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
合兴包装002228.SZ
最近收盘价3.042026-07-17
最近交易日2026-07-17
成交量（股）26,439,600
成交额（元）81,388,298
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-30 | 2026-01-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-30 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.13 | 3.18 | 3.01 | 3.04 | 3.04 | qfq | 26,439,600 | 81,388,298 | -3.18% |
| 2026-07-16 | 3.11 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 19,517,600 | 61,412,770 | 0.32% |
| 2026-07-15 | 3.02 | 3.15 | 3.00 | 3.13 | 3.13 | qfq | 25,398,700 | 79,100,435 | 2.62% |
| 2026-07-14 | 2.97 | 3.06 | 2.93 | 3.05 | 3.05 | qfq | 20,164,766 | 60,592,956 | 3.39% |
| 2026-07-13 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | qfq | 23,652,176 | 70,463,754 | -3.59% |
| 2026-07-10 | 2.97 | 3.10 | 2.94 | 3.06 | 3.06 | qfq | 26,476,346 | 80,816,463 | 2.34% |
| 2026-07-09 | 2.95 | 3.00 | 2.90 | 2.99 | 2.99 | qfq | 20,228,976 | 59,720,953 | 0.34% |
| 2026-07-08 | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | qfq | 27,886,920 | 83,200,703 | -3.56% |
| 2026-07-07 | 3.03 | 3.14 | 3.02 | 3.09 | 3.09 | qfq | 33,984,080 | 104,916,372 | 1.98% |
| 2026-07-06 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 15,284,100 | 46,563,886 | -1.94% |
| 2026-07-03 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 19,712,560 | 60,568,806 | 2.32% |
| 2026-07-02 | 3.04 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 19,092,060 | 58,409,737 | -0.98% |
| 2026-07-01 | 2.93 | 3.07 | 2.91 | 3.05 | 3.05 | qfq | 27,708,380 | 83,326,617 | 3.74% |
| 2026-06-30 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 21,216,300 | 62,557,039 | -2.65% |
| 2026-06-29 | 3.00 | 3.04 | 2.91 | 3.02 | 3.02 | qfq | 21,071,408 | 62,806,055 | 0.33% |
| 2026-06-26 | 3.03 | 3.10 | 3.01 | 3.01 | 3.01 | qfq | 22,146,128 | 67,513,260 | -2.59% |
| 2026-06-25 | 3.09 | 3.12 | 3.05 | 3.09 | 3.03 | qfq | 16,258,665 | 50,153,236 | -0.32% |
| 2026-06-24 | 3.18 | 3.22 | 3.08 | 3.10 | 3.04 | qfq | 20,425,400 | 63,670,588 | -3.13% |
| 2026-06-23 | 3.15 | 3.26 | 3.14 | 3.20 | 3.14 | qfq | 23,088,905 | 74,239,209 | 1.27% |
| 2026-06-22 | 3.14 | 3.17 | 3.04 | 3.16 | 3.10 | qfq | 22,104,045 | 68,490,510 | 0.32% |
| 2026-06-18 | 3.18 | 3.19 | 3.09 | 3.15 | 3.09 | qfq | 16,930,980 | 53,360,572 | -0.94% |
| 2026-06-17 | 3.24 | 3.31 | 3.16 | 3.18 | 3.12 | qfq | 22,204,260 | 71,356,470 | -1.55% |
| 2026-06-16 | 3.24 | 3.25 | 3.19 | 3.23 | 3.17 | qfq | 13,598,860 | 43,786,293 | 0.00% |
| 2026-06-15 | 3.23 | 3.28 | 3.17 | 3.23 | 3.17 | qfq | 21,313,000 | 68,730,153 | 0.62% |
| 2026-06-12 | 3.19 | 3.21 | 3.11 | 3.21 | 3.15 | qfq | 23,110,690 | 73,572,559 | 1.90% |
| 2026-06-11 | 3.16 | 3.20 | 3.10 | 3.15 | 3.09 | qfq | 14,980,500 | 47,042,950 | -1.25% |
| 2026-06-10 | 3.25 | 3.26 | 3.15 | 3.19 | 3.13 | qfq | 16,829,140 | 53,597,692 | -2.15% |
| 2026-06-09 | 3.24 | 3.28 | 3.22 | 3.26 | 3.20 | qfq | 15,528,784 | 50,511,000 | 0.62% |
| 2026-06-08 | 3.30 | 3.35 | 3.19 | 3.24 | 3.18 | qfq | 19,062,996 | 62,256,938 | -2.99% |
| 2026-06-05 | 3.33 | 3.39 | 3.30 | 3.34 | 3.28 | qfq | 21,632,896 | 72,514,248 | 0.30% |
| 2026-06-04 | 3.35 | 3.39 | 3.29 | 3.33 | 3.27 | qfq | 16,451,800 | 54,757,671 | -0.89% |
| 2026-06-03 | 3.40 | 3.41 | 3.33 | 3.36 | 3.30 | qfq | 16,415,800 | 55,169,134 | -1.18% |
| 2026-06-02 | 3.46 | 3.47 | 3.38 | 3.40 | 3.34 | qfq | 18,171,622 | 62,020,334 | -2.02% |
| 2026-06-01 | 3.38 | 3.49 | 3.34 | 3.47 | 3.41 | qfq | 23,070,600 | 79,573,981 | 2.66% |
| 2026-05-29 | 3.43 | 3.46 | 3.37 | 3.38 | 3.32 | qfq | 16,742,000 | 57,276,584 | -1.46% |
| 2026-05-28 | 3.40 | 3.46 | 3.36 | 3.43 | 3.37 | qfq | 18,970,143 | 64,866,966 | 0.88% |
| 2026-05-27 | 3.49 | 3.51 | 3.38 | 3.40 | 3.34 | qfq | 18,952,903 | 64,691,313 | -2.30% |
| 2026-05-26 | 3.50 | 3.51 | 3.44 | 3.48 | 3.42 | qfq | 19,672,100 | 68,356,375 | -1.14% |
| 2026-05-25 | 3.55 | 3.59 | 3.48 | 3.52 | 3.45 | qfq | 17,067,062 | 60,282,783 | -1.12% |
| 2026-05-22 | 3.55 | 3.59 | 3.50 | 3.56 | 3.49 | qfq | 15,088,525 | 53,484,919 | 1.14% |
| 2026-05-21 | 3.63 | 3.69 | 3.51 | 3.52 | 3.45 | qfq | 22,445,700 | 80,979,687 | -2.76% |
| 2026-05-20 | 3.73 | 3.74 | 3.59 | 3.62 | 3.55 | qfq | 23,197,300 | 84,134,922 | -2.69% |
| 2026-05-19 | 3.71 | 3.74 | 3.66 | 3.72 | 3.65 | qfq | 19,339,400 | 71,534,750 | 0.54% |
| 2026-05-18 | 3.70 | 3.72 | 3.64 | 3.70 | 3.63 | qfq | 26,411,500 | 97,187,341 | 0.82% |
| 2026-05-15 | 3.75 | 3.76 | 3.65 | 3.67 | 3.60 | qfq | 25,454,303 | 94,437,720 | -1.87% |
| 2026-05-14 | 3.85 | 3.86 | 3.74 | 3.74 | 3.67 | qfq | 27,676,400 | 104,734,424 | -2.86% |
| 2026-05-13 | 3.87 | 3.89 | 3.84 | 3.85 | 3.78 | qfq | 22,422,963 | 86,597,240 | -0.26% |
| 2026-05-12 | 3.94 | 3.97 | 3.83 | 3.86 | 3.79 | qfq | 28,590,280 | 111,037,001 | -2.28% |
| 2026-05-11 | 3.97 | 3.98 | 3.91 | 3.95 | 3.88 | qfq | 22,979,340 | 90,379,881 | -0.75% |
| 2026-05-08 | 3.92 | 3.98 | 3.90 | 3.98 | 3.91 | qfq | 22,679,136 | 89,793,742 | 1.27% |
| 2026-05-07 | 3.93 | 3.95 | 3.91 | 3.93 | 3.86 | qfq | 19,135,500 | 75,163,753 | 0.00% |
| 2026-05-06 | 3.93 | 3.93 | 3.88 | 3.93 | 3.86 | qfq | 22,244,201 | 86,988,360 | 0.77% |
| 2026-04-30 | 3.86 | 3.91 | 3.85 | 3.90 | 3.83 | qfq | 24,565,279 | 95,413,031 | 1.04% |
| 2026-04-29 | 3.78 | 3.87 | 3.77 | 3.86 | 3.79 | qfq | 25,837,517 | 99,319,346 | 1.85% |
| 2026-04-28 | 3.84 | 3.88 | 3.75 | 3.79 | 3.72 | qfq | 29,870,200 | 113,369,977 | -2.07% |
| 2026-04-27 | 3.77 | 3.88 | 3.67 | 3.87 | 3.80 | qfq | 46,624,200 | 176,971,225 | 2.38% |
| 2026-04-24 | 3.78 | 3.82 | 3.74 | 3.78 | 3.71 | qfq | 23,119,040 | 87,094,520 | -0.53% |
| 2026-04-23 | 3.93 | 3.93 | 3.78 | 3.80 | 3.73 | qfq | 44,190,900 | 169,095,657 | -3.31% |
| 2026-04-22 | 4.00 | 4.03 | 3.91 | 3.93 | 3.86 | qfq | 58,207,400 | 229,454,537 | -2.48% |
| 2026-04-21 | 3.88 | 4.13 | 3.87 | 4.03 | 3.96 | qfq | 73,721,620 | 295,887,346 | 4.13% |
| 2026-04-20 | 3.87 | 3.88 | 3.84 | 3.87 | 3.80 | qfq | 17,704,240 | 68,354,701 | 0.00% |
| 2026-04-17 | 3.94 | 3.94 | 3.84 | 3.87 | 3.80 | qfq | 20,194,140 | 78,165,126 | -2.03% |
| 2026-04-16 | 3.90 | 3.95 | 3.86 | 3.95 | 3.88 | qfq | 18,568,000 | 72,653,875 | 1.54% |
| 2026-04-15 | 3.88 | 3.91 | 3.85 | 3.89 | 3.82 | qfq | 15,109,500 | 58,688,604 | 0.26% |
| 2026-04-14 | 3.91 | 3.92 | 3.81 | 3.88 | 3.81 | qfq | 16,957,100 | 65,362,265 | 0.00% |
| 2026-04-13 | 3.88 | 3.95 | 3.86 | 3.88 | 3.81 | qfq | 14,392,799 | 55,957,772 | -0.51% |
| 2026-04-10 | 3.92 | 3.96 | 3.89 | 3.90 | 3.83 | qfq | 14,325,900 | 56,256,641 | 0.52% |
| 2026-04-09 | 3.95 | 3.98 | 3.87 | 3.88 | 3.81 | qfq | 18,234,800 | 71,377,280 | -2.51% |
| 2026-04-08 | 3.93 | 3.98 | 3.91 | 3.98 | 3.91 | qfq | 24,669,800 | 97,611,174 | 2.58% |
| 2026-04-07 | 3.79 | 3.90 | 3.77 | 3.88 | 3.81 | qfq | 22,017,199 | 85,000,799 | 2.65% |
| 2026-04-03 | 3.94 | 3.94 | 3.75 | 3.78 | 3.71 | qfq | 25,140,000 | 95,876,597 | -4.06% |
| 2026-04-02 | 3.97 | 4.01 | 3.92 | 3.94 | 3.87 | qfq | 18,948,003 | 75,084,186 | -0.76% |
| 2026-04-01 | 3.98 | 4.02 | 3.91 | 3.97 | 3.90 | qfq | 22,410,500 | 88,878,288 | 0.51% |
| 2026-03-31 | 3.94 | 4.04 | 3.93 | 3.95 | 3.88 | qfq | 22,993,203 | 91,559,758 | -0.25% |
| 2026-03-30 | 3.82 | 3.98 | 3.81 | 3.96 | 3.89 | qfq | 27,935,160 | 109,438,628 | 1.80% |
| 2026-03-27 | 3.81 | 3.89 | 3.80 | 3.89 | 3.82 | qfq | 18,139,883 | 70,139,216 | 1.04% |
| 2026-03-26 | 3.87 | 3.94 | 3.83 | 3.85 | 3.78 | qfq | 19,260,480 | 74,638,961 | -1.28% |
| 2026-03-25 | 3.81 | 3.90 | 3.81 | 3.90 | 3.83 | qfq | 23,430,732 | 90,534,283 | 2.36% |
| 2026-03-24 | 3.75 | 3.86 | 3.68 | 3.81 | 3.74 | qfq | 29,746,532 | 111,667,565 | 3.81% |
| 2026-03-23 | 3.82 | 3.84 | 3.62 | 3.67 | 3.60 | qfq | 31,028,991 | 115,998,631 | -5.66% |
| 2026-03-20 | 3.99 | 4.02 | 3.89 | 3.89 | 3.82 | qfq | 23,813,955 | 93,801,975 | -2.51% |
| 2026-03-19 | 4.09 | 4.09 | 3.97 | 3.99 | 3.92 | qfq | 21,817,525 | 87,780,572 | -2.68% |
| 2026-03-18 | 4.08 | 4.11 | 4.03 | 4.10 | 4.02 | qfq | 17,541,762 | 71,350,651 | 0.49% |
| 2026-03-17 | 4.12 | 4.16 | 4.07 | 4.08 | 4.00 | qfq | 19,450,800 | 80,099,242 | -0.97% |
| 2026-03-16 | 4.13 | 4.17 | 4.07 | 4.12 | 4.04 | qfq | 16,842,000 | 69,279,918 | -0.24% |
| 2026-03-13 | 4.14 | 4.19 | 4.11 | 4.13 | 4.05 | qfq | 19,064,120 | 79,126,134 | -0.48% |
| 2026-03-12 | 4.23 | 4.23 | 4.14 | 4.15 | 4.07 | qfq | 20,929,660 | 87,412,845 | -1.66% |
| 2026-03-11 | 4.24 | 4.27 | 4.20 | 4.22 | 4.14 | qfq | 18,106,720 | 76,519,122 | -0.71% |
| 2026-03-10 | 4.28 | 4.29 | 4.23 | 4.25 | 4.17 | qfq | 17,453,545 | 74,248,592 | 0.24% |
| 2026-03-09 | 4.26 | 4.27 | 4.15 | 4.24 | 4.16 | qfq | 23,637,100 | 99,559,222 | -1.17% |
| 2026-03-06 | 4.19 | 4.30 | 4.19 | 4.29 | 4.21 | qfq | 18,818,612 | 80,326,523 | 1.90% |
| 2026-03-05 | 4.24 | 4.29 | 4.20 | 4.21 | 4.13 | qfq | 19,985,000 | 84,732,800 | 0.96% |
| 2026-03-04 | 4.15 | 4.23 | 4.12 | 4.17 | 4.09 | qfq | 22,971,956 | 95,884,522 | -0.48% |
| 2026-03-03 | 4.38 | 4.40 | 4.18 | 4.19 | 4.11 | qfq | 35,286,100 | 151,279,435 | -3.46% |
| 2026-03-02 | 4.46 | 4.48 | 4.30 | 4.34 | 4.26 | qfq | 33,898,883 | 148,061,641 | -3.98% |
| 2026-02-27 | 4.45 | 4.53 | 4.44 | 4.52 | 4.44 | qfq | 22,036,740 | 99,008,108 | 1.12% |
| 2026-02-26 | 4.58 | 4.60 | 4.45 | 4.47 | 4.39 | qfq | 32,888,080 | 148,123,599 | -2.19% |
| 2026-02-25 | 4.53 | 4.61 | 4.52 | 4.57 | 4.49 | qfq | 35,318,860 | 161,304,256 | 1.33% |
| 2026-02-24 | 4.45 | 4.52 | 4.44 | 4.51 | 4.43 | qfq | 25,163,263 | 113,303,450 | 1.58% |
| 2026-02-13 | 4.43 | 4.49 | 4.41 | 4.44 | 4.36 | qfq | 23,633,800 | 105,211,689 | 0.45% |
| 2026-02-12 | 4.45 | 4.50 | 4.42 | 4.42 | 4.34 | qfq | 24,810,505 | 110,410,043 | -0.90% |
| 2026-02-11 | 4.49 | 4.52 | 4.46 | 4.46 | 4.38 | qfq | 27,222,500 | 122,206,310 | -0.67% |
| 2026-02-10 | 4.50 | 4.51 | 4.44 | 4.49 | 4.41 | qfq | 27,280,080 | 122,351,368 | -0.22% |
| 2026-02-09 | 4.51 | 4.54 | 4.47 | 4.50 | 4.42 | qfq | 35,837,560 | 161,531,197 | 0.67% |
| 2026-02-06 | 4.42 | 4.52 | 4.39 | 4.47 | 4.39 | qfq | 36,751,205 | 164,153,353 | -0.22% |
| 2026-02-05 | 4.44 | 4.54 | 4.40 | 4.48 | 4.40 | qfq | 46,951,646 | 210,628,631 | 0.67% |
| 2026-02-04 | 4.36 | 4.45 | 4.35 | 4.45 | 4.37 | qfq | 28,752,353 | 126,977,117 | 1.60% |
| 2026-02-03 | 4.35 | 4.39 | 4.32 | 4.38 | 4.30 | qfq | 26,698,760 | 116,316,113 | 1.39% |
| 2026-02-02 | 4.39 | 4.44 | 4.31 | 4.32 | 4.24 | qfq | 32,310,360 | 141,551,373 | -1.59% |
| 2026-01-30 | 4.37 | 4.44 | 4.33 | 4.39 | 4.31 | qfq | 33,131,407 | 145,164,000 | 0.46% |
| 2026-01-29 | 4.42 | 4.47 | 4.34 | 4.37 | 4.29 | qfq | 38,424,411 | 169,270,136 | -1.35% |
| 2026-01-28 | 4.50 | 4.54 | 4.42 | 4.43 | 4.35 | qfq | 43,862,477 | 195,397,610 | -1.99% |
| 2026-01-27 | 4.57 | 4.61 | 4.47 | 4.52 | 4.44 | qfq | 41,404,100 | 187,211,567 | -2.16% |
| 2026-01-26 | 4.76 | 4.77 | 4.54 | 4.62 | 4.53 | qfq | 52,787,229 | 244,041,580 | -2.94% |
| 2026-01-23 | 4.68 | 4.76 | 4.63 | 4.76 | 4.67 | qfq | 53,806,700 | 253,687,184 | 2.37% |
| 2026-01-22 | 4.56 | 4.65 | 4.55 | 4.65 | 4.56 | qfq | 46,833,343 | 216,604,284 | 1.53% |
| 2026-01-21 | 4.52 | 4.58 | 4.47 | 4.58 | 4.49 | qfq | 40,360,774 | 183,219,998 | 0.88% |
| 2026-01-20 | 4.61 | 4.62 | 4.51 | 4.54 | 4.46 | qfq | 41,953,500 | 190,595,954 | -1.09% |
| 2026-01-19 | 4.44 | 4.60 | 4.42 | 4.59 | 4.50 | qfq | 49,030,415 | 222,465,448 | 2.68% |
| 2026-01-16 | 4.56 | 4.57 | 4.44 | 4.47 | 4.39 | qfq | 52,466,852 | 235,899,861 | -1.76% |
| 2026-01-15 | 4.69 | 4.69 | 4.52 | 4.55 | 4.47 | qfq | 81,919,106 | 375,226,429 | -4.41% |
| 2026-01-14 | 4.71 | 4.86 | 4.66 | 4.76 | 4.67 | qfq | 122,116,431 | 582,074,872 | 0.85% |
| 2026-01-13 | 5.02 | 5.09 | 4.70 | 4.72 | 4.63 | qfq | 158,256,888 | 768,608,854 | -5.79% |
| 2026-01-12 | 4.78 | 5.23 | 4.78 | 5.01 | 4.92 | qfq | 208,793,422 | 1,051,449,902 | 5.47% |
| 2026-01-09 | 4.67 | 4.76 | 4.65 | 4.75 | 4.66 | qfq | 127,625,182 | 599,954,447 | 1.93% |
| 2026-01-08 | 4.67 | 4.75 | 4.61 | 4.66 | 4.57 | qfq | 119,991,670 | 559,220,922 | -2.31% |
| 2026-01-07 | 4.71 | 4.90 | 4.62 | 4.77 | 4.59 | qfq | 158,586,302 | 752,105,866 | 0.21% |
| 2026-01-06 | 4.58 | 4.86 | 4.56 | 4.76 | 4.58 | qfq | 192,935,664 | 908,861,899 | 4.62% |
| 2026-01-05 | 4.52 | 4.64 | 4.51 | 4.55 | 4.38 | qfq | 151,721,897 | 691,922,423 | -1.52% |
| 2025-12-31 | 4.93 | 4.99 | 4.62 | 4.62 | 4.44 | qfq | 326,032,616 | 1,536,997,772 | -9.94% |
| 2025-12-30 | 5.13 | 5.13 | 5.13 | 5.13 | 4.93 | qfq | 20,462,700 | 104,973,651 | -10.00% |
| 2025-12-29 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | qfq | 19,826,900 | 113,013,330 | -9.95% |
| 2025-12-26 | 6.49 | 6.70 | 5.90 | 6.33 | 6.09 | qfq | 387,738,379 | 2,406,356,129 | -3.36% |
| 2025-12-25 | 6.55 | 6.55 | 6.55 | 6.55 | 6.30 | qfq | 13,835,369 | 90,621,667 | 10.08% |
| 2025-12-24 | 5.69 | 5.95 | 5.55 | 5.95 | 5.72 | qfq | 93,121,943 | 545,992,105 | 9.98% |
| 2025-12-23 | 5.16 | 5.41 | 5.05 | 5.41 | 5.20 | qfq | 156,436,353 | 833,841,709 | 9.96% |
| 2025-12-22 | 4.79 | 4.92 | 4.70 | 4.92 | 4.73 | qfq | 157,568,939 | 771,113,338 | 10.07% |
| 2025-12-19 | 4.09 | 4.50 | 4.09 | 4.47 | 4.30 | qfq | 129,277,269 | 572,007,571 | 9.29% |
| 2025-12-18 | 3.93 | 4.20 | 3.90 | 4.09 | 3.93 | qfq | 73,223,460 | 297,877,512 | 2.51% |
| 2025-12-17 | 3.96 | 4.10 | 3.85 | 3.99 | 3.84 | qfq | 60,937,422 | 241,659,306 | 1.79% |
| 2025-12-16 | 4.12 | 4.16 | 3.89 | 3.92 | 3.77 | qfq | 90,342,326 | 360,931,093 | -4.85% |
| 2025-12-15 | 4.35 | 4.50 | 4.05 | 4.12 | 3.96 | qfq | 115,495,073 | 486,853,711 | -7.83% |
| 2025-12-12 | 4.66 | 4.71 | 4.45 | 4.47 | 4.30 | qfq | 122,363,606 | 559,491,579 | -6.68% |
| 2025-12-11 | 4.55 | 4.87 | 4.42 | 4.79 | 4.61 | qfq | 172,692,657 | 804,262,492 | 3.68% |
| 2025-12-10 | 4.67 | 5.17 | 4.59 | 4.62 | 4.44 | qfq | 170,650,923 | 819,969,771 | -1.91% |
| 2025-12-09 | 4.60 | 4.82 | 4.57 | 4.71 | 4.53 | qfq | 176,332,758 | 830,292,306 | 1.95% |
| 2025-12-08 | 4.93 | 4.99 | 4.58 | 4.62 | 4.44 | qfq | 256,284,302 | 1,212,519,274 | -2.12% |
| 2025-12-05 | 4.17 | 4.72 | 4.12 | 4.72 | 4.54 | qfq | 182,962,398 | 839,698,769 | 10.02% |
| 2025-12-04 | 4.32 | 4.50 | 4.20 | 4.29 | 4.13 | qfq | 120,358,234 | 524,564,456 | -2.94% |
| 2025-12-03 | 4.22 | 4.48 | 4.18 | 4.42 | 4.25 | qfq | 142,001,908 | 615,624,011 | 3.03% |
| 2025-12-02 | 4.10 | 4.35 | 4.04 | 4.29 | 4.13 | qfq | 123,161,068 | 522,207,308 | 2.88% |
| 2025-12-01 | 4.28 | 4.29 | 4.14 | 4.17 | 4.01 | qfq | 85,252,077 | 357,805,155 | -1.65% |
| 2025-11-28 | 4.12 | 4.27 | 3.97 | 4.24 | 4.08 | qfq | 107,548,819 | 445,194,454 | 2.17% |
| 2025-11-27 | 4.10 | 4.24 | 4.08 | 4.15 | 3.99 | qfq | 103,390,163 | 428,627,355 | -2.12% |
| 2025-11-26 | 4.32 | 4.48 | 4.09 | 4.24 | 4.08 | qfq | 184,559,340 | 785,362,193 | -5.57% |
| 2025-11-25 | 4.43 | 4.87 | 4.21 | 4.49 | 4.32 | qfq | 264,781,178 | 1,206,746,991 | 1.35% |
| 2025-11-24 | 4.07 | 4.43 | 3.90 | 4.43 | 4.26 | qfq | 166,638,496 | 695,374,805 | 9.93% |
| 2025-11-21 | 3.99 | 4.43 | 3.90 | 4.03 | 3.88 | qfq | 172,523,286 | 720,253,122 | 0.00% |
| 2025-11-20 | 4.16 | 4.34 | 3.98 | 4.03 | 3.88 | qfq | 143,450,171 | 589,135,884 | -4.05% |
| 2025-11-19 | 3.78 | 4.20 | 3.78 | 4.20 | 4.04 | qfq | 59,380,981 | 244,798,781 | 9.95% |
| 2025-11-18 | 3.97 | 4.00 | 3.76 | 3.82 | 3.67 | qfq | 111,827,582 | 432,017,379 | -7.28% |
| 2025-11-17 | 3.92 | 4.20 | 3.91 | 4.12 | 3.96 | qfq | 161,872,361 | 653,900,834 | 2.74% |
| 2025-11-14 | 4.26 | 4.49 | 3.89 | 4.01 | 3.86 | qfq | 214,487,925 | 872,071,505 | -1.72% |
| 2025-11-13 | 3.66 | 4.08 | 3.64 | 4.08 | 3.92 | qfq | 110,300,469 | 432,598,706 | 9.97% |
| 2025-11-12 | 3.69 | 3.80 | 3.64 | 3.71 | 3.57 | qfq | 38,853,289 | 143,924,930 | 0.82% |
| 2025-11-11 | 3.62 | 3.71 | 3.59 | 3.68 | 3.54 | qfq | 24,143,861 | 88,448,552 | 1.38% |
| 2025-11-10 | 3.53 | 3.65 | 3.52 | 3.63 | 3.49 | qfq | 22,871,654 | 82,316,354 | 1.97% |
| 2025-11-07 | 3.50 | 3.58 | 3.49 | 3.56 | 3.42 | qfq | 24,752,647 | 87,725,392 | 1.71% |
| 2025-11-06 | 3.60 | 3.61 | 3.49 | 3.50 | 3.37 | qfq | 27,873,623 | 97,995,091 | -2.78% |
| 2025-11-05 | 3.55 | 3.61 | 3.51 | 3.60 | 3.46 | qfq | 29,279,664 | 104,664,302 | 0.84% |
| 2025-11-04 | 3.49 | 3.67 | 3.48 | 3.57 | 3.43 | qfq | 45,026,873 | 160,520,947 | 2.29% |
| 2025-11-03 | 3.49 | 3.51 | 3.45 | 3.49 | 3.36 | qfq | 15,923,700 | 55,366,957 | 0.00% |
| 2025-10-31 | 3.48 | 3.51 | 3.45 | 3.49 | 3.36 | qfq | 15,069,380 | 52,377,967 | 0.58% |
| 2025-10-30 | 3.54 | 3.54 | 3.44 | 3.47 | 3.34 | qfq | 21,961,298 | 76,468,416 | -1.42% |
| 2025-10-29 | 3.59 | 3.59 | 3.49 | 3.52 | 3.39 | qfq | 16,582,555 | 58,364,663 | -1.95% |
| 2025-10-28 | 3.52 | 3.60 | 3.51 | 3.59 | 3.45 | qfq | 15,949,294 | 56,941,372 | 1.70% |
| 2025-10-27 | 3.53 | 3.55 | 3.45 | 3.53 | 3.39 | qfq | 16,034,472 | 56,357,103 | 0.00% |
| 2025-10-24 | 3.55 | 3.56 | 3.50 | 3.53 | 3.39 | qfq | 11,250,554 | 39,635,716 | -0.56% |
| 2025-10-23 | 3.48 | 3.55 | 3.47 | 3.55 | 3.41 | qfq | 15,851,732 | 55,659,036 | 1.72% |
| 2025-10-22 | 3.47 | 3.52 | 3.46 | 3.49 | 3.36 | qfq | 12,851,770 | 44,835,478 | 0.00% |
| 2025-10-21 | 3.42 | 3.50 | 3.41 | 3.49 | 3.36 | qfq | 20,454,197 | 70,925,983 | 2.05% |
| 2025-10-20 | 3.39 | 3.44 | 3.38 | 3.42 | 3.29 | qfq | 8,983,610 | 30,638,639 | 0.59% |
| 2025-10-17 | 3.40 | 3.44 | 3.39 | 3.40 | 3.27 | qfq | 12,333,223 | 42,089,280 | -0.58% |
| 2025-10-16 | 3.42 | 3.44 | 3.39 | 3.42 | 3.29 | qfq | 12,030,226 | 41,094,052 | 0.00% |
| 2025-10-15 | 3.41 | 3.44 | 3.40 | 3.42 | 3.29 | qfq | 12,536,893 | 42,864,802 | 0.00% |
| 2025-10-14 | 3.34 | 3.44 | 3.34 | 3.42 | 3.29 | qfq | 29,671,814 | 101,007,534 | 2.09% |
| 2025-10-13 | 3.27 | 3.36 | 3.19 | 3.35 | 3.22 | qfq | 16,457,949 | 54,404,061 | 0.60% |
| 2025-10-10 | 3.27 | 3.34 | 3.27 | 3.33 | 3.20 | qfq | 17,095,205 | 56,788,577 | 1.22% |
| 2025-10-09 | 3.20 | 3.30 | 3.19 | 3.29 | 3.16 | qfq | 21,628,979 | 70,317,049 | 3.13% |
| 2025-09-30 | 3.23 | 3.24 | 3.19 | 3.19 | 3.07 | qfq | 10,326,589 | 33,139,215 | -0.93% |
| 2025-09-29 | 3.20 | 3.24 | 3.14 | 3.22 | 3.10 | qfq | 11,355,308 | 36,373,340 | 0.63% |
| 2025-09-26 | 3.17 | 3.25 | 3.17 | 3.20 | 3.08 | qfq | 9,078,305 | 29,124,076 | 0.63% |
| 2025-09-25 | 3.25 | 3.26 | 3.17 | 3.18 | 3.06 | qfq | 9,799,045 | 31,400,285 | -2.15% |
| 2025-09-24 | 3.19 | 3.26 | 3.18 | 3.25 | 3.13 | qfq | 9,890,197 | 31,989,573 | 1.56% |
| 2025-09-23 | 3.27 | 3.28 | 3.15 | 3.20 | 3.08 | qfq | 13,926,908 | 44,514,530 | -2.44% |
| 2025-09-22 | 3.30 | 3.33 | 3.25 | 3.28 | 3.15 | qfq | 10,704,360 | 35,085,004 | -1.20% |
| 2025-09-19 | 3.37 | 3.38 | 3.30 | 3.32 | 3.19 | qfq | 15,899,460 | 52,838,590 | -0.90% |
| 2025-09-18 | 3.41 | 3.42 | 3.34 | 3.35 | 3.22 | qfq | 18,587,724 | 62,769,581 | -1.47% |
| 2025-09-17 | 3.42 | 3.43 | 3.38 | 3.40 | 3.27 | qfq | 16,275,014 | 55,416,183 | -0.58% |
| 2025-09-16 | 3.38 | 3.42 | 3.36 | 3.42 | 3.29 | qfq | 16,808,842 | 57,037,717 | 1.48% |
| 2025-09-15 | 3.39 | 3.40 | 3.34 | 3.37 | 3.24 | qfq | 13,708,740 | 46,108,531 | -0.59% |
| 2025-09-12 | 3.40 | 3.42 | 3.37 | 3.39 | 3.26 | qfq | 11,057,571 | 37,503,275 | -0.29% |
| 2025-09-11 | 3.40 | 3.41 | 3.34 | 3.40 | 3.27 | qfq | 15,046,241 | 50,835,898 | 0.29% |
| 2025-09-10 | 3.38 | 3.41 | 3.36 | 3.39 | 3.26 | qfq | 12,075,896 | 40,896,611 | 0.59% |
| 2025-09-09 | 3.37 | 3.39 | 3.34 | 3.37 | 3.24 | qfq | 13,281,800 | 44,714,522 | -0.59% |
| 2025-09-08 | 3.34 | 3.39 | 3.33 | 3.39 | 3.26 | qfq | 18,083,349 | 60,919,385 | 1.80% |
| 2025-09-05 | 3.30 | 3.34 | 3.28 | 3.33 | 3.20 | qfq | 13,684,747 | 45,389,157 | 0.60% |
| 2025-09-04 | 3.29 | 3.33 | 3.26 | 3.31 | 3.18 | qfq | 16,743,697 | 55,296,650 | 0.91% |
| 2025-09-03 | 3.34 | 3.35 | 3.26 | 3.28 | 3.15 | qfq | 16,143,740 | 53,343,702 | -1.50% |
| 2025-09-02 | 3.36 | 3.38 | 3.29 | 3.33 | 3.20 | qfq | 20,400,696 | 67,973,792 | -0.89% |
| 2025-09-01 | 3.35 | 3.39 | 3.32 | 3.36 | 3.23 | qfq | 36,482,076 | 122,189,284 | 0.90% |
| 2025-08-29 | 3.34 | 3.37 | 3.33 | 3.33 | 3.20 | qfq | 11,447,106 | 38,298,430 | -0.30% |
| 2025-08-28 | 3.36 | 3.40 | 3.27 | 3.34 | 3.21 | qfq | 17,916,408 | 59,738,475 | -0.60% |
| 2025-08-27 | 3.47 | 3.48 | 3.36 | 3.36 | 3.23 | qfq | 20,138,110 | 68,694,527 | -3.45% |
| 2025-08-26 | 3.43 | 3.49 | 3.41 | 3.48 | 3.35 | qfq | 19,601,140 | 67,972,338 | 1.46% |
| 2025-08-25 | 3.40 | 3.43 | 3.38 | 3.43 | 3.30 | qfq | 15,579,160 | 53,149,633 | 0.88% |
| 2025-08-22 | 3.41 | 3.42 | 3.36 | 3.40 | 3.27 | qfq | 17,517,373 | 59,242,686 | -0.58% |
| 2025-08-21 | 3.42 | 3.44 | 3.40 | 3.42 | 3.29 | qfq | 14,312,084 | 48,911,589 | 0.00% |
| 2025-08-20 | 3.36 | 3.42 | 3.36 | 3.42 | 3.29 | qfq | 17,442,880 | 59,176,467 | 1.48% |
| 2025-08-19 | 3.40 | 3.41 | 3.36 | 3.37 | 3.24 | qfq | 20,443,329 | 69,099,261 | -0.88% |
| 2025-08-18 | 3.36 | 3.43 | 3.34 | 3.40 | 3.27 | qfq | 23,431,927 | 79,624,357 | 1.19% |
| 2025-08-15 | 3.39 | 3.40 | 3.36 | 3.36 | 3.23 | qfq | 23,728,051 | 80,067,508 | -0.59% |
| 2025-08-14 | 3.41 | 3.42 | 3.37 | 3.38 | 3.25 | qfq | 22,335,700 | 75,776,486 | -1.17% |
| 2025-08-13 | 3.48 | 3.49 | 3.41 | 3.42 | 3.29 | qfq | 21,048,889 | 72,413,172 | 0.29% |
| 2025-08-12 | 3.42 | 3.45 | 3.40 | 3.41 | 3.28 | qfq | 20,123,203 | 68,735,245 | -0.87% |
| 2025-08-11 | 3.46 | 3.47 | 3.43 | 3.44 | 3.31 | qfq | 16,769,630 | 57,740,875 | -1.15% |
| 2025-08-08 | 3.46 | 3.49 | 3.42 | 3.48 | 3.35 | qfq | 11,070,519 | 38,261,093 | 0.58% |
| 2025-08-07 | 3.51 | 3.51 | 3.46 | 3.46 | 3.33 | qfq | 10,611,277 | 36,922,408 | -1.14% |
| 2025-08-06 | 3.53 | 3.55 | 3.48 | 3.50 | 3.37 | qfq | 12,603,314 | 44,144,037 | -1.41% |
| 2025-08-05 | 3.47 | 3.55 | 3.46 | 3.55 | 3.41 | qfq | 17,355,390 | 61,216,283 | 2.60% |
| 2025-08-04 | 3.46 | 3.49 | 3.42 | 3.46 | 3.33 | qfq | 11,827,668 | 40,911,342 | 0.00% |
| 2025-08-01 | 3.40 | 3.47 | 3.39 | 3.46 | 3.33 | qfq | 16,822,418 | 57,836,450 | 2.06% |
| 2025-07-31 | 3.43 | 3.46 | 3.39 | 3.39 | 3.26 | qfq | 12,680,515 | 43,311,979 | -1.17% |
| 2025-07-30 | 3.45 | 3.46 | 3.41 | 3.43 | 3.30 | qfq | 19,178,946 | 65,975,424 | -5.25% |
| 2025-07-29 | 3.67 | 3.69 | 3.58 | 3.62 | 3.32 | qfq | 21,013,754 | 75,898,989 | -1.63% |
| 2025-07-28 | 3.65 | 3.68 | 3.63 | 3.68 | 3.37 | qfq | 12,526,205 | 45,828,382 | 0.82% |
| 2025-07-25 | 3.66 | 3.67 | 3.63 | 3.65 | 3.34 | qfq | 8,901,416 | 32,471,299 | -0.27% |
| 2025-07-24 | 3.64 | 3.66 | 3.62 | 3.66 | 3.35 | qfq | 13,516,331 | 49,200,755 | 0.83% |
| 2025-07-23 | 3.68 | 3.70 | 3.63 | 3.63 | 3.33 | qfq | 14,094,800 | 51,527,362 | 0.00% |
| 2025-07-22 | 3.66 | 3.67 | 3.59 | 3.63 | 3.33 | qfq | 16,351,600 | 59,246,920 | -1.09% |
| 2025-07-21 | 3.64 | 3.68 | 3.61 | 3.67 | 3.36 | qfq | 13,493,799 | 49,367,690 | 1.10% |
| 2025-07-18 | 3.65 | 3.66 | 3.60 | 3.63 | 3.33 | qfq | 11,398,309 | 41,254,510 | -0.27% |
| 2025-07-17 | 3.60 | 3.66 | 3.60 | 3.64 | 3.34 | qfq | 12,772,911 | 46,416,015 | 0.55% |
| 2025-07-16 | 3.60 | 3.70 | 3.60 | 3.62 | 3.32 | qfq | 17,834,405 | 64,853,472 | 0.28% |
| 2025-07-15 | 3.68 | 3.70 | 3.56 | 3.61 | 3.31 | qfq | 25,842,341 | 93,304,576 | -2.96% |
| 2025-07-14 | 3.64 | 3.80 | 3.62 | 3.72 | 3.41 | qfq | 33,193,698 | 123,441,220 | 2.20% |
| 2025-07-11 | 3.65 | 3.70 | 3.61 | 3.64 | 3.34 | qfq | 17,608,331 | 64,081,981 | -0.82% |
| 2025-07-10 | 3.67 | 3.74 | 3.60 | 3.67 | 3.36 | qfq | 28,943,083 | 105,539,190 | -0.27% |
| 2025-07-09 | 3.74 | 3.83 | 3.66 | 3.68 | 3.37 | qfq | 40,413,820 | 149,897,426 | -3.66% |
| 2025-07-08 | 3.76 | 3.94 | 3.73 | 3.82 | 3.50 | qfq | 48,467,635 | 184,201,715 | 3.52% |
| 2025-07-07 | 3.66 | 3.84 | 3.63 | 3.69 | 3.38 | qfq | 24,780,740 | 91,059,764 | 2.50% |
| 2025-07-04 | 3.58 | 3.66 | 3.56 | 3.60 | 3.30 | qfq | 20,036,900 | 72,325,834 | 0.84% |
| 2025-07-03 | 3.59 | 3.61 | 3.55 | 3.57 | 3.27 | qfq | 9,181,900 | 32,764,846 | -0.56% |
| 2025-07-02 | 3.55 | 3.59 | 3.53 | 3.59 | 3.29 | qfq | 12,017,843 | 42,847,083 | 1.13% |
| 2025-07-01 | 3.54 | 3.58 | 3.51 | 3.55 | 3.25 | qfq | 14,622,260 | 51,754,606 | 0.57% |
| 2025-06-30 | 3.52 | 3.54 | 3.49 | 3.53 | 3.23 | qfq | 10,548,280 | 37,071,436 | 0.28% |
| 2025-06-27 | 3.50 | 3.56 | 3.50 | 3.52 | 3.23 | qfq | 11,685,941 | 41,271,159 | 0.57% |
| 2025-06-26 | 3.50 | 3.52 | 3.45 | 3.50 | 3.21 | qfq | 11,882,020 | 41,333,311 | 0.00% |
| 2025-06-25 | 3.49 | 3.57 | 3.48 | 3.50 | 3.21 | qfq | 12,547,220 | 44,114,457 | 0.86% |
| 2025-06-24 | 3.37 | 3.48 | 3.35 | 3.47 | 3.18 | qfq | 11,136,660 | 38,274,316 | 3.58% |
| 2025-06-23 | 3.28 | 3.38 | 3.28 | 3.35 | 3.07 | qfq | 8,876,660 | 29,627,920 | 1.52% |
| 2025-06-20 | 3.30 | 3.34 | 3.28 | 3.30 | 3.02 | qfq | 7,796,420 | 25,805,490 | -0.30% |
| 2025-06-19 | 3.34 | 3.36 | 3.29 | 3.31 | 3.03 | qfq | 9,653,540 | 32,074,073 | -1.19% |
| 2025-06-18 | 3.42 | 3.43 | 3.34 | 3.35 | 3.07 | qfq | 11,203,700 | 37,660,995 | -2.05% |
| 2025-06-17 | 3.44 | 3.46 | 3.40 | 3.42 | 3.13 | qfq | 8,750,760 | 29,943,025 | -0.58% |
| 2025-06-16 | 3.42 | 3.45 | 3.40 | 3.44 | 3.15 | qfq | 9,654,800 | 33,093,969 | -0.29% |
| 2025-06-13 | 3.49 | 3.50 | 3.43 | 3.45 | 3.16 | qfq | 9,677,700 | 33,433,397 | -1.15% |
| 2025-06-12 | 3.49 | 3.51 | 3.45 | 3.49 | 3.20 | qfq | 11,611,833 | 40,418,070 | -0.29% |
| 2025-06-11 | 3.48 | 3.52 | 3.47 | 3.50 | 3.21 | qfq | 10,381,560 | 36,368,097 | 0.57% |
| 2025-06-10 | 3.54 | 3.55 | 3.43 | 3.48 | 3.19 | qfq | 17,785,140 | 61,956,391 | -1.42% |
| 2025-06-09 | 3.48 | 3.63 | 3.46 | 3.53 | 3.23 | qfq | 37,830,294 | 133,159,374 | 2.32% |
| 2025-06-06 | 3.37 | 3.50 | 3.37 | 3.45 | 3.16 | qfq | 16,031,100 | 55,048,084 | 1.77% |
| 2025-06-05 | 3.47 | 3.48 | 3.37 | 3.39 | 3.11 | qfq | 14,647,960 | 50,023,104 | -1.74% |
| 2025-06-04 | 3.35 | 3.48 | 3.35 | 3.45 | 3.16 | qfq | 22,076,160 | 75,530,064 | 3.29% |
| 2025-06-03 | 3.30 | 3.36 | 3.29 | 3.34 | 3.06 | qfq | 11,838,000 | 39,560,291 | 0.30% |
| 2025-05-30 | 3.36 | 3.38 | 3.32 | 3.33 | 3.05 | qfq | 9,441,980 | 31,583,129 | -0.60% |
| 2025-05-29 | 3.35 | 3.38 | 3.33 | 3.35 | 3.07 | qfq | 9,899,300 | 33,287,190 | -0.30% |
| 2025-05-28 | 3.40 | 3.40 | 3.33 | 3.36 | 3.08 | qfq | 11,264,060 | 37,738,430 | -1.18% |
| 2025-05-27 | 3.33 | 3.40 | 3.33 | 3.40 | 3.12 | qfq | 14,065,700 | 47,535,799 | 1.49% |
| 2025-05-26 | 3.32 | 3.36 | 3.29 | 3.35 | 3.07 | qfq | 11,127,800 | 36,993,659 | 0.90% |
| 2025-05-23 | 3.35 | 3.38 | 3.31 | 3.32 | 3.04 | qfq | 9,986,272 | 33,476,525 | -1.19% |
| 2025-05-22 | 3.37 | 3.40 | 3.34 | 3.36 | 3.08 | qfq | 14,365,002 | 48,253,476 | -0.30% |
| 2025-05-21 | 3.38 | 3.40 | 3.34 | 3.37 | 3.09 | qfq | 10,496,500 | 35,370,874 | -0.59% |
| 2025-05-20 | 3.41 | 3.42 | 3.34 | 3.39 | 3.11 | qfq | 12,746,600 | 43,018,309 | 0.59% |
| 2025-05-19 | 3.30 | 3.37 | 3.29 | 3.37 | 3.09 | qfq | 14,417,122 | 48,253,349 | 1.81% |
| 2025-05-16 | 3.32 | 3.33 | 3.29 | 3.31 | 3.03 | qfq | 10,533,084 | 34,804,005 | -0.60% |
| 2025-05-15 | 3.31 | 3.34 | 3.30 | 3.33 | 3.05 | qfq | 10,993,196 | 36,497,487 | 0.30% |
| 2025-05-14 | 3.30 | 3.32 | 3.25 | 3.32 | 3.04 | qfq | 14,148,240 | 46,573,254 | 0.61% |
| 2025-05-13 | 3.32 | 3.32 | 3.27 | 3.30 | 3.02 | qfq | 13,058,628 | 43,014,762 | -0.30% |
| 2025-05-12 | 3.33 | 3.33 | 3.28 | 3.31 | 3.03 | qfq | 10,399,880 | 34,321,834 | 0.00% |
| 2025-05-09 | 3.29 | 3.39 | 3.28 | 3.31 | 3.03 | qfq | 16,046,760 | 53,289,242 | 0.61% |
| 2025-05-08 | 3.28 | 3.31 | 3.26 | 3.29 | 3.01 | qfq | 16,580,367 | 54,503,506 | 0.61% |
| 2025-05-07 | 3.22 | 3.31 | 3.22 | 3.27 | 3.00 | qfq | 27,753,055 | 90,950,102 | 2.19% |
| 2025-05-06 | 3.18 | 3.23 | 3.16 | 3.20 | 2.93 | qfq | 19,666,395 | 62,765,265 | 0.95% |
| 2025-04-30 | 3.23 | 3.27 | 3.16 | 3.17 | 2.90 | qfq | 21,576,580 | 68,967,862 | -2.16% |
| 2025-04-29 | 3.20 | 3.26 | 3.18 | 3.24 | 2.97 | qfq | 22,619,440 | 73,221,758 | 0.62% |
| 2025-04-28 | 3.18 | 3.28 | 3.14 | 3.22 | 2.95 | qfq | 31,025,334 | 99,898,666 | 1.58% |
| 2025-04-25 | 3.15 | 3.28 | 3.15 | 3.17 | 2.90 | qfq | 22,778,534 | 72,582,320 | 0.96% |
| 2025-04-24 | 3.12 | 3.16 | 3.09 | 3.14 | 2.88 | qfq | 27,177,420 | 85,088,770 | 0.96% |
| 2025-04-23 | 3.13 | 3.17 | 3.00 | 3.11 | 2.85 | qfq | 48,607,421 | 151,505,222 | -1.58% |
| 2025-04-22 | 3.03 | 3.32 | 3.02 | 3.16 | 2.90 | qfq | 64,254,461 | 206,187,072 | 4.64% |
| 2025-04-21 | 2.97 | 3.02 | 2.96 | 3.02 | 2.77 | qfq | 9,846,900 | 29,515,452 | 1.34% |
| 2025-04-18 | 2.98 | 2.99 | 2.93 | 2.98 | 2.73 | qfq | 8,750,800 | 25,873,671 | 0.34% |
| 2025-04-17 | 2.93 | 2.99 | 2.91 | 2.97 | 2.72 | qfq | 8,083,765 | 24,004,278 | 0.68% |
| 2025-04-16 | 2.97 | 3.02 | 2.89 | 2.95 | 2.70 | qfq | 11,960,968 | 35,326,644 | -1.34% |
| 2025-04-15 | 2.94 | 2.99 | 2.92 | 2.99 | 2.74 | qfq | 12,336,979 | 36,505,797 | 2.05% |
| 2025-04-14 | 2.89 | 2.94 | 2.89 | 2.93 | 2.68 | qfq | 10,655,039 | 31,166,494 | 1.74% |
| 2025-04-11 | 2.86 | 2.91 | 2.85 | 2.88 | 2.64 | qfq | 11,205,659 | 32,253,450 | 0.35% |
| 2025-04-10 | 2.86 | 2.92 | 2.84 | 2.87 | 2.63 | qfq | 17,100,573 | 49,384,296 | 0.70% |
| 2025-04-09 | 2.78 | 2.87 | 2.67 | 2.85 | 2.61 | qfq | 22,742,087 | 63,068,094 | 1.42% |
| 2025-04-08 | 2.84 | 2.88 | 2.75 | 2.81 | 2.57 | qfq | 23,484,620 | 65,953,584 | -1.06% |
| 2025-04-07 | 3.02 | 3.04 | 2.84 | 2.84 | 2.60 | qfq | 24,947,300 | 72,666,065 | -10.13% |
| 2025-04-03 | 3.15 | 3.19 | 3.11 | 3.16 | 2.90 | qfq | 15,289,972 | 48,294,596 | -0.32% |
| 2025-04-02 | 3.15 | 3.19 | 3.13 | 3.17 | 2.90 | qfq | 15,100,044 | 47,670,081 | 0.96% |
| 2025-04-01 | 3.05 | 3.16 | 3.05 | 3.14 | 2.88 | qfq | 22,593,340 | 70,681,770 | 3.29% |
| 2025-03-31 | 3.13 | 3.13 | 3.01 | 3.04 | 2.79 | qfq | 13,819,200 | 42,143,128 | -2.56% |
| 2025-03-28 | 3.15 | 3.16 | 3.09 | 3.12 | 2.86 | qfq | 8,985,580 | 28,023,869 | -0.95% |
| 2025-03-27 | 3.14 | 3.17 | 3.08 | 3.15 | 2.89 | qfq | 12,350,900 | 38,727,041 | 0.32% |
| 2025-03-26 | 3.08 | 3.15 | 3.06 | 3.14 | 2.88 | qfq | 12,976,503 | 40,572,122 | 1.95% |
| 2025-03-25 | 3.04 | 3.09 | 3.02 | 3.08 | 2.82 | qfq | 11,351,508 | 34,728,596 | 1.32% |
| 2025-03-24 | 3.12 | 3.13 | 2.99 | 3.04 | 2.79 | qfq | 14,040,700 | 42,773,125 | -1.94% |
| 2025-03-21 | 3.14 | 3.17 | 3.08 | 3.10 | 2.84 | qfq | 11,731,400 | 36,606,849 | -1.27% |
| 2025-03-20 | 3.09 | 3.16 | 3.08 | 3.14 | 2.88 | qfq | 16,667,239 | 52,175,894 | 1.62% |
| 2025-03-19 | 3.10 | 3.11 | 3.07 | 3.09 | 2.83 | qfq | 7,104,200 | 21,954,719 | -0.64% |
| 2025-03-18 | 3.10 | 3.11 | 3.07 | 3.11 | 2.85 | qfq | 8,508,444 | 26,304,347 | 0.32% |
| 2025-03-17 | 3.09 | 3.12 | 3.08 | 3.10 | 2.84 | qfq | 10,453,496 | 32,386,855 | 0.32% |
| 2025-03-14 | 3.03 | 3.09 | 3.03 | 3.09 | 2.83 | qfq | 16,114,646 | 49,359,083 | 1.64% |
| 2025-03-13 | 3.04 | 3.05 | 2.99 | 3.04 | 2.79 | qfq | 10,637,490 | 32,112,584 | 0.33% |
| 2025-03-12 | 3.04 | 3.06 | 3.02 | 3.03 | 2.78 | qfq | 8,785,837 | 26,685,826 | -0.66% |
| 2025-03-11 | 3.03 | 3.05 | 3.00 | 3.05 | 2.79 | qfq | 6,335,800 | 19,174,001 | 0.66% |
| 2025-03-10 | 3.01 | 3.06 | 3.01 | 3.03 | 2.78 | qfq | 9,821,493 | 29,830,828 | 0.33% |
| 2025-03-07 | 3.03 | 3.04 | 3.00 | 3.02 | 2.77 | qfq | 7,167,984 | 21,634,941 | -0.33% |
| 2025-03-06 | 3.02 | 3.04 | 3.00 | 3.03 | 2.78 | qfq | 6,795,000 | 20,524,607 | 0.66% |
| 2025-03-05 | 3.06 | 3.06 | 2.99 | 3.01 | 2.76 | qfq | 8,289,700 | 24,974,455 | -1.31% |
| 2025-03-04 | 3.01 | 3.05 | 3.00 | 3.05 | 2.79 | qfq | 8,116,900 | 24,602,739 | 0.99% |
| 2025-03-03 | 3.00 | 3.05 | 2.98 | 3.02 | 2.77 | qfq | 13,076,720 | 39,515,756 | 0.67% |
| 2025-02-28 | 3.03 | 3.04 | 2.99 | 3.00 | 2.75 | qfq | 9,227,400 | 27,781,649 | -1.64% |
| 2025-02-27 | 3.01 | 3.05 | 2.99 | 3.05 | 2.79 | qfq | 9,707,049 | 29,300,031 | 0.99% |
| 2025-02-26 | 2.99 | 3.05 | 2.98 | 3.02 | 2.77 | qfq | 10,045,802 | 30,308,930 | 1.68% |
| 2025-02-25 | 3.01 | 3.03 | 2.96 | 2.97 | 2.72 | qfq | 8,540,138 | 25,580,578 | -1.66% |
| 2025-02-24 | 2.98 | 3.04 | 2.98 | 3.02 | 2.77 | qfq | 10,696,691 | 32,194,726 | 1.34% |
| 2025-02-21 | 3.01 | 3.01 | 2.96 | 2.98 | 2.73 | qfq | 10,337,040 | 30,764,236 | -0.67% |
| 2025-02-20 | 2.99 | 3.02 | 2.97 | 3.00 | 2.75 | qfq | 6,410,462 | 19,225,222 | 0.33% |
| 2025-02-19 | 3.00 | 3.02 | 2.97 | 2.99 | 2.74 | qfq | 9,462,200 | 28,382,154 | 0.00% |
| 2025-02-18 | 3.06 | 3.06 | 2.97 | 2.99 | 2.74 | qfq | 13,490,780 | 40,596,408 | -2.29% |
| 2025-02-17 | 3.03 | 3.08 | 3.01 | 3.06 | 2.80 | qfq | 9,829,700 | 29,956,094 | 1.32% |
| 2025-02-14 | 3.05 | 3.05 | 3.00 | 3.02 | 2.77 | qfq | 10,552,186 | 31,902,572 | -0.66% |
| 2025-02-13 | 3.05 | 3.05 | 3.01 | 3.04 | 2.79 | qfq | 10,100,080 | 30,625,134 | 0.00% |
| 2025-02-12 | 3.06 | 3.08 | 3.02 | 3.04 | 2.79 | qfq | 10,603,480 | 32,244,173 | -0.98% |
| 2025-02-11 | 3.07 | 3.08 | 3.04 | 3.07 | 2.81 | qfq | 11,618,840 | 35,569,958 | 0.00% |
| 2025-02-10 | 3.05 | 3.08 | 3.04 | 3.07 | 2.81 | qfq | 9,385,403 | 28,712,644 | 0.66% |
| 2025-02-07 | 3.01 | 3.06 | 3.00 | 3.05 | 2.79 | qfq | 12,971,300 | 39,359,195 | 1.33% |
| 2025-02-06 | 3.00 | 3.03 | 2.97 | 3.01 | 2.76 | qfq | 10,518,500 | 31,546,696 | 0.33% |
| 2025-02-05 | 2.98 | 3.03 | 2.98 | 3.00 | 2.75 | qfq | 12,988,360 | 39,063,432 | 0.67% |
| 2025-01-27 | 2.96 | 3.03 | 2.96 | 2.98 | 2.73 | qfq | 12,289,460 | 36,887,516 | 0.68% |
| 2025-01-24 | 2.95 | 2.97 | 2.92 | 2.96 | 2.71 | qfq | 10,983,120 | 32,346,441 | 0.00% |
| 2025-01-23 | 2.95 | 3.00 | 2.94 | 2.96 | 2.71 | qfq | 11,304,000 | 33,576,780 | 1.02% |
| 2025-01-22 | 2.97 | 2.97 | 2.92 | 2.93 | 2.68 | qfq | 10,123,600 | 29,767,257 | -1.35% |
| 2025-01-21 | 3.00 | 3.00 | 2.95 | 2.97 | 2.72 | qfq | 8,300,500 | 24,683,581 | -0.67% |
| 2025-01-20 | 2.96 | 3.02 | 2.91 | 2.99 | 2.74 | qfq | 13,782,188 | 40,978,724 | 1.01% |
| 2025-01-17 | 2.92 | 3.01 | 2.87 | 2.96 | 2.71 | qfq | 13,391,654 | 39,363,450 | 1.37% |
| 2025-01-16 | 2.92 | 2.96 | 2.89 | 2.92 | 2.68 | qfq | 10,070,500 | 29,496,428 | 0.34% |
| 2025-01-15 | 2.89 | 2.93 | 2.87 | 2.91 | 2.67 | qfq | 10,880,760 | 31,616,145 | 0.34% |
| 2025-01-14 | 2.81 | 2.90 | 2.81 | 2.90 | 2.66 | qfq | 11,427,340 | 32,688,464 | 3.94% |
| 2025-01-13 | 2.78 | 2.82 | 2.73 | 2.79 | 2.56 | qfq | 13,581,662 | 37,695,849 | -0.36% |
| 2025-01-10 | 2.85 | 2.87 | 2.80 | 2.80 | 2.57 | qfq | 9,772,990 | 27,693,999 | -1.75% |
| 2025-01-09 | 2.88 | 2.89 | 2.85 | 2.85 | 2.61 | qfq | 8,388,060 | 24,051,588 | -1.04% |
| 2025-01-08 | 2.87 | 2.90 | 2.79 | 2.88 | 2.64 | qfq | 11,865,248 | 33,841,310 | 0.00% |
| 2025-01-07 | 2.85 | 2.89 | 2.82 | 2.88 | 2.64 | qfq | 9,502,499 | 27,095,453 | 1.41% |
| 2025-01-06 | 2.87 | 2.87 | 2.75 | 2.84 | 2.60 | qfq | 12,576,400 | 35,538,661 | -0.70% |
| 2025-01-03 | 3.00 | 3.00 | 2.84 | 2.86 | 2.62 | qfq | 20,229,548 | 58,896,175 | -4.03% |
| 2025-01-02 | 2.98 | 3.08 | 2.96 | 2.98 | 2.73 | qfq | 16,263,863 | 49,213,807 | -0.67% |
| 2024-12-31 | 3.06 | 3.08 | 2.98 | 3.00 | 2.75 | qfq | 11,478,800 | 34,716,537 | -1.64% |
| 2024-12-30 | 3.10 | 3.11 | 3.02 | 3.05 | 2.79 | qfq | 10,545,600 | 32,169,383 | -1.61% |
| 2024-12-27 | 3.05 | 3.12 | 3.02 | 3.10 | 2.84 | qfq | 11,344,300 | 35,073,883 | 2.31% |
| 2024-12-26 | 3.01 | 3.10 | 2.98 | 3.03 | 2.78 | qfq | 16,083,340 | 49,037,872 | 0.66% |
| 2024-12-25 | 3.07 | 3.09 | 2.96 | 3.01 | 2.76 | qfq | 13,561,420 | 40,738,127 | -1.95% |
| 2024-12-24 | 3.09 | 3.14 | 3.04 | 3.07 | 2.81 | qfq | 11,937,043 | 36,770,782 | 0.33% |
| 2024-12-23 | 3.21 | 3.23 | 3.04 | 3.06 | 2.80 | qfq | 18,137,201 | 56,344,080 | -5.26% |
| 2024-12-20 | 3.21 | 3.28 | 3.21 | 3.23 | 2.96 | qfq | 9,975,663 | 32,347,487 | 0.31% |
| 2024-12-19 | 3.24 | 3.27 | 3.16 | 3.22 | 2.95 | qfq | 16,641,300 | 53,269,691 | -0.92% |
| 2024-12-18 | 3.25 | 3.30 | 3.21 | 3.25 | 2.98 | qfq | 13,500,500 | 43,957,447 | 0.31% |
| 2024-12-17 | 3.38 | 3.38 | 3.23 | 3.24 | 2.97 | qfq | 22,110,868 | 72,772,041 | -4.42% |
| 2024-12-16 | 3.36 | 3.43 | 3.35 | 3.39 | 3.11 | qfq | 16,850,900 | 57,205,478 | 1.50% |
| 2024-12-13 | 3.37 | 3.41 | 3.33 | 3.34 | 3.06 | qfq | 13,595,643 | 45,776,986 | -1.47% |
| 2024-12-12 | 3.34 | 3.41 | 3.30 | 3.39 | 3.11 | qfq | 15,919,220 | 53,554,936 | 2.11% |
| 2024-12-11 | 3.23 | 3.32 | 3.23 | 3.32 | 3.04 | qfq | 17,829,080 | 58,710,319 | 3.11% |
| 2024-12-10 | 3.31 | 3.34 | 3.22 | 3.22 | 2.95 | qfq | 17,932,357 | 58,605,911 | -1.53% |
| 2024-12-09 | 3.26 | 3.29 | 3.18 | 3.27 | 3.00 | qfq | 20,836,720 | 67,540,815 | 0.31% |
| 2024-12-06 | 3.17 | 3.27 | 3.16 | 3.26 | 2.99 | qfq | 17,658,679 | 57,032,398 | 2.84% |
| 2024-12-05 | 3.13 | 3.17 | 3.11 | 3.17 | 2.90 | qfq | 11,284,206 | 35,552,381 | 1.28% |
| 2024-12-04 | 3.21 | 3.22 | 3.11 | 3.13 | 2.87 | qfq | 13,334,400 | 42,242,813 | -2.49% |
| 2024-12-03 | 3.18 | 3.22 | 3.14 | 3.21 | 2.94 | qfq | 14,073,592 | 44,916,173 | 0.63% |
| 2024-12-02 | 3.10 | 3.20 | 3.09 | 3.19 | 2.92 | qfq | 17,300,280 | 54,731,161 | 2.90% |
| 2024-11-29 | 3.06 | 3.11 | 3.05 | 3.10 | 2.84 | qfq | 13,582,020 | 41,924,857 | 0.98% |
| 2024-11-28 | 3.03 | 3.09 | 3.02 | 3.07 | 2.81 | qfq | 15,385,257 | 47,243,684 | 1.32% |
| 2024-11-27 | 3.02 | 3.04 | 2.92 | 3.03 | 2.78 | qfq | 14,800,300 | 43,930,826 | 0.33% |
| 2024-11-26 | 3.03 | 3.06 | 3.01 | 3.02 | 2.77 | qfq | 9,703,680 | 29,484,943 | 0.00% |
| 2024-11-25 | 2.96 | 3.02 | 2.94 | 3.02 | 2.77 | qfq | 12,442,140 | 37,226,632 | 1.68% |
| 2024-11-22 | 3.02 | 3.08 | 2.96 | 2.97 | 2.72 | qfq | 17,097,056 | 51,985,660 | -1.66% |
| 2024-11-21 | 3.01 | 3.03 | 2.98 | 3.02 | 2.77 | qfq | 11,708,352 | 35,229,434 | 0.33% |
| 2024-11-20 | 2.98 | 3.03 | 2.97 | 3.01 | 2.76 | qfq | 10,836,152 | 32,555,531 | 1.01% |
| 2024-11-19 | 2.92 | 2.99 | 2.90 | 2.98 | 2.73 | qfq | 14,137,128 | 41,595,312 | 1.71% |
| 2024-11-18 | 2.94 | 3.00 | 2.91 | 2.93 | 2.68 | qfq | 11,749,900 | 34,655,378 | -0.34% |
| 2024-11-15 | 2.95 | 3.01 | 2.93 | 2.94 | 2.69 | qfq | 12,255,400 | 36,403,975 | -0.34% |
| 2024-11-14 | 3.00 | 3.04 | 2.94 | 2.95 | 2.70 | qfq | 12,074,151 | 36,063,896 | -1.99% |
| 2024-11-13 | 3.01 | 3.05 | 2.96 | 3.01 | 2.76 | qfq | 11,033,840 | 33,166,698 | -0.66% |
| 2024-11-12 | 3.07 | 3.08 | 3.01 | 3.03 | 2.78 | qfq | 14,762,951 | 44,963,068 | -0.98% |
| 2024-11-11 | 3.05 | 3.08 | 3.01 | 3.06 | 2.80 | qfq | 14,816,792 | 45,080,656 | 0.00% |
| 2024-11-08 | 3.14 | 3.16 | 3.02 | 3.06 | 2.80 | qfq | 16,377,660 | 50,321,719 | -1.61% |
| 2024-11-07 | 2.99 | 3.12 | 2.98 | 3.11 | 2.85 | qfq | 21,006,312 | 64,714,802 | 3.67% |
| 2024-11-06 | 2.95 | 3.02 | 2.94 | 3.00 | 2.75 | qfq | 16,282,528 | 48,503,950 | 1.69% |
| 2024-11-05 | 2.91 | 2.98 | 2.90 | 2.95 | 2.70 | qfq | 12,576,560 | 37,033,105 | 1.37% |
| 2024-11-04 | 2.88 | 2.92 | 2.88 | 2.91 | 2.67 | qfq | 10,814,885 | 31,351,103 | 0.34% |
| 2024-11-01 | 2.96 | 3.00 | 2.88 | 2.90 | 2.66 | qfq | 14,590,049 | 42,859,148 | -2.36% |
| 2024-10-31 | 2.94 | 2.98 | 2.91 | 2.97 | 2.72 | qfq | 19,275,568 | 57,021,763 | 2.06% |
| 2024-10-30 | 2.93 | 2.95 | 2.88 | 2.91 | 2.67 | qfq | 11,490,568 | 33,433,135 | 0.34% |
| 2024-10-29 | 3.00 | 3.02 | 2.89 | 2.90 | 2.66 | qfq | 16,129,209 | 47,309,791 | -2.36% |
| 2024-10-28 | 2.85 | 2.97 | 2.84 | 2.97 | 2.72 | qfq | 17,749,760 | 52,055,830 | 4.21% |
| 2024-10-25 | 2.81 | 2.85 | 2.81 | 2.85 | 2.61 | qfq | 10,364,707 | 29,405,841 | 1.06% |
| 2024-10-24 | 2.78 | 2.82 | 2.75 | 2.82 | 2.58 | qfq | 8,811,768 | 24,581,827 | 1.44% |
| 2024-10-23 | 2.78 | 2.83 | 2.76 | 2.78 | 2.55 | qfq | 11,465,700 | 32,057,496 | 0.36% |
| 2024-10-22 | 2.72 | 2.77 | 2.72 | 2.77 | 2.54 | qfq | 8,572,628 | 23,602,028 | 1.47% |
| 2024-10-21 | 2.73 | 2.76 | 2.69 | 2.73 | 2.50 | qfq | 10,920,897 | 29,746,186 | 1.11% |
| 2024-10-18 | 2.64 | 2.73 | 2.63 | 2.70 | 2.47 | qfq | 14,239,783 | 38,156,372 | 2.27% |
| 2024-10-17 | 2.72 | 2.74 | 2.63 | 2.64 | 2.42 | qfq | 10,502,437 | 28,169,357 | -2.94% |
| 2024-10-16 | 2.69 | 2.74 | 2.67 | 2.72 | 2.49 | qfq | 10,463,000 | 28,434,281 | 0.37% |
| 2024-10-15 | 2.77 | 2.78 | 2.71 | 2.71 | 2.48 | qfq | 9,215,800 | 25,333,587 | -2.52% |
| 2024-10-14 | 2.78 | 2.80 | 2.72 | 2.78 | 2.55 | qfq | 11,100,769 | 30,663,549 | 1.09% |
| 2024-10-11 | 2.80 | 2.85 | 2.73 | 2.75 | 2.52 | qfq | 10,910,539 | 30,316,793 | -2.14% |
| 2024-10-10 | 2.77 | 2.87 | 2.75 | 2.81 | 2.57 | qfq | 17,008,137 | 48,007,727 | 1.44% |
| 2024-10-09 | 3.04 | 3.04 | 2.77 | 2.77 | 2.54 | qfq | 25,655,024 | 73,760,370 | -10.06% |
| 2024-10-08 | 3.20 | 3.20 | 2.95 | 3.08 | 2.82 | qfq | 43,738,214 | 135,153,072 | 5.84% |
| 2024-09-30 | 2.76 | 2.94 | 2.72 | 2.91 | 2.67 | qfq | 34,758,485 | 98,610,049 | 7.38% |
| 2024-09-27 | 2.68 | 2.73 | 2.64 | 2.71 | 2.48 | qfq | 14,450,893 | 38,795,056 | 1.50% |
| 2024-09-26 | 2.59 | 2.67 | 2.58 | 2.67 | 2.45 | qfq | 10,748,097 | 28,380,042 | 2.69% |
| 2024-09-25 | 2.59 | 2.65 | 2.59 | 2.60 | 2.38 | qfq | 9,367,600 | 24,503,035 | 0.78% |
| 2024-09-24 | 2.54 | 2.58 | 2.52 | 2.58 | 2.36 | qfq | 9,210,768 | 23,584,048 | 2.38% |
| 2024-09-23 | 2.50 | 2.54 | 2.50 | 2.52 | 2.31 | qfq | 5,187,600 | 13,065,712 | 0.00% |
| 2024-09-20 | 2.49 | 2.53 | 2.47 | 2.52 | 2.31 | qfq | 7,311,600 | 18,318,855 | 0.80% |
| 2024-09-19 | 2.50 | 2.51 | 2.46 | 2.50 | 2.29 | qfq | 8,553,200 | 21,261,118 | 0.00% |
| 2024-09-18 | 2.46 | 2.55 | 2.45 | 2.50 | 2.29 | qfq | 9,206,016 | 22,909,864 | 2.04% |
| 2024-09-13 | 2.44 | 2.46 | 2.43 | 2.45 | 2.24 | qfq | 3,666,648 | 8,956,926 | 0.00% |
| 2024-09-12 | 2.41 | 2.46 | 2.41 | 2.45 | 2.24 | qfq | 4,841,721 | 11,809,915 | 1.66% |
| 2024-09-11 | 2.44 | 2.45 | 2.40 | 2.41 | 2.21 | qfq | 4,141,185 | 10,013,776 | -1.63% |
| 2024-09-10 | 2.44 | 2.47 | 2.40 | 2.45 | 2.24 | qfq | 5,143,073 | 12,507,260 | 0.82% |
| 2024-09-09 | 2.42 | 2.45 | 2.39 | 2.43 | 2.23 | qfq | 5,763,449 | 13,995,549 | 0.00% |
| 2024-09-06 | 2.44 | 2.47 | 2.41 | 2.43 | 2.23 | qfq | 4,606,620 | 11,233,467 | -0.82% |
| 2024-09-05 | 2.43 | 2.45 | 2.42 | 2.45 | 2.24 | qfq | 3,703,462 | 9,024,750 | 0.41% |
| 2024-09-04 | 2.45 | 2.48 | 2.43 | 2.44 | 2.24 | qfq | 6,807,589 | 16,663,263 | -0.81% |
| 2024-09-03 | 2.44 | 2.50 | 2.43 | 2.46 | 2.25 | qfq | 13,665,089 | 33,810,682 | 0.82% |
| 2024-09-02 | 2.38 | 2.50 | 2.38 | 2.44 | 2.24 | qfq | 16,980,476 | 41,697,424 | 2.95% |
| 2024-08-30 | 2.34 | 2.41 | 2.33 | 2.37 | 2.17 | qfq | 8,734,600 | 20,770,652 | 0.85% |
| 2024-08-29 | 2.34 | 2.36 | 2.32 | 2.35 | 2.15 | qfq | 4,821,522 | 11,298,108 | 0.00% |
| 2024-08-28 | 2.32 | 2.36 | 2.30 | 2.35 | 2.15 | qfq | 4,759,000 | 11,139,266 | 0.86% |
| 2024-08-27 | 2.34 | 2.36 | 2.31 | 2.33 | 2.13 | qfq | 3,150,600 | 7,354,479 | -0.85% |
| 2024-08-26 | 2.32 | 2.36 | 2.30 | 2.35 | 2.15 | qfq | 4,076,585 | 9,522,858 | 1.29% |
| 2024-08-23 | 2.31 | 2.33 | 2.28 | 2.32 | 2.13 | qfq | 5,815,237 | 13,373,420 | 0.43% |
| 2024-08-22 | 2.33 | 2.35 | 2.31 | 2.31 | 2.12 | qfq | 3,589,500 | 8,354,958 | -0.86% |
| 2024-08-21 | 2.34 | 2.36 | 2.32 | 2.33 | 2.13 | qfq | 3,616,600 | 8,447,342 | -0.43% |
| 2024-08-20 | 2.39 | 2.41 | 2.34 | 2.34 | 2.14 | qfq | 5,858,360 | 13,825,904 | -1.68% |
| 2024-08-19 | 2.37 | 2.39 | 2.36 | 2.38 | 2.18 | qfq | 3,897,700 | 9,270,319 | 0.00% |
| 2024-08-16 | 2.38 | 2.40 | 2.37 | 2.38 | 2.18 | qfq | 3,688,260 | 8,786,011 | -0.42% |
| 2024-08-15 | 2.36 | 2.40 | 2.33 | 2.39 | 2.19 | qfq | 5,983,045 | 14,210,674 | 1.70% |
| 2024-08-14 | 2.38 | 2.38 | 2.35 | 2.35 | 2.15 | qfq | 3,044,500 | 7,187,015 | -0.84% |
| 2024-08-13 | 2.37 | 2.38 | 2.34 | 2.37 | 2.17 | qfq | 4,459,700 | 10,540,127 | 0.00% |
| 2024-08-12 | 2.39 | 2.40 | 2.36 | 2.37 | 2.17 | qfq | 3,190,200 | 7,572,852 | -0.84% |
| 2024-08-09 | 2.40 | 2.41 | 2.38 | 2.39 | 2.19 | qfq | 4,010,800 | 9,614,468 | 0.00% |
| 2024-08-08 | 2.37 | 2.40 | 2.35 | 2.39 | 2.19 | qfq | 5,409,900 | 12,918,250 | 0.42% |
| 2024-08-07 | 2.40 | 2.41 | 2.37 | 2.38 | 2.18 | qfq | 3,166,200 | 7,547,861 | -0.42% |
| 2024-08-06 | 2.36 | 2.39 | 2.35 | 2.39 | 2.19 | qfq | 4,869,280 | 11,544,702 | 1.70% |
| 2024-08-05 | 2.36 | 2.40 | 2.34 | 2.35 | 2.15 | qfq | 5,847,900 | 13,886,352 | -0.84% |
| 2024-08-02 | 2.38 | 2.41 | 2.36 | 2.37 | 2.17 | qfq | 4,703,000 | 11,208,634 | -0.84% |
| 2024-08-01 | 2.42 | 2.43 | 2.38 | 2.39 | 2.19 | qfq | 7,409,100 | 17,732,982 | -0.83% |
| 2024-07-31 | 2.36 | 2.42 | 2.36 | 2.41 | 2.21 | qfq | 6,988,660 | 16,748,439 | 2.12% |
| 2024-07-30 | 2.33 | 2.36 | 2.32 | 2.36 | 2.16 | qfq | 4,716,020 | 11,067,183 | 1.29% |
| 2024-07-29 | 2.32 | 2.34 | 2.31 | 2.33 | 2.13 | qfq | 3,549,223 | 8,256,749 | 0.43% |
| 2024-07-26 | 2.28 | 2.33 | 2.28 | 2.32 | 2.13 | qfq | 4,433,500 | 10,251,577 | 1.31% |
| 2024-07-25 | 2.26 | 2.31 | 2.25 | 2.29 | 2.10 | qfq | 4,219,200 | 9,637,697 | 0.44% |
| 2024-07-24 | 2.31 | 2.31 | 2.27 | 2.28 | 2.09 | qfq | 5,494,976 | 12,556,436 | -0.87% |
| 2024-07-23 | 2.32 | 2.35 | 2.30 | 2.30 | 2.11 | qfq | 5,441,696 | 12,650,427 | -0.43% |
| 2024-07-22 | 2.32 | 2.33 | 2.30 | 2.31 | 2.12 | qfq | 4,130,300 | 9,547,348 | -0.43% |
| 2024-07-19 | 2.34 | 2.34 | 2.30 | 2.32 | 2.13 | qfq | 4,391,080 | 10,189,813 | -0.85% |
| 2024-07-18 | 2.32 | 2.36 | 2.29 | 2.34 | 2.14 | qfq | 5,813,260 | 13,480,125 | 0.86% |
| 2024-07-17 | 2.33 | 2.34 | 2.31 | 2.32 | 2.13 | qfq | 4,546,618 | 10,558,447 | -0.43% |
| 2024-07-16 | 2.35 | 2.35 | 2.31 | 2.33 | 2.13 | qfq | 4,252,338 | 9,882,491 | -1.27% |
| 2024-07-15 | 2.37 | 2.37 | 2.33 | 2.36 | 2.16 | qfq | 4,601,820 | 10,787,738 | -0.84% |
| 2024-07-12 | 2.36 | 2.41 | 2.36 | 2.38 | 2.18 | qfq | 4,977,909 | 11,854,404 | 0.42% |
| 2024-07-11 | 2.32 | 2.38 | 2.32 | 2.37 | 2.17 | qfq | 5,707,660 | 13,452,353 | 3.04% |
| 2024-07-10 | 2.32 | 2.33 | 2.29 | 2.30 | 2.11 | qfq | 5,358,230 | 12,384,169 | -1.29% |
| 2024-07-09 | 2.30 | 2.34 | 2.27 | 2.33 | 2.13 | qfq | 6,482,085 | 14,958,904 | 0.43% |
| 2024-07-08 | 2.38 | 2.38 | 2.31 | 2.32 | 2.13 | qfq | 4,831,300 | 11,276,782 | -2.11% |
| 2024-07-05 | 2.34 | 2.39 | 2.32 | 2.37 | 2.17 | qfq | 5,216,980 | 12,327,402 | 1.28% |
| 2024-07-04 | 2.40 | 2.41 | 2.33 | 2.34 | 2.14 | qfq | 5,148,980 | 12,157,159 | -2.50% |
| 2024-07-03 | 2.40 | 2.44 | 2.39 | 2.40 | 2.20 | qfq | 4,502,300 | 10,876,429 | -0.41% |
| 2024-07-02 | 2.36 | 2.42 | 2.36 | 2.41 | 2.21 | qfq | 5,656,160 | 13,581,718 | 1.69% |
| 2024-07-01 | 2.32 | 2.38 | 2.32 | 2.37 | 2.17 | qfq | 6,400,000 | 15,037,363 | 1.28% |
| 2024-06-28 | 2.31 | 2.37 | 2.31 | 2.34 | 2.14 | qfq | 4,907,000 | 11,522,515 | 0.86% |
| 2024-06-27 | 2.36 | 2.38 | 2.31 | 2.32 | 2.13 | qfq | 4,242,800 | 9,944,279 | -2.11% |
| 2024-06-26 | 2.30 | 2.37 | 2.28 | 2.37 | 2.17 | qfq | 7,255,280 | 16,934,272 | 3.04% |
| 2024-06-25 | 2.29 | 2.32 | 2.28 | 2.30 | 2.11 | qfq | 7,754,818 | 17,798,192 | 0.44% |
| 2024-06-24 | 2.35 | 2.36 | 2.28 | 2.29 | 2.10 | qfq | 10,136,940 | 23,403,947 | -3.78% |
| 2024-06-21 | 2.39 | 2.42 | 2.37 | 2.38 | 2.18 | qfq | 6,460,620 | 15,457,631 | -0.83% |
| 2024-06-20 | 2.45 | 2.47 | 2.39 | 2.40 | 2.20 | qfq | 7,431,500 | 17,968,121 | -2.83% |
| 2024-06-19 | 2.47 | 2.49 | 2.46 | 2.47 | 2.26 | qfq | 4,737,540 | 11,732,261 | 0.41% |
| 2024-06-18 | 2.46 | 2.47 | 2.43 | 2.46 | 2.25 | qfq | 6,534,601 | 16,018,657 | 0.00% |
| 2024-06-17 | 2.51 | 2.52 | 2.44 | 2.46 | 2.25 | qfq | 8,800,800 | 21,765,727 | -2.77% |
| 2024-06-14 | 2.51 | 2.54 | 2.49 | 2.53 | 2.32 | qfq | 5,631,653 | 14,180,872 | 1.20% |
| 2024-06-13 | 2.57 | 2.57 | 2.50 | 2.50 | 2.29 | qfq | 6,456,544 | 16,319,183 | -2.72% |
| 2024-06-12 | 2.52 | 2.58 | 2.51 | 2.57 | 2.35 | qfq | 6,897,220 | 17,589,292 | 1.98% |
| 2024-06-11 | 2.53 | 2.54 | 2.48 | 2.52 | 2.31 | qfq | 6,712,000 | 16,833,548 | -0.40% |
| 2024-06-07 | 2.48 | 2.54 | 2.47 | 2.53 | 2.32 | qfq | 9,102,800 | 22,876,418 | 3.27% |
| 2024-06-06 | 2.53 | 2.54 | 2.44 | 2.45 | 2.24 | qfq | 12,032,360 | 29,819,898 | -6.49% |
| 2024-06-05 | 2.68 | 2.68 | 2.60 | 2.62 | 2.30 | qfq | 10,286,800 | 27,012,183 | -2.24% |
| 2024-06-04 | 2.71 | 2.73 | 2.64 | 2.68 | 2.35 | qfq | 11,281,600 | 30,100,315 | -1.83% |
| 2024-06-03 | 2.78 | 2.84 | 2.70 | 2.73 | 2.39 | qfq | 21,457,220 | 59,124,612 | -1.44% |
| 2024-05-31 | 2.71 | 2.80 | 2.70 | 2.77 | 2.43 | qfq | 9,385,281 | 25,829,190 | 2.59% |
| 2024-05-30 | 2.73 | 2.75 | 2.68 | 2.70 | 2.37 | qfq | 7,813,687 | 21,193,299 | -1.46% |
| 2024-05-29 | 2.74 | 2.79 | 2.72 | 2.74 | 2.40 | qfq | 6,377,300 | 17,564,811 | 0.00% |
| 2024-05-28 | 2.79 | 2.79 | 2.73 | 2.74 | 2.40 | qfq | 8,242,830 | 22,703,326 | -2.14% |
| 2024-05-27 | 2.79 | 2.85 | 2.76 | 2.80 | 2.45 | qfq | 10,015,780 | 27,878,737 | -0.36% |
| 2024-05-24 | 2.81 | 2.85 | 2.78 | 2.81 | 2.46 | qfq | 7,452,900 | 20,988,448 | 0.72% |
| 2024-05-23 | 2.85 | 2.85 | 2.78 | 2.79 | 2.44 | qfq | 8,196,200 | 22,952,629 | -2.11% |
| 2024-05-22 | 2.84 | 2.87 | 2.84 | 2.85 | 2.50 | qfq | 5,901,100 | 16,821,151 | 0.00% |
| 2024-05-21 | 2.86 | 2.88 | 2.83 | 2.85 | 2.50 | qfq | 8,331,320 | 23,737,185 | -0.70% |
| 2024-05-20 | 2.90 | 2.93 | 2.86 | 2.87 | 2.51 | qfq | 8,465,453 | 24,404,932 | -0.69% |
| 2024-05-17 | 2.85 | 2.89 | 2.84 | 2.89 | 2.53 | qfq | 9,754,960 | 27,927,340 | 1.76% |
| 2024-05-16 | 2.82 | 2.85 | 2.81 | 2.84 | 2.49 | qfq | 7,486,400 | 21,218,776 | 1.07% |
| 2024-05-15 | 2.84 | 2.85 | 2.80 | 2.81 | 2.46 | qfq | 6,442,500 | 18,219,416 | -1.06% |
| 2024-05-14 | 2.80 | 2.85 | 2.79 | 2.84 | 2.49 | qfq | 8,450,600 | 23,883,435 | 2.16% |
| 2024-05-13 | 2.84 | 2.84 | 2.77 | 2.78 | 2.44 | qfq | 7,079,380 | 19,774,610 | -2.11% |
| 2024-05-10 | 2.83 | 2.85 | 2.82 | 2.84 | 2.49 | qfq | 7,246,000 | 20,547,154 | 0.35% |
| 2024-05-09 | 2.79 | 2.85 | 2.79 | 2.83 | 2.48 | qfq | 6,283,458 | 17,775,123 | 1.43% |
| 2024-05-08 | 2.84 | 2.85 | 2.78 | 2.79 | 2.44 | qfq | 7,223,158 | 20,272,591 | -1.76% |
| 2024-05-07 | 2.86 | 2.86 | 2.81 | 2.84 | 2.49 | qfq | 9,045,100 | 25,618,993 | -0.35% |
| 2024-05-06 | 2.80 | 2.87 | 2.79 | 2.85 | 2.50 | qfq | 18,915,269 | 53,534,806 | 2.89% |
| 2024-04-30 | 2.72 | 2.78 | 2.71 | 2.77 | 2.43 | qfq | 17,337,450 | 47,829,480 | 2.21% |
| 2024-04-29 | 2.61 | 2.71 | 2.60 | 2.71 | 2.37 | qfq | 16,559,799 | 44,125,648 | 3.83% |
| 2024-04-26 | 2.57 | 2.61 | 2.55 | 2.61 | 2.29 | qfq | 9,089,260 | 23,491,054 | 1.56% |
| 2024-04-25 | 2.54 | 2.59 | 2.53 | 2.57 | 2.25 | qfq | 7,556,900 | 19,398,129 | 0.78% |
| 2024-04-24 | 2.51 | 2.55 | 2.49 | 2.55 | 2.23 | qfq | 7,939,100 | 20,060,636 | 1.59% |
| 2024-04-23 | 2.50 | 2.54 | 2.49 | 2.51 | 2.20 | qfq | 8,256,400 | 20,762,736 | 0.40% |
| 2024-04-22 | 2.55 | 2.59 | 2.47 | 2.50 | 2.19 | qfq | 14,124,000 | 35,528,719 | -2.72% |
| 2024-04-19 | 2.58 | 2.61 | 2.54 | 2.57 | 2.25 | qfq | 9,564,300 | 24,609,266 | 0.00% |
| 2024-04-18 | 2.61 | 2.62 | 2.56 | 2.57 | 2.25 | qfq | 10,122,180 | 26,213,812 | -1.15% |
| 2024-04-17 | 2.48 | 2.60 | 2.47 | 2.60 | 2.28 | qfq | 15,278,753 | 38,961,991 | 6.56% |
| 2024-04-16 | 2.57 | 2.59 | 2.42 | 2.44 | 2.14 | qfq | 19,880,464 | 49,468,187 | -6.87% |
| 2024-04-15 | 2.76 | 2.79 | 2.57 | 2.62 | 2.30 | qfq | 18,189,600 | 48,395,797 | -4.38% |
| 2024-04-12 | 2.78 | 2.82 | 2.74 | 2.74 | 2.40 | qfq | 9,518,403 | 26,381,341 | -2.14% |
| 2024-04-11 | 2.80 | 2.84 | 2.75 | 2.80 | 2.45 | qfq | 9,684,543 | 27,205,238 | 0.72% |
| 2024-04-10 | 2.83 | 2.84 | 2.75 | 2.78 | 2.44 | qfq | 10,863,600 | 30,324,638 | -2.11% |
| 2024-04-09 | 2.79 | 2.85 | 2.78 | 2.84 | 2.49 | qfq | 9,250,480 | 26,096,784 | 2.53% |
| 2024-04-08 | 2.85 | 2.85 | 2.77 | 2.77 | 2.43 | qfq | 10,054,841 | 28,229,943 | -2.81% |
| 2024-04-03 | 2.84 | 2.87 | 2.81 | 2.85 | 2.50 | qfq | 8,937,000 | 25,366,027 | 0.00% |
| 2024-04-02 | 2.83 | 2.86 | 2.81 | 2.85 | 2.50 | qfq | 12,457,370 | 35,389,521 | 0.71% |
| 2024-04-01 | 2.78 | 2.83 | 2.78 | 2.83 | 2.48 | qfq | 10,457,320 | 29,373,612 | 1.80% |
| 2024-03-29 | 2.75 | 2.78 | 2.72 | 2.78 | 2.44 | qfq | 8,183,620 | 22,553,594 | 1.83% |
| 2024-03-28 | 2.70 | 2.77 | 2.69 | 2.73 | 2.39 | qfq | 9,285,540 | 25,407,472 | 0.74% |
| 2024-03-27 | 2.79 | 2.80 | 2.70 | 2.71 | 2.37 | qfq | 8,764,200 | 24,119,880 | -2.87% |
| 2024-03-26 | 2.79 | 2.79 | 2.74 | 2.79 | 2.44 | qfq | 8,993,716 | 24,893,001 | 0.72% |
| 2024-03-25 | 2.78 | 2.84 | 2.77 | 2.77 | 2.43 | qfq | 10,473,273 | 29,326,140 | -1.07% |
| 2024-03-22 | 2.84 | 2.84 | 2.77 | 2.80 | 2.45 | qfq | 10,993,416 | 30,823,774 | -1.41% |
| 2024-03-21 | 2.85 | 2.87 | 2.80 | 2.84 | 2.49 | qfq | 10,473,485 | 29,692,993 | -0.35% |
| 2024-03-20 | 2.81 | 2.85 | 2.80 | 2.85 | 2.50 | qfq | 15,289,940 | 43,431,842 | 1.06% |
| 2024-03-19 | 2.82 | 2.86 | 2.81 | 2.82 | 2.47 | qfq | 15,240,380 | 43,221,473 | -0.35% |
| 2024-03-18 | 2.81 | 2.84 | 2.79 | 2.83 | 2.48 | qfq | 16,264,060 | 45,762,745 | 0.71% |
| 2024-03-15 | 2.79 | 2.82 | 2.75 | 2.81 | 2.46 | qfq | 13,484,900 | 37,563,496 | 0.36% |
| 2024-03-14 | 2.81 | 2.89 | 2.77 | 2.80 | 2.45 | qfq | 21,934,400 | 61,972,247 | -0.36% |
| 2024-03-13 | 2.80 | 2.85 | 2.79 | 2.81 | 2.46 | qfq | 23,900,600 | 67,291,419 | 1.44% |
| 2024-03-12 | 2.79 | 2.81 | 2.74 | 2.77 | 2.43 | qfq | 19,277,556 | 53,423,129 | -1.07% |
| 2024-03-11 | 2.75 | 2.84 | 2.71 | 2.80 | 2.45 | qfq | 22,517,961 | 62,520,616 | 1.08% |
| 2024-03-08 | 2.78 | 2.90 | 2.70 | 2.77 | 2.43 | qfq | 26,992,481 | 74,869,680 | 1.09% |
| 2024-03-07 | 2.70 | 2.92 | 2.66 | 2.74 | 2.40 | qfq | 32,217,088 | 89,851,412 | 1.48% |
| 2024-03-06 | 2.57 | 2.71 | 2.55 | 2.70 | 2.37 | qfq | 17,532,064 | 46,280,970 | 5.47% |
| 2024-03-05 | 2.62 | 2.63 | 2.55 | 2.56 | 2.24 | qfq | 11,845,700 | 30,477,531 | -3.03% |
| 2024-03-04 | 2.68 | 2.68 | 2.59 | 2.64 | 2.31 | qfq | 9,577,700 | 25,161,174 | -1.12% |
| 2024-03-01 | 2.67 | 2.70 | 2.62 | 2.67 | 2.34 | qfq | 12,193,392 | 32,401,665 | 0.00% |
| 2024-02-29 | 2.58 | 2.68 | 2.54 | 2.67 | 2.34 | qfq | 15,952,296 | 41,923,396 | 3.09% |
| 2024-02-28 | 2.79 | 2.86 | 2.58 | 2.59 | 2.27 | qfq | 26,480,521 | 71,983,527 | -7.17% |
| 2024-02-27 | 2.73 | 2.79 | 2.69 | 2.79 | 2.44 | qfq | 12,325,396 | 33,987,153 | 2.20% |
| 2024-02-26 | 2.69 | 2.76 | 2.68 | 2.73 | 2.39 | qfq | 16,230,267 | 44,058,868 | 1.49% |
| 2024-02-23 | 2.62 | 2.69 | 2.60 | 2.69 | 2.36 | qfq | 13,398,222 | 35,377,208 | 2.67% |
| 2024-02-22 | 2.56 | 2.63 | 2.55 | 2.62 | 2.30 | qfq | 12,406,099 | 32,140,910 | 1.95% |
| 2024-02-21 | 2.52 | 2.65 | 2.49 | 2.57 | 2.25 | qfq | 16,330,755 | 42,227,388 | 1.18% |
| 2024-02-20 | 2.48 | 2.56 | 2.48 | 2.54 | 2.23 | qfq | 14,892,997 | 37,338,377 | 1.60% |
| 2024-02-19 | 2.43 | 2.53 | 2.43 | 2.50 | 2.19 | qfq | 27,792,441 | 69,060,651 | 3.73% |
| 2024-02-08 | 2.26 | 2.43 | 2.20 | 2.41 | 2.11 | qfq | 32,833,306 | 75,630,198 | 5.70% |
| 2024-02-07 | 2.34 | 2.34 | 2.18 | 2.28 | 2.00 | qfq | 41,467,425 | 92,862,300 | -2.56% |
| 2024-02-06 | 2.24 | 2.44 | 2.17 | 2.34 | 2.05 | qfq | 37,534,369 | 85,870,174 | 0.00% |
| 2024-02-05 | 2.59 | 2.59 | 2.34 | 2.34 | 2.05 | qfq | 40,453,805 | 96,604,865 | -10.00% |
| 2024-02-02 | 2.74 | 2.80 | 2.49 | 2.60 | 2.28 | qfq | 38,343,924 | 101,104,225 | -5.45% |
| 2024-02-01 | 2.88 | 2.88 | 2.69 | 2.75 | 2.41 | qfq | 30,454,200 | 84,201,331 | -4.18% |
| 2024-01-31 | 3.03 | 3.04 | 2.86 | 2.87 | 2.51 | qfq | 18,926,260 | 55,524,561 | -5.59% |
| 2024-01-30 | 3.16 | 3.17 | 3.03 | 3.04 | 2.66 | qfq | 13,145,700 | 40,715,844 | -3.80% |
| 2024-01-29 | 3.28 | 3.32 | 3.15 | 3.16 | 2.77 | qfq | 11,927,081 | 38,252,223 | -3.95% |
| 2024-01-26 | 3.18 | 3.31 | 3.18 | 3.29 | 2.88 | qfq | 13,946,696 | 45,644,391 | 3.13% |
| 2024-01-25 | 3.09 | 3.20 | 3.08 | 3.19 | 2.80 | qfq | 10,208,000 | 32,078,292 | 2.90% |
| 2024-01-24 | 3.02 | 3.11 | 2.97 | 3.10 | 2.72 | qfq | 14,466,500 | 44,028,751 | 2.31% |
| 2024-01-23 | 3.06 | 3.12 | 2.96 | 3.03 | 2.65 | qfq | 16,197,100 | 48,795,165 | -1.30% |
| 2024-01-22 | 3.29 | 3.30 | 3.06 | 3.07 | 2.69 | qfq | 13,557,660 | 43,113,448 | -6.40% |
| 2024-01-19 | 3.30 | 3.36 | 3.26 | 3.28 | 2.87 | qfq | 10,053,400 | 33,163,534 | -0.30% |
| 2024-01-18 | 3.39 | 3.39 | 3.21 | 3.29 | 2.88 | qfq | 13,359,980 | 43,877,474 | -2.66% |
| 2024-01-17 | 3.44 | 3.46 | 3.38 | 3.38 | 2.96 | qfq | 6,991,645 | 23,949,140 | -2.03% |
| 2024-01-16 | 3.50 | 3.51 | 3.41 | 3.45 | 3.02 | qfq | 10,111,600 | 34,825,421 | -1.15% |
| 2024-01-15 | 3.46 | 3.52 | 3.44 | 3.49 | 3.06 | qfq | 9,585,738 | 33,399,220 | 0.58% |
| 2024-01-12 | 3.48 | 3.52 | 3.46 | 3.47 | 3.04 | qfq | 6,711,100 | 23,429,080 | -0.57% |
| 2024-01-11 | 3.46 | 3.50 | 3.42 | 3.49 | 3.06 | qfq | 10,607,160 | 36,741,022 | 1.16% |
| 2024-01-10 | 3.46 | 3.48 | 3.40 | 3.45 | 3.02 | qfq | 7,899,020 | 27,229,711 | -0.58% |
| 2024-01-09 | 3.44 | 3.49 | 3.43 | 3.47 | 3.04 | qfq | 8,377,560 | 28,998,598 | 1.17% |
| 2024-01-08 | 3.48 | 3.50 | 3.43 | 3.43 | 3.01 | qfq | 11,047,484 | 38,323,295 | -1.15% |
| 2024-01-05 | 3.52 | 3.53 | 3.45 | 3.47 | 3.04 | qfq | 8,427,974 | 29,474,308 | -1.42% |
| 2024-01-04 | 3.50 | 3.53 | 3.48 | 3.52 | 3.08 | qfq | 8,077,700 | 28,330,128 | 0.57% |
| 2024-01-03 | 3.46 | 3.52 | 3.46 | 3.50 | 3.07 | qfq | 8,205,980 | 28,669,632 | 0.57% |
| 2024-01-02 | 3.43 | 3.51 | 3.41 | 3.48 | 3.05 | qfq | 10,264,368 | 35,742,085 | 1.46% |
| 2023-12-29 | 3.37 | 3.44 | 3.33 | 3.43 | 3.01 | qfq | 8,503,080 | 28,846,194 | 1.78% |
| 2023-12-28 | 3.35 | 3.38 | 3.31 | 3.37 | 2.95 | qfq | 6,423,780 | 21,553,779 | 0.30% |
| 2023-12-27 | 3.33 | 3.36 | 3.29 | 3.36 | 2.94 | qfq | 6,423,800 | 21,370,466 | 1.51% |
| 2023-12-26 | 3.35 | 3.36 | 3.28 | 3.31 | 2.90 | qfq | 6,632,000 | 22,009,364 | -1.19% |
| 2023-12-25 | 3.38 | 3.38 | 3.32 | 3.35 | 2.94 | qfq | 6,590,200 | 22,044,468 | -0.59% |
| 2023-12-22 | 3.43 | 3.45 | 3.35 | 3.37 | 2.95 | qfq | 7,775,100 | 26,444,387 | -1.75% |
| 2023-12-21 | 3.37 | 3.44 | 3.33 | 3.43 | 3.01 | qfq | 7,837,500 | 26,517,510 | 1.78% |
| 2023-12-20 | 3.41 | 3.43 | 3.37 | 3.37 | 2.95 | qfq | 6,716,700 | 22,802,893 | -0.88% |
| 2023-12-19 | 3.40 | 3.41 | 3.35 | 3.40 | 2.98 | qfq | 6,535,100 | 22,086,942 | -0.29% |
| 2023-12-18 | 3.47 | 3.47 | 3.40 | 3.41 | 2.99 | qfq | 7,610,200 | 26,158,915 | -1.45% |
| 2023-12-15 | 3.47 | 3.48 | 3.43 | 3.46 | 3.03 | qfq | 7,451,980 | 25,747,053 | -0.57% |
| 2023-12-14 | 3.47 | 3.52 | 3.45 | 3.48 | 3.05 | qfq | 5,869,500 | 20,460,881 | 0.87% |
| 2023-12-13 | 3.46 | 3.48 | 3.44 | 3.45 | 3.02 | qfq | 5,390,680 | 18,670,360 | 0.00% |
| 2023-12-12 | 3.43 | 3.46 | 3.40 | 3.45 | 3.02 | qfq | 6,541,680 | 22,467,874 | 0.58% |
| 2023-12-11 | 3.38 | 3.43 | 3.35 | 3.43 | 3.01 | qfq | 11,095,643 | 37,729,388 | 1.18% |
| 2023-12-08 | 3.45 | 3.48 | 3.38 | 3.39 | 2.97 | qfq | 8,882,780 | 30,391,311 | -1.74% |
| 2023-12-07 | 3.49 | 3.49 | 3.44 | 3.45 | 3.02 | qfq | 7,328,020 | 25,340,176 | -0.86% |
| 2023-12-06 | 3.45 | 3.50 | 3.41 | 3.48 | 3.05 | qfq | 7,491,880 | 25,986,323 | 0.58% |
| 2023-12-05 | 3.49 | 3.50 | 3.44 | 3.46 | 3.03 | qfq | 8,515,000 | 29,510,098 | -0.57% |
| 2023-12-04 | 3.52 | 3.54 | 3.46 | 3.48 | 3.05 | qfq | 7,373,700 | 25,705,717 | -1.14% |
| 2023-12-01 | 3.52 | 3.54 | 3.50 | 3.52 | 3.08 | qfq | 6,994,630 | 24,646,131 | 0.00% |
| 2023-11-30 | 3.55 | 3.55 | 3.47 | 3.52 | 3.08 | qfq | 8,269,800 | 28,951,790 | 0.00% |
| 2023-11-29 | 3.53 | 3.56 | 3.50 | 3.52 | 3.08 | qfq | 5,935,100 | 20,894,666 | -0.28% |
| 2023-11-28 | 3.50 | 3.56 | 3.47 | 3.53 | 3.09 | qfq | 9,193,934 | 32,423,900 | 1.15% |
| 2023-11-27 | 3.50 | 3.51 | 3.45 | 3.49 | 3.06 | qfq | 7,668,700 | 26,707,633 | -0.57% |
| 2023-11-24 | 3.52 | 3.54 | 3.49 | 3.51 | 3.08 | qfq | 9,089,722 | 31,965,435 | -0.57% |
| 2023-11-23 | 3.55 | 3.56 | 3.51 | 3.53 | 3.09 | qfq | 8,223,283 | 29,073,843 | 0.00% |
| 2023-11-22 | 3.53 | 3.59 | 3.52 | 3.53 | 3.09 | qfq | 10,576,706 | 37,578,861 | -0.56% |
| 2023-11-21 | 3.53 | 3.58 | 3.51 | 3.55 | 3.11 | qfq | 12,373,487 | 43,968,708 | 0.85% |
| 2023-11-20 | 3.50 | 3.54 | 3.50 | 3.52 | 3.08 | qfq | 8,859,601 | 31,215,341 | 0.86% |
| 2023-11-17 | 3.47 | 3.51 | 3.47 | 3.49 | 3.06 | qfq | 6,231,180 | 21,746,350 | 0.00% |
| 2023-11-16 | 3.48 | 3.51 | 3.45 | 3.49 | 3.06 | qfq | 9,260,143 | 32,291,167 | 0.87% |
| 2023-11-15 | 3.49 | 3.49 | 3.45 | 3.46 | 3.03 | qfq | 6,890,900 | 23,886,258 | -0.57% |
| 2023-11-14 | 3.47 | 3.49 | 3.44 | 3.48 | 3.05 | qfq | 7,819,820 | 27,057,040 | 0.00% |
| 2023-11-13 | 3.44 | 3.49 | 3.43 | 3.48 | 3.05 | qfq | 10,733,200 | 37,196,858 | 1.46% |
| 2023-11-10 | 3.42 | 3.45 | 3.38 | 3.43 | 3.01 | qfq | 7,935,500 | 27,175,612 | 0.59% |
| 2023-11-09 | 3.41 | 3.45 | 3.39 | 3.41 | 2.99 | qfq | 7,837,940 | 26,784,380 | -0.29% |
| 2023-11-08 | 3.44 | 3.46 | 3.40 | 3.42 | 3.00 | qfq | 11,987,840 | 41,064,841 | -1.72% |
| 2023-11-07 | 3.38 | 3.49 | 3.37 | 3.48 | 3.05 | qfq | 19,591,463 | 67,600,692 | 2.35% |
| 2023-11-06 | 3.44 | 3.45 | 3.37 | 3.40 | 2.98 | qfq | 14,296,160 | 48,545,617 | -0.87% |
| 2023-11-03 | 3.44 | 3.50 | 3.41 | 3.43 | 3.01 | qfq | 16,352,154 | 56,465,867 | 0.29% |
| 2023-11-02 | 3.48 | 3.50 | 3.40 | 3.42 | 3.00 | qfq | 26,985,600 | 92,826,874 | -0.87% |
| 2023-11-01 | 3.39 | 3.69 | 3.36 | 3.45 | 3.02 | qfq | 44,384,922 | 154,917,245 | 2.68% |
| 2023-10-31 | 3.33 | 3.38 | 3.31 | 3.36 | 2.94 | qfq | 14,858,776 | 49,879,335 | 1.51% |
| 2023-10-30 | 3.27 | 3.33 | 3.26 | 3.31 | 2.90 | qfq | 7,167,100 | 23,729,133 | 0.91% |
| 2023-10-27 | 3.25 | 3.30 | 3.24 | 3.28 | 2.87 | qfq | 6,232,300 | 20,435,474 | 0.61% |
| 2023-10-26 | 3.24 | 3.26 | 3.22 | 3.26 | 2.86 | qfq | 4,758,760 | 15,431,391 | 0.31% |
| 2023-10-25 | 3.21 | 3.26 | 3.21 | 3.25 | 2.85 | qfq | 7,378,660 | 23,960,657 | 1.25% |
| 2023-10-24 | 3.12 | 3.23 | 3.11 | 3.21 | 2.81 | qfq | 9,442,493 | 30,115,972 | 3.55% |
| 2023-10-23 | 3.17 | 3.18 | 3.09 | 3.10 | 2.72 | qfq | 6,332,860 | 19,852,598 | -2.52% |
| 2023-10-20 | 3.18 | 3.23 | 3.17 | 3.18 | 2.79 | qfq | 5,320,600 | 17,012,039 | -0.31% |
| 2023-10-19 | 3.18 | 3.23 | 3.17 | 3.19 | 2.80 | qfq | 5,410,030 | 17,348,836 | 0.00% |
| 2023-10-18 | 3.27 | 3.27 | 3.18 | 3.19 | 2.80 | qfq | 6,762,200 | 21,694,708 | -2.15% |
| 2023-10-17 | 3.26 | 3.28 | 3.24 | 3.26 | 2.86 | qfq | 5,611,464 | 18,268,872 | 0.00% |
| 2023-10-16 | 3.23 | 3.27 | 3.22 | 3.26 | 2.86 | qfq | 5,336,400 | 17,350,315 | 0.93% |
| 2023-10-13 | 3.26 | 3.28 | 3.22 | 3.23 | 2.83 | qfq | 5,366,433 | 17,368,060 | -1.52% |
| 2023-10-12 | 3.25 | 3.29 | 3.24 | 3.28 | 2.87 | qfq | 6,873,680 | 22,439,869 | 1.23% |
| 2023-10-11 | 3.27 | 3.27 | 3.21 | 3.24 | 2.84 | qfq | 8,100,100 | 26,172,074 | -0.61% |
| 2023-10-10 | 3.27 | 3.29 | 3.24 | 3.26 | 2.86 | qfq | 7,647,253 | 24,896,524 | 0.00% |
| 2023-10-09 | 3.35 | 3.35 | 3.25 | 3.26 | 2.86 | qfq | 11,412,300 | 37,447,725 | -2.69% |
| 2023-09-28 | 3.29 | 3.37 | 3.28 | 3.35 | 2.94 | qfq | 9,457,900 | 31,590,617 | 1.52% |
| 2023-09-27 | 3.30 | 3.32 | 3.26 | 3.30 | 2.89 | qfq | 6,155,860 | 20,294,971 | 0.00% |
| 2023-09-26 | 3.37 | 3.38 | 3.29 | 3.30 | 2.89 | qfq | 11,748,400 | 38,969,720 | -2.65% |
| 2023-09-25 | 3.32 | 3.43 | 3.31 | 3.39 | 2.97 | qfq | 17,358,721 | 58,671,224 | 1.80% |
| 2023-09-22 | 3.27 | 3.34 | 3.27 | 3.33 | 2.92 | qfq | 9,894,940 | 32,803,964 | 1.22% |
| 2023-09-21 | 3.27 | 3.30 | 3.25 | 3.29 | 2.88 | qfq | 5,309,200 | 17,417,094 | 0.00% |
| 2023-09-20 | 3.29 | 3.32 | 3.28 | 3.29 | 2.88 | qfq | 6,469,600 | 21,328,219 | -0.60% |
| 2023-09-19 | 3.29 | 3.32 | 3.29 | 3.31 | 2.90 | qfq | 5,118,500 | 16,900,363 | 0.30% |
| 2023-09-18 | 3.31 | 3.32 | 3.28 | 3.30 | 2.89 | qfq | 5,637,005 | 18,617,682 | -0.90% |
| 2023-09-15 | 3.27 | 3.33 | 3.27 | 3.33 | 2.92 | qfq | 8,252,585 | 27,354,437 | 1.83% |
| 2023-09-14 | 3.32 | 3.32 | 3.26 | 3.27 | 2.87 | qfq | 5,047,374 | 16,553,423 | -1.21% |
| 2023-09-13 | 3.35 | 3.36 | 3.28 | 3.31 | 2.90 | qfq | 9,104,585 | 30,187,134 | -0.30% |
| 2023-09-12 | 3.27 | 3.33 | 3.25 | 3.32 | 2.91 | qfq | 6,864,703 | 22,676,146 | 1.53% |
| 2023-09-11 | 3.27 | 3.30 | 3.24 | 3.27 | 2.87 | qfq | 5,710,900 | 18,667,337 | 0.00% |
| 2023-09-08 | 3.28 | 3.30 | 3.26 | 3.27 | 2.87 | qfq | 4,395,977 | 14,395,866 | -0.61% |
| 2023-09-07 | 3.32 | 3.33 | 3.29 | 3.29 | 2.88 | qfq | 6,010,800 | 19,901,610 | -0.60% |
| 2023-09-06 | 3.32 | 3.34 | 3.28 | 3.31 | 2.90 | qfq | 6,101,513 | 20,217,954 | 0.61% |
| 2023-09-05 | 3.36 | 3.36 | 3.29 | 3.29 | 2.88 | qfq | 7,813,320 | 25,935,353 | -2.08% |
| 2023-09-04 | 3.34 | 3.36 | 3.32 | 3.36 | 2.94 | qfq | 9,387,220 | 31,455,450 | 0.90% |
| 2023-09-01 | 3.25 | 3.34 | 3.24 | 3.33 | 2.92 | qfq | 12,525,540 | 41,452,796 | 2.46% |
| 2023-08-31 | 3.28 | 3.28 | 3.24 | 3.25 | 2.85 | qfq | 5,383,520 | 17,537,113 | -1.22% |
| 2023-08-30 | 3.25 | 3.32 | 3.25 | 3.29 | 2.88 | qfq | 9,918,160 | 32,645,262 | 0.61% |
| 2023-08-29 | 3.24 | 3.28 | 3.23 | 3.27 | 2.87 | qfq | 6,953,080 | 22,666,374 | 0.93% |
| 2023-08-28 | 3.28 | 3.32 | 3.23 | 3.24 | 2.84 | qfq | 13,716,580 | 44,989,044 | 2.53% |
| 2023-08-25 | 3.14 | 3.24 | 3.13 | 3.16 | 2.77 | qfq | 5,705,780 | 18,181,857 | 0.32% |
| 2023-08-24 | 3.19 | 3.21 | 3.15 | 3.15 | 2.76 | qfq | 4,426,200 | 14,028,439 | -1.25% |
| 2023-08-23 | 3.25 | 3.26 | 3.19 | 3.19 | 2.80 | qfq | 5,407,680 | 17,344,918 | -1.24% |
| 2023-08-22 | 3.31 | 3.31 | 3.20 | 3.23 | 2.83 | qfq | 6,895,000 | 22,345,496 | -1.82% |
| 2023-08-21 | 3.28 | 3.33 | 3.27 | 3.29 | 2.88 | qfq | 6,271,333 | 20,730,544 | 0.30% |
| 2023-08-18 | 3.30 | 3.32 | 3.28 | 3.28 | 2.87 | qfq | 4,991,956 | 16,475,948 | -0.91% |
| 2023-08-17 | 3.26 | 3.32 | 3.22 | 3.31 | 2.90 | qfq | 7,259,530 | 23,769,406 | 1.53% |
| 2023-08-16 | 3.27 | 3.28 | 3.25 | 3.26 | 2.86 | qfq | 4,346,500 | 14,188,782 | -0.31% |
| 2023-08-15 | 3.28 | 3.28 | 3.24 | 3.27 | 2.87 | qfq | 4,953,200 | 16,160,850 | -0.30% |
| 2023-08-14 | 3.22 | 3.28 | 3.18 | 3.28 | 2.87 | qfq | 6,858,549 | 22,263,013 | 1.55% |
| 2023-08-11 | 3.28 | 3.28 | 3.23 | 3.23 | 2.83 | qfq | 5,576,800 | 18,138,503 | -1.52% |
| 2023-08-10 | 3.24 | 3.28 | 3.23 | 3.28 | 2.87 | qfq | 4,773,660 | 15,571,196 | 1.23% |
| 2023-08-09 | 3.28 | 3.28 | 3.23 | 3.24 | 2.84 | qfq | 5,344,940 | 17,358,987 | -1.22% |
| 2023-08-08 | 3.31 | 3.31 | 3.26 | 3.28 | 2.87 | qfq | 5,679,140 | 18,629,997 | -0.30% |
| 2023-08-07 | 3.34 | 3.34 | 3.27 | 3.29 | 2.88 | qfq | 11,367,260 | 37,434,479 | -1.50% |
| 2023-08-04 | 3.35 | 3.36 | 3.33 | 3.34 | 2.93 | qfq | 6,213,800 | 20,768,504 | -0.30% |
| 2023-08-03 | 3.35 | 3.36 | 3.33 | 3.35 | 2.94 | qfq | 5,262,600 | 17,584,516 | 0.00% |
| 2023-08-02 | 3.36 | 3.37 | 3.33 | 3.35 | 2.94 | qfq | 6,512,400 | 21,788,556 | -0.30% |
| 2023-08-01 | 3.34 | 3.39 | 3.34 | 3.36 | 2.94 | qfq | 9,498,038 | 31,888,621 | 0.60% |
| 2023-07-31 | 3.33 | 3.35 | 3.31 | 3.34 | 2.93 | qfq | 9,193,233 | 30,651,715 | 0.30% |
| 2023-07-28 | 3.29 | 3.33 | 3.29 | 3.33 | 2.92 | qfq | 7,229,080 | 23,962,935 | 0.91% |
| 2023-07-27 | 3.31 | 3.32 | 3.29 | 3.30 | 2.89 | qfq | 5,861,540 | 19,372,968 | -0.30% |
| 2023-07-26 | 3.28 | 3.31 | 3.27 | 3.31 | 2.90 | qfq | 6,357,800 | 20,944,407 | 0.61% |
| 2023-07-25 | 3.27 | 3.29 | 3.26 | 3.29 | 2.88 | qfq | 7,616,364 | 24,979,547 | 0.92% |
| 2023-07-24 | 3.25 | 3.27 | 3.23 | 3.26 | 2.86 | qfq | 5,178,900 | 16,866,152 | 0.31% |
| 2023-07-21 | 3.22 | 3.26 | 3.22 | 3.25 | 2.85 | qfq | 4,052,585 | 13,168,902 | 0.31% |
| 2023-07-20 | 3.26 | 3.27 | 3.22 | 3.24 | 2.84 | qfq | 5,450,660 | 17,689,028 | -0.31% |
| 2023-07-19 | 3.25 | 3.26 | 3.23 | 3.25 | 2.85 | qfq | 3,960,513 | 12,861,211 | 0.00% |
| 2023-07-18 | 3.22 | 3.26 | 3.21 | 3.25 | 2.85 | qfq | 4,787,100 | 15,490,097 | 0.62% |