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
美盈森002303.SZ
最近收盘价4.542026-07-17
最近交易日2026-07-17
成交量（股）82,632,500
成交额（元）392,975,845
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-17 | 2025-11-25 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.131 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-21 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-18 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-08 | cash_dividend | 0.13 | — | — | — | 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 | 5.02 | 5.14 | 4.54 | 4.54 | 4.54 | qfq | 82,632,500 | 392,975,845 | -9.92% |
| 2026-07-16 | 5.01 | 5.19 | 4.75 | 5.04 | 5.04 | qfq | 145,264,166 | 724,888,026 | 0.60% |
| 2026-07-15 | 4.65 | 5.01 | 4.62 | 5.01 | 5.01 | qfq | 152,310,119 | 756,653,883 | 10.11% |
| 2026-07-14 | 4.36 | 4.55 | 4.31 | 4.55 | 4.55 | qfq | 58,482,969 | 258,229,120 | 4.36% |
| 2026-07-13 | 4.53 | 4.55 | 4.31 | 4.36 | 4.36 | qfq | 63,539,816 | 278,533,509 | -3.75% |
| 2026-07-10 | 4.25 | 4.67 | 4.21 | 4.53 | 4.53 | qfq | 96,328,214 | 436,183,294 | 4.62% |
| 2026-07-09 | 4.04 | 4.43 | 3.99 | 4.33 | 4.33 | qfq | 99,485,101 | 425,367,139 | 7.18% |
| 2026-07-08 | 4.15 | 4.43 | 4.00 | 4.04 | 4.04 | qfq | 85,721,652 | 362,877,990 | -2.65% |
| 2026-07-07 | 4.27 | 4.28 | 4.13 | 4.15 | 4.15 | qfq | 54,334,379 | 227,354,069 | -3.26% |
| 2026-07-06 | 4.29 | 4.36 | 4.21 | 4.29 | 4.29 | qfq | 45,346,692 | 194,738,088 | -0.23% |
| 2026-07-03 | 4.28 | 4.35 | 4.19 | 4.30 | 4.30 | qfq | 46,313,708 | 198,342,546 | 0.23% |
| 2026-07-02 | 4.22 | 4.37 | 4.19 | 4.29 | 4.29 | qfq | 57,577,794 | 246,881,055 | -0.23% |
| 2026-07-01 | 4.24 | 4.53 | 4.11 | 4.30 | 4.30 | qfq | 77,646,308 | 335,892,588 | 0.00% |
| 2026-06-30 | 4.28 | 4.45 | 4.15 | 4.30 | 4.30 | qfq | 80,733,422 | 346,053,723 | 0.94% |
| 2026-06-29 | 4.06 | 4.33 | 3.99 | 4.26 | 4.26 | qfq | 107,483,959 | 448,865,278 | 3.15% |
| 2026-06-26 | 4.20 | 4.56 | 4.03 | 4.13 | 4.13 | qfq | 178,931,777 | 754,924,565 | -2.82% |
| 2026-06-25 | 3.99 | 4.25 | 3.91 | 4.25 | 4.25 | qfq | 150,516,803 | 626,450,662 | 10.10% |
| 2026-06-24 | 3.65 | 3.86 | 3.63 | 3.86 | 3.86 | qfq | 58,424,950 | 221,949,202 | 7.52% |
| 2026-06-23 | 3.63 | 3.70 | 3.56 | 3.59 | 3.51 | qfq | 30,244,100 | 109,470,993 | -2.45% |
| 2026-06-22 | 3.65 | 3.76 | 3.49 | 3.68 | 3.60 | qfq | 56,117,739 | 202,149,220 | 0.82% |
| 2026-06-18 | 3.78 | 3.91 | 3.65 | 3.65 | 3.57 | qfq | 78,910,567 | 298,861,076 | -4.70% |
| 2026-06-17 | 3.61 | 3.85 | 3.57 | 3.83 | 3.74 | qfq | 105,410,408 | 395,990,897 | 5.22% |
| 2026-06-16 | 3.29 | 3.64 | 3.27 | 3.64 | 3.56 | qfq | 82,512,502 | 292,208,496 | 9.97% |
| 2026-06-15 | 3.16 | 3.32 | 3.15 | 3.31 | 3.24 | qfq | 19,762,748 | 63,980,571 | 4.75% |
| 2026-06-12 | 3.09 | 3.19 | 3.07 | 3.16 | 3.09 | qfq | 11,724,000 | 36,787,298 | 2.60% |
| 2026-06-11 | 3.09 | 3.11 | 3.03 | 3.08 | 3.01 | qfq | 10,268,900 | 31,466,732 | -0.65% |
| 2026-06-10 | 3.15 | 3.16 | 3.08 | 3.10 | 3.03 | qfq | 11,566,500 | 35,884,658 | -2.21% |
| 2026-06-09 | 3.19 | 3.20 | 3.15 | 3.17 | 3.10 | qfq | 7,619,825 | 24,119,687 | -0.31% |
| 2026-06-08 | 3.19 | 3.25 | 3.14 | 3.18 | 3.11 | qfq | 11,271,248 | 35,937,943 | -2.15% |
| 2026-06-05 | 3.21 | 3.27 | 3.19 | 3.25 | 3.18 | qfq | 7,833,600 | 25,391,627 | 0.93% |
| 2026-06-04 | 3.27 | 3.29 | 3.20 | 3.22 | 3.15 | qfq | 9,661,000 | 31,267,808 | -1.83% |
| 2026-06-03 | 3.31 | 3.32 | 3.28 | 3.28 | 3.21 | qfq | 10,361,400 | 34,088,812 | -1.20% |
| 2026-06-02 | 3.36 | 3.37 | 3.30 | 3.32 | 3.25 | qfq | 13,245,800 | 44,077,362 | -1.78% |
| 2026-06-01 | 3.28 | 3.39 | 3.27 | 3.38 | 3.30 | qfq | 13,791,357 | 46,210,979 | 2.74% |
| 2026-05-29 | 3.33 | 3.35 | 3.27 | 3.29 | 3.22 | qfq | 13,323,381 | 44,151,102 | -1.20% |
| 2026-05-28 | 3.33 | 3.35 | 3.27 | 3.33 | 3.26 | qfq | 12,476,700 | 41,413,187 | 0.00% |
| 2026-05-27 | 3.38 | 3.40 | 3.29 | 3.33 | 3.26 | qfq | 13,584,074 | 45,258,051 | -1.77% |
| 2026-05-26 | 3.40 | 3.41 | 3.33 | 3.39 | 3.31 | qfq | 18,133,162 | 61,045,701 | -0.59% |
| 2026-05-25 | 3.52 | 3.54 | 3.39 | 3.41 | 3.33 | qfq | 21,197,000 | 73,131,045 | -3.40% |
| 2026-05-22 | 3.49 | 3.57 | 3.46 | 3.53 | 3.45 | qfq | 17,151,000 | 60,243,475 | 1.73% |
| 2026-05-21 | 3.51 | 3.60 | 3.46 | 3.47 | 3.39 | qfq | 21,814,925 | 77,272,429 | -0.86% |
| 2026-05-20 | 3.54 | 3.54 | 3.47 | 3.50 | 3.42 | qfq | 13,572,500 | 47,520,547 | -1.69% |
| 2026-05-19 | 3.54 | 3.56 | 3.50 | 3.56 | 3.48 | qfq | 12,779,009 | 45,148,522 | 0.56% |
| 2026-05-18 | 3.52 | 3.56 | 3.48 | 3.54 | 3.46 | qfq | 18,845,900 | 66,219,656 | 0.00% |
| 2026-05-15 | 3.58 | 3.59 | 3.51 | 3.54 | 3.46 | qfq | 20,865,709 | 73,859,269 | -0.84% |
| 2026-05-14 | 3.65 | 3.67 | 3.57 | 3.57 | 3.49 | qfq | 25,575,100 | 92,472,987 | -2.19% |
| 2026-05-13 | 3.59 | 3.68 | 3.54 | 3.65 | 3.57 | qfq | 32,876,801 | 118,729,930 | 1.67% |
| 2026-05-12 | 3.57 | 3.60 | 3.54 | 3.59 | 3.51 | qfq | 22,115,214 | 78,905,607 | 0.28% |
| 2026-05-11 | 3.51 | 3.58 | 3.51 | 3.58 | 3.50 | qfq | 24,342,700 | 86,461,042 | 1.70% |
| 2026-05-08 | 3.45 | 3.53 | 3.43 | 3.52 | 3.44 | qfq | 23,218,107 | 81,020,086 | 2.03% |
| 2026-05-07 | 3.42 | 3.47 | 3.40 | 3.45 | 3.37 | qfq | 24,161,300 | 82,781,265 | 1.17% |
| 2026-05-06 | 3.41 | 3.42 | 3.37 | 3.41 | 3.33 | qfq | 18,677,557 | 63,369,789 | 0.29% |
| 2026-04-30 | 3.38 | 3.43 | 3.36 | 3.40 | 3.32 | qfq | 22,596,413 | 76,904,493 | 0.29% |
| 2026-04-29 | 3.31 | 3.40 | 3.30 | 3.39 | 3.31 | qfq | 24,569,913 | 82,740,227 | 2.42% |
| 2026-04-28 | 3.33 | 3.35 | 3.30 | 3.31 | 3.24 | qfq | 12,887,600 | 42,772,374 | -1.49% |
| 2026-04-27 | 3.31 | 3.37 | 3.28 | 3.36 | 3.29 | qfq | 18,044,700 | 60,009,791 | 0.90% |
| 2026-04-24 | 3.35 | 3.35 | 3.30 | 3.33 | 3.26 | qfq | 15,561,613 | 51,717,763 | -0.60% |
| 2026-04-23 | 3.38 | 3.38 | 3.33 | 3.35 | 3.28 | qfq | 13,720,601 | 45,959,948 | -0.89% |
| 2026-04-22 | 3.40 | 3.40 | 3.37 | 3.38 | 3.30 | qfq | 12,206,200 | 41,289,847 | -0.59% |
| 2026-04-21 | 3.41 | 3.41 | 3.36 | 3.40 | 3.32 | qfq | 15,358,191 | 52,045,922 | -0.29% |
| 2026-04-20 | 3.34 | 3.41 | 3.32 | 3.41 | 3.33 | qfq | 23,238,864 | 78,353,024 | 2.10% |
| 2026-04-17 | 3.36 | 3.37 | 3.33 | 3.34 | 3.27 | qfq | 15,516,464 | 51,909,023 | -0.89% |
| 2026-04-16 | 3.35 | 3.37 | 3.32 | 3.37 | 3.29 | qfq | 15,879,864 | 53,271,177 | 0.90% |
| 2026-04-15 | 3.37 | 3.37 | 3.33 | 3.34 | 3.27 | qfq | 12,803,800 | 42,815,547 | -0.89% |
| 2026-04-14 | 3.36 | 3.38 | 3.32 | 3.37 | 3.29 | qfq | 17,618,200 | 58,996,954 | 0.60% |
| 2026-04-13 | 3.36 | 3.38 | 3.33 | 3.35 | 3.28 | qfq | 18,108,000 | 60,688,491 | -0.89% |
| 2026-04-10 | 3.36 | 3.43 | 3.36 | 3.38 | 3.30 | qfq | 23,813,900 | 81,017,736 | 0.90% |
| 2026-04-09 | 3.40 | 3.43 | 3.34 | 3.35 | 3.28 | qfq | 27,087,200 | 91,499,897 | -2.33% |
| 2026-04-08 | 3.42 | 3.43 | 3.37 | 3.43 | 3.35 | qfq | 27,219,400 | 92,643,342 | 2.08% |
| 2026-04-07 | 3.31 | 3.37 | 3.24 | 3.36 | 3.29 | qfq | 33,035,431 | 109,348,274 | 0.60% |
| 2026-04-03 | 3.56 | 3.56 | 3.29 | 3.34 | 3.27 | qfq | 63,973,300 | 215,540,978 | -7.99% |
| 2026-04-02 | 3.71 | 3.71 | 3.60 | 3.63 | 3.55 | qfq | 20,849,400 | 76,149,582 | -1.89% |
| 2026-04-01 | 3.71 | 3.72 | 3.68 | 3.70 | 3.62 | qfq | 25,040,009 | 92,721,933 | 1.09% |
| 2026-03-31 | 3.66 | 3.71 | 3.65 | 3.66 | 3.58 | qfq | 24,890,852 | 91,573,969 | 0.27% |
| 2026-03-30 | 3.58 | 3.66 | 3.56 | 3.65 | 3.57 | qfq | 21,770,400 | 78,889,035 | 0.55% |
| 2026-03-27 | 3.59 | 3.64 | 3.58 | 3.63 | 3.55 | qfq | 21,997,952 | 79,561,084 | 0.00% |
| 2026-03-26 | 3.63 | 3.70 | 3.60 | 3.63 | 3.55 | qfq | 21,851,877 | 79,666,984 | -0.27% |
| 2026-03-25 | 3.62 | 3.65 | 3.58 | 3.64 | 3.56 | qfq | 23,101,400 | 83,517,128 | 1.11% |
| 2026-03-24 | 3.53 | 3.60 | 3.47 | 3.60 | 3.52 | qfq | 23,743,000 | 83,974,988 | 4.05% |
| 2026-03-23 | 3.62 | 3.62 | 3.44 | 3.46 | 3.38 | qfq | 31,642,100 | 111,696,897 | -5.98% |
| 2026-03-20 | 3.76 | 3.79 | 3.66 | 3.68 | 3.60 | qfq | 22,963,400 | 85,554,707 | -2.13% |
| 2026-03-19 | 3.83 | 3.85 | 3.75 | 3.76 | 3.68 | qfq | 21,349,000 | 81,051,416 | -2.34% |
| 2026-03-18 | 3.86 | 3.87 | 3.81 | 3.85 | 3.76 | qfq | 17,614,100 | 67,543,670 | -0.26% |
| 2026-03-17 | 3.88 | 3.91 | 3.85 | 3.86 | 3.77 | qfq | 18,670,795 | 72,604,988 | -0.52% |
| 2026-03-16 | 3.87 | 3.90 | 3.84 | 3.88 | 3.79 | qfq | 17,979,181 | 69,417,610 | 0.00% |
| 2026-03-13 | 3.88 | 3.92 | 3.85 | 3.88 | 3.79 | qfq | 23,954,513 | 93,181,601 | -0.26% |
| 2026-03-12 | 3.87 | 3.90 | 3.85 | 3.89 | 3.80 | qfq | 16,141,297 | 62,641,266 | 0.52% |
| 2026-03-11 | 3.86 | 3.88 | 3.84 | 3.87 | 3.78 | qfq | 16,028,200 | 61,899,063 | 0.52% |
| 2026-03-10 | 3.86 | 3.87 | 3.84 | 3.85 | 3.76 | qfq | 18,541,100 | 71,480,119 | 0.52% |
| 2026-03-09 | 3.85 | 3.88 | 3.79 | 3.83 | 3.74 | qfq | 24,825,800 | 94,950,809 | -1.03% |
| 2026-03-06 | 3.79 | 3.88 | 3.78 | 3.87 | 3.78 | qfq | 24,158,400 | 92,909,524 | 1.57% |
| 2026-03-05 | 3.82 | 3.83 | 3.76 | 3.81 | 3.73 | qfq | 23,763,674 | 90,285,067 | 1.60% |
| 2026-03-04 | 3.84 | 3.85 | 3.73 | 3.75 | 3.67 | qfq | 37,287,822 | 141,093,678 | -3.35% |
| 2026-03-03 | 3.95 | 3.99 | 3.86 | 3.88 | 3.79 | qfq | 34,895,400 | 136,782,242 | -2.02% |
| 2026-03-02 | 4.05 | 4.05 | 3.93 | 3.96 | 3.87 | qfq | 42,749,082 | 170,068,644 | -2.94% |
| 2026-02-27 | 4.07 | 4.10 | 4.06 | 4.08 | 3.99 | qfq | 19,381,347 | 78,975,437 | 0.49% |
| 2026-02-26 | 4.13 | 4.15 | 4.05 | 4.06 | 3.97 | qfq | 29,972,647 | 122,365,971 | -1.69% |
| 2026-02-25 | 4.13 | 4.19 | 4.11 | 4.13 | 4.04 | qfq | 21,244,947 | 88,105,817 | 0.24% |
| 2026-02-24 | 4.10 | 4.15 | 4.06 | 4.12 | 4.03 | qfq | 22,619,130 | 93,072,714 | 1.98% |
| 2026-02-13 | 4.10 | 4.12 | 4.03 | 4.04 | 3.95 | qfq | 24,699,671 | 100,661,941 | -1.46% |
| 2026-02-12 | 4.22 | 4.22 | 4.08 | 4.10 | 4.01 | qfq | 30,829,000 | 127,626,611 | -2.38% |
| 2026-02-11 | 4.22 | 4.24 | 4.19 | 4.20 | 4.11 | qfq | 21,814,104 | 92,015,786 | -0.47% |
| 2026-02-10 | 4.20 | 4.25 | 4.20 | 4.22 | 4.13 | qfq | 20,245,400 | 85,653,370 | 0.48% |
| 2026-02-09 | 4.20 | 4.22 | 4.18 | 4.20 | 4.11 | qfq | 16,719,900 | 70,143,703 | 0.48% |
| 2026-02-06 | 4.13 | 4.23 | 4.11 | 4.18 | 4.09 | qfq | 28,611,900 | 119,829,903 | 0.72% |
| 2026-02-05 | 4.11 | 4.19 | 4.10 | 4.15 | 4.06 | qfq | 21,934,500 | 91,077,084 | 0.24% |
| 2026-02-04 | 4.07 | 4.14 | 4.04 | 4.14 | 4.05 | qfq | 21,747,827 | 89,320,380 | 1.97% |
| 2026-02-03 | 4.06 | 4.07 | 4.03 | 4.06 | 3.97 | qfq | 18,033,600 | 73,166,787 | 1.00% |
| 2026-02-02 | 4.18 | 4.18 | 4.00 | 4.02 | 3.93 | qfq | 30,887,500 | 126,393,997 | -3.60% |
| 2026-01-30 | 4.14 | 4.20 | 4.12 | 4.17 | 4.08 | qfq | 28,921,658 | 120,469,772 | 0.48% |
| 2026-01-29 | 4.14 | 4.18 | 4.12 | 4.15 | 4.06 | qfq | 20,821,300 | 86,553,852 | 0.24% |
| 2026-01-28 | 4.17 | 4.19 | 4.13 | 4.14 | 4.05 | qfq | 20,396,800 | 84,867,015 | -0.72% |
| 2026-01-27 | 4.20 | 4.21 | 4.08 | 4.17 | 4.08 | qfq | 23,722,300 | 98,207,936 | -0.71% |
| 2026-01-26 | 4.27 | 4.28 | 4.17 | 4.20 | 4.11 | qfq | 31,646,600 | 133,192,305 | -1.41% |
| 2026-01-23 | 4.21 | 4.27 | 4.20 | 4.26 | 4.17 | qfq | 23,462,400 | 99,606,210 | 0.95% |
| 2026-01-22 | 4.14 | 4.23 | 4.12 | 4.22 | 4.13 | qfq | 33,961,258 | 141,990,692 | 2.18% |
| 2026-01-21 | 4.13 | 4.16 | 4.10 | 4.13 | 4.04 | qfq | 23,728,194 | 97,992,240 | -0.48% |
| 2026-01-20 | 4.12 | 4.16 | 4.10 | 4.15 | 4.06 | qfq | 24,490,014 | 101,390,192 | 0.73% |
| 2026-01-19 | 4.06 | 4.12 | 4.04 | 4.12 | 4.03 | qfq | 22,384,036 | 91,655,935 | 1.48% |
| 2026-01-16 | 4.05 | 4.11 | 4.04 | 4.06 | 3.97 | qfq | 24,658,300 | 100,333,558 | 0.50% |
| 2026-01-15 | 4.06 | 4.09 | 4.03 | 4.04 | 3.95 | qfq | 17,052,800 | 69,186,977 | -0.98% |
| 2026-01-14 | 4.10 | 4.14 | 4.04 | 4.08 | 3.99 | qfq | 34,579,904 | 141,587,789 | -0.73% |
| 2026-01-13 | 4.14 | 4.19 | 4.10 | 4.11 | 4.02 | qfq | 32,684,844 | 135,380,212 | -0.72% |
| 2026-01-12 | 4.10 | 4.14 | 4.09 | 4.14 | 4.05 | qfq | 27,604,124 | 113,786,173 | 0.73% |
| 2026-01-09 | 4.08 | 4.14 | 4.07 | 4.11 | 4.02 | qfq | 27,352,000 | 112,125,034 | 0.98% |
| 2026-01-08 | 4.04 | 4.10 | 4.02 | 4.07 | 3.98 | qfq | 26,592,200 | 108,334,489 | 0.49% |
| 2026-01-07 | 4.07 | 4.10 | 4.04 | 4.05 | 3.96 | qfq | 17,935,900 | 72,812,745 | -0.74% |
| 2026-01-06 | 4.03 | 4.09 | 4.03 | 4.08 | 3.99 | qfq | 20,565,000 | 83,657,999 | 0.99% |
| 2026-01-05 | 4.03 | 4.06 | 4.02 | 4.04 | 3.95 | qfq | 20,149,224 | 81,350,695 | 0.25% |
| 2025-12-31 | 4.05 | 4.07 | 4.01 | 4.03 | 3.94 | qfq | 17,698,000 | 71,388,115 | -0.49% |
| 2025-12-30 | 4.12 | 4.15 | 4.03 | 4.05 | 3.96 | qfq | 29,757,000 | 121,032,895 | -1.94% |
| 2025-12-29 | 4.20 | 4.21 | 4.11 | 4.13 | 4.04 | qfq | 34,858,600 | 144,712,969 | -2.59% |
| 2025-12-26 | 4.17 | 4.34 | 4.14 | 4.24 | 4.15 | qfq | 44,420,000 | 187,853,227 | 0.95% |
| 2025-12-25 | 4.19 | 4.25 | 4.16 | 4.20 | 4.11 | qfq | 33,842,712 | 142,285,496 | 0.48% |
| 2025-12-24 | 4.05 | 4.20 | 4.00 | 4.18 | 4.09 | qfq | 59,576,857 | 247,026,255 | 3.21% |
| 2025-12-23 | 4.02 | 4.14 | 3.99 | 4.05 | 3.96 | qfq | 44,400,373 | 179,744,713 | 2.79% |
| 2025-12-22 | 4.01 | 4.02 | 3.93 | 3.94 | 3.85 | qfq | 23,207,000 | 92,025,156 | -1.50% |
| 2025-12-19 | 3.90 | 4.02 | 3.89 | 4.00 | 3.91 | qfq | 25,627,800 | 101,761,498 | 2.30% |
| 2025-12-18 | 3.91 | 3.92 | 3.87 | 3.91 | 3.82 | qfq | 17,671,814 | 68,902,399 | 0.26% |
| 2025-12-17 | 3.91 | 3.91 | 3.84 | 3.90 | 3.81 | qfq | 19,542,114 | 75,798,545 | 0.26% |
| 2025-12-16 | 3.94 | 3.97 | 3.86 | 3.89 | 3.80 | qfq | 21,279,288 | 83,060,908 | -1.77% |
| 2025-12-15 | 3.95 | 3.99 | 3.93 | 3.96 | 3.87 | qfq | 16,233,406 | 64,384,929 | -0.25% |
| 2025-12-12 | 4.00 | 4.02 | 3.96 | 3.97 | 3.88 | qfq | 16,817,088 | 67,091,019 | -1.00% |
| 2025-12-11 | 4.11 | 4.13 | 4.00 | 4.01 | 3.92 | qfq | 21,343,400 | 86,286,510 | -2.67% |
| 2025-12-10 | 4.10 | 4.18 | 4.10 | 4.12 | 4.03 | qfq | 15,805,636 | 65,219,810 | 0.24% |
| 2025-12-09 | 4.10 | 4.20 | 4.09 | 4.11 | 4.02 | qfq | 24,558,154 | 101,685,391 | -0.24% |
| 2025-12-08 | 4.24 | 4.26 | 4.12 | 4.12 | 4.03 | qfq | 28,784,164 | 120,032,444 | -2.37% |
| 2025-12-05 | 4.19 | 4.23 | 4.16 | 4.22 | 4.13 | qfq | 16,861,112 | 70,815,710 | 0.48% |
| 2025-12-04 | 4.25 | 4.25 | 4.17 | 4.20 | 4.11 | qfq | 14,935,500 | 63,009,848 | -0.94% |
| 2025-12-03 | 4.23 | 4.28 | 4.23 | 4.24 | 4.15 | qfq | 15,636,600 | 66,490,844 | -0.24% |
| 2025-12-02 | 4.24 | 4.27 | 4.19 | 4.25 | 4.16 | qfq | 18,988,331 | 80,622,999 | 0.00% |
| 2025-12-01 | 4.20 | 4.27 | 4.16 | 4.25 | 4.16 | qfq | 18,983,800 | 80,259,620 | 1.67% |
| 2025-11-28 | 4.15 | 4.18 | 4.11 | 4.18 | 4.09 | qfq | 12,658,800 | 52,494,755 | 1.21% |
| 2025-11-27 | 4.12 | 4.17 | 4.11 | 4.13 | 4.04 | qfq | 8,347,171 | 34,588,092 | 0.24% |
| 2025-11-26 | 4.16 | 4.19 | 4.12 | 4.12 | 4.03 | qfq | 10,669,948 | 44,360,971 | -0.96% |
| 2025-11-25 | 4.15 | 4.17 | 4.10 | 4.16 | 4.07 | qfq | 10,952,100 | 45,439,499 | -0.48% |
| 2025-11-24 | 4.15 | 4.21 | 4.12 | 4.18 | 4.02 | qfq | 14,699,986 | 61,326,198 | 0.72% |
| 2025-11-21 | 4.23 | 4.25 | 4.06 | 4.15 | 3.99 | qfq | 28,009,113 | 116,190,201 | -2.58% |
| 2025-11-20 | 4.28 | 4.30 | 4.23 | 4.26 | 4.10 | qfq | 11,518,313 | 49,119,096 | -0.23% |
| 2025-11-19 | 4.31 | 4.32 | 4.25 | 4.27 | 4.11 | qfq | 13,002,520 | 55,601,673 | -0.93% |
| 2025-11-18 | 4.38 | 4.38 | 4.27 | 4.31 | 4.15 | qfq | 21,236,183 | 91,958,386 | -2.05% |
| 2025-11-17 | 4.40 | 4.43 | 4.33 | 4.40 | 4.23 | qfq | 22,460,200 | 98,476,457 | 0.46% |
| 2025-11-14 | 4.35 | 4.44 | 4.32 | 4.38 | 4.21 | qfq | 29,926,100 | 131,449,170 | 0.46% |
| 2025-11-13 | 4.26 | 4.37 | 4.25 | 4.36 | 4.20 | qfq | 29,733,845 | 128,812,332 | 2.11% |
| 2025-11-12 | 4.33 | 4.34 | 4.24 | 4.27 | 4.11 | qfq | 18,070,702 | 77,400,326 | -1.39% |
| 2025-11-11 | 4.31 | 4.36 | 4.30 | 4.33 | 4.17 | qfq | 17,334,995 | 75,111,685 | 0.46% |
| 2025-11-10 | 4.24 | 4.32 | 4.24 | 4.31 | 4.15 | qfq | 19,425,645 | 83,287,780 | 1.65% |
| 2025-11-07 | 4.24 | 4.25 | 4.22 | 4.24 | 4.08 | qfq | 13,882,308 | 58,860,604 | 0.00% |
| 2025-11-06 | 4.31 | 4.31 | 4.22 | 4.24 | 4.08 | qfq | 28,068,200 | 119,395,781 | -1.40% |
| 2025-11-05 | 4.25 | 4.31 | 4.22 | 4.30 | 4.14 | qfq | 20,657,196 | 88,137,475 | 0.70% |
| 2025-11-04 | 4.33 | 4.34 | 4.23 | 4.27 | 4.11 | qfq | 21,140,638 | 90,635,520 | -1.39% |
| 2025-11-03 | 4.34 | 4.35 | 4.28 | 4.33 | 4.17 | qfq | 17,625,300 | 75,906,301 | 0.23% |
| 2025-10-31 | 4.36 | 4.38 | 4.30 | 4.32 | 4.16 | qfq | 24,392,892 | 105,566,943 | -0.92% |
| 2025-10-30 | 4.45 | 4.48 | 4.35 | 4.36 | 4.20 | qfq | 26,022,500 | 114,371,321 | -2.02% |
| 2025-10-29 | 4.43 | 4.46 | 4.36 | 4.45 | 4.28 | qfq | 21,513,945 | 95,043,414 | 0.00% |
| 2025-10-28 | 4.54 | 4.57 | 4.43 | 4.45 | 4.28 | qfq | 30,188,948 | 135,516,023 | -2.63% |
| 2025-10-27 | 4.55 | 4.62 | 4.51 | 4.57 | 4.40 | qfq | 24,097,572 | 109,956,239 | 0.44% |
| 2025-10-24 | 4.56 | 4.59 | 4.53 | 4.55 | 4.38 | qfq | 16,941,097 | 77,152,770 | -0.44% |
| 2025-10-23 | 4.62 | 4.64 | 4.51 | 4.57 | 4.40 | qfq | 25,036,929 | 114,096,081 | -0.87% |
| 2025-10-22 | 4.52 | 4.65 | 4.51 | 4.61 | 4.44 | qfq | 42,829,979 | 197,012,413 | 2.44% |
| 2025-10-21 | 4.43 | 4.52 | 4.36 | 4.50 | 4.33 | qfq | 28,059,156 | 125,567,121 | 1.12% |
| 2025-10-20 | 4.35 | 4.47 | 4.34 | 4.45 | 4.28 | qfq | 24,287,827 | 107,428,346 | 3.01% |
| 2025-10-17 | 4.43 | 4.46 | 4.31 | 4.32 | 4.16 | qfq | 22,995,999 | 100,408,400 | -2.70% |
| 2025-10-16 | 4.54 | 4.55 | 4.41 | 4.44 | 4.27 | qfq | 24,316,795 | 109,106,083 | -2.20% |
| 2025-10-15 | 4.51 | 4.55 | 4.46 | 4.54 | 4.37 | qfq | 21,276,195 | 95,948,827 | 0.67% |
| 2025-10-14 | 4.45 | 4.56 | 4.43 | 4.51 | 4.34 | qfq | 36,491,092 | 164,916,681 | 0.89% |
| 2025-10-13 | 4.31 | 4.48 | 4.27 | 4.47 | 4.30 | qfq | 32,076,900 | 141,515,379 | -1.97% |
| 2025-10-10 | 4.46 | 4.57 | 4.45 | 4.56 | 4.39 | qfq | 37,955,700 | 172,074,757 | 1.79% |
| 2025-10-09 | 4.51 | 4.51 | 4.45 | 4.48 | 4.31 | qfq | 27,887,100 | 124,537,531 | -0.67% |
| 2025-09-30 | 4.60 | 4.62 | 4.50 | 4.51 | 4.34 | qfq | 34,773,027 | 157,811,206 | -2.38% |
| 2025-09-29 | 4.47 | 4.65 | 4.37 | 4.62 | 4.45 | qfq | 58,168,209 | 264,754,938 | 2.90% |
| 2025-09-26 | 4.42 | 4.56 | 4.39 | 4.49 | 4.32 | qfq | 38,616,872 | 173,502,721 | 0.45% |
| 2025-09-25 | 4.55 | 4.65 | 4.44 | 4.47 | 4.30 | qfq | 49,320,210 | 222,596,107 | -2.19% |
| 2025-09-24 | 4.60 | 4.70 | 4.53 | 4.57 | 4.40 | qfq | 47,709,116 | 218,881,682 | -1.72% |
| 2025-09-23 | 4.73 | 4.73 | 4.57 | 4.65 | 4.47 | qfq | 73,478,824 | 339,662,242 | -3.73% |
| 2025-09-22 | 4.74 | 4.94 | 4.53 | 4.83 | 4.65 | qfq | 149,434,249 | 704,130,059 | 2.77% |
| 2025-09-19 | 4.33 | 4.70 | 4.33 | 4.70 | 4.52 | qfq | 76,725,406 | 354,542,952 | 10.07% |
| 2025-09-18 | 4.41 | 4.41 | 4.22 | 4.27 | 4.11 | qfq | 28,694,800 | 124,005,587 | -2.73% |
| 2025-09-17 | 4.41 | 4.44 | 4.35 | 4.39 | 4.22 | qfq | 18,780,280 | 82,556,002 | -0.68% |
| 2025-09-16 | 4.43 | 4.46 | 4.31 | 4.42 | 4.25 | qfq | 31,110,150 | 136,218,824 | 0.00% |
| 2025-09-15 | 4.29 | 4.50 | 4.28 | 4.42 | 4.25 | qfq | 53,650,452 | 236,213,361 | 3.27% |
| 2025-09-12 | 4.34 | 4.36 | 4.27 | 4.28 | 4.12 | qfq | 21,844,460 | 93,944,719 | -1.61% |
| 2025-09-11 | 4.35 | 4.35 | 4.24 | 4.35 | 4.19 | qfq | 26,907,800 | 115,666,302 | 0.23% |
| 2025-09-10 | 4.39 | 4.42 | 4.32 | 4.34 | 4.18 | qfq | 21,500,635 | 93,662,391 | -0.91% |
| 2025-09-09 | 4.31 | 4.40 | 4.28 | 4.38 | 4.21 | qfq | 31,620,408 | 138,103,109 | 1.39% |
| 2025-09-08 | 4.22 | 4.33 | 4.22 | 4.32 | 4.16 | qfq | 29,811,200 | 127,371,424 | 2.13% |
| 2025-09-05 | 4.23 | 4.25 | 4.14 | 4.23 | 4.07 | qfq | 30,698,014 | 129,361,285 | 0.48% |
| 2025-09-04 | 4.18 | 4.26 | 4.13 | 4.21 | 4.05 | qfq | 34,281,200 | 144,289,409 | 1.20% |
| 2025-09-03 | 4.19 | 4.29 | 4.12 | 4.16 | 4.00 | qfq | 39,292,600 | 164,968,385 | -0.72% |
| 2025-09-02 | 4.29 | 4.32 | 4.15 | 4.19 | 4.03 | qfq | 36,840,072 | 154,963,216 | -2.10% |
| 2025-09-01 | 4.29 | 4.32 | 4.25 | 4.28 | 4.12 | qfq | 25,320,500 | 108,430,976 | -0.47% |
| 2025-08-29 | 4.35 | 4.39 | 4.27 | 4.30 | 4.14 | qfq | 35,789,400 | 154,857,379 | -1.38% |
| 2025-08-28 | 4.33 | 4.41 | 4.21 | 4.36 | 4.20 | qfq | 44,346,448 | 191,241,238 | 0.93% |
| 2025-08-27 | 4.47 | 4.50 | 4.32 | 4.32 | 4.16 | qfq | 44,132,702 | 194,732,427 | -3.79% |
| 2025-08-26 | 4.55 | 4.61 | 4.47 | 4.49 | 4.32 | qfq | 35,765,620 | 161,837,951 | -1.32% |
| 2025-08-25 | 4.47 | 4.57 | 4.41 | 4.55 | 4.38 | qfq | 47,610,324 | 215,018,177 | 1.79% |
| 2025-08-22 | 4.47 | 4.48 | 4.33 | 4.47 | 4.30 | qfq | 48,495,552 | 213,846,526 | 0.45% |
| 2025-08-21 | 4.38 | 4.48 | 4.33 | 4.45 | 4.28 | qfq | 57,400,180 | 253,033,563 | 1.60% |
| 2025-08-20 | 4.14 | 4.38 | 4.12 | 4.38 | 4.21 | qfq | 69,607,812 | 297,798,120 | 5.29% |
| 2025-08-19 | 4.18 | 4.19 | 4.12 | 4.16 | 4.00 | qfq | 42,102,100 | 174,462,578 | -0.72% |
| 2025-08-18 | 4.28 | 4.28 | 4.13 | 4.19 | 4.03 | qfq | 78,460,983 | 327,811,454 | -2.10% |
| 2025-08-15 | 4.31 | 4.36 | 4.24 | 4.28 | 4.12 | qfq | 64,975,840 | 279,747,296 | -0.70% |
| 2025-08-14 | 4.27 | 4.43 | 4.26 | 4.31 | 4.15 | qfq | 71,549,814 | 310,880,692 | 0.94% |
| 2025-08-13 | 4.20 | 4.30 | 4.19 | 4.27 | 4.11 | qfq | 48,852,088 | 207,358,756 | 1.43% |
| 2025-08-12 | 4.22 | 4.36 | 4.19 | 4.21 | 4.05 | qfq | 68,131,686 | 290,031,147 | -0.24% |
| 2025-08-11 | 4.05 | 4.25 | 3.97 | 4.22 | 4.06 | qfq | 76,916,560 | 319,222,776 | 4.71% |
| 2025-08-08 | 4.04 | 4.10 | 4.00 | 4.03 | 3.88 | qfq | 61,238,078 | 247,595,162 | 0.25% |
| 2025-08-07 | 3.87 | 4.08 | 3.84 | 4.02 | 3.87 | qfq | 80,424,910 | 320,058,999 | 3.88% |
| 2025-08-06 | 3.83 | 3.87 | 3.77 | 3.87 | 3.72 | qfq | 36,193,543 | 138,732,140 | 1.31% |
| 2025-08-05 | 3.74 | 3.82 | 3.74 | 3.82 | 3.68 | qfq | 31,302,200 | 118,892,161 | 2.14% |
| 2025-08-04 | 3.73 | 3.75 | 3.69 | 3.74 | 3.60 | qfq | 22,594,500 | 84,303,349 | 0.00% |
| 2025-08-01 | 3.71 | 3.77 | 3.71 | 3.74 | 3.60 | qfq | 33,139,900 | 123,924,172 | 1.08% |
| 2025-07-31 | 3.73 | 3.78 | 3.68 | 3.70 | 3.56 | qfq | 29,270,000 | 108,692,161 | -1.07% |
| 2025-07-30 | 3.76 | 3.80 | 3.71 | 3.74 | 3.60 | qfq | 34,341,200 | 128,842,088 | -1.06% |
| 2025-07-29 | 3.83 | 3.83 | 3.73 | 3.78 | 3.64 | qfq | 35,066,496 | 131,914,426 | -1.31% |
| 2025-07-28 | 3.76 | 3.85 | 3.75 | 3.83 | 3.69 | qfq | 34,696,436 | 132,074,344 | 2.13% |
| 2025-07-25 | 3.74 | 3.79 | 3.71 | 3.75 | 3.61 | qfq | 31,342,729 | 117,891,000 | 0.27% |
| 2025-07-24 | 3.74 | 3.75 | 3.72 | 3.74 | 3.60 | qfq | 26,024,700 | 97,121,971 | 0.27% |
| 2025-07-23 | 3.75 | 3.79 | 3.72 | 3.73 | 3.59 | qfq | 28,869,900 | 108,611,933 | -0.27% |
| 2025-07-22 | 3.74 | 3.76 | 3.70 | 3.74 | 3.60 | qfq | 27,403,824 | 102,141,038 | -0.27% |
| 2025-07-21 | 3.67 | 3.76 | 3.66 | 3.75 | 3.61 | qfq | 32,876,500 | 122,735,732 | 2.18% |
| 2025-07-18 | 3.68 | 3.71 | 3.66 | 3.67 | 3.53 | qfq | 19,432,099 | 71,486,418 | -0.27% |
| 2025-07-17 | 3.72 | 3.73 | 3.68 | 3.68 | 3.54 | qfq | 18,847,202 | 69,713,653 | -1.08% |
| 2025-07-16 | 3.66 | 3.73 | 3.66 | 3.72 | 3.58 | qfq | 23,646,200 | 87,518,975 | 1.36% |
| 2025-07-15 | 3.77 | 3.77 | 3.65 | 3.67 | 3.53 | qfq | 31,186,200 | 115,031,829 | -2.39% |
| 2025-07-14 | 3.68 | 3.78 | 3.67 | 3.76 | 3.62 | qfq | 40,632,288 | 151,991,794 | 2.73% |
| 2025-07-11 | 3.65 | 3.70 | 3.63 | 3.66 | 3.52 | qfq | 34,389,184 | 125,935,682 | 0.27% |
| 2025-07-10 | 3.64 | 3.66 | 3.62 | 3.65 | 3.51 | qfq | 21,227,284 | 77,351,406 | 0.27% |
| 2025-07-09 | 3.67 | 3.68 | 3.63 | 3.64 | 3.50 | qfq | 26,778,527 | 97,768,845 | 0.00% |
| 2025-07-08 | 3.60 | 3.73 | 3.60 | 3.64 | 3.50 | qfq | 38,391,712 | 140,519,079 | 1.11% |
| 2025-07-07 | 3.56 | 3.62 | 3.56 | 3.60 | 3.46 | qfq | 24,706,600 | 88,735,787 | 1.12% |
| 2025-07-04 | 3.56 | 3.59 | 3.54 | 3.56 | 3.43 | qfq | 27,121,800 | 96,589,131 | 0.28% |
| 2025-07-03 | 3.62 | 3.62 | 3.52 | 3.55 | 3.42 | qfq | 47,405,668 | 168,664,421 | -1.93% |
| 2025-07-02 | 3.59 | 3.63 | 3.57 | 3.62 | 3.48 | qfq | 23,235,600 | 83,841,909 | 0.84% |
| 2025-07-01 | 3.56 | 3.61 | 3.54 | 3.59 | 3.45 | qfq | 25,902,714 | 92,814,963 | 0.84% |
| 2025-06-30 | 3.54 | 3.56 | 3.51 | 3.56 | 3.43 | qfq | 18,260,210 | 64,623,582 | 0.56% |
| 2025-06-27 | 3.49 | 3.62 | 3.48 | 3.54 | 3.41 | qfq | 31,232,003 | 110,898,893 | 1.43% |
| 2025-06-26 | 3.52 | 3.54 | 3.48 | 3.49 | 3.36 | qfq | 16,804,700 | 58,890,282 | -0.85% |
| 2025-06-25 | 3.49 | 3.54 | 3.48 | 3.52 | 3.39 | qfq | 17,967,900 | 63,038,086 | 1.15% |
| 2025-06-24 | 3.39 | 3.48 | 3.39 | 3.48 | 3.35 | qfq | 16,415,278 | 56,784,416 | 2.65% |
| 2025-06-23 | 3.34 | 3.39 | 3.32 | 3.39 | 3.26 | qfq | 15,352,200 | 51,764,279 | 0.89% |
| 2025-06-20 | 3.36 | 3.39 | 3.34 | 3.36 | 3.23 | qfq | 16,071,831 | 54,138,122 | -0.30% |
| 2025-06-19 | 3.46 | 3.47 | 3.36 | 3.37 | 3.24 | qfq | 20,983,978 | 71,264,065 | -2.88% |
| 2025-06-18 | 3.51 | 3.52 | 3.45 | 3.47 | 3.34 | qfq | 20,977,672 | 72,869,383 | -1.42% |
| 2025-06-17 | 3.54 | 3.56 | 3.50 | 3.52 | 3.39 | qfq | 20,797,600 | 73,284,954 | -1.12% |
| 2025-06-16 | 3.53 | 3.58 | 3.53 | 3.56 | 3.43 | qfq | 20,512,200 | 72,849,017 | 0.28% |
| 2025-06-13 | 3.63 | 3.65 | 3.54 | 3.55 | 3.42 | qfq | 30,565,823 | 109,435,180 | -2.74% |
| 2025-06-12 | 3.66 | 3.67 | 3.62 | 3.65 | 3.51 | qfq | 23,548,965 | 85,677,205 | -0.27% |
| 2025-06-11 | 3.68 | 3.71 | 3.64 | 3.66 | 3.52 | qfq | 32,130,317 | 117,664,542 | -4.44% |
| 2025-06-10 | 3.81 | 3.84 | 3.77 | 3.83 | 3.56 | qfq | 39,115,103 | 149,275,975 | 0.26% |
| 2025-06-09 | 3.80 | 3.83 | 3.78 | 3.82 | 3.55 | qfq | 30,189,300 | 114,784,847 | 0.53% |
| 2025-06-06 | 3.77 | 3.81 | 3.75 | 3.80 | 3.53 | qfq | 28,055,018 | 106,168,845 | 1.33% |
| 2025-06-05 | 3.83 | 3.84 | 3.73 | 3.75 | 3.49 | qfq | 33,108,395 | 124,940,127 | -1.32% |
| 2025-06-04 | 3.65 | 3.80 | 3.65 | 3.80 | 3.53 | qfq | 43,968,202 | 164,586,868 | 4.11% |
| 2025-06-03 | 3.58 | 3.66 | 3.57 | 3.65 | 3.39 | qfq | 20,840,908 | 75,649,353 | 1.39% |
| 2025-05-30 | 3.65 | 3.68 | 3.59 | 3.60 | 3.35 | qfq | 22,104,900 | 80,135,347 | -1.64% |
| 2025-05-29 | 3.57 | 3.66 | 3.57 | 3.66 | 3.40 | qfq | 27,638,099 | 100,383,759 | 1.95% |
| 2025-05-28 | 3.62 | 3.63 | 3.57 | 3.59 | 3.34 | qfq | 15,695,000 | 56,443,277 | -0.28% |
| 2025-05-27 | 3.58 | 3.64 | 3.57 | 3.60 | 3.35 | qfq | 16,768,600 | 60,468,000 | 0.28% |
| 2025-05-26 | 3.58 | 3.62 | 3.56 | 3.59 | 3.34 | qfq | 17,372,200 | 62,392,597 | 0.56% |
| 2025-05-23 | 3.60 | 3.65 | 3.56 | 3.57 | 3.32 | qfq | 21,183,706 | 76,394,785 | -1.11% |
| 2025-05-22 | 3.66 | 3.70 | 3.59 | 3.61 | 3.36 | qfq | 27,789,600 | 100,983,161 | -1.63% |
| 2025-05-21 | 3.69 | 3.70 | 3.65 | 3.67 | 3.41 | qfq | 23,114,406 | 84,957,399 | 0.00% |
| 2025-05-20 | 3.62 | 3.69 | 3.60 | 3.67 | 3.41 | qfq | 34,407,906 | 125,721,748 | 1.38% |
| 2025-05-19 | 3.58 | 3.62 | 3.57 | 3.62 | 3.36 | qfq | 21,522,418 | 77,524,607 | 0.84% |
| 2025-05-16 | 3.59 | 3.61 | 3.56 | 3.59 | 3.34 | qfq | 17,314,000 | 62,026,894 | -0.28% |
| 2025-05-15 | 3.57 | 3.63 | 3.56 | 3.60 | 3.35 | qfq | 25,735,100 | 92,545,890 | 0.84% |
| 2025-05-14 | 3.56 | 3.59 | 3.52 | 3.57 | 3.32 | qfq | 21,650,200 | 77,001,544 | 0.00% |
| 2025-05-13 | 3.60 | 3.64 | 3.56 | 3.57 | 3.32 | qfq | 28,355,700 | 102,135,225 | -0.28% |
| 2025-05-12 | 3.60 | 3.61 | 3.55 | 3.58 | 3.33 | qfq | 21,499,989 | 76,853,051 | -0.28% |
| 2025-05-09 | 3.60 | 3.61 | 3.56 | 3.59 | 3.34 | qfq | 18,398,394 | 65,928,342 | -0.28% |
| 2025-05-08 | 3.57 | 3.64 | 3.55 | 3.60 | 3.35 | qfq | 24,610,000 | 88,699,276 | 1.12% |
| 2025-05-07 | 3.58 | 3.63 | 3.53 | 3.56 | 3.31 | qfq | 21,457,800 | 76,721,971 | 0.00% |
| 2025-05-06 | 3.51 | 3.56 | 3.51 | 3.56 | 3.31 | qfq | 22,850,200 | 81,057,099 | 2.01% |
| 2025-04-30 | 3.54 | 3.57 | 3.48 | 3.49 | 3.24 | qfq | 24,438,100 | 85,921,123 | -1.41% |
| 2025-04-29 | 3.54 | 3.58 | 3.53 | 3.54 | 3.29 | qfq | 18,808,595 | 66,905,874 | -0.28% |
| 2025-04-28 | 3.61 | 3.61 | 3.51 | 3.55 | 3.30 | qfq | 24,383,200 | 86,613,049 | -1.39% |
| 2025-04-25 | 3.61 | 3.66 | 3.60 | 3.60 | 3.35 | qfq | 26,919,300 | 97,411,967 | -0.28% |
| 2025-04-24 | 3.55 | 3.67 | 3.55 | 3.61 | 3.36 | qfq | 41,960,907 | 151,264,778 | 1.40% |
| 2025-04-23 | 3.57 | 3.60 | 3.52 | 3.56 | 3.31 | qfq | 41,125,700 | 145,967,964 | 0.00% |
| 2025-04-22 | 3.42 | 3.71 | 3.42 | 3.56 | 3.31 | qfq | 59,444,306 | 211,887,746 | 3.49% |
| 2025-04-21 | 3.31 | 3.47 | 3.30 | 3.44 | 3.20 | qfq | 31,003,481 | 105,051,530 | 4.24% |
| 2025-04-18 | 3.27 | 3.32 | 3.25 | 3.30 | 3.07 | qfq | 16,906,600 | 55,525,578 | 0.92% |
| 2025-04-17 | 3.24 | 3.29 | 3.21 | 3.27 | 3.04 | qfq | 13,718,200 | 44,838,292 | 0.31% |
| 2025-04-16 | 3.37 | 3.38 | 3.20 | 3.26 | 3.03 | qfq | 24,839,400 | 81,180,590 | -0.91% |
| 2025-04-15 | 3.33 | 3.38 | 3.27 | 3.29 | 3.06 | qfq | 29,686,200 | 98,067,383 | -0.60% |
| 2025-04-14 | 3.23 | 3.32 | 3.22 | 3.31 | 3.08 | qfq | 27,503,800 | 90,366,684 | 4.09% |
| 2025-04-11 | 3.16 | 3.25 | 3.14 | 3.18 | 2.96 | qfq | 18,906,400 | 60,490,014 | 0.00% |
| 2025-04-10 | 3.15 | 3.23 | 3.15 | 3.18 | 2.96 | qfq | 25,316,672 | 80,879,809 | 1.92% |
| 2025-04-09 | 3.05 | 3.14 | 2.87 | 3.12 | 2.90 | qfq | 30,801,700 | 92,958,086 | 1.30% |
| 2025-04-08 | 3.09 | 3.17 | 3.01 | 3.08 | 2.86 | qfq | 43,054,286 | 132,425,586 | -2.53% |
| 2025-04-07 | 3.40 | 3.40 | 3.16 | 3.16 | 2.94 | qfq | 29,806,600 | 95,102,353 | -9.97% |
| 2025-04-03 | 3.49 | 3.54 | 3.47 | 3.51 | 3.26 | qfq | 17,234,800 | 60,350,849 | -0.28% |
| 2025-04-02 | 3.48 | 3.54 | 3.46 | 3.52 | 3.27 | qfq | 17,831,000 | 62,647,853 | 1.15% |
| 2025-04-01 | 3.45 | 3.52 | 3.45 | 3.48 | 3.23 | qfq | 19,623,810 | 68,382,041 | 1.16% |
| 2025-03-31 | 3.49 | 3.50 | 3.38 | 3.44 | 3.20 | qfq | 22,284,800 | 76,492,251 | -1.43% |
| 2025-03-28 | 3.55 | 3.57 | 3.48 | 3.49 | 3.24 | qfq | 20,523,100 | 72,177,623 | -1.97% |
| 2025-03-27 | 3.60 | 3.67 | 3.54 | 3.56 | 3.31 | qfq | 32,280,259 | 115,636,663 | -0.84% |
| 2025-03-26 | 3.53 | 3.60 | 3.51 | 3.59 | 3.34 | qfq | 23,743,180 | 84,631,429 | 1.70% |
| 2025-03-25 | 3.51 | 3.55 | 3.46 | 3.53 | 3.28 | qfq | 20,613,408 | 72,397,428 | 0.28% |
| 2025-03-24 | 3.60 | 3.62 | 3.46 | 3.52 | 3.27 | qfq | 31,633,700 | 111,588,594 | -2.49% |
| 2025-03-21 | 3.60 | 3.66 | 3.57 | 3.61 | 3.36 | qfq | 28,923,208 | 104,417,593 | -0.28% |
| 2025-03-20 | 3.57 | 3.67 | 3.55 | 3.62 | 3.36 | qfq | 38,085,950 | 137,858,424 | 1.40% |
| 2025-03-19 | 3.55 | 3.61 | 3.51 | 3.57 | 3.32 | qfq | 27,394,580 | 97,200,464 | 0.56% |
| 2025-03-18 | 3.59 | 3.61 | 3.52 | 3.55 | 3.30 | qfq | 37,346,915 | 132,868,637 | -1.11% |
| 2025-03-17 | 3.49 | 3.60 | 3.47 | 3.59 | 3.34 | qfq | 66,430,100 | 235,594,025 | 4.36% |
| 2025-03-14 | 3.36 | 3.45 | 3.35 | 3.44 | 3.20 | qfq | 45,306,492 | 154,456,756 | 2.08% |
| 2025-03-13 | 3.33 | 3.40 | 3.30 | 3.37 | 3.13 | qfq | 34,675,650 | 116,118,697 | 1.51% |
| 2025-03-12 | 3.29 | 3.35 | 3.28 | 3.32 | 3.09 | qfq | 25,350,150 | 84,137,091 | 0.91% |
| 2025-03-11 | 3.26 | 3.29 | 3.23 | 3.29 | 3.06 | qfq | 14,528,200 | 47,453,771 | 0.61% |
| 2025-03-10 | 3.27 | 3.30 | 3.26 | 3.27 | 3.04 | qfq | 16,838,534 | 55,197,305 | 0.31% |
| 2025-03-07 | 3.29 | 3.33 | 3.26 | 3.26 | 3.03 | qfq | 22,421,778 | 73,695,186 | -0.91% |
| 2025-03-06 | 3.26 | 3.30 | 3.25 | 3.29 | 3.06 | qfq | 20,222,468 | 66,334,321 | 0.61% |
| 2025-03-05 | 3.30 | 3.31 | 3.23 | 3.27 | 3.04 | qfq | 19,829,800 | 64,472,117 | -0.91% |
| 2025-03-04 | 3.28 | 3.31 | 3.25 | 3.30 | 3.07 | qfq | 13,306,100 | 43,752,321 | 0.30% |
| 2025-03-03 | 3.30 | 3.33 | 3.27 | 3.29 | 3.06 | qfq | 17,297,500 | 57,156,885 | 0.30% |
| 2025-02-28 | 3.33 | 3.35 | 3.27 | 3.28 | 3.05 | qfq | 21,540,539 | 71,193,912 | -1.80% |
| 2025-02-27 | 3.37 | 3.40 | 3.29 | 3.34 | 3.10 | qfq | 25,808,700 | 85,995,303 | -0.89% |
| 2025-02-26 | 3.33 | 3.41 | 3.32 | 3.37 | 3.13 | qfq | 38,534,400 | 129,639,187 | 1.81% |
| 2025-02-25 | 3.30 | 3.40 | 3.27 | 3.31 | 3.08 | qfq | 23,153,439 | 77,054,132 | 0.00% |
| 2025-02-24 | 3.26 | 3.34 | 3.24 | 3.31 | 3.08 | qfq | 25,434,231 | 83,979,121 | 1.22% |
| 2025-02-21 | 3.28 | 3.30 | 3.22 | 3.27 | 3.04 | qfq | 23,061,900 | 74,947,185 | -0.30% |
| 2025-02-20 | 3.25 | 3.31 | 3.25 | 3.28 | 3.05 | qfq | 20,539,300 | 67,413,993 | 0.61% |
| 2025-02-19 | 3.27 | 3.28 | 3.23 | 3.26 | 3.03 | qfq | 19,850,500 | 64,564,166 | 0.31% |
| 2025-02-18 | 3.40 | 3.41 | 3.24 | 3.25 | 3.02 | qfq | 32,240,178 | 106,711,286 | -4.41% |
| 2025-02-17 | 3.36 | 3.41 | 3.34 | 3.40 | 3.16 | qfq | 21,546,700 | 72,739,400 | 1.49% |
| 2025-02-14 | 3.40 | 3.41 | 3.34 | 3.35 | 3.11 | qfq | 21,687,515 | 73,112,001 | -1.47% |
| 2025-02-13 | 3.45 | 3.47 | 3.40 | 3.40 | 3.16 | qfq | 21,946,378 | 75,132,417 | -1.73% |
| 2025-02-12 | 3.44 | 3.48 | 3.41 | 3.46 | 3.22 | qfq | 17,564,079 | 60,489,195 | 0.00% |
| 2025-02-11 | 3.48 | 3.48 | 3.41 | 3.46 | 3.22 | qfq | 18,748,700 | 64,456,053 | -0.57% |
| 2025-02-10 | 3.42 | 3.49 | 3.41 | 3.48 | 3.23 | qfq | 25,150,600 | 86,781,849 | 2.35% |
| 2025-02-07 | 3.37 | 3.44 | 3.35 | 3.40 | 3.16 | qfq | 28,011,400 | 95,163,997 | 0.59% |
| 2025-02-06 | 3.37 | 3.38 | 3.32 | 3.38 | 3.14 | qfq | 29,175,300 | 97,666,228 | 0.30% |
| 2025-02-05 | 3.42 | 3.43 | 3.35 | 3.37 | 3.13 | qfq | 16,352,400 | 55,363,097 | -0.88% |
| 2025-01-27 | 3.40 | 3.46 | 3.38 | 3.40 | 3.16 | qfq | 15,308,500 | 52,356,992 | 0.00% |
| 2025-01-24 | 3.36 | 3.42 | 3.33 | 3.40 | 3.16 | qfq | 18,320,752 | 61,882,482 | 1.19% |
| 2025-01-23 | 3.40 | 3.46 | 3.36 | 3.36 | 3.12 | qfq | 18,383,100 | 62,746,911 | -0.59% |
| 2025-01-22 | 3.41 | 3.41 | 3.35 | 3.38 | 3.14 | qfq | 17,149,079 | 57,897,984 | -0.88% |
| 2025-01-21 | 3.48 | 3.50 | 3.38 | 3.41 | 3.17 | qfq | 23,105,900 | 79,002,592 | -1.73% |
| 2025-01-20 | 3.41 | 3.50 | 3.36 | 3.47 | 3.22 | qfq | 29,050,700 | 100,116,262 | 2.66% |
| 2025-01-17 | 3.35 | 3.43 | 3.29 | 3.38 | 3.14 | qfq | 27,835,000 | 93,917,895 | 0.90% |
| 2025-01-16 | 3.33 | 3.40 | 3.31 | 3.35 | 3.11 | qfq | 20,142,636 | 67,606,389 | 1.21% |
| 2025-01-15 | 3.34 | 3.35 | 3.27 | 3.31 | 3.08 | qfq | 20,428,632 | 67,593,733 | -0.60% |
| 2025-01-14 | 3.17 | 3.33 | 3.16 | 3.33 | 3.09 | qfq | 31,625,300 | 103,081,507 | 5.38% |
| 2025-01-13 | 3.13 | 3.19 | 3.07 | 3.16 | 2.94 | qfq | 18,406,100 | 57,780,707 | 0.32% |
| 2025-01-10 | 3.27 | 3.27 | 3.15 | 3.15 | 2.93 | qfq | 25,629,500 | 81,921,298 | -3.37% |
| 2025-01-09 | 3.24 | 3.28 | 3.22 | 3.26 | 3.03 | qfq | 19,764,300 | 64,485,473 | 0.00% |
| 2025-01-08 | 3.27 | 3.31 | 3.15 | 3.26 | 3.03 | qfq | 25,111,000 | 81,057,375 | -0.91% |
| 2025-01-07 | 3.22 | 3.29 | 3.19 | 3.29 | 3.06 | qfq | 23,154,873 | 75,095,675 | 3.13% |
| 2025-01-06 | 3.21 | 3.23 | 3.06 | 3.19 | 2.96 | qfq | 33,546,827 | 106,563,064 | -0.93% |
| 2025-01-03 | 3.55 | 3.58 | 3.20 | 3.22 | 2.99 | qfq | 62,337,566 | 207,779,102 | -9.04% |
| 2025-01-02 | 3.58 | 3.66 | 3.51 | 3.54 | 3.29 | qfq | 30,489,299 | 109,705,506 | -1.12% |
| 2024-12-31 | 3.65 | 3.72 | 3.56 | 3.58 | 3.33 | qfq | 28,330,348 | 103,261,357 | -1.38% |
| 2024-12-30 | 3.69 | 3.70 | 3.59 | 3.63 | 3.37 | qfq | 18,520,989 | 67,117,911 | -1.36% |
| 2024-12-27 | 3.68 | 3.72 | 3.64 | 3.68 | 3.42 | qfq | 21,434,200 | 79,118,579 | 0.27% |
| 2024-12-26 | 3.54 | 3.74 | 3.53 | 3.67 | 3.41 | qfq | 29,816,918 | 108,960,709 | 3.67% |
| 2024-12-25 | 3.61 | 3.61 | 3.48 | 3.54 | 3.29 | qfq | 24,145,800 | 85,242,782 | -1.94% |
| 2024-12-24 | 3.58 | 3.63 | 3.56 | 3.61 | 3.36 | qfq | 22,903,602 | 82,358,987 | 1.40% |
| 2024-12-23 | 3.78 | 3.80 | 3.54 | 3.56 | 3.31 | qfq | 36,301,600 | 131,851,238 | -5.57% |
| 2024-12-20 | 3.73 | 3.81 | 3.71 | 3.77 | 3.50 | qfq | 24,518,400 | 92,514,329 | 0.80% |
| 2024-12-19 | 3.70 | 3.75 | 3.60 | 3.74 | 3.48 | qfq | 44,116,334 | 162,198,118 | 0.27% |
| 2024-12-18 | 3.80 | 3.81 | 3.68 | 3.73 | 3.47 | qfq | 32,770,734 | 122,526,950 | -1.06% |
| 2024-12-17 | 3.99 | 3.99 | 3.74 | 3.77 | 3.50 | qfq | 51,191,824 | 195,887,395 | -5.75% |
| 2024-12-16 | 4.03 | 4.08 | 3.96 | 4.00 | 3.72 | qfq | 38,179,400 | 153,101,004 | -1.48% |
| 2024-12-13 | 4.10 | 4.21 | 4.04 | 4.06 | 3.77 | qfq | 47,518,400 | 195,630,510 | -1.93% |
| 2024-12-12 | 4.15 | 4.16 | 4.04 | 4.14 | 3.85 | qfq | 53,572,105 | 219,769,558 | 0.24% |
| 2024-12-11 | 3.98 | 4.16 | 3.95 | 4.13 | 3.84 | qfq | 69,903,261 | 286,171,343 | 4.03% |
| 2024-12-10 | 4.20 | 4.23 | 3.95 | 3.97 | 3.69 | qfq | 71,418,700 | 289,053,429 | -2.22% |
| 2024-12-09 | 3.96 | 4.16 | 3.94 | 4.06 | 3.77 | qfq | 85,480,463 | 346,440,871 | 2.01% |
| 2024-12-06 | 3.75 | 4.09 | 3.72 | 3.98 | 3.70 | qfq | 97,931,975 | 385,020,983 | 6.42% |
| 2024-12-05 | 3.73 | 3.75 | 3.68 | 3.74 | 3.48 | qfq | 33,181,102 | 123,425,621 | 0.27% |
| 2024-12-04 | 3.90 | 3.90 | 3.69 | 3.73 | 3.47 | qfq | 58,575,760 | 221,361,896 | -4.36% |
| 2024-12-03 | 3.90 | 3.94 | 3.83 | 3.90 | 3.62 | qfq | 48,233,561 | 187,041,543 | 0.00% |
| 2024-12-02 | 3.79 | 3.90 | 3.78 | 3.90 | 3.62 | qfq | 69,029,892 | 265,972,781 | 4.00% |
| 2024-11-29 | 3.79 | 3.83 | 3.70 | 3.75 | 3.49 | qfq | 66,615,568 | 250,140,406 | -1.06% |
| 2024-11-28 | 3.74 | 3.95 | 3.72 | 3.79 | 3.52 | qfq | 89,469,339 | 344,979,691 | 1.07% |
| 2024-11-27 | 3.64 | 3.83 | 3.59 | 3.75 | 3.49 | qfq | 86,906,046 | 322,396,585 | 0.81% |
| 2024-11-26 | 4.06 | 4.12 | 3.72 | 3.72 | 3.46 | qfq | 144,392,474 | 561,945,137 | -9.93% |
| 2024-11-25 | 3.68 | 4.13 | 3.67 | 4.13 | 3.84 | qfq | 187,362,031 | 743,838,128 | 10.13% |
| 2024-11-22 | 3.73 | 3.91 | 3.61 | 3.75 | 3.49 | qfq | 189,046,482 | 707,448,897 | 0.81% |
| 2024-11-21 | 3.38 | 3.72 | 3.32 | 3.72 | 3.46 | qfq | 134,731,976 | 489,914,582 | 6.29% |
| 2024-11-20 | 3.43 | 3.50 | 3.36 | 3.50 | 3.14 | qfq | 32,370,245 | 111,258,018 | 2.64% |
| 2024-11-19 | 3.39 | 3.42 | 3.34 | 3.41 | 3.06 | qfq | 27,823,025 | 94,159,010 | 0.59% |
| 2024-11-18 | 3.44 | 3.51 | 3.37 | 3.39 | 3.04 | qfq | 38,879,700 | 133,555,187 | -0.88% |
| 2024-11-15 | 3.42 | 3.52 | 3.41 | 3.42 | 3.07 | qfq | 27,557,000 | 95,651,887 | 0.29% |
| 2024-11-14 | 3.48 | 3.50 | 3.40 | 3.41 | 3.06 | qfq | 19,459,499 | 66,942,117 | -2.29% |
| 2024-11-13 | 3.52 | 3.55 | 3.43 | 3.49 | 3.13 | qfq | 23,641,200 | 82,202,140 | -1.97% |
| 2024-11-12 | 3.59 | 3.60 | 3.49 | 3.56 | 3.20 | qfq | 33,711,373 | 119,687,098 | -0.56% |
| 2024-11-11 | 3.54 | 3.60 | 3.47 | 3.58 | 3.21 | qfq | 32,520,600 | 114,861,369 | 1.13% |
| 2024-11-08 | 3.53 | 3.68 | 3.50 | 3.54 | 3.18 | qfq | 49,370,579 | 175,483,887 | 1.72% |
| 2024-11-07 | 3.36 | 3.48 | 3.34 | 3.48 | 3.12 | qfq | 41,155,965 | 141,501,359 | 3.26% |
| 2024-11-06 | 3.35 | 3.48 | 3.33 | 3.37 | 3.02 | qfq | 44,497,959 | 150,316,960 | 1.20% |
| 2024-11-05 | 3.19 | 3.33 | 3.18 | 3.33 | 2.99 | qfq | 40,650,856 | 133,708,924 | 4.06% |
| 2024-11-04 | 3.19 | 3.20 | 3.14 | 3.20 | 2.87 | qfq | 21,004,185 | 66,543,654 | 1.27% |
| 2024-11-01 | 3.28 | 3.30 | 3.16 | 3.16 | 2.84 | qfq | 30,099,000 | 96,453,825 | -3.66% |
| 2024-10-31 | 3.21 | 3.34 | 3.21 | 3.28 | 2.94 | qfq | 32,095,375 | 105,315,295 | 2.18% |
| 2024-10-30 | 3.21 | 3.26 | 3.16 | 3.21 | 2.88 | qfq | 33,639,554 | 107,896,587 | -0.62% |
| 2024-10-29 | 3.37 | 3.38 | 3.22 | 3.23 | 2.90 | qfq | 39,472,235 | 129,357,417 | -4.15% |
| 2024-10-28 | 3.32 | 3.39 | 3.31 | 3.37 | 3.02 | qfq | 42,462,728 | 142,234,509 | 2.12% |
| 2024-10-25 | 3.39 | 3.40 | 3.28 | 3.30 | 2.96 | qfq | 49,137,129 | 162,881,562 | -2.08% |
| 2024-10-24 | 3.25 | 3.39 | 3.22 | 3.37 | 3.02 | qfq | 56,526,022 | 187,102,092 | 1.51% |
| 2024-10-23 | 3.21 | 3.53 | 3.21 | 3.32 | 2.98 | qfq | 80,011,254 | 271,777,542 | 3.43% |
| 2024-10-22 | 3.04 | 3.21 | 3.04 | 3.21 | 2.88 | qfq | 39,529,647 | 124,270,790 | 5.59% |
| 2024-10-21 | 3.14 | 3.15 | 2.95 | 3.04 | 2.73 | qfq | 50,522,373 | 152,594,351 | -3.18% |
| 2024-10-18 | 3.12 | 3.18 | 3.08 | 3.14 | 2.82 | qfq | 23,275,847 | 72,942,675 | 0.64% |
| 2024-10-17 | 3.18 | 3.20 | 3.10 | 3.12 | 2.80 | qfq | 16,233,400 | 51,199,430 | -1.89% |
| 2024-10-16 | 3.13 | 3.21 | 3.12 | 3.18 | 2.85 | qfq | 19,977,932 | 63,238,591 | 0.32% |
| 2024-10-15 | 3.25 | 3.27 | 3.16 | 3.17 | 2.85 | qfq | 22,455,947 | 72,263,739 | -2.76% |
| 2024-10-14 | 3.22 | 3.28 | 3.19 | 3.26 | 2.93 | qfq | 20,971,856 | 67,997,214 | 1.24% |
| 2024-10-11 | 3.26 | 3.27 | 3.17 | 3.22 | 2.89 | qfq | 23,260,013 | 74,994,688 | -0.31% |
| 2024-10-10 | 3.22 | 3.32 | 3.16 | 3.23 | 2.90 | qfq | 38,502,998 | 124,948,176 | 0.31% |
| 2024-10-09 | 3.46 | 3.47 | 3.22 | 3.22 | 2.89 | qfq | 53,770,400 | 179,196,476 | -10.06% |
| 2024-10-08 | 3.75 | 3.75 | 3.32 | 3.58 | 3.21 | qfq | 84,172,994 | 298,896,554 | 4.99% |
| 2024-09-30 | 3.25 | 3.46 | 3.20 | 3.41 | 3.06 | qfq | 66,357,568 | 220,945,867 | 8.25% |
| 2024-09-27 | 3.08 | 3.19 | 2.99 | 3.15 | 2.83 | qfq | 50,041,801 | 155,318,794 | 2.61% |
| 2024-09-26 | 2.88 | 3.09 | 2.84 | 3.07 | 2.76 | qfq | 48,207,975 | 143,568,095 | 7.34% |
| 2024-09-25 | 2.78 | 2.94 | 2.76 | 2.86 | 2.57 | qfq | 42,908,096 | 122,506,980 | 5.93% |
| 2024-09-24 | 2.68 | 2.70 | 2.63 | 2.70 | 2.42 | qfq | 17,386,708 | 46,394,773 | 1.50% |
| 2024-09-23 | 2.63 | 2.71 | 2.62 | 2.66 | 2.39 | qfq | 13,811,604 | 36,901,233 | 0.38% |
| 2024-09-20 | 2.66 | 2.68 | 2.61 | 2.65 | 2.38 | qfq | 13,774,600 | 36,468,612 | 0.76% |
| 2024-09-19 | 2.55 | 2.64 | 2.55 | 2.63 | 2.36 | qfq | 19,357,880 | 50,497,196 | 3.14% |
| 2024-09-18 | 2.58 | 2.60 | 2.50 | 2.55 | 2.29 | qfq | 24,198,754 | 61,646,278 | -12.67% |
| 2024-09-13 | 2.91 | 2.93 | 2.88 | 2.92 | 2.33 | qfq | 18,607,361 | 54,135,952 | 0.69% |
| 2024-09-12 | 2.90 | 2.92 | 2.87 | 2.90 | 2.32 | qfq | 11,307,900 | 32,709,068 | 0.35% |
| 2024-09-11 | 2.93 | 2.93 | 2.88 | 2.89 | 2.31 | qfq | 10,350,828 | 30,001,880 | -1.37% |
| 2024-09-10 | 2.89 | 2.93 | 2.87 | 2.93 | 2.34 | qfq | 14,390,744 | 41,742,130 | 2.09% |
| 2024-09-09 | 2.85 | 2.91 | 2.83 | 2.87 | 2.29 | qfq | 10,969,000 | 31,478,651 | 0.00% |
| 2024-09-06 | 2.92 | 2.93 | 2.85 | 2.87 | 2.29 | qfq | 13,921,400 | 40,053,601 | -2.05% |
| 2024-09-05 | 2.92 | 2.93 | 2.89 | 2.93 | 2.34 | qfq | 11,686,800 | 33,995,896 | 0.34% |
| 2024-09-04 | 2.92 | 2.96 | 2.89 | 2.92 | 2.33 | qfq | 17,003,600 | 49,715,045 | -0.68% |
| 2024-09-03 | 2.87 | 2.97 | 2.86 | 2.94 | 2.35 | qfq | 23,564,138 | 69,100,205 | 2.80% |
| 2024-09-02 | 2.83 | 2.90 | 2.81 | 2.86 | 2.29 | qfq | 25,737,225 | 73,825,185 | 1.06% |
| 2024-08-30 | 2.83 | 2.86 | 2.80 | 2.83 | 2.26 | qfq | 25,922,762 | 73,331,868 | 0.00% |
| 2024-08-29 | 2.80 | 2.85 | 2.77 | 2.83 | 2.26 | qfq | 17,314,862 | 48,726,217 | 1.07% |
| 2024-08-28 | 2.73 | 2.81 | 2.73 | 2.80 | 2.24 | qfq | 18,039,837 | 50,132,143 | 2.56% |
| 2024-08-27 | 2.73 | 2.78 | 2.71 | 2.73 | 2.18 | qfq | 23,261,781 | 63,860,414 | -1.09% |
| 2024-08-26 | 2.72 | 2.78 | 2.71 | 2.76 | 2.21 | qfq | 24,321,445 | 66,876,676 | 2.22% |
| 2024-08-23 | 2.70 | 2.74 | 2.65 | 2.70 | 2.16 | qfq | 38,241,202 | 103,255,027 | -0.37% |
| 2024-08-22 | 2.80 | 2.82 | 2.70 | 2.71 | 2.17 | qfq | 53,034,810 | 145,576,859 | -5.90% |
| 2024-08-21 | 2.83 | 2.98 | 2.73 | 2.88 | 2.30 | qfq | 85,659,451 | 241,686,802 | 4.35% |
| 2024-08-20 | 2.76 | 2.76 | 2.76 | 2.76 | 2.21 | qfq | 9,712,500 | 26,806,500 | 9.96% |
| 2024-08-19 | 2.51 | 2.53 | 2.49 | 2.51 | 2.01 | qfq | 7,467,408 | 18,741,738 | -0.40% |
| 2024-08-16 | 2.53 | 2.54 | 2.51 | 2.52 | 2.01 | qfq | 7,873,700 | 19,861,137 | 0.00% |
| 2024-08-15 | 2.50 | 2.54 | 2.48 | 2.52 | 2.01 | qfq | 9,367,246 | 23,554,572 | 0.40% |
| 2024-08-14 | 2.54 | 2.55 | 2.50 | 2.51 | 2.01 | qfq | 7,018,200 | 17,666,885 | -1.57% |
| 2024-08-13 | 2.52 | 2.55 | 2.49 | 2.55 | 2.04 | qfq | 9,231,135 | 23,365,492 | 1.19% |
| 2024-08-12 | 2.54 | 2.56 | 2.50 | 2.52 | 2.01 | qfq | 10,481,700 | 26,466,461 | -0.40% |
| 2024-08-09 | 2.55 | 2.57 | 2.52 | 2.53 | 2.02 | qfq | 8,213,300 | 20,923,213 | -0.39% |
| 2024-08-08 | 2.52 | 2.56 | 2.50 | 2.54 | 2.03 | qfq | 7,746,000 | 19,614,196 | 0.40% |
| 2024-08-07 | 2.54 | 2.56 | 2.52 | 2.53 | 2.02 | qfq | 8,152,100 | 20,702,314 | -0.39% |
| 2024-08-06 | 2.48 | 2.56 | 2.48 | 2.54 | 2.03 | qfq | 13,423,057 | 33,988,110 | 2.83% |
| 2024-08-05 | 2.50 | 2.54 | 2.47 | 2.47 | 1.97 | qfq | 15,945,070 | 39,901,733 | -0.80% |
| 2024-08-02 | 2.52 | 2.54 | 2.48 | 2.49 | 1.99 | qfq | 14,211,977 | 35,708,049 | -2.35% |
| 2024-08-01 | 2.54 | 2.56 | 2.51 | 2.55 | 2.04 | qfq | 19,539,100 | 49,608,428 | 0.39% |
| 2024-07-31 | 2.43 | 2.58 | 2.38 | 2.54 | 2.03 | qfq | 33,140,700 | 82,713,658 | 5.83% |
| 2024-07-30 | 2.37 | 2.42 | 2.35 | 2.40 | 1.92 | qfq | 11,630,300 | 27,780,035 | 1.27% |
| 2024-07-29 | 2.34 | 2.38 | 2.32 | 2.37 | 1.89 | qfq | 9,922,700 | 23,381,095 | 0.85% |
| 2024-07-26 | 2.31 | 2.36 | 2.30 | 2.35 | 1.88 | qfq | 12,433,359 | 28,957,621 | 2.17% |
| 2024-07-25 | 2.29 | 2.32 | 2.26 | 2.30 | 1.84 | qfq | 9,976,334 | 22,860,060 | 1.32% |
| 2024-07-24 | 2.30 | 2.32 | 2.27 | 2.27 | 1.81 | qfq | 11,013,900 | 25,221,861 | -1.73% |
| 2024-07-23 | 2.32 | 2.37 | 2.30 | 2.31 | 1.85 | qfq | 12,213,368 | 28,531,153 | -0.43% |
| 2024-07-22 | 2.32 | 2.35 | 2.30 | 2.32 | 1.85 | qfq | 13,110,820 | 30,365,057 | -0.43% |
| 2024-07-19 | 2.31 | 2.34 | 2.29 | 2.33 | 1.86 | qfq | 11,238,950 | 26,074,253 | 0.00% |
| 2024-07-18 | 2.31 | 2.34 | 2.28 | 2.33 | 1.86 | qfq | 10,389,200 | 24,008,209 | 0.43% |
| 2024-07-17 | 2.34 | 2.36 | 2.31 | 2.32 | 1.85 | qfq | 9,055,100 | 21,086,234 | -1.28% |
| 2024-07-16 | 2.41 | 2.41 | 2.33 | 2.35 | 1.88 | qfq | 11,700,095 | 27,482,303 | -2.08% |
| 2024-07-15 | 2.45 | 2.45 | 2.39 | 2.40 | 1.92 | qfq | 12,485,400 | 30,111,042 | -1.64% |
| 2024-07-12 | 2.46 | 2.49 | 2.43 | 2.44 | 1.95 | qfq | 11,755,400 | 28,892,047 | -0.41% |
| 2024-07-11 | 2.40 | 2.46 | 2.38 | 2.45 | 1.96 | qfq | 14,354,495 | 34,719,813 | 3.81% |
| 2024-07-10 | 2.34 | 2.40 | 2.32 | 2.36 | 1.89 | qfq | 9,823,308 | 23,271,181 | 0.00% |
| 2024-07-09 | 2.33 | 2.38 | 2.30 | 2.36 | 1.89 | qfq | 13,697,200 | 32,063,674 | 0.43% |
| 2024-07-08 | 2.48 | 2.48 | 2.33 | 2.35 | 1.88 | qfq | 15,843,900 | 37,709,823 | -8.56% |
| 2024-07-05 | 2.51 | 2.58 | 2.50 | 2.57 | 1.95 | qfq | 15,975,400 | 40,560,722 | 1.18% |
| 2024-07-04 | 2.60 | 2.60 | 2.51 | 2.54 | 1.93 | qfq | 15,482,000 | 39,269,677 | -2.31% |
| 2024-07-03 | 2.58 | 2.61 | 2.55 | 2.60 | 1.97 | qfq | 13,231,300 | 34,194,243 | 0.78% |
| 2024-07-02 | 2.53 | 2.59 | 2.50 | 2.58 | 1.96 | qfq | 16,811,100 | 42,967,188 | 2.38% |
| 2024-07-01 | 2.43 | 2.53 | 2.43 | 2.52 | 1.91 | qfq | 17,068,900 | 42,283,759 | 4.56% |
| 2024-06-28 | 2.43 | 2.47 | 2.40 | 2.41 | 1.83 | qfq | 14,702,700 | 35,864,349 | 0.00% |
| 2024-06-27 | 2.46 | 2.48 | 2.40 | 2.41 | 1.83 | qfq | 14,360,076 | 34,938,620 | -2.43% |
| 2024-06-26 | 2.43 | 2.48 | 2.40 | 2.47 | 1.87 | qfq | 14,053,170 | 34,301,228 | 1.65% |
| 2024-06-25 | 2.37 | 2.46 | 2.35 | 2.43 | 1.84 | qfq | 17,824,937 | 43,115,937 | 0.00% |
| 2024-06-24 | 2.54 | 2.54 | 2.41 | 2.43 | 1.84 | qfq | 17,089,589 | 41,950,570 | -4.71% |
| 2024-06-21 | 2.54 | 2.57 | 2.51 | 2.55 | 1.93 | qfq | 11,475,599 | 29,221,868 | -0.39% |
| 2024-06-20 | 2.59 | 2.62 | 2.55 | 2.56 | 1.94 | qfq | 14,492,150 | 37,398,528 | -1.16% |
| 2024-06-19 | 2.61 | 2.64 | 2.59 | 2.59 | 1.97 | qfq | 13,994,900 | 36,555,148 | -0.77% |
| 2024-06-18 | 2.54 | 2.61 | 2.54 | 2.61 | 1.98 | qfq | 17,377,719 | 45,018,256 | 3.16% |
| 2024-06-17 | 2.56 | 2.56 | 2.51 | 2.53 | 1.92 | qfq | 14,502,100 | 36,780,300 | -0.78% |
| 2024-06-14 | 2.53 | 2.57 | 2.52 | 2.55 | 1.93 | qfq | 10,505,950 | 26,778,449 | 0.39% |
| 2024-06-13 | 2.59 | 2.61 | 2.53 | 2.54 | 1.93 | qfq | 14,759,570 | 37,735,074 | -2.31% |
| 2024-06-12 | 2.59 | 2.62 | 2.56 | 2.60 | 1.97 | qfq | 13,196,401 | 34,267,308 | 0.39% |
| 2024-06-11 | 2.59 | 2.60 | 2.51 | 2.59 | 1.97 | qfq | 18,435,649 | 47,277,928 | 0.39% |
| 2024-06-07 | 2.51 | 2.58 | 2.50 | 2.58 | 1.96 | qfq | 19,564,505 | 49,730,326 | 4.45% |
| 2024-06-06 | 2.57 | 2.60 | 2.42 | 2.47 | 1.87 | qfq | 26,496,217 | 65,841,194 | -3.52% |
| 2024-06-05 | 2.63 | 2.63 | 2.56 | 2.56 | 1.94 | qfq | 18,467,500 | 47,988,440 | -2.29% |
| 2024-06-04 | 2.70 | 2.71 | 2.60 | 2.62 | 1.99 | qfq | 22,374,494 | 59,050,038 | -2.60% |
| 2024-06-03 | 2.79 | 2.80 | 2.67 | 2.69 | 2.04 | qfq | 24,230,988 | 65,791,840 | -3.24% |
| 2024-05-31 | 2.81 | 2.83 | 2.76 | 2.78 | 2.11 | qfq | 26,559,000 | 74,139,692 | 0.00% |
| 2024-05-30 | 2.75 | 2.88 | 2.73 | 2.78 | 2.11 | qfq | 50,531,106 | 142,238,035 | -1.77% |
| 2024-05-29 | 2.85 | 2.92 | 2.83 | 2.83 | 2.15 | qfq | 31,920,700 | 90,799,067 | -9.87% |
| 2024-05-28 | 3.21 | 3.21 | 3.13 | 3.14 | 2.38 | qfq | 11,479,400 | 36,264,046 | -2.18% |
| 2024-05-27 | 3.20 | 3.22 | 3.15 | 3.21 | 2.44 | qfq | 9,534,671 | 30,381,161 | 0.94% |
| 2024-05-24 | 3.17 | 3.22 | 3.15 | 3.18 | 2.41 | qfq | 13,627,700 | 43,427,240 | 0.00% |
| 2024-05-23 | 3.28 | 3.28 | 3.15 | 3.18 | 2.41 | qfq | 18,385,400 | 58,835,753 | -3.05% |
| 2024-05-22 | 3.26 | 3.30 | 3.25 | 3.28 | 2.49 | qfq | 10,884,200 | 35,697,340 | 0.61% |
| 2024-05-21 | 3.25 | 3.30 | 3.24 | 3.26 | 2.47 | qfq | 12,324,124 | 40,345,537 | 0.00% |
| 2024-05-20 | 3.29 | 3.32 | 3.25 | 3.26 | 2.47 | qfq | 11,106,700 | 36,395,303 | -0.61% |
| 2024-05-17 | 3.24 | 3.29 | 3.22 | 3.28 | 2.49 | qfq | 12,182,500 | 39,642,680 | 0.92% |
| 2024-05-16 | 3.29 | 3.31 | 3.24 | 3.25 | 2.47 | qfq | 12,724,701 | 41,606,926 | -0.91% |
| 2024-05-15 | 3.24 | 3.34 | 3.22 | 3.28 | 2.49 | qfq | 19,367,900 | 63,486,520 | 0.92% |
| 2024-05-14 | 3.19 | 3.27 | 3.19 | 3.25 | 2.47 | qfq | 20,134,800 | 65,295,452 | 1.88% |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.19 | 2.42 | qfq | 30,321,086 | 97,205,576 | -3.33% |
| 2024-05-10 | 3.22 | 3.49 | 3.22 | 3.30 | 2.50 | qfq | 47,633,800 | 159,943,448 | 2.48% |
| 2024-05-09 | 3.20 | 3.25 | 3.20 | 3.22 | 2.44 | qfq | 10,824,900 | 34,967,481 | 0.63% |
| 2024-05-08 | 3.24 | 3.24 | 3.20 | 3.20 | 2.43 | qfq | 10,568,700 | 34,014,378 | -1.23% |
| 2024-05-07 | 3.22 | 3.25 | 3.20 | 3.24 | 2.46 | qfq | 14,520,500 | 46,908,102 | 0.00% |
| 2024-05-06 | 3.23 | 3.27 | 3.19 | 3.24 | 2.46 | qfq | 21,510,400 | 69,298,133 | 0.93% |
| 2024-04-30 | 3.14 | 3.23 | 3.14 | 3.21 | 2.44 | qfq | 23,268,895 | 74,373,573 | 1.90% |
| 2024-04-29 | 3.08 | 3.16 | 3.08 | 3.15 | 2.39 | qfq | 23,480,300 | 73,501,864 | 2.27% |
| 2024-04-26 | 3.04 | 3.14 | 3.03 | 3.08 | 2.34 | qfq | 34,624,900 | 106,792,403 | 5.12% |
| 2024-04-25 | 2.90 | 2.96 | 2.88 | 2.93 | 2.22 | qfq | 12,602,230 | 36,936,263 | 0.34% |
| 2024-04-24 | 2.91 | 2.93 | 2.87 | 2.92 | 2.22 | qfq | 13,114,586 | 38,049,117 | -0.68% |
| 2024-04-23 | 2.93 | 2.99 | 2.91 | 2.94 | 2.23 | qfq | 14,547,013 | 42,906,398 | 0.00% |
| 2024-04-22 | 2.89 | 2.97 | 2.83 | 2.94 | 2.23 | qfq | 17,526,786 | 51,043,769 | 1.73% |
| 2024-04-19 | 2.90 | 2.93 | 2.86 | 2.89 | 2.19 | qfq | 11,742,986 | 33,968,608 | -0.34% |
| 2024-04-18 | 2.92 | 2.97 | 2.89 | 2.90 | 2.20 | qfq | 14,741,591 | 43,000,570 | -0.68% |
| 2024-04-17 | 2.78 | 2.92 | 2.77 | 2.92 | 2.22 | qfq | 23,310,417 | 66,944,913 | 6.57% |
| 2024-04-16 | 2.94 | 2.96 | 2.74 | 2.74 | 2.08 | qfq | 32,907,630 | 92,386,837 | -7.74% |
| 2024-04-15 | 3.08 | 3.09 | 2.92 | 2.97 | 2.25 | qfq | 25,239,700 | 75,395,117 | -3.57% |
| 2024-04-12 | 3.16 | 3.17 | 3.06 | 3.08 | 2.34 | qfq | 15,375,200 | 47,779,103 | -2.53% |
| 2024-04-11 | 3.11 | 3.19 | 3.10 | 3.16 | 2.40 | qfq | 12,806,204 | 40,397,880 | 0.64% |
| 2024-04-10 | 3.19 | 3.21 | 3.10 | 3.14 | 2.38 | qfq | 11,581,400 | 36,423,505 | -1.88% |
| 2024-04-09 | 3.13 | 3.20 | 3.12 | 3.20 | 2.43 | qfq | 12,461,500 | 39,485,599 | 1.91% |
| 2024-04-08 | 3.18 | 3.20 | 3.13 | 3.14 | 2.38 | qfq | 12,519,062 | 39,586,988 | -2.18% |
| 2024-04-03 | 3.17 | 3.22 | 3.15 | 3.21 | 2.44 | qfq | 15,445,688 | 49,262,842 | 0.31% |
| 2024-04-02 | 3.15 | 3.20 | 3.14 | 3.20 | 2.43 | qfq | 14,194,324 | 45,026,247 | 1.59% |
| 2024-04-01 | 3.10 | 3.16 | 3.10 | 3.15 | 2.39 | qfq | 15,126,169 | 47,309,056 | 1.29% |
| 2024-03-29 | 3.05 | 3.11 | 3.02 | 3.11 | 2.36 | qfq | 13,934,964 | 42,657,529 | 1.97% |
| 2024-03-28 | 2.98 | 3.09 | 2.97 | 3.05 | 2.31 | qfq | 18,173,621 | 55,370,821 | 2.35% |
| 2024-03-27 | 3.06 | 3.10 | 2.98 | 2.98 | 2.26 | qfq | 19,508,055 | 59,160,273 | -2.61% |
| 2024-03-26 | 3.06 | 3.09 | 2.99 | 3.06 | 2.32 | qfq | 23,387,716 | 71,192,549 | 0.33% |
| 2024-03-25 | 3.20 | 3.24 | 3.04 | 3.05 | 2.31 | qfq | 55,371,444 | 172,415,528 | -6.15% |
| 2024-03-22 | 3.10 | 3.41 | 3.09 | 3.25 | 2.47 | qfq | 61,047,201 | 198,910,363 | 4.50% |
| 2024-03-21 | 3.09 | 3.12 | 3.05 | 3.11 | 2.36 | qfq | 12,862,403 | 39,786,335 | 0.65% |
| 2024-03-20 | 3.07 | 3.09 | 3.05 | 3.09 | 2.34 | qfq | 11,211,355 | 34,474,542 | 0.98% |
| 2024-03-19 | 3.05 | 3.09 | 3.03 | 3.06 | 2.32 | qfq | 11,795,200 | 36,219,719 | 0.00% |
| 2024-03-18 | 3.03 | 3.07 | 3.01 | 3.06 | 2.32 | qfq | 13,501,575 | 40,986,838 | 1.32% |
| 2024-03-15 | 2.97 | 3.02 | 2.94 | 3.02 | 2.29 | qfq | 12,751,200 | 38,164,521 | 1.68% |
| 2024-03-14 | 2.98 | 3.01 | 2.93 | 2.97 | 2.25 | qfq | 11,672,700 | 34,651,910 | -0.34% |
| 2024-03-13 | 2.99 | 3.01 | 2.94 | 2.98 | 2.26 | qfq | 9,895,011 | 29,415,710 | 0.00% |
| 2024-03-12 | 2.94 | 2.99 | 2.91 | 2.98 | 2.26 | qfq | 13,203,133 | 38,969,488 | 1.36% |
| 2024-03-11 | 2.88 | 2.94 | 2.88 | 2.94 | 2.23 | qfq | 13,160,075 | 38,233,563 | 2.08% |
| 2024-03-08 | 2.88 | 2.91 | 2.85 | 2.88 | 2.19 | qfq | 9,266,490 | 26,619,575 | 0.35% |
| 2024-03-07 | 2.88 | 2.94 | 2.86 | 2.87 | 2.18 | qfq | 11,705,700 | 33,932,893 | -0.35% |
| 2024-03-06 | 2.82 | 2.91 | 2.82 | 2.88 | 2.19 | qfq | 11,531,775 | 33,059,082 | 2.13% |
| 2024-03-05 | 2.87 | 2.87 | 2.81 | 2.82 | 2.14 | qfq | 11,885,900 | 33,711,677 | -2.08% |
| 2024-03-04 | 2.91 | 2.93 | 2.83 | 2.88 | 2.19 | qfq | 12,130,040 | 34,804,888 | -0.69% |
| 2024-03-01 | 2.88 | 2.91 | 2.86 | 2.90 | 2.20 | qfq | 15,331,333 | 44,315,045 | 0.35% |
| 2024-02-29 | 2.76 | 2.91 | 2.76 | 2.89 | 2.19 | qfq | 22,726,238 | 64,909,491 | 2.48% |
| 2024-02-28 | 3.05 | 3.14 | 2.81 | 2.82 | 2.14 | qfq | 31,300,275 | 92,862,874 | -5.69% |
| 2024-02-27 | 2.94 | 3.00 | 2.90 | 2.99 | 2.27 | qfq | 14,028,148 | 41,602,520 | 1.36% |
| 2024-02-26 | 2.91 | 3.01 | 2.89 | 2.95 | 2.24 | qfq | 19,564,658 | 57,790,160 | 1.37% |
| 2024-02-23 | 2.82 | 2.93 | 2.80 | 2.91 | 2.21 | qfq | 21,122,600 | 60,379,907 | 3.56% |
| 2024-02-22 | 2.79 | 2.84 | 2.77 | 2.81 | 2.13 | qfq | 16,632,900 | 46,655,571 | 0.72% |
| 2024-02-21 | 2.73 | 2.86 | 2.70 | 2.79 | 2.12 | qfq | 27,581,958 | 77,167,932 | 1.45% |
| 2024-02-20 | 2.75 | 2.79 | 2.69 | 2.75 | 2.09 | qfq | 28,938,290 | 78,993,232 | 3.77% |
| 2024-02-19 | 2.60 | 2.68 | 2.59 | 2.65 | 2.01 | qfq | 34,696,156 | 91,641,078 | 3.52% |
| 2024-02-08 | 2.35 | 2.58 | 2.33 | 2.56 | 1.94 | qfq | 39,811,136 | 97,535,017 | 8.02% |
| 2024-02-07 | 2.48 | 2.49 | 2.31 | 2.37 | 1.80 | qfq | 41,736,724 | 99,126,703 | -4.44% |
| 2024-02-06 | 2.39 | 2.58 | 2.26 | 2.48 | 1.88 | qfq | 43,267,757 | 103,817,082 | -0.80% |
| 2024-02-05 | 2.72 | 2.73 | 2.50 | 2.50 | 1.90 | qfq | 36,209,225 | 91,812,927 | -10.07% |
| 2024-02-02 | 2.87 | 2.92 | 2.69 | 2.78 | 2.11 | qfq | 30,676,700 | 86,246,290 | -3.14% |
| 2024-02-01 | 2.95 | 2.96 | 2.82 | 2.87 | 2.18 | qfq | 27,098,253 | 78,247,512 | -3.04% |
| 2024-01-31 | 3.12 | 3.14 | 2.94 | 2.96 | 2.25 | qfq | 24,076,100 | 72,674,874 | -5.43% |
| 2024-01-30 | 3.22 | 3.25 | 3.12 | 3.13 | 2.37 | qfq | 14,883,000 | 47,438,704 | -3.10% |
| 2024-01-29 | 3.30 | 3.32 | 3.20 | 3.23 | 2.45 | qfq | 15,447,300 | 50,265,830 | -2.12% |
| 2024-01-26 | 3.27 | 3.35 | 3.26 | 3.30 | 2.50 | qfq | 15,961,608 | 52,905,000 | 0.92% |
| 2024-01-25 | 3.17 | 3.28 | 3.16 | 3.27 | 2.48 | qfq | 17,842,000 | 57,404,577 | 2.83% |
| 2024-01-24 | 3.12 | 3.22 | 3.05 | 3.18 | 2.41 | qfq | 20,446,200 | 64,288,436 | 2.25% |
| 2024-01-23 | 3.06 | 3.13 | 3.02 | 3.11 | 2.36 | qfq | 21,762,965 | 66,892,927 | 0.65% |
| 2024-01-22 | 3.31 | 3.32 | 3.07 | 3.09 | 2.34 | qfq | 23,490,747 | 74,689,320 | -6.65% |
| 2024-01-19 | 3.33 | 3.37 | 3.28 | 3.31 | 2.51 | qfq | 14,211,208 | 47,211,916 | -0.60% |
| 2024-01-18 | 3.38 | 3.38 | 3.22 | 3.33 | 2.53 | qfq | 23,165,475 | 76,234,592 | -1.48% |
| 2024-01-17 | 3.46 | 3.49 | 3.38 | 3.38 | 2.56 | qfq | 9,085,226 | 31,214,842 | -2.31% |
| 2024-01-16 | 3.48 | 3.51 | 3.41 | 3.46 | 2.63 | qfq | 11,242,800 | 38,785,902 | -0.57% |
| 2024-01-15 | 3.48 | 3.50 | 3.45 | 3.48 | 2.64 | qfq | 8,700,800 | 30,286,829 | -0.29% |
| 2024-01-12 | 3.50 | 3.55 | 3.47 | 3.49 | 2.65 | qfq | 11,110,800 | 39,026,661 | -0.57% |
| 2024-01-11 | 3.46 | 3.52 | 3.44 | 3.51 | 2.66 | qfq | 10,770,300 | 37,594,930 | 1.74% |
| 2024-01-10 | 3.47 | 3.48 | 3.42 | 3.45 | 2.62 | qfq | 8,838,300 | 30,572,574 | -0.58% |
| 2024-01-09 | 3.45 | 3.51 | 3.44 | 3.47 | 2.63 | qfq | 10,110,900 | 35,151,527 | 0.00% |
| 2024-01-08 | 3.54 | 3.54 | 3.45 | 3.47 | 2.63 | qfq | 10,836,675 | 37,846,161 | -1.98% |
| 2024-01-05 | 3.58 | 3.60 | 3.51 | 3.54 | 2.69 | qfq | 9,820,700 | 34,918,698 | -0.84% |
| 2024-01-04 | 3.57 | 3.58 | 3.54 | 3.57 | 2.71 | qfq | 9,626,351 | 34,254,284 | 0.00% |
| 2024-01-03 | 3.62 | 3.62 | 3.54 | 3.57 | 2.71 | qfq | 14,725,500 | 52,627,516 | -0.56% |
| 2024-01-02 | 3.52 | 3.61 | 3.50 | 3.59 | 2.72 | qfq | 14,999,508 | 53,680,060 | 2.28% |
| 2023-12-29 | 3.46 | 3.52 | 3.44 | 3.51 | 2.66 | qfq | 10,048,921 | 35,084,889 | 1.15% |
| 2023-12-28 | 3.43 | 3.48 | 3.38 | 3.47 | 2.63 | qfq | 12,109,509 | 41,645,263 | 1.17% |
| 2023-12-27 | 3.38 | 3.44 | 3.35 | 3.43 | 2.60 | qfq | 9,481,500 | 32,169,282 | 1.48% |
| 2023-12-26 | 3.44 | 3.44 | 3.38 | 3.38 | 2.56 | qfq | 7,779,600 | 26,433,285 | -1.46% |
| 2023-12-25 | 3.44 | 3.46 | 3.38 | 3.43 | 2.60 | qfq | 10,974,600 | 37,457,240 | -0.58% |
| 2023-12-22 | 3.52 | 3.55 | 3.43 | 3.45 | 2.62 | qfq | 15,295,125 | 53,151,710 | -1.99% |
| 2023-12-21 | 3.45 | 3.53 | 3.41 | 3.52 | 2.67 | qfq | 15,523,080 | 53,928,474 | 1.73% |
| 2023-12-20 | 3.50 | 3.51 | 3.46 | 3.46 | 2.63 | qfq | 8,446,600 | 29,368,282 | -1.14% |
| 2023-12-19 | 3.53 | 3.53 | 3.46 | 3.50 | 2.66 | qfq | 12,181,300 | 42,458,789 | -0.28% |
| 2023-12-18 | 3.57 | 3.59 | 3.50 | 3.51 | 2.66 | qfq | 11,444,500 | 40,582,723 | -1.96% |
| 2023-12-15 | 3.59 | 3.60 | 3.55 | 3.58 | 2.72 | qfq | 9,162,600 | 32,724,735 | 0.00% |
| 2023-12-14 | 3.58 | 3.62 | 3.57 | 3.58 | 2.72 | qfq | 10,177,500 | 36,581,417 | 0.00% |
| 2023-12-13 | 3.57 | 3.63 | 3.57 | 3.58 | 2.72 | qfq | 12,446,609 | 44,785,516 | 0.00% |
| 2023-12-12 | 3.54 | 3.59 | 3.52 | 3.58 | 2.72 | qfq | 15,732,809 | 56,015,042 | 0.85% |
| 2023-12-11 | 3.52 | 3.56 | 3.47 | 3.55 | 2.69 | qfq | 22,954,400 | 80,679,786 | 0.57% |
| 2023-12-08 | 3.58 | 3.59 | 3.53 | 3.53 | 2.68 | qfq | 25,310,700 | 89,872,471 | -1.40% |
| 2023-12-07 | 3.60 | 3.61 | 3.55 | 3.58 | 2.72 | qfq | 14,424,941 | 51,540,903 | -0.56% |
| 2023-12-06 | 3.56 | 3.62 | 3.55 | 3.60 | 2.73 | qfq | 15,098,509 | 54,194,284 | 0.84% |
| 2023-12-05 | 3.62 | 3.65 | 3.56 | 3.57 | 2.71 | qfq | 14,183,500 | 51,114,118 | -0.56% |
| 2023-12-04 | 3.62 | 3.65 | 3.58 | 3.59 | 2.72 | qfq | 12,763,570 | 45,984,909 | -0.83% |
| 2023-12-01 | 3.59 | 3.64 | 3.59 | 3.62 | 2.75 | qfq | 12,270,250 | 44,448,973 | 0.84% |
| 2023-11-30 | 3.61 | 3.62 | 3.56 | 3.59 | 2.72 | qfq | 9,652,800 | 34,611,763 | -0.83% |
| 2023-11-29 | 3.62 | 3.65 | 3.59 | 3.62 | 2.75 | qfq | 11,329,175 | 40,975,650 | 0.28% |
| 2023-11-28 | 3.60 | 3.62 | 3.56 | 3.61 | 2.74 | qfq | 11,751,610 | 42,225,141 | 0.56% |
| 2023-11-27 | 3.61 | 3.62 | 3.56 | 3.59 | 2.72 | qfq | 12,595,700 | 45,137,349 | -0.55% |
| 2023-11-24 | 3.61 | 3.65 | 3.60 | 3.61 | 2.74 | qfq | 10,235,200 | 37,086,081 | -0.28% |
| 2023-11-23 | 3.61 | 3.65 | 3.61 | 3.62 | 2.75 | qfq | 10,426,700 | 37,826,212 | 0.00% |
| 2023-11-22 | 3.64 | 3.67 | 3.61 | 3.62 | 2.75 | qfq | 15,140,800 | 55,022,121 | -0.55% |
| 2023-11-21 | 3.63 | 3.71 | 3.62 | 3.64 | 2.76 | qfq | 26,808,521 | 98,128,483 | 1.39% |
| 2023-11-20 | 3.55 | 3.60 | 3.54 | 3.59 | 2.72 | qfq | 13,634,920 | 48,718,134 | 1.13% |
| 2023-11-17 | 3.54 | 3.57 | 3.53 | 3.55 | 2.69 | qfq | 8,787,800 | 31,183,357 | 0.28% |
| 2023-11-16 | 3.53 | 3.57 | 3.51 | 3.54 | 2.69 | qfq | 10,225,989 | 36,258,771 | 0.28% |
| 2023-11-15 | 3.54 | 3.56 | 3.52 | 3.53 | 2.68 | qfq | 8,071,900 | 28,586,013 | 0.00% |
| 2023-11-14 | 3.56 | 3.57 | 3.50 | 3.53 | 2.68 | qfq | 10,418,600 | 36,758,428 | -0.84% |
| 2023-11-13 | 3.53 | 3.57 | 3.52 | 3.56 | 2.70 | qfq | 11,545,410 | 40,896,421 | 0.56% |
| 2023-11-10 | 3.50 | 3.55 | 3.49 | 3.54 | 2.69 | qfq | 7,878,100 | 27,798,256 | 0.57% |
| 2023-11-09 | 3.53 | 3.54 | 3.51 | 3.52 | 2.67 | qfq | 6,972,600 | 24,569,406 | -0.28% |
| 2023-11-08 | 3.55 | 3.56 | 3.50 | 3.53 | 2.68 | qfq | 10,251,871 | 36,165,202 | -0.28% |
| 2023-11-07 | 3.53 | 3.57 | 3.50 | 3.54 | 2.69 | qfq | 9,504,500 | 33,655,866 | 0.00% |
| 2023-11-06 | 3.51 | 3.55 | 3.51 | 3.54 | 2.69 | qfq | 10,929,900 | 38,589,483 | 1.14% |
| 2023-11-03 | 3.50 | 3.53 | 3.48 | 3.50 | 2.66 | qfq | 8,427,207 | 29,579,507 | 0.00% |
| 2023-11-02 | 3.50 | 3.53 | 3.48 | 3.50 | 2.66 | qfq | 9,699,670 | 33,955,202 | -0.28% |
| 2023-11-01 | 3.53 | 3.53 | 3.47 | 3.51 | 2.66 | qfq | 15,154,500 | 53,025,714 | -0.28% |
| 2023-10-31 | 3.54 | 3.54 | 3.49 | 3.52 | 2.67 | qfq | 9,688,900 | 33,988,008 | 0.00% |
| 2023-10-30 | 3.44 | 3.53 | 3.43 | 3.52 | 2.67 | qfq | 14,177,522 | 49,645,989 | 2.62% |
| 2023-10-27 | 3.42 | 3.46 | 3.40 | 3.43 | 2.60 | qfq | 12,336,500 | 42,459,388 | 0.59% |
| 2023-10-26 | 3.38 | 3.41 | 3.37 | 3.41 | 2.59 | qfq | 5,872,800 | 19,911,591 | 0.59% |
| 2023-10-25 | 3.36 | 3.40 | 3.34 | 3.39 | 2.57 | qfq | 7,900,100 | 26,679,572 | 1.19% |
| 2023-10-24 | 3.30 | 3.37 | 3.27 | 3.35 | 2.54 | qfq | 10,423,400 | 34,808,001 | 2.76% |
| 2023-10-23 | 3.30 | 3.34 | 3.24 | 3.26 | 2.47 | qfq | 8,225,444 | 27,023,182 | -1.51% |
| 2023-10-20 | 3.32 | 3.36 | 3.29 | 3.31 | 2.51 | qfq | 6,236,353 | 20,718,539 | -0.60% |
| 2023-10-19 | 3.34 | 3.37 | 3.31 | 3.33 | 2.53 | qfq | 6,263,630 | 20,912,954 | -0.60% |
| 2023-10-18 | 3.37 | 3.40 | 3.34 | 3.35 | 2.54 | qfq | 6,610,100 | 22,176,057 | -1.18% |
| 2023-10-17 | 3.40 | 3.42 | 3.37 | 3.39 | 2.57 | qfq | 6,090,000 | 20,670,766 | -0.29% |
| 2023-10-16 | 3.38 | 3.41 | 3.34 | 3.40 | 2.58 | qfq | 10,058,800 | 33,941,030 | 0.89% |
| 2023-10-13 | 3.41 | 3.42 | 3.37 | 3.37 | 2.56 | qfq | 5,335,880 | 18,090,400 | -1.46% |
| 2023-10-12 | 3.39 | 3.43 | 3.37 | 3.42 | 2.59 | qfq | 7,718,900 | 26,269,985 | 1.48% |
| 2023-10-11 | 3.41 | 3.42 | 3.37 | 3.37 | 2.56 | qfq | 9,773,500 | 33,069,715 | -0.30% |
| 2023-10-10 | 3.46 | 3.47 | 3.37 | 3.38 | 2.56 | qfq | 12,043,900 | 40,959,090 | -2.03% |
| 2023-10-09 | 3.53 | 3.55 | 3.44 | 3.45 | 2.62 | qfq | 11,386,500 | 39,562,899 | -2.27% |
| 2023-09-28 | 3.52 | 3.55 | 3.50 | 3.53 | 2.68 | qfq | 8,521,800 | 30,076,509 | 0.57% |
| 2023-09-27 | 3.49 | 3.53 | 3.45 | 3.51 | 2.66 | qfq | 9,399,513 | 32,920,023 | 0.86% |
| 2023-09-26 | 3.49 | 3.50 | 3.44 | 3.48 | 2.64 | qfq | 9,007,300 | 31,290,778 | -0.57% |
| 2023-09-25 | 3.50 | 3.54 | 3.48 | 3.50 | 2.66 | qfq | 7,579,213 | 26,606,029 | -0.28% |
| 2023-09-22 | 3.46 | 3.52 | 3.45 | 3.51 | 2.66 | qfq | 10,577,200 | 36,968,790 | 1.45% |
| 2023-09-21 | 3.45 | 3.49 | 3.44 | 3.46 | 2.63 | qfq | 7,248,300 | 25,110,156 | -0.57% |
| 2023-09-20 | 3.48 | 3.51 | 3.45 | 3.48 | 2.64 | qfq | 6,746,500 | 23,470,887 | 0.00% |
| 2023-09-19 | 3.51 | 3.52 | 3.46 | 3.48 | 2.64 | qfq | 7,314,800 | 25,479,813 | -0.57% |
| 2023-09-18 | 3.49 | 3.51 | 3.43 | 3.50 | 2.66 | qfq | 9,986,400 | 34,736,688 | 0.29% |
| 2023-09-15 | 3.43 | 3.50 | 3.43 | 3.49 | 2.65 | qfq | 10,873,700 | 37,831,102 | 1.75% |
| 2023-09-14 | 3.47 | 3.47 | 3.41 | 3.43 | 2.60 | qfq | 7,759,100 | 26,698,365 | -1.15% |
| 2023-09-13 | 3.49 | 3.50 | 3.44 | 3.47 | 2.63 | qfq | 10,377,500 | 36,011,949 | -1.14% |
| 2023-09-12 | 3.49 | 3.54 | 3.48 | 3.51 | 2.66 | qfq | 7,962,400 | 27,915,136 | 0.57% |
| 2023-09-11 | 3.49 | 3.52 | 3.48 | 3.49 | 2.65 | qfq | 10,976,300 | 38,403,769 | 0.00% |
| 2023-09-08 | 3.50 | 3.52 | 3.47 | 3.49 | 2.65 | qfq | 10,876,835 | 37,987,194 | -0.57% |
| 2023-09-07 | 3.56 | 3.58 | 3.51 | 3.51 | 2.66 | qfq | 10,851,335 | 38,482,108 | -1.40% |
| 2023-09-06 | 3.54 | 3.59 | 3.54 | 3.56 | 2.70 | qfq | 10,456,219 | 37,304,571 | 0.00% |
| 2023-09-05 | 3.58 | 3.59 | 3.54 | 3.56 | 2.70 | qfq | 11,551,940 | 41,175,064 | -0.84% |
| 2023-09-04 | 3.60 | 3.64 | 3.56 | 3.59 | 2.72 | qfq | 16,738,047 | 59,960,367 | -0.28% |
| 2023-09-01 | 3.53 | 3.62 | 3.50 | 3.60 | 2.73 | qfq | 23,054,553 | 82,611,116 | 1.69% |
| 2023-08-31 | 3.51 | 3.57 | 3.48 | 3.54 | 2.69 | qfq | 18,699,100 | 66,042,383 | 0.57% |
| 2023-08-30 | 3.52 | 3.56 | 3.48 | 3.52 | 2.67 | qfq | 10,507,600 | 36,905,695 | -0.28% |
| 2023-08-29 | 3.48 | 3.53 | 3.46 | 3.53 | 2.68 | qfq | 12,208,813 | 42,710,893 | 1.44% |
| 2023-08-28 | 3.58 | 3.59 | 3.47 | 3.48 | 2.64 | qfq | 18,430,977 | 65,252,724 | 1.16% |
| 2023-08-25 | 3.43 | 3.52 | 3.42 | 3.44 | 2.61 | qfq | 10,672,600 | 37,050,626 | 0.00% |
| 2023-08-24 | 3.48 | 3.49 | 3.41 | 3.44 | 2.61 | qfq | 13,106,000 | 45,184,871 | -1.15% |
| 2023-08-23 | 3.50 | 3.52 | 3.45 | 3.48 | 2.64 | qfq | 13,190,200 | 45,906,909 | -0.57% |
| 2023-08-22 | 3.52 | 3.53 | 3.44 | 3.50 | 2.66 | qfq | 14,547,600 | 50,690,914 | 0.00% |
| 2023-08-21 | 3.49 | 3.56 | 3.47 | 3.50 | 2.66 | qfq | 11,614,000 | 40,897,889 | -0.28% |
| 2023-08-18 | 3.55 | 3.59 | 3.50 | 3.51 | 2.66 | qfq | 15,074,000 | 53,284,999 | -1.68% |
| 2023-08-17 | 3.51 | 3.58 | 3.45 | 3.57 | 2.71 | qfq | 20,273,596 | 71,328,523 | 1.71% |
| 2023-08-16 | 3.52 | 3.58 | 3.49 | 3.51 | 2.66 | qfq | 22,835,474 | 80,445,743 | -0.28% |
| 2023-08-15 | 3.45 | 3.53 | 3.44 | 3.52 | 2.67 | qfq | 33,121,281 | 115,944,926 | 3.23% |
| 2023-08-14 | 3.36 | 3.42 | 3.32 | 3.41 | 2.59 | qfq | 8,898,323 | 30,080,997 | 1.19% |
| 2023-08-11 | 3.43 | 3.43 | 3.36 | 3.37 | 2.56 | qfq | 9,371,600 | 31,788,160 | -1.46% |
| 2023-08-10 | 3.39 | 3.43 | 3.39 | 3.42 | 2.59 | qfq | 6,456,935 | 22,024,343 | 0.88% |
| 2023-08-09 | 3.41 | 3.42 | 3.38 | 3.39 | 2.57 | qfq | 7,163,900 | 24,369,474 | -0.59% |
| 2023-08-08 | 3.42 | 3.44 | 3.39 | 3.41 | 2.59 | qfq | 6,419,400 | 21,876,905 | -0.29% |
| 2023-08-07 | 3.44 | 3.44 | 3.40 | 3.42 | 2.59 | qfq | 9,398,000 | 32,149,052 | -0.29% |
| 2023-08-04 | 3.47 | 3.49 | 3.43 | 3.43 | 2.60 | qfq | 9,546,350 | 32,929,527 | -1.15% |
| 2023-08-03 | 3.48 | 3.49 | 3.45 | 3.47 | 2.63 | qfq | 7,078,000 | 24,533,645 | 0.00% |
| 2023-08-02 | 3.47 | 3.48 | 3.44 | 3.47 | 2.63 | qfq | 8,413,400 | 29,066,677 | 0.00% |
| 2023-08-01 | 3.47 | 3.49 | 3.45 | 3.47 | 2.63 | qfq | 8,012,101 | 27,757,412 | 0.00% |
| 2023-07-31 | 3.42 | 3.48 | 3.41 | 3.47 | 2.63 | qfq | 13,436,200 | 46,390,470 | 1.46% |
| 2023-07-28 | 3.37 | 3.43 | 3.36 | 3.42 | 2.59 | qfq | 10,742,946 | 36,554,660 | 1.18% |
| 2023-07-27 | 3.40 | 3.42 | 3.37 | 3.38 | 2.56 | qfq | 7,511,011 | 25,456,081 | -0.29% |
| 2023-07-26 | 3.38 | 3.40 | 3.36 | 3.39 | 2.57 | qfq | 7,715,000 | 26,109,319 | 0.59% |
| 2023-07-25 | 3.37 | 3.38 | 3.34 | 3.37 | 2.56 | qfq | 10,165,100 | 34,204,351 | 0.30% |
| 2023-07-24 | 3.32 | 3.37 | 3.32 | 3.36 | 2.55 | qfq | 6,889,058 | 23,078,908 | 0.60% |
| 2023-07-21 | 3.30 | 3.35 | 3.30 | 3.34 | 2.53 | qfq | 7,450,609 | 24,855,529 | 0.91% |
| 2023-07-20 | 3.35 | 3.37 | 3.30 | 3.31 | 2.51 | qfq | 6,212,900 | 20,721,428 | -1.19% |
| 2023-07-19 | 3.31 | 3.36 | 3.30 | 3.35 | 2.54 | qfq | 10,262,432 | 34,275,029 | 1.52% |
| 2023-07-18 | 3.30 | 3.32 | 3.28 | 3.30 | 2.50 | qfq | 6,038,452 | 19,951,593 | 0.00% |