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 4,101,000 | 12,025,702 | 0.68% |
| 2025-07-18 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 4,413,333 | 12,903,026 | -0.68% |
| 2025-07-17 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 4,377,801 | 12,873,562 | 0.34% |
| 2025-07-16 | 2.90 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 4,746,500 | 13,874,036 | 0.69% |
| 2025-07-15 | 2.92 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 6,485,000 | 18,719,925 | 0.00% |
| 2025-07-14 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 7,225,700 | 21,167,025 | -1.69% |
| 2025-07-11 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 5,306,100 | 15,756,500 | -1.33% |
| 2025-07-10 | 2.95 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 6,505,500 | 19,379,174 | 1.69% |
| 2025-07-09 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | qfq | 6,993,300 | 20,799,569 | -1.67% |
| 2025-07-08 | 2.98 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 6,010,000 | 17,961,654 | 0.67% |
| 2025-07-07 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | qfq | 3,624,100 | 10,789,188 | 0.34% |
| 2025-07-04 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 7,707,100 | 23,014,116 | -1.98% |
| 2025-07-03 | 3.03 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 7,431,100 | 22,702,883 | 0.33% |
| 2025-07-02 | 2.99 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 9,367,200 | 28,081,041 | 1.00% |
| 2025-07-01 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 6,057,900 | 18,080,925 | 0.34% |
| 2025-06-30 | 2.96 | 2.98 | 2.93 | 2.98 | 2.98 | qfq | 6,496,000 | 19,258,913 | 1.02% |
| 2025-06-27 | 2.97 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 5,285,900 | 15,676,340 | -0.34% |
| 2025-06-26 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | qfq | 5,550,400 | 16,403,808 | 0.34% |
| 2025-06-25 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 4,071,775 | 12,048,825 | -0.34% |
| 2025-06-24 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | qfq | 6,738,900 | 20,048,672 | 1.72% |
| 2025-06-23 | 2.82 | 2.92 | 2.79 | 2.91 | 2.91 | qfq | 4,495,300 | 12,928,028 | 2.83% |
| 2025-06-20 | 2.85 | 2.91 | 2.82 | 2.83 | 2.83 | qfq | 4,878,100 | 13,952,348 | -1.39% |
| 2025-06-19 | 2.90 | 2.96 | 2.86 | 2.87 | 2.87 | qfq | 6,071,700 | 17,685,151 | -1.71% |
| 2025-06-18 | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | qfq | 6,781,401 | 19,692,023 | -1.35% |
| 2025-06-17 | 2.98 | 3.03 | 2.94 | 2.96 | 2.96 | qfq | 9,130,705 | 27,116,524 | -1.33% |
| 2025-06-16 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 6,410,200 | 19,298,132 | 0.33% |
| 2025-06-13 | 3.10 | 3.10 | 2.97 | 2.99 | 2.99 | qfq | 11,940,800 | 35,965,942 | -3.55% |
| 2025-06-12 | 3.16 | 3.22 | 3.05 | 3.10 | 3.10 | qfq | 11,876,400 | 37,284,172 | -2.21% |
| 2025-06-11 | 3.08 | 3.17 | 3.07 | 3.17 | 3.17 | qfq | 12,305,600 | 38,307,829 | 3.26% |
| 2025-06-10 | 3.17 | 3.24 | 2.99 | 3.07 | 3.07 | qfq | 20,155,500 | 62,399,314 | -2.54% |
| 2025-06-09 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | qfq | 9,265,736 | 28,918,680 | 0.96% |
| 2025-06-06 | 3.06 | 3.12 | 3.04 | 3.12 | 3.12 | qfq | 9,062,500 | 28,047,062 | 0.97% |
| 2025-06-05 | 3.09 | 3.17 | 3.06 | 3.09 | 3.09 | qfq | 14,864,500 | 46,406,752 | 0.00% |
| 2025-06-04 | 2.98 | 3.10 | 2.98 | 3.09 | 3.09 | qfq | 12,360,250 | 37,745,726 | 3.69% |
| 2025-06-03 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 10,596,512 | 31,642,708 | -0.67% |
| 2025-05-30 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | qfq | 11,863,700 | 35,812,134 | -2.28% |
| 2025-05-29 | 3.06 | 3.15 | 3.01 | 3.07 | 3.07 | qfq | 15,957,012 | 49,311,149 | 0.66% |
| 2025-05-28 | 3.10 | 3.11 | 2.94 | 3.05 | 3.05 | qfq | 20,611,112 | 62,340,778 | 0.66% |
| 2025-05-27 | 2.92 | 3.04 | 2.90 | 3.03 | 3.03 | qfq | 21,756,400 | 64,735,597 | 3.77% |
| 2025-05-26 | 2.81 | 2.93 | 2.80 | 2.92 | 2.92 | qfq | 15,065,536 | 43,477,889 | 4.66% |
| 2025-05-23 | 2.87 | 2.91 | 2.78 | 2.79 | 2.79 | qfq | 14,608,100 | 41,669,070 | -3.13% |
| 2025-05-22 | 2.97 | 3.02 | 2.85 | 2.88 | 2.88 | qfq | 23,815,843 | 69,790,721 | -2.37% |
| 2025-05-21 | 2.80 | 2.95 | 2.78 | 2.95 | 2.95 | qfq | 23,476,815 | 67,920,427 | 4.98% |
| 2025-05-20 | 2.81 | 2.86 | 2.78 | 2.81 | 2.81 | qfq | 16,286,162 | 45,870,129 | 1.44% |
| 2025-05-19 | 2.75 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 19,473,326 | 53,903,069 | 2.21% |
| 2025-05-16 | 2.75 | 2.76 | 2.66 | 2.71 | 2.71 | qfq | 18,398,764 | 49,750,686 | -2.17% |
| 2025-05-15 | 2.74 | 2.82 | 2.71 | 2.77 | 2.77 | qfq | 25,892,513 | 72,318,195 | 2.97% |
| 2025-05-14 | 2.64 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 16,772,661 | 45,020,620 | 1.89% |
| 2025-05-13 | 2.69 | 2.74 | 2.63 | 2.64 | 2.64 | qfq | 19,950,900 | 53,422,346 | -1.86% |
| 2025-05-12 | 2.66 | 2.75 | 2.58 | 2.69 | 2.69 | qfq | 24,195,600 | 64,258,869 | 1.51% |
| 2025-05-09 | 2.58 | 2.69 | 2.55 | 2.65 | 2.65 | qfq | 28,617,100 | 75,316,816 | 3.52% |
| 2025-05-08 | 2.51 | 2.61 | 2.51 | 2.56 | 2.56 | qfq | 26,686,451 | 68,332,295 | 0.79% |
| 2025-05-07 | 2.45 | 2.57 | 2.42 | 2.54 | 2.54 | qfq | 37,179,302 | 92,498,600 | 2.42% |
| 2025-05-06 | 2.37 | 2.51 | 2.34 | 2.48 | 2.48 | qfq | 54,528,907 | 129,976,889 | 0.81% |
| 2025-04-30 | 2.46 | 2.63 | 2.46 | 2.46 | 2.46 | qfq | 55,243,066 | 137,231,826 | -5.02% |
| 2025-04-29 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | qfq | 237,300 | 614,607 | -5.13% |
| 2025-04-28 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 204,600 | 558,558 | -4.88% |
| 2025-04-25 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | qfq | 290,700 | 834,309 | -4.97% |
| 2025-04-23 | 2.53 | 3.02 | 2.53 | 3.02 | 3.02 | qfq | 48,927,598 | 135,926,994 | 9.82% |
| 2025-04-22 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | qfq | 13,837,100 | 38,052,025 | -10.13% |
| 2025-04-21 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | qfq | 6,913,500 | 21,155,310 | -10.00% |
| 2025-04-18 | 3.42 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 8,727,681 | 29,648,235 | -0.58% |
| 2025-04-17 | 3.37 | 3.49 | 3.33 | 3.42 | 3.42 | qfq | 11,514,251 | 39,436,901 | 1.79% |
| 2025-04-16 | 3.42 | 3.46 | 3.29 | 3.36 | 3.36 | qfq | 10,028,200 | 33,799,782 | -2.61% |
| 2025-04-15 | 3.47 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 9,409,300 | 32,570,863 | -0.58% |
| 2025-04-14 | 3.40 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 12,859,000 | 44,543,016 | 4.20% |
| 2025-04-11 | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | qfq | 9,209,114 | 30,751,216 | 0.60% |
| 2025-04-10 | 3.22 | 3.37 | 3.22 | 3.31 | 3.31 | qfq | 13,016,001 | 43,328,784 | 3.12% |
| 2025-04-09 | 3.09 | 3.21 | 2.78 | 3.21 | 3.21 | qfq | 20,351,200 | 61,572,049 | 4.22% |
| 2025-04-08 | 3.07 | 3.26 | 2.99 | 3.08 | 3.08 | qfq | 24,102,500 | 74,275,507 | -7.23% |
| 2025-04-07 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | qfq | 6,901,300 | 23,077,742 | -10.03% |
| 2025-04-03 | 3.64 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 7,644,902 | 27,939,451 | 0.82% |
| 2025-04-02 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 6,943,500 | 25,436,878 | 0.00% |
| 2025-04-01 | 3.64 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 9,178,251 | 33,920,594 | 1.39% |
| 2025-03-31 | 3.67 | 3.68 | 3.52 | 3.61 | 3.61 | qfq | 10,259,202 | 36,793,257 | -1.90% |
| 2025-03-28 | 3.76 | 3.82 | 3.67 | 3.68 | 3.68 | qfq | 9,378,114 | 34,711,424 | -2.90% |
| 2025-03-27 | 3.80 | 3.83 | 3.71 | 3.79 | 3.79 | qfq | 8,917,400 | 33,720,387 | -0.52% |
| 2025-03-26 | 3.67 | 3.87 | 3.67 | 3.81 | 3.81 | qfq | 12,640,500 | 48,133,108 | 2.97% |
| 2025-03-25 | 3.78 | 3.80 | 3.66 | 3.70 | 3.70 | qfq | 13,590,462 | 50,456,241 | -2.12% |
| 2025-03-24 | 3.96 | 4.00 | 3.66 | 3.78 | 3.78 | qfq | 22,130,302 | 84,312,780 | -5.26% |
| 2025-03-21 | 4.07 | 4.11 | 3.98 | 3.99 | 3.99 | qfq | 15,075,200 | 60,747,446 | -2.68% |
| 2025-03-20 | 4.08 | 4.18 | 4.06 | 4.10 | 4.10 | qfq | 12,784,601 | 52,556,193 | 0.49% |
| 2025-03-19 | 4.25 | 4.25 | 4.06 | 4.08 | 4.08 | qfq | 20,945,400 | 86,162,957 | -3.09% |
| 2025-03-18 | 4.16 | 4.48 | 4.16 | 4.21 | 4.21 | qfq | 25,671,900 | 109,057,694 | 1.94% |
| 2025-03-17 | 4.12 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 12,983,200 | 53,785,789 | -0.24% |
| 2025-03-14 | 4.07 | 4.15 | 4.04 | 4.14 | 4.14 | qfq | 15,849,901 | 64,976,231 | 1.72% |
| 2025-03-13 | 4.21 | 4.22 | 4.02 | 4.07 | 4.07 | qfq | 19,941,502 | 81,305,850 | -2.86% |
| 2025-03-12 | 4.20 | 4.26 | 4.16 | 4.19 | 4.19 | qfq | 18,453,702 | 77,604,455 | -0.48% |
| 2025-03-11 | 4.15 | 4.33 | 4.12 | 4.21 | 4.21 | qfq | 25,626,900 | 108,066,669 | -0.94% |
| 2025-03-10 | 4.08 | 4.34 | 4.05 | 4.25 | 4.25 | qfq | 33,763,902 | 141,742,592 | 3.16% |
| 2025-03-07 | 4.07 | 4.22 | 4.03 | 4.12 | 4.12 | qfq | 29,663,702 | 122,199,510 | 1.73% |
| 2025-03-06 | 4.00 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 18,284,800 | 73,793,579 | 1.50% |
| 2025-03-05 | 4.03 | 4.04 | 3.88 | 3.99 | 3.99 | qfq | 18,448,801 | 73,057,034 | -1.48% |
| 2025-03-04 | 4.02 | 4.05 | 3.97 | 4.05 | 4.05 | qfq | 15,924,700 | 63,960,187 | 0.50% |
| 2025-03-03 | 4.00 | 4.13 | 3.93 | 4.03 | 4.03 | qfq | 20,596,001 | 83,063,787 | -0.25% |
| 2025-02-28 | 4.27 | 4.27 | 4.01 | 4.04 | 4.04 | qfq | 31,374,111 | 129,758,306 | -6.70% |
| 2025-02-27 | 4.44 | 4.55 | 4.22 | 4.33 | 4.33 | qfq | 45,944,200 | 199,769,527 | -2.04% |
| 2025-02-26 | 4.20 | 4.58 | 4.10 | 4.42 | 4.42 | qfq | 61,519,611 | 268,391,084 | 5.24% |
| 2025-02-25 | 4.06 | 4.35 | 4.01 | 4.20 | 4.20 | qfq | 38,790,000 | 161,475,845 | 2.19% |
| 2025-02-24 | 4.18 | 4.22 | 4.05 | 4.11 | 4.11 | qfq | 41,243,900 | 169,792,169 | -4.64% |
| 2025-02-21 | 4.20 | 4.51 | 4.18 | 4.31 | 4.31 | qfq | 65,472,400 | 283,451,044 | 4.11% |
| 2025-02-20 | 3.97 | 4.28 | 3.87 | 4.14 | 4.14 | qfq | 53,140,611 | 215,961,166 | 4.28% |
| 2025-02-19 | 3.85 | 4.05 | 3.83 | 3.97 | 3.97 | qfq | 34,930,200 | 137,930,414 | 2.58% |
| 2025-02-18 | 4.09 | 4.11 | 3.85 | 3.87 | 3.87 | qfq | 45,136,201 | 178,522,100 | -6.52% |
| 2025-02-17 | 4.25 | 4.28 | 4.08 | 4.14 | 4.14 | qfq | 77,892,685 | 324,142,717 | 1.97% |
| 2025-02-14 | 3.72 | 4.06 | 3.72 | 4.06 | 4.06 | qfq | 14,259,649 | 57,584,314 | 10.03% |
| 2025-02-13 | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 16,541,800 | 61,369,679 | -0.81% |
| 2025-02-12 | 3.69 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 17,721,100 | 65,686,505 | 0.81% |
| 2025-02-11 | 3.71 | 3.73 | 3.62 | 3.69 | 3.69 | qfq | 18,547,301 | 67,898,113 | -0.54% |
| 2025-02-10 | 3.62 | 3.72 | 3.59 | 3.71 | 3.71 | qfq | 24,420,600 | 89,362,886 | 3.06% |
| 2025-02-07 | 3.54 | 3.67 | 3.47 | 3.60 | 3.60 | qfq | 29,075,500 | 104,455,710 | 2.56% |
| 2025-02-06 | 3.44 | 3.60 | 3.35 | 3.51 | 3.51 | qfq | 27,160,501 | 94,580,465 | 2.63% |
| 2025-02-05 | 3.37 | 3.48 | 3.34 | 3.42 | 3.42 | qfq | 19,149,700 | 65,521,018 | 3.32% |
| 2025-01-27 | 3.36 | 3.45 | 3.29 | 3.31 | 3.31 | qfq | 14,234,400 | 48,011,582 | 0.00% |
| 2025-01-24 | 3.30 | 3.34 | 3.22 | 3.31 | 3.31 | qfq | 13,617,151 | 44,589,319 | 0.30% |
| 2025-01-23 | 3.34 | 3.47 | 3.30 | 3.30 | 3.30 | qfq | 17,596,700 | 59,384,602 | 0.00% |
| 2025-01-22 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | qfq | 13,390,500 | 43,990,501 | -1.79% |
| 2025-01-21 | 3.53 | 3.57 | 3.31 | 3.36 | 3.36 | qfq | 21,688,850 | 73,602,341 | -3.72% |
| 2025-01-20 | 3.52 | 3.56 | 3.41 | 3.49 | 3.49 | qfq | 18,910,350 | 65,690,273 | -0.85% |
| 2025-01-17 | 3.54 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 15,905,700 | 55,671,588 | -0.28% |
| 2025-01-16 | 3.51 | 3.61 | 3.47 | 3.53 | 3.53 | qfq | 18,421,952 | 65,320,838 | 1.15% |
| 2025-01-15 | 3.50 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 20,273,600 | 70,750,864 | -0.29% |
| 2025-01-14 | 3.32 | 3.50 | 3.27 | 3.50 | 3.50 | qfq | 24,863,301 | 85,171,116 | 7.03% |
| 2025-01-13 | 3.20 | 3.29 | 3.08 | 3.27 | 3.27 | qfq | 17,437,100 | 55,792,366 | 0.62% |
| 2025-01-10 | 3.47 | 3.49 | 3.25 | 3.25 | 3.25 | qfq | 24,225,200 | 81,526,623 | -6.07% |
| 2025-01-09 | 3.38 | 3.60 | 3.38 | 3.46 | 3.46 | qfq | 32,348,101 | 112,522,221 | 3.28% |
| 2025-01-08 | 3.35 | 3.39 | 3.23 | 3.35 | 3.35 | qfq | 19,112,500 | 63,362,169 | 0.00% |
| 2025-01-07 | 3.25 | 3.36 | 3.20 | 3.35 | 3.35 | qfq | 18,772,400 | 61,538,063 | 3.40% |
| 2025-01-06 | 3.32 | 3.33 | 3.10 | 3.24 | 3.24 | qfq | 21,943,500 | 70,453,820 | -2.41% |
| 2025-01-03 | 3.54 | 3.60 | 3.30 | 3.32 | 3.32 | qfq | 28,369,150 | 96,312,898 | -6.74% |
| 2025-01-02 | 3.55 | 3.73 | 3.52 | 3.56 | 3.56 | qfq | 30,314,510 | 109,822,581 | 0.56% |
| 2024-12-31 | 3.63 | 3.70 | 3.53 | 3.54 | 3.54 | qfq | 19,420,052 | 69,731,706 | -2.21% |
| 2024-12-30 | 3.77 | 3.78 | 3.54 | 3.62 | 3.62 | qfq | 27,884,450 | 100,472,947 | -3.72% |
| 2024-12-27 | 3.66 | 3.87 | 3.61 | 3.76 | 3.76 | qfq | 29,827,400 | 112,662,773 | 2.73% |
| 2024-12-26 | 3.67 | 3.79 | 3.62 | 3.66 | 3.66 | qfq | 32,766,501 | 121,038,632 | -0.54% |
| 2024-12-25 | 3.90 | 3.93 | 3.59 | 3.68 | 3.68 | qfq | 42,295,600 | 156,167,223 | -6.12% |
| 2024-12-24 | 3.80 | 4.08 | 3.79 | 3.92 | 3.92 | qfq | 51,936,202 | 201,730,979 | -4.16% |
| 2024-12-23 | 4.28 | 4.38 | 4.09 | 4.09 | 4.09 | qfq | 54,556,914 | 227,432,894 | -9.91% |
| 2024-12-20 | 4.52 | 4.61 | 4.49 | 4.54 | 4.54 | qfq | 40,154,801 | 182,845,312 | 0.00% |
| 2024-12-19 | 4.76 | 4.82 | 4.46 | 4.54 | 4.54 | qfq | 62,651,466 | 286,290,491 | -8.10% |
| 2024-12-18 | 5.25 | 5.30 | 4.81 | 4.94 | 4.94 | qfq | 76,133,433 | 380,245,470 | -6.97% |
| 2024-12-17 | 5.70 | 5.78 | 5.31 | 5.31 | 5.31 | qfq | 106,373,754 | 578,258,076 | -10.00% |
| 2024-12-16 | 5.23 | 5.90 | 5.12 | 5.90 | 5.90 | qfq | 119,200,755 | 692,298,562 | 10.07% |
| 2024-12-13 | 5.44 | 5.72 | 5.25 | 5.36 | 5.36 | qfq | 115,965,533 | 635,392,396 | -8.06% |
| 2024-12-12 | 5.20 | 5.83 | 5.20 | 5.83 | 5.83 | qfq | 136,077,796 | 764,627,816 | 10.00% |
| 2024-12-11 | 5.39 | 5.68 | 5.18 | 5.30 | 5.30 | qfq | 141,826,456 | 777,096,191 | 2.71% |
| 2024-12-10 | 4.76 | 5.16 | 4.59 | 5.16 | 5.16 | qfq | 54,191,906 | 267,797,656 | 10.02% |
| 2024-12-09 | 4.71 | 4.99 | 4.59 | 4.69 | 4.69 | qfq | 64,333,320 | 304,576,807 | -3.30% |
| 2024-12-06 | 4.98 | 5.15 | 4.83 | 4.85 | 4.85 | qfq | 103,839,509 | 514,677,097 | -8.32% |
| 2024-12-05 | 4.90 | 5.29 | 4.84 | 5.29 | 5.29 | qfq | 134,485,663 | 689,912,632 | 9.98% |
| 2024-12-04 | 4.35 | 4.81 | 4.23 | 4.81 | 4.81 | qfq | 56,262,054 | 259,996,952 | 10.07% |
| 2024-12-03 | 4.42 | 4.53 | 4.32 | 4.37 | 4.37 | qfq | 41,665,151 | 183,395,213 | -0.91% |
| 2024-12-02 | 4.32 | 4.47 | 4.25 | 4.41 | 4.41 | qfq | 52,266,169 | 227,762,641 | 2.08% |
| 2024-11-29 | 4.25 | 4.42 | 4.15 | 4.32 | 4.32 | qfq | 57,926,185 | 247,689,467 | -0.46% |
| 2024-11-28 | 4.05 | 4.51 | 4.04 | 4.34 | 4.34 | qfq | 76,711,361 | 328,629,507 | 5.85% |
| 2024-11-27 | 4.12 | 4.24 | 4.01 | 4.10 | 4.10 | qfq | 58,510,494 | 237,078,922 | -8.07% |
| 2024-11-26 | 4.31 | 4.67 | 4.20 | 4.46 | 4.46 | qfq | 81,958,980 | 362,820,777 | 4.21% |
| 2024-11-25 | 4.14 | 4.44 | 4.05 | 4.28 | 4.28 | qfq | 71,321,533 | 297,528,647 | -1.15% |
| 2024-11-22 | 4.32 | 4.58 | 4.21 | 4.33 | 4.33 | qfq | 119,707,010 | 527,814,614 | 4.09% |
| 2024-11-21 | 3.76 | 4.16 | 3.75 | 4.16 | 4.16 | qfq | 15,736,295 | 64,729,290 | 10.05% |
| 2024-11-20 | 3.68 | 3.86 | 3.68 | 3.78 | 3.78 | qfq | 22,373,485 | 84,663,619 | 3.00% |
| 2024-11-19 | 3.54 | 3.67 | 3.48 | 3.67 | 3.67 | qfq | 15,378,502 | 55,212,357 | 3.97% |
| 2024-11-18 | 3.67 | 3.76 | 3.51 | 3.53 | 3.53 | qfq | 17,195,300 | 61,659,569 | -4.08% |
| 2024-11-15 | 3.82 | 3.84 | 3.65 | 3.68 | 3.68 | qfq | 19,105,600 | 71,830,923 | -3.92% |
| 2024-11-14 | 4.00 | 4.02 | 3.80 | 3.83 | 3.83 | qfq | 20,611,101 | 80,495,277 | -3.77% |
| 2024-11-13 | 4.02 | 4.08 | 3.86 | 3.98 | 3.98 | qfq | 23,716,802 | 93,783,415 | -1.24% |
| 2024-11-12 | 3.95 | 4.11 | 3.95 | 4.03 | 4.03 | qfq | 37,995,462 | 153,694,696 | 1.26% |
| 2024-11-11 | 3.95 | 4.02 | 3.92 | 3.98 | 3.98 | qfq | 28,697,749 | 113,852,220 | 1.27% |
| 2024-11-08 | 4.02 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 32,766,564 | 129,573,395 | 0.26% |
| 2024-11-07 | 3.75 | 3.95 | 3.69 | 3.92 | 3.92 | qfq | 32,472,912 | 125,618,468 | 3.70% |
| 2024-11-06 | 3.75 | 3.86 | 3.73 | 3.78 | 3.78 | qfq | 25,220,832 | 95,464,184 | 1.07% |
| 2024-11-05 | 3.62 | 3.78 | 3.61 | 3.74 | 3.74 | qfq | 22,550,248 | 83,760,059 | 3.31% |
| 2024-11-04 | 3.47 | 3.64 | 3.44 | 3.62 | 3.62 | qfq | 19,084,001 | 68,131,398 | 2.26% |
| 2024-11-01 | 3.90 | 3.93 | 3.51 | 3.54 | 3.54 | qfq | 40,691,201 | 149,630,461 | -9.23% |
| 2024-10-31 | 3.78 | 3.95 | 3.72 | 3.90 | 3.90 | qfq | 37,009,401 | 142,640,870 | 2.90% |
| 2024-10-30 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | qfq | 30,355,522 | 115,050,167 | -2.07% |
| 2024-10-29 | 4.06 | 4.08 | 3.85 | 3.87 | 3.87 | qfq | 51,353,051 | 203,600,264 | -5.61% |
| 2024-10-28 | 3.86 | 4.22 | 3.81 | 4.10 | 4.10 | qfq | 70,403,010 | 281,625,849 | 5.13% |
| 2024-10-25 | 3.88 | 3.93 | 3.76 | 3.90 | 3.90 | qfq | 57,140,468 | 220,122,784 | -2.26% |
| 2024-10-24 | 3.68 | 4.09 | 3.65 | 3.99 | 3.99 | qfq | 87,444,351 | 340,346,928 | 7.26% |
| 2024-10-23 | 3.79 | 3.82 | 3.67 | 3.72 | 3.72 | qfq | 41,891,879 | 155,536,697 | -1.59% |
| 2024-10-22 | 3.68 | 3.79 | 3.63 | 3.78 | 3.78 | qfq | 50,314,051 | 186,447,519 | 1.61% |
| 2024-10-21 | 3.70 | 3.81 | 3.61 | 3.72 | 3.72 | qfq | 56,726,329 | 209,591,979 | -1.06% |
| 2024-10-18 | 3.71 | 3.83 | 3.53 | 3.76 | 3.76 | qfq | 69,449,056 | 256,164,310 | -2.34% |
| 2024-10-17 | 3.65 | 3.95 | 3.64 | 3.85 | 3.85 | qfq | 79,814,770 | 299,943,353 | 1.32% |
| 2024-10-16 | 3.80 | 3.98 | 3.80 | 3.80 | 3.80 | qfq | 75,870,710 | 289,814,429 | -9.95% |
| 2024-10-15 | 4.70 | 4.80 | 4.22 | 4.22 | 4.22 | qfq | 140,140,197 | 609,792,271 | -10.02% |
| 2024-10-14 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | qfq | 13,249,251 | 62,138,987 | 10.09% |
| 2024-10-11 | 4.01 | 4.26 | 3.90 | 4.26 | 4.26 | qfq | 38,105,601 | 158,262,123 | 10.08% |
| 2024-10-10 | 3.67 | 3.87 | 3.60 | 3.87 | 3.87 | qfq | 43,038,767 | 163,777,155 | 9.94% |
| 2024-10-09 | 3.17 | 3.52 | 2.99 | 3.52 | 3.52 | qfq | 58,506,919 | 196,945,481 | 10.00% |
| 2024-10-08 | 3.38 | 3.38 | 3.01 | 3.20 | 3.20 | qfq | 39,402,647 | 125,361,913 | 4.23% |
| 2024-09-30 | 2.89 | 3.07 | 2.82 | 3.07 | 3.07 | qfq | 33,216,300 | 98,975,792 | 9.25% |
| 2024-09-27 | 2.70 | 2.85 | 2.69 | 2.81 | 2.81 | qfq | 21,287,745 | 58,677,625 | 4.85% |
| 2024-09-26 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | qfq | 15,047,445 | 39,927,639 | 2.29% |
| 2024-09-25 | 2.58 | 2.69 | 2.55 | 2.62 | 2.62 | qfq | 19,760,200 | 52,104,679 | 2.75% |
| 2024-09-24 | 2.49 | 2.56 | 2.47 | 2.55 | 2.55 | qfq | 11,491,200 | 29,072,111 | 3.24% |
| 2024-09-23 | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 6,160,901 | 15,241,331 | -0.80% |
| 2024-09-20 | 2.51 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 5,815,300 | 14,413,815 | -0.40% |
| 2024-09-19 | 2.40 | 2.51 | 2.39 | 2.50 | 2.50 | qfq | 10,060,300 | 24,832,745 | 4.60% |
| 2024-09-18 | 2.47 | 2.48 | 2.37 | 2.39 | 2.39 | qfq | 8,603,300 | 20,654,572 | -2.85% |
| 2024-09-13 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 7,812,345 | 19,360,826 | -1.99% |
| 2024-09-12 | 2.51 | 2.55 | 2.49 | 2.51 | 2.51 | qfq | 9,222,800 | 23,280,619 | 0.80% |
| 2024-09-11 | 2.52 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 9,649,800 | 24,259,103 | -1.19% |
| 2024-09-10 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 9,683,900 | 24,185,212 | 2.02% |
| 2024-09-09 | 2.43 | 2.48 | 2.39 | 2.47 | 2.47 | qfq | 8,463,300 | 20,681,405 | 0.82% |
| 2024-09-06 | 2.54 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 10,128,200 | 25,053,292 | -3.16% |
| 2024-09-05 | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | qfq | 12,211,110 | 30,728,576 | 1.61% |
| 2024-09-04 | 2.56 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 13,261,900 | 33,231,270 | -3.11% |
| 2024-09-03 | 2.55 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 17,455,302 | 44,634,208 | 1.18% |
| 2024-09-02 | 2.57 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 29,325,503 | 74,943,343 | -1.55% |
| 2024-08-30 | 2.66 | 2.73 | 2.55 | 2.58 | 2.58 | qfq | 56,731,700 | 149,012,138 | -0.77% |
| 2024-08-29 | 2.40 | 2.60 | 2.32 | 2.60 | 2.60 | qfq | 15,218,270 | 38,811,118 | 10.17% |
| 2024-08-28 | 2.31 | 2.40 | 2.29 | 2.36 | 2.36 | qfq | 5,183,900 | 12,242,930 | 1.72% |
| 2024-08-27 | 2.40 | 2.42 | 2.31 | 2.32 | 2.32 | qfq | 4,502,100 | 10,553,386 | -2.52% |
| 2024-08-26 | 2.30 | 2.40 | 2.27 | 2.38 | 2.38 | qfq | 5,684,300 | 13,440,035 | 3.48% |
| 2024-08-23 | 2.39 | 2.39 | 2.27 | 2.30 | 2.30 | qfq | 6,645,425 | 15,415,100 | -2.95% |
| 2024-08-22 | 2.41 | 2.44 | 2.34 | 2.37 | 2.37 | qfq | 6,234,000 | 14,905,960 | -2.07% |
| 2024-08-21 | 2.40 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 3,539,100 | 8,550,510 | 0.41% |
| 2024-08-20 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | qfq | 5,670,000 | 13,868,377 | -1.63% |
| 2024-08-19 | 2.42 | 2.48 | 2.40 | 2.45 | 2.45 | qfq | 6,256,500 | 15,310,038 | 0.00% |
| 2024-08-16 | 2.52 | 2.54 | 2.45 | 2.45 | 2.45 | qfq | 7,847,200 | 19,467,678 | -3.16% |
| 2024-08-15 | 2.48 | 2.54 | 2.42 | 2.53 | 2.53 | qfq | 10,316,200 | 25,769,830 | 3.27% |
| 2024-08-14 | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 4,476,901 | 10,993,957 | -0.41% |
| 2024-08-13 | 2.41 | 2.46 | 2.36 | 2.46 | 2.46 | qfq | 7,862,300 | 18,999,170 | 2.50% |
| 2024-08-12 | 2.46 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 6,363,400 | 15,438,907 | -1.64% |
| 2024-08-09 | 2.48 | 2.50 | 2.43 | 2.44 | 2.44 | qfq | 4,737,600 | 11,647,114 | -1.61% |
| 2024-08-08 | 2.48 | 2.48 | 2.41 | 2.48 | 2.48 | qfq | 4,640,563 | 11,360,348 | 0.81% |
| 2024-08-07 | 2.45 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 6,274,600 | 15,462,003 | 0.00% |
| 2024-08-06 | 2.38 | 2.50 | 2.38 | 2.46 | 2.46 | qfq | 7,413,300 | 18,027,115 | 3.80% |
| 2024-08-05 | 2.41 | 2.49 | 2.37 | 2.37 | 2.37 | qfq | 9,270,200 | 22,484,515 | -2.47% |
| 2024-08-02 | 2.47 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 7,473,100 | 18,270,219 | -1.62% |
| 2024-08-01 | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 10,006,600 | 24,649,620 | 1.65% |
| 2024-07-31 | 2.34 | 2.44 | 2.32 | 2.43 | 2.43 | qfq | 9,976,439 | 23,983,224 | 3.85% |
| 2024-07-30 | 2.27 | 2.35 | 2.27 | 2.34 | 2.34 | qfq | 8,353,000 | 19,452,872 | 2.18% |
| 2024-07-29 | 2.27 | 2.31 | 2.21 | 2.29 | 2.29 | qfq | 7,017,800 | 15,888,924 | 1.33% |
| 2024-07-26 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | qfq | 6,831,039 | 15,303,741 | 3.20% |
| 2024-07-25 | 2.15 | 2.21 | 2.12 | 2.19 | 2.19 | qfq | 6,023,400 | 13,072,472 | 0.46% |
| 2024-07-24 | 2.23 | 2.27 | 2.17 | 2.18 | 2.18 | qfq | 7,040,051 | 15,505,977 | -3.11% |
| 2024-07-23 | 2.31 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 7,807,500 | 17,943,600 | -1.32% |
| 2024-07-22 | 2.26 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 5,742,280 | 12,997,351 | 1.79% |
| 2024-07-19 | 2.24 | 2.27 | 2.19 | 2.24 | 2.24 | qfq | 5,780,229 | 12,914,466 | 0.90% |
| 2024-07-18 | 2.22 | 2.25 | 2.17 | 2.22 | 2.22 | qfq | 8,968,100 | 19,695,412 | -1.33% |
| 2024-07-17 | 2.33 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 9,485,300 | 21,542,330 | -3.85% |
| 2024-07-16 | 2.33 | 2.38 | 2.30 | 2.34 | 2.34 | qfq | 5,710,100 | 13,353,767 | -0.85% |
| 2024-07-15 | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | qfq | 8,816,450 | 20,928,741 | -2.07% |
| 2024-07-12 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | qfq | 9,653,600 | 23,540,103 | -2.03% |
| 2024-07-11 | 2.40 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 15,822,000 | 38,605,425 | 3.36% |
| 2024-07-10 | 2.50 | 2.51 | 2.35 | 2.38 | 2.38 | qfq | 19,621,600 | 47,085,041 | -6.67% |
| 2024-07-09 | 2.45 | 2.57 | 2.41 | 2.55 | 2.55 | qfq | 16,498,938 | 41,268,304 | 3.24% |
| 2024-07-08 | 2.46 | 2.64 | 2.43 | 2.47 | 2.47 | qfq | 15,224,025 | 38,092,445 | -1.59% |
| 2024-07-05 | 2.44 | 2.52 | 2.38 | 2.51 | 2.51 | qfq | 10,137,750 | 25,090,942 | 2.87% |
| 2024-07-04 | 2.57 | 2.57 | 2.43 | 2.44 | 2.44 | qfq | 11,063,975 | 27,443,529 | -5.06% |
| 2024-07-03 | 2.56 | 2.61 | 2.52 | 2.57 | 2.57 | qfq | 9,739,024 | 25,030,363 | 0.00% |
| 2024-07-02 | 2.51 | 2.59 | 2.46 | 2.57 | 2.57 | qfq | 15,022,350 | 38,190,974 | 2.80% |
| 2024-07-01 | 2.55 | 2.57 | 2.43 | 2.50 | 2.50 | qfq | 11,256,402 | 27,965,017 | -1.19% |
| 2024-06-28 | 2.51 | 2.58 | 2.48 | 2.53 | 2.53 | qfq | 12,265,100 | 31,178,842 | -0.39% |
| 2024-06-27 | 2.51 | 2.61 | 2.48 | 2.54 | 2.54 | qfq | 15,972,259 | 40,705,407 | 1.20% |
| 2024-06-26 | 2.47 | 2.51 | 2.40 | 2.51 | 2.51 | qfq | 11,369,800 | 27,987,519 | 2.03% |
| 2024-06-25 | 2.45 | 2.54 | 2.43 | 2.46 | 2.46 | qfq | 10,532,700 | 26,019,344 | 0.82% |
| 2024-06-24 | 2.53 | 2.54 | 2.40 | 2.44 | 2.44 | qfq | 14,057,999 | 34,491,464 | -4.31% |
| 2024-06-21 | 2.51 | 2.60 | 2.48 | 2.55 | 2.55 | qfq | 14,982,632 | 38,235,553 | 0.39% |
| 2024-06-20 | 2.64 | 2.67 | 2.51 | 2.54 | 2.54 | qfq | 19,906,800 | 51,117,884 | -3.79% |
| 2024-06-19 | 2.79 | 2.80 | 2.60 | 2.64 | 2.64 | qfq | 32,842,050 | 87,817,412 | -1.49% |
| 2024-06-18 | 2.45 | 2.68 | 2.45 | 2.68 | 2.68 | qfq | 12,677,900 | 33,700,471 | 9.84% |
| 2024-06-17 | 2.50 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 9,067,700 | 22,238,820 | -3.17% |
| 2024-06-14 | 2.58 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 10,576,600 | 26,812,804 | -3.08% |
| 2024-06-13 | 2.73 | 2.74 | 2.57 | 2.60 | 2.60 | qfq | 17,423,600 | 45,561,879 | -2.99% |
| 2024-06-12 | 2.57 | 2.69 | 2.55 | 2.68 | 2.68 | qfq | 18,118,350 | 47,735,413 | 3.88% |
| 2024-06-11 | 2.64 | 2.68 | 2.46 | 2.58 | 2.58 | qfq | 26,027,100 | 66,125,181 | -0.39% |
| 2024-06-07 | 2.42 | 2.59 | 2.42 | 2.59 | 2.59 | qfq | 14,139,200 | 36,242,883 | 10.21% |
| 2024-06-06 | 2.57 | 2.62 | 2.34 | 2.35 | 2.35 | qfq | 20,158,100 | 48,501,566 | -9.62% |
| 2024-06-05 | 2.72 | 2.73 | 2.58 | 2.60 | 2.60 | qfq | 12,146,602 | 31,853,163 | -4.41% |
| 2024-06-04 | 2.82 | 2.85 | 2.66 | 2.72 | 2.72 | qfq | 12,495,400 | 33,826,426 | -3.89% |
| 2024-06-03 | 2.98 | 2.98 | 2.80 | 2.83 | 2.83 | qfq | 12,579,500 | 35,953,760 | -4.07% |
| 2024-05-31 | 2.96 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 7,908,100 | 23,355,094 | -0.67% |
| 2024-05-30 | 3.03 | 3.09 | 2.94 | 2.97 | 2.97 | qfq | 9,653,700 | 28,993,960 | -1.33% |
| 2024-05-29 | 3.02 | 3.05 | 2.91 | 3.01 | 3.01 | qfq | 20,831,500 | 61,973,938 | -0.33% |
| 2024-05-28 | 3.11 | 3.11 | 3.00 | 3.02 | 3.02 | qfq | 8,490,600 | 25,794,746 | -2.89% |
| 2024-05-27 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | qfq | 7,029,242 | 21,579,927 | 1.30% |
| 2024-05-24 | 3.12 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 6,483,864 | 20,069,399 | -0.97% |
| 2024-05-23 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 12,570,000 | 39,154,758 | -3.13% |
| 2024-05-22 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 10,589,500 | 33,993,572 | 0.00% |
| 2024-05-21 | 3.27 | 3.27 | 3.16 | 3.20 | 3.20 | qfq | 13,391,600 | 42,879,307 | -3.03% |
| 2024-05-20 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | qfq | 15,333,400 | 50,737,954 | 0.92% |
| 2024-05-17 | 3.33 | 3.35 | 3.22 | 3.27 | 3.27 | qfq | 10,689,600 | 34,891,954 | -0.61% |
| 2024-05-16 | 3.20 | 3.33 | 3.20 | 3.29 | 3.29 | qfq | 14,577,300 | 47,847,914 | 2.17% |
| 2024-05-15 | 3.16 | 3.30 | 3.14 | 3.22 | 3.22 | qfq | 13,857,000 | 44,737,069 | 0.94% |
| 2024-05-14 | 3.19 | 3.25 | 3.14 | 3.19 | 3.19 | qfq | 16,609,764 | 52,922,108 | -0.31% |
| 2024-05-13 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | qfq | 31,726,117 | 102,230,150 | -6.43% |
| 2024-05-10 | 3.33 | 3.66 | 3.31 | 3.42 | 3.42 | qfq | 43,857,445 | 152,219,429 | 2.70% |
| 2024-05-09 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 13,141,945 | 43,875,768 | 0.30% |
| 2024-05-08 | 3.38 | 3.44 | 3.30 | 3.32 | 3.32 | qfq | 14,779,714 | 49,520,768 | -1.19% |
| 2024-05-07 | 3.32 | 3.40 | 3.30 | 3.36 | 3.36 | qfq | 17,405,413 | 58,280,367 | 1.20% |
| 2024-05-06 | 3.23 | 3.32 | 3.20 | 3.32 | 3.32 | qfq | 18,385,800 | 60,150,776 | 3.75% |
| 2024-04-30 | 3.28 | 3.33 | 3.16 | 3.20 | 3.20 | qfq | 19,629,600 | 63,318,392 | -3.03% |
| 2024-04-29 | 3.15 | 3.35 | 3.13 | 3.30 | 3.30 | qfq | 22,817,100 | 74,260,197 | 3.13% |
| 2024-04-26 | 3.13 | 3.33 | 3.03 | 3.20 | 3.20 | qfq | 25,400,700 | 80,289,558 | 2.24% |
| 2024-04-25 | 2.98 | 3.15 | 2.96 | 3.13 | 3.13 | qfq | 21,803,853 | 67,671,198 | 4.68% |
| 2024-04-24 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | qfq | 12,350,350 | 36,548,967 | 3.10% |
| 2024-04-23 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 12,737,899 | 37,197,996 | 0.35% |
| 2024-04-22 | 3.00 | 3.01 | 2.82 | 2.89 | 2.89 | qfq | 14,461,000 | 42,021,217 | -2.36% |
| 2024-04-19 | 3.03 | 3.06 | 2.93 | 2.96 | 2.96 | qfq | 16,658,400 | 49,829,459 | -1.33% |
| 2024-04-18 | 2.98 | 3.05 | 2.78 | 3.00 | 3.00 | qfq | 32,119,100 | 94,300,705 | 1.69% |
| 2024-04-17 | 2.64 | 2.96 | 2.64 | 2.95 | 2.95 | qfq | 31,601,898 | 91,258,526 | 4.24% |
| 2024-04-16 | 3.02 | 3.06 | 2.83 | 2.83 | 2.83 | qfq | 13,765,146 | 39,675,428 | -9.87% |
| 2024-04-15 | 3.41 | 3.48 | 3.14 | 3.14 | 3.14 | qfq | 28,714,698 | 92,410,171 | -10.03% |
| 2024-04-12 | 3.57 | 3.63 | 3.48 | 3.49 | 3.49 | qfq | 16,049,400 | 56,760,366 | -2.79% |
| 2024-04-11 | 3.60 | 3.66 | 3.55 | 3.59 | 3.59 | qfq | 13,910,350 | 50,126,137 | -1.10% |
| 2024-04-10 | 3.77 | 3.78 | 3.58 | 3.63 | 3.63 | qfq | 22,059,850 | 80,434,396 | -3.97% |
| 2024-04-09 | 3.69 | 3.81 | 3.68 | 3.78 | 3.78 | qfq | 21,205,472 | 79,566,808 | 2.72% |
| 2024-04-08 | 3.82 | 3.82 | 3.67 | 3.68 | 3.68 | qfq | 22,716,179 | 84,513,983 | -3.92% |
| 2024-04-03 | 3.90 | 3.95 | 3.80 | 3.83 | 3.83 | qfq | 23,342,522 | 89,653,963 | -2.05% |
| 2024-04-02 | 3.97 | 4.03 | 3.89 | 3.91 | 3.91 | qfq | 34,615,301 | 136,323,816 | -2.98% |
| 2024-04-01 | 3.85 | 4.14 | 3.83 | 4.03 | 4.03 | qfq | 51,621,251 | 204,824,727 | 4.40% |
| 2024-03-29 | 3.84 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 30,824,600 | 119,005,223 | 1.31% |
| 2024-03-28 | 3.68 | 3.83 | 3.68 | 3.81 | 3.81 | qfq | 38,510,461 | 145,633,277 | 3.81% |
| 2024-03-27 | 3.90 | 3.91 | 3.67 | 3.67 | 3.67 | qfq | 38,874,209 | 147,303,542 | -7.32% |
| 2024-03-26 | 3.83 | 3.96 | 3.76 | 3.96 | 3.96 | qfq | 53,316,145 | 204,886,604 | 2.86% |
| 2024-03-25 | 4.12 | 4.19 | 3.84 | 3.85 | 3.85 | qfq | 75,095,546 | 298,204,126 | -9.84% |
| 2024-03-22 | 4.30 | 4.67 | 4.27 | 4.27 | 4.27 | qfq | 105,836,942 | 461,931,358 | -9.92% |
| 2024-03-21 | 5.08 | 5.45 | 4.74 | 4.74 | 4.74 | qfq | 143,486,343 | 709,503,970 | -10.06% |
| 2024-03-20 | 4.70 | 5.27 | 4.70 | 5.27 | 5.27 | qfq | 136,157,728 | 688,107,498 | 10.02% |
| 2024-03-19 | 4.79 | 4.79 | 4.57 | 4.79 | 4.79 | qfq | 115,927,717 | 551,876,413 | 10.11% |
| 2024-03-18 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | qfq | 2,892,300 | 12,581,505 | 10.13% |
| 2024-03-15 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | qfq | 10,463,503 | 41,330,837 | 10.03% |
| 2024-03-14 | 3.35 | 3.59 | 3.27 | 3.59 | 3.59 | qfq | 38,850,159 | 134,485,050 | 10.12% |
| 2024-03-13 | 3.30 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 21,028,603 | 68,327,241 | -0.91% |
| 2024-03-12 | 3.24 | 3.33 | 3.20 | 3.29 | 3.29 | qfq | 28,663,500 | 93,508,958 | 1.54% |
| 2024-03-11 | 3.20 | 3.26 | 3.13 | 3.24 | 3.24 | qfq | 29,476,400 | 94,392,685 | -0.61% |
| 2024-03-08 | 3.20 | 3.45 | 3.16 | 3.26 | 3.26 | qfq | 43,506,203 | 143,196,297 | 3.82% |
| 2024-03-07 | 3.18 | 3.24 | 3.10 | 3.14 | 3.14 | qfq | 29,798,261 | 94,293,886 | 0.32% |
| 2024-03-06 | 3.08 | 3.20 | 3.08 | 3.13 | 3.13 | qfq | 28,482,811 | 89,603,929 | -2.80% |
| 2024-03-05 | 3.19 | 3.23 | 3.02 | 3.22 | 3.22 | qfq | 46,677,198 | 145,488,157 | 0.00% |
| 2024-03-04 | 3.48 | 3.61 | 3.17 | 3.22 | 3.22 | qfq | 67,548,461 | 225,854,944 | -5.01% |
| 2024-03-01 | 3.39 | 3.39 | 3.16 | 3.39 | 3.39 | qfq | 21,679,720 | 72,586,860 | 10.06% |
| 2024-02-29 | 2.93 | 3.08 | 2.80 | 3.08 | 3.08 | qfq | 15,967,050 | 47,702,714 | 10.00% |
| 2024-02-28 | 3.15 | 3.25 | 2.80 | 2.80 | 2.80 | qfq | 38,024,473 | 114,862,452 | -9.97% |
| 2024-02-27 | 2.99 | 3.12 | 2.91 | 3.11 | 3.11 | qfq | 20,391,661 | 62,141,642 | 4.01% |
| 2024-02-26 | 2.98 | 3.06 | 2.91 | 2.99 | 2.99 | qfq | 25,072,238 | 74,902,706 | 1.70% |
| 2024-02-23 | 2.79 | 2.94 | 2.79 | 2.94 | 2.94 | qfq | 26,126,885 | 74,708,536 | 5.38% |
| 2024-02-22 | 2.66 | 2.80 | 2.62 | 2.79 | 2.79 | qfq | 31,791,571 | 86,611,021 | 4.89% |
| 2024-02-21 | 2.51 | 2.79 | 2.46 | 2.66 | 2.66 | qfq | 37,435,708 | 100,577,253 | 4.72% |
| 2024-02-20 | 2.50 | 2.57 | 2.36 | 2.54 | 2.54 | qfq | 25,367,283 | 62,977,097 | 3.25% |
| 2024-02-19 | 2.26 | 2.46 | 2.26 | 2.46 | 2.46 | qfq | 34,325,380 | 81,393,497 | 8.85% |
| 2024-02-08 | 2.10 | 2.28 | 1.95 | 2.26 | 2.26 | qfq | 42,365,331 | 88,232,483 | 4.15% |
| 2024-02-07 | 2.45 | 2.45 | 2.17 | 2.17 | 2.17 | qfq | 32,468,415 | 72,100,782 | -9.96% |
| 2024-02-06 | 2.42 | 2.55 | 2.41 | 2.41 | 2.41 | qfq | 31,259,600 | 76,201,624 | -10.07% |
| 2024-02-05 | 2.99 | 2.99 | 2.68 | 2.68 | 2.68 | qfq | 14,575,670 | 39,613,456 | -10.07% |
| 2024-02-02 | 3.22 | 3.35 | 2.88 | 2.98 | 2.98 | qfq | 22,793,868 | 70,680,301 | -5.40% |
| 2024-02-01 | 3.20 | 3.20 | 3.02 | 3.15 | 3.15 | qfq | 20,182,400 | 62,974,793 | -0.94% |
| 2024-01-31 | 3.44 | 3.45 | 3.15 | 3.18 | 3.18 | qfq | 23,655,848 | 77,367,380 | -7.02% |
| 2024-01-30 | 3.54 | 3.60 | 3.42 | 3.42 | 3.42 | qfq | 21,291,511 | 74,594,609 | -5.00% |
| 2024-01-29 | 3.80 | 3.86 | 3.58 | 3.60 | 3.60 | qfq | 29,541,715 | 108,620,349 | -5.51% |
| 2024-01-26 | 3.77 | 3.95 | 3.74 | 3.81 | 3.81 | qfq | 34,813,405 | 133,628,924 | 1.06% |
| 2024-01-25 | 3.78 | 3.83 | 3.61 | 3.77 | 3.77 | qfq | 47,973,404 | 178,355,393 | 0.80% |
| 2024-01-24 | 3.59 | 3.92 | 3.56 | 3.74 | 3.74 | qfq | 67,232,068 | 250,773,505 | 3.60% |
| 2024-01-23 | 3.66 | 3.76 | 3.54 | 3.61 | 3.61 | qfq | 69,927,682 | 251,957,051 | -8.14% |
| 2024-01-22 | 4.04 | 4.09 | 3.93 | 3.93 | 3.93 | qfq | 53,790,350 | 213,354,109 | -10.07% |
| 2024-01-19 | 4.51 | 4.69 | 4.37 | 4.37 | 4.37 | qfq | 77,696,211 | 346,082,403 | -10.08% |
| 2024-01-18 | 5.85 | 5.85 | 4.86 | 4.86 | 4.86 | qfq | 122,850,047 | 640,879,307 | -10.00% |
| 2024-01-17 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | qfq | 7,120,550 | 38,450,970 | 9.98% |
| 2024-01-16 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | qfq | 7,385,800 | 36,264,278 | 10.09% |
| 2024-01-15 | 4.05 | 4.46 | 4.01 | 4.46 | 4.46 | qfq | 20,333,666 | 88,928,563 | 10.12% |
| 2024-01-12 | 4.08 | 4.18 | 4.02 | 4.05 | 4.05 | qfq | 6,948,000 | 28,374,220 | -0.25% |
| 2024-01-11 | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | qfq | 7,326,100 | 29,370,254 | 3.05% |
| 2024-01-10 | 4.02 | 4.03 | 3.94 | 3.94 | 3.94 | qfq | 5,473,000 | 21,759,581 | -1.75% |
| 2024-01-09 | 3.99 | 4.06 | 3.97 | 4.01 | 4.01 | qfq | 5,927,000 | 23,776,481 | 1.01% |
| 2024-01-08 | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | qfq | 5,283,600 | 21,214,049 | -1.98% |
| 2024-01-05 | 4.14 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 5,975,710 | 24,365,133 | -1.46% |
| 2024-01-04 | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 6,398,950 | 26,236,463 | 0.49% |
| 2024-01-03 | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | qfq | 8,946,900 | 36,711,693 | -0.97% |
| 2024-01-02 | 4.05 | 4.16 | 4.04 | 4.13 | 4.13 | qfq | 12,358,948 | 50,697,350 | 3.25% |
| 2023-12-29 | 3.91 | 4.01 | 3.88 | 4.00 | 4.00 | qfq | 7,018,905 | 27,913,084 | 2.30% |
| 2023-12-28 | 3.83 | 3.95 | 3.79 | 3.91 | 3.91 | qfq | 6,058,100 | 23,540,882 | 2.09% |
| 2023-12-27 | 3.79 | 3.86 | 3.74 | 3.83 | 3.83 | qfq | 6,439,201 | 24,487,424 | 1.59% |
| 2023-12-26 | 3.83 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 4,853,600 | 18,359,855 | -1.05% |
| 2023-12-25 | 3.83 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 6,215,436 | 23,666,310 | -0.52% |
| 2023-12-22 | 3.92 | 3.94 | 3.81 | 3.83 | 3.83 | qfq | 6,262,700 | 24,123,340 | -2.05% |
| 2023-12-21 | 3.91 | 3.93 | 3.80 | 3.91 | 3.91 | qfq | 6,127,500 | 23,760,065 | 0.00% |
| 2023-12-20 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 5,926,100 | 23,327,408 | 0.26% |
| 2023-12-19 | 3.92 | 3.94 | 3.85 | 3.90 | 3.90 | qfq | 4,349,700 | 16,915,640 | -0.51% |
| 2023-12-18 | 3.96 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 5,611,401 | 22,206,785 | -1.75% |
| 2023-12-15 | 3.97 | 4.08 | 3.92 | 3.99 | 3.99 | qfq | 7,426,800 | 29,574,554 | 1.53% |
| 2023-12-14 | 3.92 | 4.00 | 3.91 | 3.93 | 3.93 | qfq | 5,404,300 | 21,384,569 | 0.51% |
| 2023-12-13 | 3.88 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 5,517,900 | 21,606,747 | 0.51% |
| 2023-12-12 | 3.86 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 6,484,450 | 24,980,638 | 1.04% |
| 2023-12-11 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 11,395,400 | 43,819,551 | 0.00% |
| 2023-12-08 | 4.03 | 4.04 | 3.84 | 3.85 | 3.85 | qfq | 8,770,360 | 34,295,352 | -3.99% |
| 2023-12-07 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 4,965,400 | 19,966,641 | -0.74% |
| 2023-12-06 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 4,679,900 | 18,984,026 | 1.00% |
| 2023-12-05 | 4.07 | 4.11 | 4.00 | 4.00 | 4.00 | qfq | 5,817,500 | 23,504,541 | -1.96% |
| 2023-12-04 | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 8,471,300 | 34,571,729 | 1.49% |
| 2023-12-01 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 6,174,300 | 24,763,302 | 0.50% |
| 2023-11-30 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | qfq | 6,513,303 | 25,970,614 | -0.99% |
| 2023-11-29 | 4.05 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 5,435,600 | 21,922,190 | 0.00% |
| 2023-11-28 | 4.02 | 4.08 | 3.99 | 4.04 | 4.04 | qfq | 5,024,702 | 20,340,124 | 0.50% |
| 2023-11-27 | 4.04 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 6,800,700 | 27,387,963 | 0.00% |
| 2023-11-24 | 4.06 | 4.14 | 4.00 | 4.02 | 4.02 | qfq | 6,347,200 | 25,589,383 | -0.50% |
| 2023-11-23 | 4.01 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 6,091,000 | 24,569,160 | -0.25% |
| 2023-11-22 | 4.09 | 4.13 | 4.00 | 4.05 | 4.05 | qfq | 7,612,250 | 30,843,159 | -1.22% |
| 2023-11-21 | 4.10 | 4.18 | 4.06 | 4.10 | 4.10 | qfq | 8,210,750 | 33,815,910 | -0.24% |
| 2023-11-20 | 4.09 | 4.13 | 4.02 | 4.11 | 4.11 | qfq | 8,233,450 | 33,702,940 | 1.48% |
| 2023-11-17 | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | qfq | 5,804,500 | 23,354,333 | 1.50% |
| 2023-11-16 | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 4,495,200 | 17,998,078 | -1.24% |
| 2023-11-15 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | qfq | 5,027,800 | 20,243,235 | 1.00% |
| 2023-11-14 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 6,329,500 | 25,287,510 | -0.99% |
| 2023-11-13 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 8,108,650 | 32,671,895 | 1.51% |
| 2023-11-10 | 3.93 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 6,712,501 | 26,656,853 | 1.02% |
| 2023-11-09 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | qfq | 5,694,962 | 22,415,075 | -0.76% |
| 2023-11-08 | 4.00 | 4.05 | 3.93 | 3.97 | 3.97 | qfq | 6,315,500 | 25,147,995 | -0.50% |
| 2023-11-07 | 3.95 | 4.01 | 3.90 | 3.99 | 3.99 | qfq | 6,135,800 | 24,356,083 | 1.01% |
| 2023-11-06 | 3.88 | 4.00 | 3.86 | 3.95 | 3.95 | qfq | 6,977,800 | 27,423,097 | 1.80% |
| 2023-11-03 | 3.94 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 5,795,040 | 22,680,167 | -1.77% |
| 2023-11-02 | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 5,781,800 | 22,873,297 | 0.25% |
| 2023-11-01 | 3.87 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 8,750,600 | 34,335,042 | 1.55% |
| 2023-10-31 | 3.86 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 4,335,400 | 16,784,513 | 0.26% |
| 2023-10-30 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 6,632,331 | 25,564,153 | 1.84% |
| 2023-10-27 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 4,834,521 | 18,387,106 | 0.00% |
| 2023-10-26 | 3.84 | 3.88 | 3.74 | 3.80 | 3.80 | qfq | 5,914,200 | 22,390,438 | -1.30% |
| 2023-10-25 | 3.73 | 3.86 | 3.71 | 3.85 | 3.85 | qfq | 7,472,601 | 28,537,973 | 4.05% |
| 2023-10-24 | 3.53 | 3.73 | 3.53 | 3.70 | 3.70 | qfq | 5,447,700 | 20,004,073 | 4.23% |
| 2023-10-23 | 3.63 | 3.65 | 3.50 | 3.55 | 3.55 | qfq | 4,793,100 | 17,052,276 | -2.47% |
| 2023-10-20 | 3.62 | 3.67 | 3.59 | 3.64 | 3.64 | qfq | 3,836,001 | 13,974,829 | 0.28% |
| 2023-10-19 | 3.63 | 3.72 | 3.57 | 3.63 | 3.63 | qfq | 4,817,500 | 17,582,556 | -0.27% |
| 2023-10-18 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | qfq | 5,650,802 | 20,733,361 | -3.19% |
| 2023-10-17 | 3.72 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 3,983,600 | 14,889,989 | 1.08% |
| 2023-10-16 | 3.69 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 4,948,436 | 18,355,119 | 0.81% |
| 2023-10-13 | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | qfq | 5,311,700 | 19,721,872 | -2.38% |
| 2023-10-12 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | qfq | 6,050,450 | 22,990,245 | -1.56% |
| 2023-10-11 | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 4,988,500 | 19,053,214 | 1.05% |
| 2023-10-10 | 3.79 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 4,643,600 | 17,683,898 | 0.00% |
| 2023-10-09 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 4,675,100 | 17,881,129 | -1.81% |
| 2023-09-28 | 3.81 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 5,590,336 | 21,643,803 | 1.31% |
| 2023-09-27 | 3.77 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 5,668,700 | 21,600,040 | 1.33% |
| 2023-09-26 | 3.75 | 3.78 | 3.68 | 3.77 | 3.77 | qfq | 5,185,550 | 19,372,568 | 0.27% |
| 2023-09-25 | 3.80 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 6,481,785 | 24,433,043 | -1.57% |
| 2023-09-22 | 3.74 | 3.82 | 3.73 | 3.82 | 3.82 | qfq | 4,616,250 | 17,470,632 | 1.60% |
| 2023-09-21 | 3.81 | 3.83 | 3.72 | 3.76 | 3.76 | qfq | 4,980,800 | 18,738,127 | -0.53% |
| 2023-09-20 | 3.85 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 5,209,971 | 19,825,309 | -1.82% |
| 2023-09-19 | 3.92 | 3.97 | 3.81 | 3.85 | 3.85 | qfq | 7,459,936 | 28,749,232 | -1.79% |
| 2023-09-18 | 3.77 | 3.94 | 3.74 | 3.92 | 3.92 | qfq | 12,779,000 | 49,563,536 | 4.26% |
| 2023-09-15 | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 3,419,807 | 12,867,059 | 0.00% |
| 2023-09-14 | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 4,560,200 | 17,117,733 | -0.79% |
| 2023-09-13 | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 5,313,500 | 20,189,031 | -0.79% |
| 2023-09-12 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 4,044,600 | 15,487,687 | -1.29% |
| 2023-09-11 | 3.85 | 3.88 | 3.80 | 3.87 | 3.87 | qfq | 4,411,700 | 17,002,340 | 0.52% |
| 2023-09-08 | 3.82 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 5,156,202 | 19,836,861 | 0.00% |
| 2023-09-07 | 3.93 | 3.98 | 3.83 | 3.85 | 3.85 | qfq | 7,032,500 | 27,270,278 | -2.04% |
| 2023-09-06 | 3.94 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 6,482,700 | 25,493,355 | 0.00% |
| 2023-09-05 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 8,141,700 | 32,158,244 | 0.00% |
| 2023-09-04 | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | qfq | 7,591,602 | 29,624,944 | 1.81% |
| 2023-09-01 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 6,918,940 | 26,691,446 | -0.52% |
| 2023-08-31 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 9,755,400 | 37,740,464 | 0.26% |
| 2023-08-30 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 6,681,900 | 25,834,742 | 0.52% |
| 2023-08-29 | 3.71 | 3.86 | 3.68 | 3.85 | 3.85 | qfq | 9,300,400 | 35,431,729 | 3.49% |
| 2023-08-28 | 3.86 | 3.90 | 3.70 | 3.72 | 3.72 | qfq | 8,330,100 | 31,589,758 | 1.09% |
| 2023-08-25 | 3.76 | 3.77 | 3.65 | 3.68 | 3.68 | qfq | 7,263,436 | 26,871,548 | -2.13% |
| 2023-08-24 | 3.75 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 6,209,800 | 23,315,809 | -0.53% |
| 2023-08-23 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 8,241,800 | 31,150,252 | -0.79% |
| 2023-08-22 | 3.82 | 3.84 | 3.69 | 3.81 | 3.81 | qfq | 8,786,400 | 33,099,275 | 0.79% |
| 2023-08-21 | 3.81 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 8,238,200 | 31,552,441 | -1.05% |
| 2023-08-18 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | qfq | 8,259,100 | 31,780,052 | -1.29% |
| 2023-08-17 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | qfq | 9,323,420 | 35,813,019 | 2.65% |
| 2023-08-16 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | qfq | 8,270,820 | 31,447,001 | -1.57% |
| 2023-08-15 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 7,833,300 | 30,108,528 | -2.05% |
| 2023-08-14 | 3.80 | 3.94 | 3.78 | 3.91 | 3.91 | qfq | 9,270,800 | 35,800,598 | 1.56% |
| 2023-08-11 | 3.92 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 10,753,600 | 41,723,030 | -1.53% |
| 2023-08-10 | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 8,187,900 | 31,902,052 | 0.77% |
| 2023-08-09 | 3.90 | 3.94 | 3.84 | 3.88 | 3.88 | qfq | 10,496,200 | 40,647,929 | -1.27% |
| 2023-08-08 | 4.04 | 4.04 | 3.89 | 3.93 | 3.93 | qfq | 18,563,900 | 73,018,560 | -2.72% |
| 2023-08-07 | 4.02 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 14,961,500 | 60,044,578 | -1.22% |
| 2023-08-04 | 4.24 | 4.26 | 4.05 | 4.09 | 4.09 | qfq | 29,741,600 | 122,631,717 | -3.76% |
| 2023-08-03 | 4.18 | 4.30 | 4.14 | 4.25 | 4.25 | qfq | 20,229,500 | 85,500,331 | 0.71% |
| 2023-08-02 | 4.39 | 4.39 | 4.19 | 4.22 | 4.22 | qfq | 27,989,200 | 118,864,543 | -3.87% |
| 2023-08-01 | 4.25 | 4.44 | 4.21 | 4.39 | 4.39 | qfq | 32,479,309 | 141,169,467 | 1.39% |
| 2023-07-31 | 4.24 | 4.41 | 4.12 | 4.33 | 4.33 | qfq | 34,039,811 | 146,229,064 | -0.46% |
| 2023-07-28 | 4.24 | 4.43 | 4.17 | 4.35 | 4.35 | qfq | 42,704,461 | 185,286,881 | 2.84% |
| 2023-07-27 | 4.39 | 4.44 | 4.20 | 4.23 | 4.23 | qfq | 37,434,015 | 160,246,280 | -3.42% |
| 2023-07-26 | 4.58 | 4.65 | 4.33 | 4.38 | 4.38 | qfq | 53,297,799 | 235,296,322 | -3.10% |
| 2023-07-25 | 4.63 | 4.84 | 4.42 | 4.52 | 4.52 | qfq | 89,850,317 | 414,076,612 | 2.73% |
| 2023-07-24 | 3.96 | 4.40 | 3.88 | 4.40 | 4.40 | qfq | 40,571,757 | 170,684,798 | 10.00% |
| 2023-07-21 | 4.00 | 4.19 | 3.92 | 4.00 | 4.00 | qfq | 30,399,507 | 122,977,003 | 0.00% |
| 2023-07-20 | 4.12 | 4.17 | 3.99 | 4.00 | 4.00 | qfq | 48,213,207 | 195,612,449 | -6.32% |
| 2023-07-19 | 4.00 | 4.36 | 4.00 | 4.27 | 4.27 | qfq | 64,420,857 | 268,566,241 | 4.66% |
| 2023-07-18 | 4.25 | 4.55 | 4.06 | 4.08 | 4.08 | qfq | 77,257,007 | 331,814,080 | -1.45% |