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
巨力索具002342.SZ
最近收盘价7.292026-07-17
最近交易日2026-07-17
成交量（股）104,964,082
成交额（元）793,780,646
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.003 | — | — | — | 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 | 8.06 | 8.12 | 7.25 | 7.29 | 7.29 | qfq | 104,964,082 | 793,780,646 | -9.44% |
| 2026-07-16 | 8.08 | 8.41 | 7.98 | 8.05 | 8.05 | qfq | 107,098,884 | 874,653,950 | -2.19% |
| 2026-07-15 | 8.06 | 8.97 | 8.06 | 8.23 | 8.23 | qfq | 178,870,083 | 1,519,160,942 | -8.15% |
| 2026-07-14 | 8.96 | 9.23 | 8.96 | 8.96 | 8.96 | qfq | 33,397,000 | 299,676,189 | -10.04% |
| 2026-07-13 | 11.51 | 11.55 | 9.96 | 9.96 | 9.96 | qfq | 216,089,593 | 2,226,060,939 | -10.03% |
| 2026-07-10 | 10.26 | 11.07 | 10.10 | 11.07 | 11.07 | qfq | 171,512,773 | 1,848,465,039 | 10.04% |
| 2026-07-09 | 9.74 | 10.24 | 9.46 | 10.06 | 10.06 | qfq | 129,207,379 | 1,277,368,807 | 4.90% |
| 2026-07-08 | 9.94 | 10.24 | 9.56 | 9.59 | 9.59 | qfq | 108,677,276 | 1,070,100,505 | -5.05% |
| 2026-07-07 | 10.05 | 10.75 | 9.92 | 10.10 | 10.10 | qfq | 143,002,908 | 1,464,819,270 | 0.00% |
| 2026-07-06 | 11.29 | 11.79 | 10.08 | 10.10 | 10.10 | qfq | 161,523,310 | 1,741,250,405 | -7.85% |
| 2026-07-03 | 11.57 | 11.88 | 10.81 | 10.96 | 10.96 | qfq | 178,526,483 | 2,003,374,363 | -5.11% |
| 2026-07-02 | 11.25 | 11.86 | 11.03 | 11.55 | 11.55 | qfq | 202,246,244 | 2,336,640,857 | 2.67% |
| 2026-07-01 | 10.61 | 11.56 | 10.38 | 11.25 | 11.25 | qfq | 214,360,038 | 2,391,973,131 | 7.04% |
| 2026-06-30 | 10.75 | 10.91 | 10.43 | 10.51 | 10.51 | qfq | 197,742,706 | 2,105,143,082 | -1.04% |
| 2026-06-29 | 10.12 | 10.62 | 9.79 | 10.62 | 10.62 | qfq | 138,598,584 | 1,428,127,860 | 10.05% |
| 2026-06-26 | 9.74 | 9.92 | 9.27 | 9.65 | 9.65 | qfq | 103,069,519 | 994,799,009 | 1.05% |
| 2026-06-25 | 9.96 | 10.74 | 9.50 | 9.55 | 9.55 | qfq | 124,667,573 | 1,238,379,581 | -4.31% |
| 2026-06-24 | 9.37 | 10.30 | 9.08 | 9.98 | 9.98 | qfq | 122,329,367 | 1,189,002,292 | 5.50% |
| 2026-06-23 | 9.73 | 9.82 | 9.36 | 9.46 | 9.46 | qfq | 56,171,654 | 539,348,251 | -2.77% |
| 2026-06-22 | 9.97 | 9.99 | 9.47 | 9.73 | 9.73 | qfq | 72,100,649 | 696,412,606 | -2.41% |
| 2026-06-18 | 10.32 | 10.32 | 9.95 | 9.97 | 9.97 | qfq | 60,076,903 | 604,865,626 | -2.83% |
| 2026-06-17 | 10.50 | 10.65 | 10.18 | 10.26 | 10.26 | qfq | 68,160,870 | 708,789,442 | -1.54% |
| 2026-06-16 | 10.48 | 10.60 | 10.18 | 10.42 | 10.42 | qfq | 62,246,099 | 647,807,213 | 1.36% |
| 2026-06-15 | 10.22 | 10.34 | 10.10 | 10.28 | 10.28 | qfq | 66,422,247 | 680,220,117 | 1.08% |
| 2026-06-12 | 10.18 | 10.39 | 9.92 | 10.17 | 10.17 | qfq | 92,210,802 | 943,737,467 | 1.90% |
| 2026-06-11 | 10.15 | 10.25 | 9.90 | 9.98 | 9.98 | qfq | 96,469,744 | 965,393,163 | -2.73% |
| 2026-06-10 | 10.64 | 10.95 | 10.12 | 10.26 | 10.26 | qfq | 125,929,727 | 1,304,939,732 | -5.00% |
| 2026-06-09 | 11.63 | 11.63 | 10.57 | 10.80 | 10.80 | qfq | 168,703,287 | 1,838,050,462 | -7.38% |
| 2026-06-08 | 10.76 | 12.21 | 10.69 | 11.66 | 11.66 | qfq | 207,343,860 | 2,413,865,672 | 5.05% |
| 2026-06-05 | 11.10 | 11.38 | 10.70 | 11.10 | 11.10 | qfq | 88,976,268 | 988,125,339 | 0.45% |
| 2026-06-04 | 11.21 | 11.39 | 10.99 | 11.05 | 11.05 | qfq | 62,126,883 | 692,313,824 | -2.04% |
| 2026-06-03 | 11.28 | 11.65 | 11.13 | 11.28 | 11.28 | qfq | 93,786,999 | 1,062,150,439 | 0.89% |
| 2026-06-02 | 11.76 | 11.76 | 10.91 | 11.18 | 11.17 | qfq | 85,701,218 | 955,107,509 | -3.37% |
| 2026-06-01 | 11.30 | 11.86 | 11.30 | 11.57 | 11.56 | qfq | 87,866,550 | 1,023,212,985 | 2.39% |
| 2026-05-29 | 12.17 | 12.21 | 11.24 | 11.30 | 11.29 | qfq | 94,858,804 | 1,098,180,383 | -5.91% |
| 2026-05-28 | 11.55 | 12.09 | 11.43 | 12.01 | 12.00 | qfq | 105,787,055 | 1,249,201,200 | 3.89% |
| 2026-05-27 | 12.38 | 12.40 | 11.46 | 11.56 | 11.55 | qfq | 121,642,429 | 1,429,113,445 | -4.78% |
| 2026-05-26 | 12.53 | 12.80 | 12.00 | 12.14 | 12.13 | qfq | 160,468,198 | 1,964,944,237 | -4.86% |
| 2026-05-25 | 13.37 | 13.45 | 12.45 | 12.76 | 12.75 | qfq | 193,473,157 | 2,467,865,229 | -3.11% |
| 2026-05-22 | 12.64 | 13.60 | 12.36 | 13.17 | 13.16 | qfq | 265,747,315 | 3,497,180,415 | 2.97% |
| 2026-05-21 | 13.22 | 13.59 | 12.79 | 12.79 | 12.78 | qfq | 299,213,906 | 3,898,278,182 | -9.99% |
| 2026-05-20 | 14.17 | 15.74 | 14.17 | 14.21 | 14.20 | qfq | 361,935,078 | 5,248,467,373 | -9.72% |
| 2026-05-19 | 15.74 | 15.74 | 15.74 | 15.74 | 15.73 | qfq | 2,962,000 | 46,621,880 | -10.01% |
| 2026-05-18 | 17.49 | 17.49 | 17.49 | 17.49 | 17.48 | qfq | 7,324,500 | 128,105,505 | -9.98% |
| 2026-05-15 | 19.35 | 20.35 | 18.89 | 19.43 | 19.42 | qfq | 149,683,398 | 2,928,024,504 | -2.41% |
| 2026-05-14 | 20.21 | 21.00 | 18.63 | 19.91 | 19.90 | qfq | 221,286,086 | 4,352,338,631 | -2.69% |
| 2026-05-13 | 20.25 | 21.22 | 19.88 | 20.46 | 20.45 | qfq | 182,476,014 | 3,763,672,969 | 0.29% |
| 2026-05-12 | 21.83 | 21.95 | 20.05 | 20.40 | 20.39 | qfq | 228,706,036 | 4,739,644,432 | -7.98% |
| 2026-05-11 | 21.63 | 22.78 | 21.47 | 22.17 | 22.16 | qfq | 261,457,139 | 5,809,069,139 | 0.27% |
| 2026-05-08 | 22.12 | 24.00 | 21.36 | 22.11 | 22.10 | qfq | 339,847,838 | 7,619,006,550 | -0.05% |
| 2026-05-07 | 19.90 | 22.12 | 19.76 | 22.12 | 22.11 | qfq | 272,887,926 | 5,706,605,013 | 10.00% |
| 2026-05-06 | 19.65 | 20.60 | 19.40 | 20.11 | 20.10 | qfq | 210,136,599 | 4,240,656,225 | 1.51% |
| 2026-04-30 | 18.93 | 20.30 | 18.86 | 19.81 | 19.80 | qfq | 213,942,658 | 4,181,890,994 | 4.81% |
| 2026-04-29 | 18.13 | 19.30 | 18.00 | 18.90 | 18.89 | qfq | 190,172,196 | 3,592,899,933 | 2.27% |
| 2026-04-28 | 18.44 | 18.94 | 17.77 | 18.48 | 18.47 | qfq | 192,477,823 | 3,556,888,580 | 0.33% |
| 2026-04-27 | 18.29 | 19.08 | 17.49 | 18.42 | 18.41 | qfq | 171,539,157 | 3,160,034,195 | -3.31% |
| 2026-04-24 | 18.78 | 20.21 | 18.11 | 19.05 | 19.04 | qfq | 258,840,801 | 4,949,145,283 | 0.47% |
| 2026-04-23 | 19.63 | 20.25 | 18.68 | 18.96 | 18.95 | qfq | 212,362,730 | 4,095,445,848 | -5.91% |
| 2026-04-22 | 20.32 | 21.31 | 20.02 | 20.15 | 20.14 | qfq | 280,343,494 | 5,763,031,864 | -5.93% |
| 2026-04-21 | 19.00 | 21.42 | 18.47 | 21.42 | 21.41 | qfq | 289,309,660 | 5,670,995,483 | 10.02% |
| 2026-04-20 | 19.20 | 20.00 | 18.80 | 19.47 | 19.46 | qfq | 277,563,153 | 5,376,625,652 | 2.15% |
| 2026-04-17 | 18.07 | 19.30 | 18.01 | 19.06 | 19.05 | qfq | 223,598,481 | 4,183,781,744 | 2.97% |
| 2026-04-16 | 18.01 | 19.68 | 17.50 | 18.51 | 18.50 | qfq | 292,918,165 | 5,377,209,971 | 1.20% |
| 2026-04-15 | 17.03 | 18.71 | 16.80 | 18.29 | 18.28 | qfq | 287,113,434 | 5,162,394,986 | 6.65% |
| 2026-04-14 | 16.34 | 17.21 | 16.01 | 17.15 | 17.14 | qfq | 289,363,975 | 4,828,006,331 | 4.96% |
| 2026-04-13 | 15.56 | 16.66 | 15.56 | 16.34 | 16.33 | qfq | 267,610,585 | 4,337,736,345 | 5.42% |
| 2026-04-10 | 16.00 | 16.66 | 15.42 | 15.50 | 15.49 | qfq | 357,827,312 | 5,699,788,805 | -0.58% |
| 2026-04-09 | 14.50 | 15.59 | 14.50 | 15.59 | 15.58 | qfq | 272,642,652 | 4,158,828,045 | 10.02% |
| 2026-04-08 | 13.10 | 14.17 | 12.95 | 14.17 | 14.16 | qfq | 129,729,997 | 1,756,142,688 | 10.02% |
| 2026-04-07 | 12.73 | 13.18 | 12.50 | 12.88 | 12.87 | qfq | 115,659,209 | 1,486,045,071 | 0.78% |
| 2026-04-03 | 13.69 | 13.78 | 12.71 | 12.78 | 12.77 | qfq | 157,899,370 | 2,057,911,551 | -7.39% |
| 2026-04-02 | 14.18 | 14.68 | 13.70 | 13.80 | 13.79 | qfq | 198,594,009 | 2,803,755,061 | -3.23% |
| 2026-04-01 | 15.08 | 15.38 | 14.12 | 14.26 | 14.25 | qfq | 310,603,707 | 4,527,517,486 | -0.97% |
| 2026-03-31 | 12.96 | 14.40 | 12.81 | 14.40 | 14.39 | qfq | 176,155,339 | 2,490,062,269 | 10.01% |
| 2026-03-30 | 12.32 | 13.15 | 12.18 | 13.09 | 13.08 | qfq | 183,497,198 | 2,356,239,292 | 5.82% |
| 2026-03-27 | 11.81 | 12.65 | 11.81 | 12.37 | 12.36 | qfq | 133,074,554 | 1,634,992,926 | 1.14% |
| 2026-03-26 | 12.01 | 12.69 | 11.82 | 12.23 | 12.22 | qfq | 160,655,260 | 1,965,160,411 | 1.83% |
| 2026-03-25 | 12.01 | 12.15 | 11.89 | 12.01 | 12.00 | qfq | 50,842,384 | 610,227,219 | 1.09% |
| 2026-03-24 | 11.83 | 11.88 | 11.47 | 11.88 | 11.87 | qfq | 67,740,625 | 789,933,307 | 3.66% |
| 2026-03-23 | 11.72 | 12.09 | 11.34 | 11.46 | 11.45 | qfq | 97,253,122 | 1,140,067,848 | -3.94% |
| 2026-03-20 | 12.65 | 12.71 | 11.90 | 11.93 | 11.92 | qfq | 105,706,255 | 1,294,655,747 | -7.38% |
| 2026-03-19 | 13.16 | 13.24 | 12.75 | 12.88 | 12.87 | qfq | 87,095,985 | 1,127,584,475 | -4.80% |
| 2026-03-18 | 13.48 | 13.62 | 13.00 | 13.53 | 13.52 | qfq | 122,376,221 | 1,626,669,758 | 0.37% |
| 2026-03-17 | 13.82 | 14.34 | 13.39 | 13.48 | 13.47 | qfq | 178,842,797 | 2,475,332,508 | -5.00% |
| 2026-03-16 | 13.88 | 14.55 | 13.39 | 14.19 | 14.18 | qfq | 244,535,001 | 3,440,505,733 | 7.26% |
| 2026-03-13 | 13.76 | 13.85 | 13.20 | 13.23 | 13.22 | qfq | 57,277,990 | 767,748,912 | -3.78% |
| 2026-03-12 | 14.02 | 14.11 | 13.68 | 13.75 | 13.74 | qfq | 54,177,798 | 749,419,982 | -2.69% |
| 2026-03-11 | 14.66 | 14.67 | 14.00 | 14.13 | 14.12 | qfq | 67,250,948 | 952,596,627 | -2.28% |
| 2026-03-10 | 14.32 | 14.65 | 14.28 | 14.46 | 14.45 | qfq | 73,898,559 | 1,068,586,967 | 1.97% |
| 2026-03-09 | 13.91 | 14.24 | 13.66 | 14.18 | 14.17 | qfq | 74,399,864 | 1,037,994,749 | -0.70% |
| 2026-03-06 | 14.34 | 14.60 | 14.14 | 14.28 | 14.27 | qfq | 69,532,688 | 996,705,173 | -1.04% |
| 2026-03-05 | 14.50 | 14.68 | 14.25 | 14.43 | 14.42 | qfq | 75,334,327 | 1,086,727,442 | 1.26% |
| 2026-03-04 | 13.73 | 14.40 | 13.73 | 14.25 | 14.24 | qfq | 104,227,471 | 1,481,533,626 | 2.96% |
| 2026-03-03 | 15.33 | 15.40 | 13.80 | 13.84 | 13.83 | qfq | 168,164,750 | 2,410,227,896 | -9.60% |
| 2026-03-02 | 15.70 | 16.19 | 15.28 | 15.31 | 15.30 | qfq | 155,309,468 | 2,428,236,573 | -2.55% |
| 2026-02-27 | 15.66 | 16.48 | 15.45 | 15.71 | 15.70 | qfq | 173,064,831 | 2,759,770,189 | 0.32% |
| 2026-02-26 | 16.09 | 16.21 | 15.53 | 15.66 | 15.65 | qfq | 184,493,574 | 2,904,612,419 | -2.73% |
| 2026-02-25 | 14.81 | 16.73 | 14.66 | 16.10 | 16.09 | qfq | 296,577,916 | 4,727,916,528 | 5.85% |
| 2026-02-24 | 14.70 | 16.16 | 14.30 | 15.21 | 15.20 | qfq | 318,633,776 | 4,830,696,514 | -1.49% |
| 2026-02-13 | 15.44 | 15.44 | 15.44 | 15.44 | 15.43 | qfq | 23,893,500 | 368,915,640 | -9.97% |
| 2026-02-12 | 17.15 | 17.15 | 17.15 | 17.15 | 17.14 | qfq | 28,078,700 | 481,549,705 | -10.02% |
| 2026-02-11 | 18.95 | 21.42 | 18.50 | 19.06 | 19.05 | qfq | 382,638,152 | 7,634,700,235 | -3.64% |
| 2026-02-10 | 19.15 | 20.00 | 17.98 | 19.78 | 19.77 | qfq | 350,022,269 | 6,528,380,170 | -1.00% |
| 2026-02-09 | 19.28 | 21.28 | 19.28 | 19.98 | 19.97 | qfq | 393,721,145 | 7,911,195,102 | -1.96% |
| 2026-02-06 | 18.90 | 20.77 | 18.90 | 20.38 | 20.37 | qfq | 405,303,002 | 8,234,196,735 | 7.94% |
| 2026-02-05 | 17.54 | 19.29 | 17.02 | 18.88 | 18.87 | qfq | 385,346,060 | 7,109,427,818 | 7.21% |
| 2026-02-04 | 17.61 | 17.61 | 17.11 | 17.61 | 17.60 | qfq | 109,024,290 | 1,917,586,418 | 9.99% |
| 2026-02-03 | 14.60 | 16.01 | 14.48 | 16.01 | 16.00 | qfq | 156,166,792 | 2,394,082,239 | 10.03% |
| 2026-02-02 | 14.15 | 15.32 | 14.08 | 14.55 | 14.54 | qfq | 259,557,053 | 3,837,791,056 | -1.02% |
| 2026-01-30 | 14.13 | 15.21 | 13.66 | 14.70 | 14.69 | qfq | 302,207,483 | 4,406,794,597 | 3.96% |
| 2026-01-29 | 14.88 | 15.71 | 14.04 | 14.14 | 14.13 | qfq | 342,071,763 | 5,071,563,079 | -2.68% |
| 2026-01-28 | 13.08 | 14.53 | 12.50 | 14.53 | 14.52 | qfq | 248,821,271 | 3,307,448,321 | 9.99% |
| 2026-01-27 | 12.54 | 14.10 | 12.54 | 13.21 | 13.20 | qfq | 234,550,125 | 3,089,467,918 | -3.65% |
| 2026-01-26 | 14.52 | 14.82 | 13.19 | 13.71 | 13.70 | qfq | 350,930,875 | 4,921,385,977 | 1.26% |
| 2026-01-23 | 13.50 | 13.54 | 13.29 | 13.54 | 13.53 | qfq | 68,219,488 | 919,981,826 | 9.99% |
| 2026-01-22 | 11.78 | 12.31 | 11.78 | 12.31 | 12.30 | qfq | 104,466,604 | 1,268,899,212 | 10.01% |
| 2026-01-21 | 10.15 | 11.19 | 9.93 | 11.19 | 11.18 | qfq | 177,008,660 | 1,884,776,407 | 10.03% |
| 2026-01-20 | 11.03 | 11.19 | 9.91 | 10.17 | 10.16 | qfq | 169,990,474 | 1,746,823,621 | -5.75% |
| 2026-01-19 | 10.21 | 12.06 | 10.21 | 10.79 | 10.78 | qfq | 274,379,053 | 2,902,445,873 | -4.85% |
| 2026-01-16 | 11.34 | 11.34 | 11.34 | 11.34 | 11.33 | qfq | 11,144,400 | 126,377,496 | -10.00% |
| 2026-01-15 | 12.80 | 13.00 | 12.60 | 12.60 | 12.59 | qfq | 30,676,200 | 389,204,157 | -10.00% |
| 2026-01-14 | 13.00 | 14.62 | 12.47 | 14.00 | 13.99 | qfq | 326,608,803 | 4,486,605,947 | 5.34% |
| 2026-01-13 | 12.57 | 13.29 | 12.08 | 13.29 | 13.28 | qfq | 375,578,464 | 4,824,250,655 | 10.02% |
| 2026-01-12 | 12.08 | 12.08 | 12.08 | 12.08 | 12.07 | qfq | 16,217,690 | 195,909,695 | 10.02% |
| 2026-01-09 | 10.98 | 10.98 | 10.98 | 10.98 | 10.97 | qfq | 25,768,900 | 282,942,522 | 10.02% |
| 2026-01-08 | 9.10 | 9.98 | 8.89 | 9.98 | 9.97 | qfq | 175,084,567 | 1,665,130,748 | 10.03% |
| 2026-01-07 | 9.08 | 9.18 | 8.86 | 9.07 | 9.07 | qfq | 163,104,645 | 1,464,311,346 | -2.26% |
| 2026-01-06 | 8.66 | 9.54 | 8.59 | 9.28 | 9.28 | qfq | 252,433,801 | 2,308,615,718 | 7.04% |
| 2026-01-05 | 8.81 | 8.98 | 8.60 | 8.67 | 8.67 | qfq | 172,519,483 | 1,503,613,274 | -5.76% |
| 2025-12-31 | 8.59 | 9.39 | 8.15 | 9.20 | 9.20 | qfq | 299,545,785 | 2,613,900,387 | 7.23% |
| 2025-12-30 | 7.72 | 8.58 | 7.64 | 8.58 | 8.58 | qfq | 194,765,422 | 1,612,876,562 | 10.00% |
| 2025-12-29 | 7.91 | 7.97 | 7.69 | 7.80 | 7.80 | qfq | 150,815,702 | 1,176,811,137 | -4.53% |
| 2025-12-26 | 7.65 | 8.42 | 7.49 | 8.17 | 8.17 | qfq | 233,512,287 | 1,909,028,759 | 6.80% |
| 2025-12-25 | 7.43 | 7.77 | 7.35 | 7.65 | 7.65 | qfq | 105,308,475 | 795,098,622 | 2.14% |
| 2025-12-24 | 7.05 | 7.78 | 7.02 | 7.49 | 7.49 | qfq | 100,412,111 | 751,385,186 | 5.79% |
| 2025-12-23 | 7.18 | 7.22 | 7.06 | 7.08 | 7.08 | qfq | 25,739,329 | 183,225,141 | -1.26% |
| 2025-12-22 | 7.13 | 7.24 | 7.10 | 7.17 | 7.17 | qfq | 26,811,872 | 192,591,807 | -0.83% |
| 2025-12-19 | 7.19 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 38,280,842 | 276,469,512 | -0.96% |
| 2025-12-18 | 6.85 | 7.50 | 6.85 | 7.30 | 7.30 | qfq | 65,057,185 | 470,745,596 | 5.19% |
| 2025-12-17 | 7.00 | 7.01 | 6.75 | 6.94 | 6.94 | qfq | 29,308,118 | 200,943,198 | -1.00% |
| 2025-12-16 | 7.24 | 7.28 | 6.99 | 7.01 | 7.01 | qfq | 37,475,343 | 264,985,856 | -4.10% |
| 2025-12-15 | 7.21 | 7.39 | 7.19 | 7.31 | 7.31 | qfq | 30,067,147 | 220,329,886 | 0.83% |
| 2025-12-12 | 7.14 | 7.38 | 7.13 | 7.25 | 7.25 | qfq | 31,541,817 | 229,701,200 | 1.40% |
| 2025-12-11 | 7.29 | 7.32 | 7.13 | 7.15 | 7.15 | qfq | 23,325,395 | 167,750,824 | -1.79% |
| 2025-12-10 | 7.33 | 7.38 | 7.22 | 7.28 | 7.28 | qfq | 17,965,466 | 130,717,318 | -0.68% |
| 2025-12-09 | 7.40 | 7.53 | 7.33 | 7.33 | 7.33 | qfq | 30,362,371 | 224,878,858 | -1.61% |
| 2025-12-08 | 7.28 | 7.53 | 7.28 | 7.45 | 7.45 | qfq | 46,918,842 | 348,353,535 | 2.34% |
| 2025-12-05 | 7.19 | 7.30 | 7.13 | 7.28 | 7.28 | qfq | 20,685,500 | 149,293,542 | 1.25% |
| 2025-12-04 | 7.25 | 7.28 | 7.17 | 7.19 | 7.19 | qfq | 28,342,300 | 204,161,230 | -2.18% |
| 2025-12-03 | 7.23 | 7.46 | 7.22 | 7.35 | 7.35 | qfq | 46,091,709 | 338,680,188 | 1.94% |
| 2025-12-02 | 7.28 | 7.29 | 7.18 | 7.21 | 7.21 | qfq | 15,947,849 | 115,211,621 | -0.96% |
| 2025-12-01 | 7.23 | 7.33 | 7.23 | 7.28 | 7.28 | qfq | 19,016,700 | 138,349,429 | 0.41% |
| 2025-11-28 | 7.17 | 7.25 | 7.16 | 7.25 | 7.25 | qfq | 16,782,420 | 120,994,797 | 1.40% |
| 2025-11-27 | 7.20 | 7.23 | 7.13 | 7.15 | 7.15 | qfq | 16,777,400 | 120,543,944 | -0.69% |
| 2025-11-26 | 7.32 | 7.32 | 7.19 | 7.20 | 7.20 | qfq | 21,331,600 | 154,578,940 | -1.77% |
| 2025-11-25 | 7.26 | 7.39 | 7.21 | 7.33 | 7.33 | qfq | 24,747,078 | 181,076,453 | 0.14% |
| 2025-11-24 | 7.15 | 7.38 | 7.15 | 7.32 | 7.32 | qfq | 27,802,279 | 201,679,617 | 2.52% |
| 2025-11-21 | 7.35 | 7.42 | 7.11 | 7.14 | 7.14 | qfq | 35,626,603 | 257,362,543 | -4.29% |
| 2025-11-20 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | qfq | 33,805,403 | 253,345,453 | -3.12% |
| 2025-11-19 | 7.45 | 7.89 | 7.36 | 7.70 | 7.70 | qfq | 62,553,047 | 480,232,420 | 2.67% |
| 2025-11-18 | 7.67 | 7.67 | 7.47 | 7.50 | 7.50 | qfq | 31,184,300 | 234,507,422 | -2.85% |
| 2025-11-17 | 7.67 | 7.78 | 7.61 | 7.72 | 7.72 | qfq | 38,781,303 | 298,650,388 | 2.12% |
| 2025-11-14 | 7.45 | 7.66 | 7.43 | 7.56 | 7.56 | qfq | 33,366,324 | 251,992,860 | 1.07% |
| 2025-11-13 | 7.45 | 7.52 | 7.40 | 7.48 | 7.48 | qfq | 24,378,944 | 182,544,327 | 0.27% |
| 2025-11-12 | 7.62 | 7.62 | 7.42 | 7.46 | 7.46 | qfq | 35,119,865 | 263,110,092 | -2.10% |
| 2025-11-11 | 7.76 | 7.81 | 7.61 | 7.62 | 7.62 | qfq | 37,247,076 | 286,282,830 | -1.80% |
| 2025-11-10 | 7.88 | 7.89 | 7.73 | 7.76 | 7.76 | qfq | 46,695,413 | 363,358,796 | -2.02% |
| 2025-11-07 | 7.91 | 8.08 | 7.87 | 7.92 | 7.92 | qfq | 47,286,657 | 375,783,790 | -0.50% |
| 2025-11-06 | 8.06 | 8.09 | 7.92 | 7.96 | 7.96 | qfq | 41,151,746 | 328,191,183 | -1.85% |
| 2025-11-05 | 7.90 | 8.15 | 7.84 | 8.11 | 8.11 | qfq | 55,343,722 | 444,837,534 | 1.76% |
| 2025-11-04 | 7.95 | 8.05 | 7.92 | 7.97 | 7.97 | qfq | 34,069,318 | 272,216,084 | -0.25% |
| 2025-11-03 | 7.92 | 7.99 | 7.84 | 7.99 | 7.99 | qfq | 37,571,310 | 297,420,558 | 1.27% |
| 2025-10-31 | 7.90 | 8.01 | 7.86 | 7.89 | 7.89 | qfq | 41,799,619 | 330,588,822 | -0.38% |
| 2025-10-30 | 8.07 | 8.09 | 7.92 | 7.92 | 7.92 | qfq | 58,434,933 | 467,060,943 | -2.22% |
| 2025-10-29 | 8.19 | 8.23 | 8.03 | 8.10 | 8.10 | qfq | 70,496,641 | 570,426,301 | -2.06% |
| 2025-10-28 | 8.17 | 8.43 | 8.11 | 8.27 | 8.27 | qfq | 99,619,519 | 822,763,740 | 1.10% |
| 2025-10-27 | 8.18 | 8.27 | 8.04 | 8.18 | 8.18 | qfq | 127,087,442 | 1,035,646,931 | -2.62% |
| 2025-10-24 | 7.91 | 8.68 | 7.88 | 8.40 | 8.40 | qfq | 177,241,585 | 1,503,808,417 | 6.46% |
| 2025-10-23 | 8.08 | 8.09 | 7.85 | 7.89 | 7.89 | qfq | 69,589,953 | 550,580,523 | -4.13% |
| 2025-10-22 | 8.30 | 8.68 | 8.08 | 8.23 | 8.23 | qfq | 123,587,198 | 1,025,255,071 | -3.18% |
| 2025-10-21 | 8.50 | 8.79 | 8.40 | 8.50 | 8.50 | qfq | 128,619,422 | 1,104,099,050 | -0.93% |
| 2025-10-20 | 8.25 | 8.86 | 8.15 | 8.58 | 8.58 | qfq | 124,006,136 | 1,045,843,930 | 5.67% |
| 2025-10-17 | 8.18 | 8.47 | 8.01 | 8.12 | 8.12 | qfq | 80,544,715 | 662,708,305 | -2.75% |
| 2025-10-16 | 8.01 | 8.63 | 7.90 | 8.35 | 8.35 | qfq | 108,805,502 | 895,523,552 | 3.86% |
| 2025-10-15 | 8.21 | 8.21 | 7.83 | 8.04 | 8.04 | qfq | 85,233,172 | 677,824,126 | -1.95% |
| 2025-10-14 | 7.85 | 8.38 | 7.83 | 8.20 | 8.20 | qfq | 130,806,199 | 1,066,222,289 | 5.40% |
| 2025-10-13 | 7.32 | 7.79 | 7.25 | 7.78 | 7.78 | qfq | 66,078,598 | 506,056,476 | 3.05% |
| 2025-10-10 | 7.54 | 7.80 | 7.46 | 7.55 | 7.55 | qfq | 48,550,316 | 371,270,174 | 0.27% |
| 2025-10-09 | 7.39 | 7.55 | 7.37 | 7.53 | 7.53 | qfq | 38,548,173 | 288,719,837 | 2.17% |
| 2025-09-30 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | qfq | 26,878,972 | 197,844,795 | -0.54% |
| 2025-09-29 | 7.27 | 7.46 | 7.11 | 7.41 | 7.41 | qfq | 38,311,565 | 279,236,185 | 1.93% |
| 2025-09-26 | 7.44 | 7.45 | 7.21 | 7.27 | 7.27 | qfq | 35,406,187 | 258,879,160 | -2.42% |
| 2025-09-25 | 7.58 | 7.59 | 7.45 | 7.45 | 7.45 | qfq | 35,712,707 | 267,702,374 | -1.97% |
| 2025-09-24 | 7.57 | 7.62 | 7.45 | 7.60 | 7.60 | qfq | 49,638,929 | 374,335,259 | -2.56% |
| 2025-09-23 | 7.96 | 8.06 | 7.69 | 7.80 | 7.80 | qfq | 60,048,042 | 471,901,586 | 2.23% |
| 2025-09-22 | 7.75 | 7.77 | 7.53 | 7.63 | 7.63 | qfq | 41,378,092 | 314,371,044 | -1.80% |
| 2025-09-19 | 7.85 | 7.97 | 7.73 | 7.77 | 7.77 | qfq | 37,030,715 | 288,936,521 | -1.89% |
| 2025-09-18 | 8.00 | 8.12 | 7.84 | 7.92 | 7.92 | qfq | 53,413,238 | 427,595,370 | -1.00% |
| 2025-09-17 | 8.08 | 8.08 | 7.97 | 8.00 | 8.00 | qfq | 43,995,974 | 352,373,988 | -1.96% |
| 2025-09-16 | 7.87 | 8.20 | 7.87 | 8.16 | 8.16 | qfq | 64,131,211 | 517,933,981 | 2.90% |
| 2025-09-15 | 8.01 | 8.04 | 7.85 | 7.93 | 7.93 | qfq | 43,778,806 | 346,638,659 | -1.73% |
| 2025-09-12 | 8.12 | 8.19 | 8.02 | 8.07 | 8.07 | qfq | 52,527,019 | 425,379,755 | -0.62% |
| 2025-09-11 | 7.90 | 8.25 | 7.86 | 8.12 | 8.12 | qfq | 62,610,138 | 508,811,969 | 2.40% |
| 2025-09-10 | 7.78 | 8.09 | 7.78 | 7.93 | 7.93 | qfq | 42,229,488 | 336,574,304 | 1.28% |
| 2025-09-09 | 8.06 | 8.06 | 7.83 | 7.83 | 7.83 | qfq | 41,661,195 | 330,080,278 | -3.09% |
| 2025-09-08 | 8.00 | 8.18 | 7.92 | 8.08 | 8.08 | qfq | 43,332,834 | 350,014,832 | 0.75% |
| 2025-09-05 | 7.88 | 8.04 | 7.61 | 8.02 | 8.02 | qfq | 56,257,247 | 443,083,136 | 2.30% |
| 2025-09-04 | 7.71 | 7.90 | 7.61 | 7.84 | 7.84 | qfq | 54,579,867 | 424,868,511 | 1.03% |
| 2025-09-03 | 8.20 | 8.32 | 7.68 | 7.76 | 7.76 | qfq | 69,530,027 | 551,779,871 | -5.71% |
| 2025-09-02 | 8.50 | 8.50 | 8.18 | 8.23 | 8.23 | qfq | 61,242,678 | 506,383,848 | -3.40% |
| 2025-09-01 | 8.50 | 8.58 | 8.39 | 8.52 | 8.52 | qfq | 72,950,563 | 617,875,695 | -1.84% |
| 2025-08-29 | 8.38 | 8.88 | 8.30 | 8.68 | 8.68 | qfq | 109,817,122 | 945,281,412 | 3.70% |
| 2025-08-28 | 8.18 | 8.42 | 8.16 | 8.37 | 8.37 | qfq | 73,138,703 | 607,476,289 | 2.32% |
| 2025-08-27 | 8.45 | 8.56 | 8.17 | 8.18 | 8.18 | qfq | 92,144,850 | 770,391,944 | -3.65% |
| 2025-08-26 | 8.69 | 8.69 | 8.42 | 8.49 | 8.49 | qfq | 98,456,529 | 837,793,649 | -3.19% |
| 2025-08-25 | 8.60 | 8.95 | 8.52 | 8.77 | 8.77 | qfq | 123,596,918 | 1,078,110,000 | 1.04% |
| 2025-08-22 | 8.80 | 8.84 | 8.55 | 8.68 | 8.68 | qfq | 124,265,685 | 1,074,012,079 | -3.34% |
| 2025-08-21 | 8.64 | 9.13 | 8.51 | 8.98 | 8.98 | qfq | 171,643,894 | 1,512,545,843 | 3.70% |
| 2025-08-20 | 8.68 | 8.98 | 8.44 | 8.66 | 8.66 | qfq | 131,808,889 | 1,152,659,016 | -1.93% |
| 2025-08-19 | 9.15 | 9.19 | 8.80 | 8.83 | 8.83 | qfq | 209,729,979 | 1,874,027,591 | -6.16% |
| 2025-08-18 | 8.66 | 9.68 | 8.66 | 9.41 | 9.40 | qfq | 304,962,869 | 2,789,624,856 | 6.21% |
| 2025-08-15 | 8.43 | 9.12 | 8.12 | 8.86 | 8.86 | qfq | 359,511,030 | 3,117,517,894 | 6.88% |
| 2025-08-14 | 7.46 | 8.29 | 7.36 | 8.29 | 8.29 | qfq | 281,853,880 | 2,251,819,311 | 9.95% |
| 2025-08-13 | 7.36 | 7.73 | 7.30 | 7.54 | 7.54 | qfq | 131,179,244 | 991,447,015 | 2.31% |
| 2025-08-12 | 7.51 | 7.60 | 7.30 | 7.37 | 7.37 | qfq | 88,566,352 | 655,366,539 | -1.34% |
| 2025-08-11 | 7.42 | 7.59 | 7.41 | 7.47 | 7.47 | qfq | 101,744,306 | 760,139,404 | -0.53% |
| 2025-08-08 | 7.20 | 7.88 | 7.20 | 7.51 | 7.51 | qfq | 182,927,765 | 1,393,888,405 | 3.59% |
| 2025-08-07 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | qfq | 91,324,193 | 661,962,053 | -2.68% |
| 2025-08-06 | 7.14 | 7.57 | 7.14 | 7.45 | 7.45 | qfq | 130,589,232 | 964,308,367 | 2.19% |
| 2025-08-05 | 7.01 | 7.39 | 7.00 | 7.29 | 7.29 | qfq | 119,771,061 | 871,055,842 | 3.99% |
| 2025-08-04 | 6.81 | 7.06 | 6.76 | 7.01 | 7.01 | qfq | 43,219,001 | 301,068,176 | 1.15% |
| 2025-08-01 | 7.13 | 7.13 | 6.92 | 6.93 | 6.93 | qfq | 54,694,200 | 381,896,646 | -2.53% |
| 2025-07-31 | 7.30 | 7.30 | 7.09 | 7.11 | 7.11 | qfq | 75,398,957 | 538,925,150 | -3.13% |
| 2025-07-30 | 7.14 | 7.50 | 7.07 | 7.34 | 7.34 | qfq | 111,996,560 | 816,488,757 | 2.37% |
| 2025-07-29 | 7.24 | 7.24 | 7.06 | 7.17 | 7.17 | qfq | 69,068,285 | 491,939,242 | -1.65% |
| 2025-07-28 | 7.12 | 7.34 | 7.10 | 7.29 | 7.29 | qfq | 67,974,027 | 493,609,301 | 1.53% |
| 2025-07-25 | 7.35 | 7.35 | 7.15 | 7.18 | 7.18 | qfq | 83,470,739 | 600,903,522 | -2.71% |
| 2025-07-24 | 7.23 | 7.39 | 7.21 | 7.38 | 7.38 | qfq | 81,977,854 | 600,379,859 | 0.54% |
| 2025-07-23 | 7.89 | 7.90 | 7.33 | 7.34 | 7.34 | qfq | 147,209,115 | 1,103,822,800 | -5.17% |
| 2025-07-22 | 7.42 | 7.98 | 7.40 | 7.74 | 7.74 | qfq | 221,813,911 | 1,706,003,019 | 6.03% |
| 2025-07-21 | 7.18 | 7.36 | 7.15 | 7.30 | 7.30 | qfq | 106,551,010 | 770,753,926 | 1.67% |
| 2025-07-18 | 7.20 | 7.28 | 7.13 | 7.18 | 7.18 | qfq | 85,303,400 | 613,763,096 | -0.83% |
| 2025-07-17 | 7.21 | 7.27 | 7.10 | 7.24 | 7.24 | qfq | 117,020,000 | 841,313,385 | -1.50% |
| 2025-07-16 | 7.10 | 7.55 | 6.86 | 7.35 | 7.35 | qfq | 161,713,650 | 1,161,997,859 | 1.10% |
| 2025-07-15 | 7.20 | 7.45 | 7.10 | 7.27 | 7.27 | qfq | 151,424,646 | 1,104,773,372 | 0.69% |
| 2025-07-14 | 7.41 | 7.47 | 7.18 | 7.22 | 7.22 | qfq | 152,393,101 | 1,112,981,057 | -2.43% |
| 2025-07-11 | 7.68 | 7.73 | 7.17 | 7.40 | 7.40 | qfq | 191,830,329 | 1,415,970,649 | -1.99% |
| 2025-07-10 | 8.00 | 8.28 | 7.52 | 7.55 | 7.55 | qfq | 328,273,480 | 2,544,122,619 | -6.09% |
| 2025-07-09 | 7.26 | 8.04 | 7.26 | 8.04 | 8.04 | qfq | 367,469,114 | 2,858,880,532 | 9.99% |
| 2025-07-08 | 7.03 | 7.58 | 6.83 | 7.31 | 7.31 | qfq | 309,858,140 | 2,262,202,648 | 6.10% |
| 2025-07-07 | 6.82 | 7.25 | 6.54 | 6.89 | 6.89 | qfq | 235,633,950 | 1,633,859,821 | 1.47% |
| 2025-07-04 | 7.30 | 7.54 | 6.79 | 6.79 | 6.79 | qfq | 308,698,372 | 2,207,831,045 | -9.71% |
| 2025-07-03 | 7.52 | 7.52 | 7.27 | 7.52 | 7.52 | qfq | 211,083,128 | 1,579,917,539 | 9.94% |
| 2025-07-02 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | qfq | 55,593,787 | 380,261,503 | 9.97% |
| 2025-07-01 | 6.14 | 6.40 | 6.10 | 6.22 | 6.22 | qfq | 150,448,750 | 933,842,735 | 1.47% |
| 2025-06-30 | 6.14 | 6.22 | 6.07 | 6.13 | 6.13 | qfq | 120,194,892 | 738,424,002 | 0.66% |
| 2025-06-27 | 6.40 | 6.40 | 6.07 | 6.09 | 6.09 | qfq | 198,068,345 | 1,224,891,499 | -4.09% |
| 2025-06-26 | 5.73 | 6.35 | 5.73 | 6.35 | 6.35 | qfq | 186,231,046 | 1,145,210,625 | 10.05% |
| 2025-06-25 | 5.70 | 5.97 | 5.67 | 5.77 | 5.77 | qfq | 108,877,948 | 633,139,538 | 1.58% |
| 2025-06-24 | 5.52 | 5.70 | 5.52 | 5.68 | 5.68 | qfq | 77,965,164 | 438,238,639 | 0.71% |
| 2025-06-23 | 5.39 | 5.71 | 5.33 | 5.64 | 5.64 | qfq | 66,451,116 | 371,342,122 | 3.11% |
| 2025-06-20 | 5.60 | 5.64 | 5.31 | 5.47 | 5.47 | qfq | 75,202,192 | 409,686,741 | -3.01% |
| 2025-06-19 | 6.01 | 6.05 | 5.60 | 5.64 | 5.64 | qfq | 116,851,699 | 676,169,569 | -7.39% |
| 2025-06-18 | 5.88 | 6.22 | 5.85 | 6.09 | 6.09 | qfq | 134,147,808 | 818,200,368 | 2.35% |
| 2025-06-17 | 5.95 | 6.05 | 5.81 | 5.95 | 5.95 | qfq | 88,923,500 | 524,728,072 | -1.00% |
| 2025-06-16 | 5.79 | 6.10 | 5.73 | 6.01 | 6.01 | qfq | 107,014,077 | 639,305,654 | 2.04% |
| 2025-06-13 | 5.79 | 6.00 | 5.71 | 5.89 | 5.89 | qfq | 105,012,200 | 617,770,502 | 0.51% |
| 2025-06-12 | 5.89 | 6.02 | 5.82 | 5.86 | 5.86 | qfq | 85,709,704 | 507,317,760 | -1.35% |
| 2025-06-11 | 5.90 | 6.09 | 5.85 | 5.94 | 5.94 | qfq | 95,857,100 | 571,287,848 | 0.17% |
| 2025-06-10 | 6.11 | 6.15 | 5.84 | 5.93 | 5.93 | qfq | 120,975,410 | 723,479,540 | -3.26% |
| 2025-06-09 | 6.09 | 6.22 | 6.02 | 6.13 | 6.13 | qfq | 128,757,487 | 787,974,016 | 2.17% |
| 2025-06-06 | 6.11 | 6.29 | 5.96 | 6.00 | 6.00 | qfq | 169,317,609 | 1,031,282,139 | -4.61% |
| 2025-06-05 | 6.35 | 6.68 | 6.16 | 6.29 | 6.29 | qfq | 266,366,101 | 1,706,816,631 | -1.26% |
| 2025-06-04 | 5.78 | 6.37 | 5.72 | 6.37 | 6.37 | qfq | 147,507,539 | 899,322,842 | 10.02% |
| 2025-06-03 | 5.61 | 6.00 | 5.58 | 5.79 | 5.79 | qfq | 153,607,401 | 882,283,804 | -1.53% |
| 2025-05-30 | 5.67 | 6.29 | 5.46 | 5.88 | 5.88 | qfq | 230,897,169 | 1,328,642,960 | 1.03% |
| 2025-05-29 | 5.70 | 6.05 | 5.66 | 5.82 | 5.82 | qfq | 280,640,708 | 1,642,292,893 | 4.11% |
| 2025-05-28 | 5.10 | 5.59 | 5.10 | 5.59 | 5.59 | qfq | 142,926,631 | 768,270,859 | 10.04% |
| 2025-05-27 | 5.00 | 5.15 | 4.90 | 5.08 | 5.08 | qfq | 75,085,100 | 376,841,709 | 0.59% |
| 2025-05-26 | 4.93 | 5.06 | 4.86 | 5.05 | 5.05 | qfq | 69,201,000 | 345,619,623 | 3.70% |
| 2025-05-23 | 5.00 | 5.07 | 4.86 | 4.87 | 4.87 | qfq | 67,025,300 | 333,134,056 | -2.21% |
| 2025-05-22 | 5.13 | 5.20 | 4.98 | 4.98 | 4.98 | qfq | 81,227,323 | 410,594,192 | -4.05% |
| 2025-05-21 | 5.19 | 5.37 | 5.17 | 5.19 | 5.19 | qfq | 90,192,187 | 473,893,510 | -0.76% |
| 2025-05-20 | 5.18 | 5.31 | 5.09 | 5.23 | 5.23 | qfq | 93,648,321 | 486,091,997 | 0.38% |
| 2025-05-19 | 5.30 | 5.35 | 5.13 | 5.21 | 5.21 | qfq | 80,279,506 | 418,333,162 | -1.51% |
| 2025-05-16 | 5.19 | 5.47 | 5.15 | 5.29 | 5.29 | qfq | 117,291,221 | 630,121,580 | 0.95% |
| 2025-05-15 | 5.43 | 5.45 | 5.21 | 5.24 | 5.24 | qfq | 107,533,136 | 567,469,815 | -4.90% |
| 2025-05-14 | 5.24 | 5.76 | 5.14 | 5.51 | 5.51 | qfq | 182,419,771 | 994,825,928 | 3.57% |
| 2025-05-13 | 5.21 | 5.49 | 5.19 | 5.32 | 5.32 | qfq | 132,512,946 | 706,342,403 | 2.31% |
| 2025-05-12 | 5.11 | 5.31 | 5.02 | 5.20 | 5.20 | qfq | 108,927,800 | 566,403,013 | 0.97% |
| 2025-05-09 | 5.30 | 5.34 | 5.13 | 5.15 | 5.15 | qfq | 129,145,659 | 673,936,189 | -6.36% |
| 2025-05-08 | 5.25 | 5.60 | 5.20 | 5.50 | 5.50 | qfq | 255,583,855 | 1,374,693,635 | 4.76% |
| 2025-05-07 | 4.83 | 5.25 | 4.71 | 5.25 | 5.25 | qfq | 172,192,351 | 848,122,084 | 10.06% |
| 2025-05-06 | 4.67 | 4.79 | 4.61 | 4.77 | 4.77 | qfq | 119,322,137 | 563,009,433 | 4.15% |
| 2025-04-30 | 4.50 | 4.66 | 4.44 | 4.58 | 4.58 | qfq | 97,880,131 | 445,712,409 | 2.00% |
| 2025-04-29 | 4.46 | 4.52 | 4.33 | 4.49 | 4.49 | qfq | 72,215,600 | 321,078,540 | -0.66% |
| 2025-04-28 | 4.52 | 4.79 | 4.44 | 4.52 | 4.52 | qfq | 97,149,400 | 440,409,824 | 2.26% |
| 2025-04-25 | 4.55 | 4.58 | 4.41 | 4.42 | 4.42 | qfq | 76,607,041 | 342,223,087 | -1.78% |
| 2025-04-24 | 4.63 | 4.65 | 4.45 | 4.50 | 4.50 | qfq | 122,920,100 | 557,569,724 | -5.26% |
| 2025-04-23 | 4.65 | 5.00 | 4.54 | 4.75 | 4.75 | qfq | 173,256,165 | 824,323,441 | 2.15% |
| 2025-04-22 | 4.85 | 4.87 | 4.63 | 4.65 | 4.65 | qfq | 131,841,280 | 617,090,821 | -4.52% |
| 2025-04-21 | 4.66 | 5.00 | 4.59 | 4.87 | 4.87 | qfq | 222,074,700 | 1,068,613,036 | 4.96% |
| 2025-04-18 | 4.23 | 4.64 | 4.23 | 4.64 | 4.64 | qfq | 109,430,462 | 494,612,246 | 9.95% |
| 2025-04-17 | 4.23 | 4.35 | 4.21 | 4.22 | 4.22 | qfq | 55,816,600 | 237,919,748 | 0.24% |
| 2025-04-16 | 4.32 | 4.37 | 4.13 | 4.21 | 4.21 | qfq | 76,210,025 | 322,763,530 | -3.88% |
| 2025-04-15 | 4.55 | 4.56 | 4.32 | 4.38 | 4.38 | qfq | 80,426,200 | 353,385,551 | -3.52% |
| 2025-04-14 | 4.40 | 4.58 | 4.40 | 4.54 | 4.54 | qfq | 118,695,850 | 534,841,821 | 3.89% |
| 2025-04-11 | 4.30 | 4.52 | 4.30 | 4.37 | 4.37 | qfq | 113,670,470 | 500,336,198 | -0.23% |
| 2025-04-10 | 4.35 | 4.52 | 4.35 | 4.38 | 4.38 | qfq | 159,038,300 | 706,178,449 | 0.69% |
| 2025-04-09 | 4.10 | 4.49 | 3.84 | 4.35 | 4.35 | qfq | 178,581,685 | 744,029,568 | 1.87% |
| 2025-04-08 | 3.92 | 4.41 | 3.92 | 4.27 | 4.27 | qfq | 172,355,500 | 720,132,646 | 2.64% |
| 2025-04-07 | 4.19 | 4.30 | 4.16 | 4.16 | 4.16 | qfq | 39,482,386 | 165,585,289 | -9.96% |
| 2025-04-03 | 4.88 | 4.95 | 4.60 | 4.62 | 4.62 | qfq | 156,803,301 | 746,088,883 | -7.97% |
| 2025-04-02 | 5.01 | 5.22 | 4.85 | 5.02 | 5.02 | qfq | 224,413,995 | 1,113,883,402 | -6.86% |
| 2025-04-01 | 5.49 | 5.88 | 5.39 | 5.39 | 5.39 | qfq | 275,083,723 | 1,518,151,092 | -10.02% |
| 2025-03-31 | 6.32 | 6.35 | 5.99 | 5.99 | 5.99 | qfq | 61,593,600 | 376,320,467 | -9.92% |
| 2025-03-28 | 6.20 | 6.84 | 5.97 | 6.65 | 6.65 | qfq | 329,178,844 | 2,147,504,967 | 5.89% |
| 2025-03-27 | 6.40 | 6.55 | 5.91 | 6.28 | 6.28 | qfq | 286,583,815 | 1,777,513,933 | -4.12% |
| 2025-03-26 | 5.95 | 6.55 | 5.91 | 6.55 | 6.55 | qfq | 199,938,139 | 1,296,519,187 | 10.08% |
| 2025-03-25 | 5.78 | 6.05 | 5.66 | 5.95 | 5.95 | qfq | 241,643,685 | 1,395,249,275 | -5.41% |
| 2025-03-24 | 6.39 | 6.66 | 5.75 | 6.29 | 6.29 | qfq | 306,767,690 | 1,899,094,354 | -1.56% |
| 2025-03-21 | 6.54 | 6.55 | 6.07 | 6.39 | 6.39 | qfq | 363,747,350 | 2,334,250,908 | 7.39% |
| 2025-03-20 | 5.39 | 5.95 | 5.35 | 5.95 | 5.95 | qfq | 128,319,407 | 734,490,618 | 9.98% |
| 2025-03-19 | 5.00 | 5.41 | 4.99 | 5.41 | 5.41 | qfq | 330,152,148 | 1,746,879,185 | 9.96% |
| 2025-03-18 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | qfq | 29,284,711 | 144,080,778 | 10.07% |
| 2025-03-17 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 10,981,269 | 49,086,272 | 10.10% |
| 2025-03-14 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 54,795,170 | 222,468,390 | 10.03% |
| 2025-03-13 | 3.34 | 3.69 | 3.25 | 3.69 | 3.69 | qfq | 66,506,501 | 234,794,796 | 10.15% |
| 2025-03-12 | 3.32 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 33,802,103 | 114,164,588 | 2.13% |
| 2025-03-11 | 3.25 | 3.28 | 3.23 | 3.28 | 3.28 | qfq | 12,614,500 | 41,028,153 | 0.00% |
| 2025-03-10 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 21,571,980 | 70,654,799 | 1.86% |
| 2025-03-07 | 3.18 | 3.28 | 3.16 | 3.22 | 3.22 | qfq | 29,072,200 | 93,910,280 | 1.26% |
| 2025-03-06 | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | qfq | 14,297,400 | 45,230,658 | 0.95% |
| 2025-03-05 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 13,358,601 | 41,851,854 | -0.94% |
| 2025-03-04 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | qfq | 11,402,800 | 36,102,804 | 0.95% |
| 2025-03-03 | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 13,431,102 | 42,390,139 | 0.32% |
| 2025-02-28 | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | qfq | 15,603,600 | 49,579,590 | -2.79% |
| 2025-02-27 | 3.24 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 14,302,000 | 46,043,868 | 0.00% |
| 2025-02-26 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 17,205,461 | 55,481,678 | 1.57% |
| 2025-02-25 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 11,199,600 | 35,656,680 | -0.93% |
| 2025-02-24 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 13,101,000 | 41,985,375 | 0.94% |
| 2025-02-21 | 3.21 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 13,526,712 | 43,124,324 | -0.93% |
| 2025-02-20 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 12,340,459 | 39,494,651 | 0.31% |
| 2025-02-19 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 10,605,800 | 33,769,410 | 0.95% |
| 2025-02-18 | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 15,320,700 | 49,238,281 | -2.76% |
| 2025-02-17 | 3.17 | 3.30 | 3.16 | 3.26 | 3.26 | qfq | 22,504,600 | 72,879,089 | 2.84% |
| 2025-02-14 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 13,022,700 | 41,422,955 | -1.25% |
| 2025-02-13 | 3.22 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 13,500,734 | 43,558,864 | -0.31% |
| 2025-02-12 | 3.23 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 14,093,200 | 45,274,926 | -0.31% |
| 2025-02-11 | 3.26 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 13,149,700 | 42,495,153 | -1.22% |
| 2025-02-10 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 15,251,240 | 49,475,941 | 1.55% |
| 2025-02-07 | 3.16 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 21,039,152 | 67,534,362 | 1.58% |
| 2025-02-06 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | qfq | 14,546,900 | 45,620,379 | 1.28% |
| 2025-02-05 | 3.14 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 10,953,400 | 34,199,501 | 0.97% |
| 2025-01-27 | 3.11 | 3.19 | 3.10 | 3.10 | 3.10 | qfq | 14,974,300 | 46,935,154 | -0.32% |
| 2025-01-24 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 19,769,642 | 61,066,274 | -0.64% |
| 2025-01-23 | 3.22 | 3.26 | 3.13 | 3.13 | 3.13 | qfq | 27,029,652 | 86,532,563 | -2.19% |
| 2025-01-22 | 3.19 | 3.29 | 3.15 | 3.20 | 3.20 | qfq | 31,478,900 | 100,874,807 | -5.60% |
| 2025-01-21 | 3.40 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 12,734,900 | 42,997,655 | 0.00% |
| 2025-01-20 | 3.37 | 3.42 | 3.32 | 3.39 | 3.39 | qfq | 18,552,180 | 62,749,088 | 1.19% |
| 2025-01-17 | 3.34 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 14,518,300 | 48,619,872 | -0.59% |
| 2025-01-16 | 3.41 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 24,047,100 | 81,368,658 | -0.59% |
| 2025-01-15 | 3.35 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 33,644,145 | 114,150,082 | 1.80% |
| 2025-01-14 | 3.23 | 3.34 | 3.23 | 3.33 | 3.33 | qfq | 31,023,000 | 102,625,615 | 3.42% |
| 2025-01-13 | 3.17 | 3.34 | 3.12 | 3.22 | 3.22 | qfq | 31,448,352 | 101,640,850 | -0.92% |
| 2025-01-10 | 3.20 | 3.47 | 3.20 | 3.25 | 3.25 | qfq | 52,343,963 | 173,412,263 | 3.17% |
| 2025-01-09 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 9,889,140 | 31,385,081 | -1.25% |
| 2025-01-08 | 3.21 | 3.23 | 3.10 | 3.19 | 3.19 | qfq | 13,696,670 | 43,371,775 | -0.62% |
| 2025-01-07 | 3.16 | 3.21 | 3.13 | 3.21 | 3.21 | qfq | 14,111,542 | 44,784,537 | 1.90% |
| 2025-01-06 | 3.12 | 3.16 | 3.00 | 3.15 | 3.15 | qfq | 16,388,040 | 50,844,430 | 1.61% |
| 2025-01-03 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | qfq | 18,382,400 | 57,993,357 | -3.13% |
| 2025-01-02 | 3.24 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 18,110,354 | 58,596,448 | -0.93% |
| 2024-12-31 | 3.30 | 3.32 | 3.22 | 3.23 | 3.23 | qfq | 13,533,601 | 44,138,277 | -1.82% |
| 2024-12-30 | 3.34 | 3.36 | 3.25 | 3.29 | 3.29 | qfq | 14,248,200 | 46,790,104 | -1.50% |
| 2024-12-27 | 3.25 | 3.37 | 3.24 | 3.34 | 3.34 | qfq | 17,047,400 | 56,649,053 | 2.77% |
| 2024-12-26 | 3.26 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 21,221,100 | 69,303,715 | -0.31% |
| 2024-12-25 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | qfq | 21,510,100 | 70,201,938 | -3.55% |
| 2024-12-24 | 3.37 | 3.44 | 3.33 | 3.38 | 3.38 | qfq | 17,963,400 | 60,631,861 | 0.60% |
| 2024-12-23 | 3.66 | 3.67 | 3.36 | 3.36 | 3.36 | qfq | 29,507,712 | 102,177,392 | -7.95% |
| 2024-12-20 | 3.64 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 13,952,300 | 50,990,800 | 0.27% |
| 2024-12-19 | 3.64 | 3.68 | 3.58 | 3.64 | 3.64 | qfq | 16,941,300 | 61,517,355 | -0.55% |
| 2024-12-18 | 3.66 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 15,185,700 | 55,717,036 | 0.00% |
| 2024-12-17 | 3.85 | 3.85 | 3.64 | 3.66 | 3.66 | qfq | 21,965,201 | 81,685,763 | -4.94% |
| 2024-12-16 | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 16,595,201 | 64,123,182 | 0.26% |
| 2024-12-13 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 20,381,101 | 78,859,590 | -2.04% |
| 2024-12-12 | 3.90 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 19,091,400 | 74,657,137 | 0.00% |
| 2024-12-11 | 3.83 | 3.94 | 3.82 | 3.92 | 3.92 | qfq | 23,497,208 | 91,567,614 | 2.35% |
| 2024-12-10 | 3.93 | 3.94 | 3.81 | 3.83 | 3.83 | qfq | 20,180,400 | 78,173,188 | -0.52% |
| 2024-12-09 | 3.93 | 3.94 | 3.80 | 3.85 | 3.85 | qfq | 20,237,179 | 78,190,246 | -1.28% |
| 2024-12-06 | 3.79 | 3.94 | 3.78 | 3.90 | 3.90 | qfq | 30,175,600 | 116,792,622 | 2.90% |
| 2024-12-05 | 3.76 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 13,122,200 | 49,657,148 | 0.26% |
| 2024-12-04 | 3.82 | 3.86 | 3.76 | 3.78 | 3.78 | qfq | 20,931,900 | 79,755,665 | -1.31% |
| 2024-12-03 | 3.82 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 23,321,112 | 89,060,055 | 0.79% |
| 2024-12-02 | 3.70 | 3.81 | 3.70 | 3.80 | 3.80 | qfq | 24,224,913 | 91,471,889 | 2.98% |
| 2024-11-29 | 3.64 | 3.72 | 3.61 | 3.69 | 3.69 | qfq | 18,089,600 | 66,466,975 | 0.82% |
| 2024-11-28 | 3.59 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 22,067,756 | 80,513,373 | 1.95% |
| 2024-11-27 | 3.59 | 3.60 | 3.48 | 3.59 | 3.59 | qfq | 14,654,060 | 51,705,595 | -0.28% |
| 2024-11-26 | 3.61 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 16,343,000 | 59,211,083 | -0.28% |
| 2024-11-25 | 3.53 | 3.63 | 3.50 | 3.61 | 3.61 | qfq | 17,732,900 | 63,299,445 | 2.56% |
| 2024-11-22 | 3.63 | 3.65 | 3.50 | 3.52 | 3.52 | qfq | 16,413,400 | 58,920,496 | -3.30% |
| 2024-11-21 | 3.61 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 16,006,109 | 57,884,543 | 0.83% |
| 2024-11-20 | 3.51 | 3.61 | 3.49 | 3.61 | 3.61 | qfq | 17,493,106 | 62,415,904 | 2.85% |
| 2024-11-19 | 3.45 | 3.51 | 3.42 | 3.51 | 3.51 | qfq | 14,258,708 | 49,340,070 | 1.74% |
| 2024-11-18 | 3.52 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 20,777,108 | 72,587,221 | -1.71% |
| 2024-11-15 | 3.57 | 3.66 | 3.50 | 3.51 | 3.51 | qfq | 29,006,919 | 104,051,444 | -3.04% |
| 2024-11-14 | 3.65 | 3.82 | 3.61 | 3.62 | 3.62 | qfq | 50,325,301 | 186,640,375 | -1.09% |
| 2024-11-13 | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | qfq | 19,626,900 | 70,951,056 | 1.10% |
| 2024-11-12 | 3.67 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 22,263,000 | 80,935,019 | -1.36% |
| 2024-11-11 | 3.65 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 20,386,400 | 74,100,381 | 0.82% |
| 2024-11-08 | 3.70 | 3.71 | 3.60 | 3.64 | 3.64 | qfq | 31,624,400 | 115,192,291 | -1.36% |
| 2024-11-07 | 3.54 | 3.71 | 3.53 | 3.69 | 3.69 | qfq | 30,347,380 | 111,127,904 | 3.07% |
| 2024-11-06 | 3.50 | 3.64 | 3.46 | 3.58 | 3.58 | qfq | 35,267,651 | 125,418,836 | 1.99% |
| 2024-11-05 | 3.40 | 3.55 | 3.40 | 3.51 | 3.51 | qfq | 25,231,101 | 88,124,895 | 2.63% |
| 2024-11-04 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 12,255,746 | 41,703,423 | 1.18% |
| 2024-11-01 | 3.48 | 3.51 | 3.37 | 3.38 | 3.38 | qfq | 18,925,244 | 64,742,240 | -2.87% |
| 2024-10-31 | 3.42 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 19,001,001 | 65,928,480 | 1.46% |
| 2024-10-30 | 3.40 | 3.48 | 3.39 | 3.43 | 3.43 | qfq | 16,478,300 | 56,534,433 | -0.58% |
| 2024-10-29 | 3.55 | 3.57 | 3.44 | 3.45 | 3.45 | qfq | 19,409,856 | 67,689,056 | -2.54% |
| 2024-10-28 | 3.45 | 3.54 | 3.44 | 3.54 | 3.54 | qfq | 20,355,602 | 71,309,729 | 2.91% |
| 2024-10-25 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 16,650,700 | 57,079,997 | 1.47% |
| 2024-10-24 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | qfq | 14,623,900 | 49,389,060 | -0.29% |
| 2024-10-23 | 3.37 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 23,426,542 | 79,583,966 | 1.19% |
| 2024-10-22 | 3.32 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 17,425,910 | 58,197,601 | 1.82% |
| 2024-10-21 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 15,890,857 | 52,384,876 | 0.92% |
| 2024-10-18 | 3.23 | 3.31 | 3.20 | 3.27 | 3.27 | qfq | 17,600,100 | 57,399,458 | 1.55% |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 13,944,100 | 45,498,245 | -1.53% |
| 2024-10-16 | 3.23 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 14,281,636 | 46,600,115 | 0.62% |
| 2024-10-15 | 3.30 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 15,470,289 | 50,786,645 | -1.81% |
| 2024-10-14 | 3.26 | 3.31 | 3.23 | 3.31 | 3.31 | qfq | 14,212,794 | 46,688,296 | 1.85% |
| 2024-10-11 | 3.39 | 3.40 | 3.21 | 3.25 | 3.25 | qfq | 21,673,860 | 71,581,649 | -4.41% |
| 2024-10-10 | 3.38 | 3.48 | 3.33 | 3.40 | 3.40 | qfq | 25,316,648 | 86,111,588 | 2.10% |
| 2024-10-09 | 3.57 | 3.57 | 3.33 | 3.33 | 3.33 | qfq | 31,646,680 | 108,941,125 | -8.01% |
| 2024-10-08 | 3.82 | 3.83 | 3.48 | 3.62 | 3.62 | qfq | 54,868,083 | 200,011,555 | 4.02% |
| 2024-09-30 | 3.31 | 3.52 | 3.27 | 3.48 | 3.48 | qfq | 49,095,420 | 167,215,452 | 7.74% |
| 2024-09-27 | 3.17 | 3.26 | 3.12 | 3.23 | 3.23 | qfq | 29,453,598 | 93,729,226 | 3.53% |
| 2024-09-26 | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 17,613,102 | 54,348,306 | 2.63% |
| 2024-09-25 | 3.05 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 17,504,201 | 53,779,898 | 0.00% |
| 2024-09-24 | 2.97 | 3.04 | 2.96 | 3.04 | 3.04 | qfq | 10,989,602 | 33,114,966 | 2.70% |
| 2024-09-23 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 5,070,800 | 14,985,775 | 0.34% |
| 2024-09-20 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 6,000,700 | 17,719,440 | -1.34% |
| 2024-09-19 | 2.91 | 2.99 | 2.89 | 2.99 | 2.99 | qfq | 10,334,575 | 30,528,115 | 3.46% |
| 2024-09-18 | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | qfq | 6,000,300 | 17,323,535 | -1.37% |
| 2024-09-13 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | qfq | 4,273,179 | 12,508,261 | 0.00% |
| 2024-09-12 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 5,055,501 | 14,817,949 | 0.34% |
| 2024-09-11 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 4,751,500 | 13,856,266 | -0.68% |
| 2024-09-10 | 2.93 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 5,662,300 | 16,589,805 | 0.68% |
| 2024-09-09 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | qfq | 8,396,650 | 24,494,967 | -1.35% |
| 2024-09-06 | 2.93 | 3.04 | 2.90 | 2.96 | 2.96 | qfq | 16,382,220 | 48,626,736 | 1.02% |
| 2024-09-05 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | qfq | 4,795,366 | 14,020,393 | 0.34% |
| 2024-09-04 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 5,345,675 | 15,636,186 | -0.68% |
| 2024-09-03 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 8,613,200 | 25,262,247 | 0.00% |
| 2024-09-02 | 2.96 | 3.06 | 2.93 | 2.94 | 2.94 | qfq | 12,492,301 | 37,314,655 | -0.68% |
| 2024-08-30 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 8,863,276 | 26,270,105 | 1.02% |
| 2024-08-29 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 6,129,600 | 17,876,028 | 0.34% |
| 2024-08-28 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 6,619,866 | 19,260,988 | 0.34% |
| 2024-08-27 | 2.94 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 7,446,666 | 21,791,803 | -1.36% |
| 2024-08-26 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 10,662,956 | 31,466,091 | -0.67% |
| 2024-08-23 | 3.00 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 21,125,699 | 63,066,440 | -3.88% |
| 2024-08-22 | 2.97 | 3.25 | 2.91 | 3.09 | 3.09 | qfq | 28,004,275 | 86,539,475 | 4.39% |
| 2024-08-21 | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 6,880,765 | 20,493,885 | -1.33% |
| 2024-08-20 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 4,615,900 | 13,900,110 | -0.66% |
| 2024-08-19 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | qfq | 5,778,000 | 17,565,270 | -0.98% |
| 2024-08-16 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 5,620,000 | 17,234,845 | -0.97% |
| 2024-08-15 | 3.05 | 3.14 | 3.04 | 3.08 | 3.08 | qfq | 12,644,300 | 39,031,056 | 0.33% |
| 2024-08-14 | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 6,673,600 | 20,540,802 | -0.65% |
| 2024-08-13 | 3.02 | 3.09 | 2.97 | 3.09 | 3.09 | qfq | 10,062,500 | 30,665,581 | 2.32% |
| 2024-08-12 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 6,887,000 | 20,808,341 | -0.33% |
| 2024-08-09 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | qfq | 13,644,100 | 41,779,777 | -2.26% |
| 2024-08-08 | 3.11 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 11,565,800 | 35,904,012 | 0.00% |
| 2024-08-07 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 13,118,566 | 40,709,251 | 1.97% |
| 2024-08-06 | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 9,603,201 | 29,125,949 | 1.67% |
| 2024-08-05 | 3.03 | 3.09 | 2.99 | 2.99 | 2.99 | qfq | 12,764,053 | 38,883,020 | -2.29% |
| 2024-08-02 | 3.11 | 3.14 | 3.06 | 3.06 | 3.06 | qfq | 14,547,779 | 44,931,270 | -1.92% |
| 2024-08-01 | 3.11 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 18,457,134 | 57,654,600 | 0.32% |
| 2024-07-31 | 3.07 | 3.14 | 3.05 | 3.11 | 3.11 | qfq | 31,901,107 | 98,473,381 | -0.96% |
| 2024-07-30 | 2.95 | 3.25 | 2.92 | 3.14 | 3.14 | qfq | 42,198,216 | 130,946,945 | 6.44% |
| 2024-07-29 | 2.95 | 3.06 | 2.92 | 2.95 | 2.95 | qfq | 18,190,530 | 54,162,117 | 2.08% |
| 2024-07-26 | 2.81 | 2.92 | 2.80 | 2.89 | 2.89 | qfq | 10,021,607 | 28,701,135 | 3.58% |
| 2024-07-25 | 2.77 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 5,079,707 | 14,155,210 | 0.36% |
| 2024-07-24 | 2.83 | 2.84 | 2.77 | 2.78 | 2.78 | qfq | 5,936,300 | 16,592,995 | -1.77% |
| 2024-07-23 | 2.87 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 6,381,500 | 18,268,777 | -1.39% |
| 2024-07-22 | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | qfq | 6,189,100 | 17,717,524 | 0.35% |
| 2024-07-19 | 2.83 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 4,318,600 | 12,259,635 | 0.70% |
| 2024-07-18 | 2.85 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 6,221,750 | 17,507,487 | -0.35% |
| 2024-07-17 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 4,218,550 | 12,054,685 | -1.04% |
| 2024-07-16 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 3,493,700 | 10,060,626 | -0.35% |
| 2024-07-15 | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | qfq | 4,663,600 | 13,516,568 | -1.37% |
| 2024-07-12 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | qfq | 5,750,300 | 16,985,410 | -1.01% |
| 2024-07-11 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 7,771,179 | 22,855,013 | 3.14% |
| 2024-07-10 | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 4,810,100 | 13,812,758 | -1.03% |
| 2024-07-09 | 2.85 | 2.91 | 2.80 | 2.90 | 2.90 | qfq | 7,843,901 | 22,475,949 | 1.40% |
| 2024-07-08 | 2.93 | 2.98 | 2.86 | 2.86 | 2.86 | qfq | 5,861,000 | 16,962,953 | -2.39% |
| 2024-07-05 | 2.87 | 2.95 | 2.85 | 2.93 | 2.93 | qfq | 5,589,300 | 16,306,408 | 1.03% |
| 2024-07-04 | 2.97 | 2.99 | 2.89 | 2.90 | 2.90 | qfq | 5,892,476 | 17,228,243 | -2.68% |
| 2024-07-03 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 5,339,201 | 15,970,617 | -0.33% |
| 2024-07-02 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 8,614,376 | 25,591,982 | 2.05% |
| 2024-07-01 | 2.89 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 5,409,797 | 15,697,249 | 1.74% |
| 2024-06-28 | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 5,165,200 | 14,996,353 | -0.35% |
| 2024-06-27 | 2.90 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 6,684,624 | 19,430,249 | -0.69% |
| 2024-06-26 | 2.84 | 2.91 | 2.80 | 2.91 | 2.91 | qfq | 6,677,758 | 19,072,532 | 2.83% |
| 2024-06-25 | 2.75 | 2.86 | 2.75 | 2.83 | 2.83 | qfq | 6,860,658 | 19,378,344 | 1.43% |
| 2024-06-24 | 2.86 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 9,374,605 | 26,265,943 | -3.46% |
| 2024-06-21 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | qfq | 5,775,801 | 16,748,463 | 0.00% |
| 2024-06-20 | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 8,595,816 | 25,029,947 | -2.36% |
| 2024-06-19 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 10,260,200 | 30,502,066 | 0.68% |
| 2024-06-18 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 5,684,400 | 16,685,295 | 0.68% |
| 2024-06-17 | 2.92 | 2.96 | 2.91 | 2.92 | 2.92 | qfq | 6,150,300 | 17,992,986 | -0.34% |
| 2024-06-14 | 2.93 | 2.96 | 2.90 | 2.93 | 2.93 | qfq | 5,738,500 | 16,837,019 | 0.00% |
| 2024-06-13 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | qfq | 7,263,600 | 21,409,352 | -1.68% |
| 2024-06-12 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 8,002,858 | 23,758,801 | 0.68% |
| 2024-06-11 | 3.02 | 3.02 | 2.93 | 2.96 | 2.96 | qfq | 9,091,458 | 26,896,800 | -1.66% |
| 2024-06-07 | 2.91 | 3.03 | 2.90 | 3.01 | 3.01 | qfq | 13,944,380 | 41,456,605 | 4.51% |
| 2024-06-06 | 3.03 | 3.05 | 2.85 | 2.88 | 2.88 | qfq | 20,618,800 | 60,066,133 | -5.26% |
| 2024-06-05 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 9,938,800 | 30,365,592 | -2.56% |
| 2024-06-04 | 3.14 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 8,995,200 | 27,894,975 | -0.64% |
| 2024-06-03 | 3.28 | 3.29 | 3.09 | 3.14 | 3.14 | qfq | 16,151,100 | 51,084,513 | -4.56% |
| 2024-05-31 | 3.27 | 3.31 | 3.25 | 3.29 | 3.28 | qfq | 7,697,400 | 25,195,557 | 0.61% |
| 2024-05-30 | 3.29 | 3.32 | 3.26 | 3.27 | 3.26 | qfq | 6,504,900 | 21,341,584 | -0.61% |
| 2024-05-29 | 3.29 | 3.33 | 3.28 | 3.29 | 3.28 | qfq | 5,329,200 | 17,600,455 | -0.30% |
| 2024-05-28 | 3.34 | 3.35 | 3.29 | 3.30 | 3.29 | qfq | 6,777,500 | 22,477,951 | -1.20% |
| 2024-05-27 | 3.36 | 3.37 | 3.30 | 3.34 | 3.33 | qfq | 5,558,000 | 18,477,185 | 0.00% |
| 2024-05-24 | 3.33 | 3.38 | 3.32 | 3.34 | 3.33 | qfq | 5,472,700 | 18,353,379 | 0.00% |
| 2024-05-23 | 3.40 | 3.41 | 3.33 | 3.34 | 3.33 | qfq | 7,560,400 | 25,448,331 | -2.34% |
| 2024-05-22 | 3.40 | 3.44 | 3.38 | 3.42 | 3.41 | qfq | 5,943,700 | 20,296,883 | 0.88% |
| 2024-05-21 | 3.47 | 3.47 | 3.37 | 3.39 | 3.38 | qfq | 8,644,608 | 29,366,719 | -1.74% |
| 2024-05-20 | 3.47 | 3.49 | 3.44 | 3.45 | 3.44 | qfq | 6,612,300 | 22,909,643 | -0.29% |
| 2024-05-17 | 3.44 | 3.46 | 3.41 | 3.46 | 3.45 | qfq | 7,425,500 | 25,499,718 | 0.87% |
| 2024-05-16 | 3.40 | 3.45 | 3.40 | 3.43 | 3.42 | qfq | 5,497,800 | 18,870,807 | 0.59% |
| 2024-05-15 | 3.43 | 3.46 | 3.40 | 3.41 | 3.40 | qfq | 5,574,326 | 19,102,716 | -1.16% |
| 2024-05-14 | 3.38 | 3.46 | 3.36 | 3.45 | 3.44 | qfq | 11,516,007 | 39,424,531 | 2.37% |
| 2024-05-13 | 3.43 | 3.43 | 3.36 | 3.37 | 3.36 | qfq | 10,233,800 | 34,718,205 | -2.03% |
| 2024-05-10 | 3.48 | 3.50 | 3.43 | 3.44 | 3.43 | qfq | 8,448,300 | 29,191,761 | -0.86% |
| 2024-05-09 | 3.41 | 3.47 | 3.40 | 3.47 | 3.46 | qfq | 8,923,204 | 30,801,752 | 2.06% |
| 2024-05-08 | 3.46 | 3.47 | 3.39 | 3.40 | 3.39 | qfq | 10,155,100 | 34,756,159 | -1.73% |
| 2024-05-07 | 3.50 | 3.53 | 3.44 | 3.46 | 3.45 | qfq | 16,911,431 | 58,698,517 | -1.98% |
| 2024-05-06 | 3.45 | 3.59 | 3.45 | 3.53 | 3.52 | qfq | 24,975,645 | 88,137,483 | 2.92% |
| 2024-04-30 | 3.38 | 3.50 | 3.35 | 3.43 | 3.42 | qfq | 24,078,485 | 82,177,457 | 1.48% |
| 2024-04-29 | 3.24 | 3.38 | 3.24 | 3.38 | 3.37 | qfq | 15,570,800 | 51,813,780 | 4.64% |
| 2024-04-26 | 3.19 | 3.25 | 3.15 | 3.23 | 3.22 | qfq | 10,953,400 | 35,146,583 | 1.25% |
| 2024-04-25 | 3.15 | 3.22 | 3.14 | 3.19 | 3.18 | qfq | 10,503,050 | 33,516,194 | 0.95% |
| 2024-04-24 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | qfq | 7,674,500 | 24,184,156 | 0.64% |
| 2024-04-23 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 8,397,750 | 26,480,358 | 0.00% |
| 2024-04-22 | 3.19 | 3.21 | 3.09 | 3.14 | 3.14 | qfq | 10,204,950 | 32,166,593 | -1.57% |
| 2024-04-19 | 3.18 | 3.25 | 3.14 | 3.19 | 3.18 | qfq | 10,755,350 | 34,322,344 | 0.31% |
| 2024-04-18 | 3.25 | 3.25 | 3.17 | 3.18 | 3.17 | qfq | 13,144,608 | 42,247,740 | -1.55% |
| 2024-04-17 | 3.02 | 3.23 | 3.02 | 3.23 | 3.22 | qfq | 18,623,600 | 58,505,163 | 6.95% |
| 2024-04-16 | 3.22 | 3.25 | 3.02 | 3.02 | 3.02 | qfq | 21,354,705 | 65,851,011 | -7.36% |
| 2024-04-15 | 3.48 | 3.51 | 3.15 | 3.26 | 3.25 | qfq | 21,770,136 | 72,303,954 | -6.86% |
| 2024-04-12 | 3.57 | 3.59 | 3.49 | 3.50 | 3.49 | qfq | 7,970,179 | 28,218,664 | -1.96% |
| 2024-04-11 | 3.49 | 3.61 | 3.47 | 3.57 | 3.56 | qfq | 12,043,900 | 42,846,467 | 1.42% |
| 2024-04-10 | 3.60 | 3.61 | 3.47 | 3.52 | 3.51 | qfq | 11,724,900 | 41,338,409 | -2.49% |
| 2024-04-09 | 3.55 | 3.62 | 3.55 | 3.61 | 3.60 | qfq | 7,953,874 | 28,533,561 | 1.40% |
| 2024-04-08 | 3.64 | 3.65 | 3.56 | 3.56 | 3.55 | qfq | 10,844,739 | 39,069,661 | -2.73% |
| 2024-04-03 | 3.67 | 3.68 | 3.61 | 3.66 | 3.65 | qfq | 11,729,700 | 42,716,160 | 0.00% |
| 2024-04-02 | 3.62 | 3.70 | 3.61 | 3.66 | 3.65 | qfq | 13,387,217 | 48,985,455 | 1.10% |
| 2024-04-01 | 3.59 | 3.63 | 3.59 | 3.62 | 3.61 | qfq | 10,137,377 | 36,644,609 | 0.84% |
| 2024-03-29 | 3.51 | 3.60 | 3.51 | 3.59 | 3.58 | qfq | 14,203,800 | 50,468,390 | 2.57% |
| 2024-03-28 | 3.44 | 3.53 | 3.42 | 3.50 | 3.49 | qfq | 9,185,700 | 32,091,721 | 1.74% |
| 2024-03-27 | 3.51 | 3.55 | 3.44 | 3.44 | 3.43 | qfq | 10,071,166 | 35,144,437 | -3.10% |
| 2024-03-26 | 3.50 | 3.56 | 3.47 | 3.55 | 3.54 | qfq | 11,060,700 | 38,933,457 | 1.14% |
| 2024-03-25 | 3.58 | 3.62 | 3.51 | 3.51 | 3.50 | qfq | 10,985,300 | 39,185,484 | -2.23% |
| 2024-03-22 | 3.67 | 3.67 | 3.56 | 3.59 | 3.58 | qfq | 12,499,700 | 45,001,270 | -2.18% |
| 2024-03-21 | 3.65 | 3.68 | 3.61 | 3.67 | 3.66 | qfq | 13,134,700 | 47,982,265 | 0.27% |
| 2024-03-20 | 3.65 | 3.67 | 3.63 | 3.66 | 3.65 | qfq | 10,937,200 | 39,890,948 | 0.55% |
| 2024-03-19 | 3.63 | 3.68 | 3.63 | 3.64 | 3.63 | qfq | 10,887,300 | 39,799,943 | -0.27% |
| 2024-03-18 | 3.63 | 3.66 | 3.61 | 3.65 | 3.64 | qfq | 11,486,515 | 41,803,186 | 1.11% |
| 2024-03-15 | 3.53 | 3.61 | 3.51 | 3.61 | 3.60 | qfq | 11,473,400 | 40,953,418 | 2.27% |
| 2024-03-14 | 3.55 | 3.58 | 3.48 | 3.53 | 3.52 | qfq | 11,077,600 | 39,136,990 | -0.84% |
| 2024-03-13 | 3.58 | 3.58 | 3.52 | 3.56 | 3.55 | qfq | 10,419,986 | 37,032,401 | -0.84% |
| 2024-03-12 | 3.55 | 3.59 | 3.51 | 3.59 | 3.58 | qfq | 15,327,900 | 54,548,599 | 1.70% |
| 2024-03-11 | 3.46 | 3.53 | 3.45 | 3.53 | 3.52 | qfq | 13,210,300 | 46,163,306 | 1.73% |
| 2024-03-08 | 3.45 | 3.47 | 3.39 | 3.47 | 3.46 | qfq | 10,539,912 | 36,175,736 | 1.46% |
| 2024-03-07 | 3.45 | 3.50 | 3.41 | 3.42 | 3.41 | qfq | 15,310,289 | 52,983,774 | -0.29% |
| 2024-03-06 | 3.36 | 3.45 | 3.31 | 3.43 | 3.42 | qfq | 13,775,434 | 46,970,618 | 2.08% |
| 2024-03-05 | 3.41 | 3.42 | 3.34 | 3.36 | 3.35 | qfq | 10,693,765 | 36,050,639 | -2.04% |
| 2024-03-04 | 3.46 | 3.47 | 3.38 | 3.43 | 3.42 | qfq | 11,776,600 | 40,203,435 | -0.58% |
| 2024-03-01 | 3.45 | 3.45 | 3.39 | 3.45 | 3.44 | qfq | 13,519,600 | 46,241,047 | 0.58% |
| 2024-02-29 | 3.30 | 3.43 | 3.30 | 3.43 | 3.42 | qfq | 17,357,400 | 58,890,773 | 2.69% |
| 2024-02-28 | 3.59 | 3.67 | 3.32 | 3.34 | 3.33 | qfq | 28,338,527 | 99,513,653 | -6.70% |
| 2024-02-27 | 3.48 | 3.58 | 3.45 | 3.58 | 3.57 | qfq | 16,508,318 | 58,393,923 | 2.87% |
| 2024-02-26 | 3.42 | 3.54 | 3.41 | 3.48 | 3.47 | qfq | 21,159,350 | 73,596,875 | 2.35% |
| 2024-02-23 | 3.34 | 3.42 | 3.31 | 3.40 | 3.39 | qfq | 15,184,780 | 50,946,570 | 2.10% |
| 2024-02-22 | 3.30 | 3.35 | 3.26 | 3.33 | 3.32 | qfq | 10,660,680 | 35,269,948 | 1.52% |
| 2024-02-21 | 3.21 | 3.37 | 3.18 | 3.28 | 3.27 | qfq | 16,339,979 | 54,026,909 | 1.23% |
| 2024-02-20 | 3.24 | 3.24 | 3.16 | 3.24 | 3.23 | qfq | 11,171,500 | 35,875,812 | 0.00% |
| 2024-02-19 | 3.16 | 3.29 | 3.16 | 3.24 | 3.23 | qfq | 18,534,698 | 59,778,693 | 3.18% |
| 2024-02-08 | 2.93 | 3.16 | 2.89 | 3.14 | 3.14 | qfq | 24,283,095 | 73,873,721 | 7.17% |
| 2024-02-07 | 3.02 | 3.07 | 2.90 | 2.93 | 2.93 | qfq | 22,084,625 | 65,882,005 | -2.66% |
| 2024-02-06 | 2.89 | 3.11 | 2.75 | 3.01 | 3.01 | qfq | 22,716,783 | 66,277,534 | 2.73% |
| 2024-02-05 | 3.18 | 3.18 | 2.89 | 2.93 | 2.93 | qfq | 28,888,389 | 85,378,225 | -8.72% |
| 2024-02-02 | 3.40 | 3.47 | 3.09 | 3.21 | 3.20 | qfq | 20,320,700 | 66,544,912 | -6.14% |
| 2024-02-01 | 3.53 | 3.53 | 3.39 | 3.42 | 3.41 | qfq | 14,635,170 | 50,448,431 | -3.12% |
| 2024-01-31 | 3.66 | 3.71 | 3.50 | 3.53 | 3.52 | qfq | 17,237,070 | 61,898,778 | -5.36% |
| 2024-01-30 | 3.81 | 3.86 | 3.71 | 3.73 | 3.72 | qfq | 9,978,400 | 37,801,985 | -2.86% |
| 2024-01-29 | 3.94 | 3.96 | 3.81 | 3.84 | 3.83 | qfq | 11,926,440 | 46,103,385 | -2.54% |
| 2024-01-26 | 3.90 | 3.97 | 3.86 | 3.94 | 3.93 | qfq | 16,751,537 | 66,055,586 | 1.29% |
| 2024-01-25 | 3.77 | 3.92 | 3.74 | 3.89 | 3.88 | qfq | 19,077,790 | 73,380,880 | 3.46% |
| 2024-01-24 | 3.66 | 3.77 | 3.61 | 3.76 | 3.75 | qfq | 18,737,532 | 69,282,909 | 2.73% |
| 2024-01-23 | 3.62 | 3.68 | 3.55 | 3.66 | 3.65 | qfq | 16,003,700 | 58,202,369 | 0.00% |
| 2024-01-22 | 3.89 | 3.90 | 3.62 | 3.66 | 3.65 | qfq | 23,942,310 | 90,408,965 | -6.39% |
| 2024-01-19 | 4.00 | 4.00 | 3.91 | 3.91 | 3.90 | qfq | 14,970,500 | 59,108,184 | -2.25% |
| 2024-01-18 | 4.08 | 4.08 | 3.90 | 4.00 | 3.99 | qfq | 29,413,300 | 117,433,240 | -2.91% |
| 2024-01-17 | 4.23 | 4.23 | 4.12 | 4.12 | 4.11 | qfq | 16,301,800 | 67,935,288 | -3.06% |
| 2024-01-16 | 4.29 | 4.29 | 4.12 | 4.25 | 4.24 | qfq | 26,782,820 | 112,593,018 | 0.00% |
| 2024-01-15 | 4.30 | 4.32 | 4.23 | 4.25 | 4.24 | qfq | 22,832,540 | 97,229,662 | -1.85% |
| 2024-01-12 | 4.38 | 4.45 | 4.33 | 4.33 | 4.32 | qfq | 24,466,289 | 107,189,411 | -1.37% |
| 2024-01-11 | 4.36 | 4.41 | 4.34 | 4.39 | 4.38 | qfq | 27,095,822 | 118,617,812 | 0.46% |
| 2024-01-10 | 4.49 | 4.49 | 4.36 | 4.37 | 4.36 | qfq | 36,808,025 | 162,265,169 | -2.89% |
| 2024-01-09 | 4.43 | 4.55 | 4.39 | 4.50 | 4.49 | qfq | 59,136,245 | 264,636,378 | 1.35% |
| 2024-01-08 | 4.29 | 4.68 | 4.25 | 4.44 | 4.43 | qfq | 69,040,232 | 309,300,681 | 3.50% |
| 2024-01-05 | 4.38 | 4.39 | 4.27 | 4.29 | 4.28 | qfq | 12,813,450 | 55,441,622 | -1.61% |
| 2024-01-04 | 4.33 | 4.37 | 4.33 | 4.36 | 4.35 | qfq | 10,591,263 | 46,099,654 | 0.23% |
| 2024-01-03 | 4.36 | 4.38 | 4.31 | 4.35 | 4.34 | qfq | 9,240,394 | 40,139,364 | -0.46% |
| 2024-01-02 | 4.33 | 4.39 | 4.32 | 4.37 | 4.36 | qfq | 17,444,241 | 76,242,955 | 1.39% |
| 2023-12-29 | 4.24 | 4.33 | 4.23 | 4.31 | 4.30 | qfq | 10,638,302 | 45,727,113 | 1.65% |
| 2023-12-28 | 4.18 | 4.26 | 4.16 | 4.24 | 4.23 | qfq | 13,191,962 | 55,637,496 | 1.19% |
| 2023-12-27 | 4.15 | 4.21 | 4.13 | 4.19 | 4.18 | qfq | 8,115,184 | 33,829,000 | 0.48% |
| 2023-12-26 | 4.23 | 4.23 | 4.14 | 4.17 | 4.16 | qfq | 9,906,400 | 41,332,356 | -1.65% |
| 2023-12-25 | 4.24 | 4.29 | 4.21 | 4.24 | 4.23 | qfq | 9,515,800 | 40,411,779 | 0.00% |
| 2023-12-22 | 4.28 | 4.29 | 4.21 | 4.24 | 4.23 | qfq | 9,768,900 | 41,488,804 | -0.93% |
| 2023-12-21 | 4.22 | 4.28 | 4.14 | 4.28 | 4.27 | qfq | 12,855,400 | 54,219,757 | 1.42% |
| 2023-12-20 | 4.25 | 4.31 | 4.22 | 4.22 | 4.21 | qfq | 9,330,900 | 39,747,398 | -0.47% |
| 2023-12-19 | 4.24 | 4.26 | 4.21 | 4.24 | 4.23 | qfq | 8,444,462 | 35,739,115 | -0.24% |
| 2023-12-18 | 4.32 | 4.33 | 4.23 | 4.25 | 4.24 | qfq | 9,484,400 | 40,618,745 | -1.62% |
| 2023-12-15 | 4.34 | 4.36 | 4.30 | 4.32 | 4.31 | qfq | 7,040,200 | 30,484,035 | -0.23% |
| 2023-12-14 | 4.34 | 4.36 | 4.32 | 4.33 | 4.32 | qfq | 6,990,400 | 30,330,389 | 0.00% |
| 2023-12-13 | 4.33 | 4.38 | 4.29 | 4.33 | 4.32 | qfq | 11,535,902 | 49,985,979 | 0.00% |
| 2023-12-12 | 4.26 | 4.34 | 4.25 | 4.33 | 4.32 | qfq | 12,488,776 | 53,835,271 | 1.64% |
| 2023-12-11 | 4.20 | 4.27 | 4.15 | 4.26 | 4.25 | qfq | 11,967,336 | 50,670,346 | 1.43% |
| 2023-12-08 | 4.33 | 4.34 | 4.20 | 4.20 | 4.19 | qfq | 15,218,009 | 64,780,136 | -2.78% |
| 2023-12-07 | 4.35 | 4.35 | 4.30 | 4.32 | 4.31 | qfq | 7,811,503 | 33,719,198 | -0.69% |
| 2023-12-06 | 4.30 | 4.38 | 4.30 | 4.35 | 4.34 | qfq | 9,407,600 | 40,879,649 | 0.69% |
| 2023-12-05 | 4.39 | 4.40 | 4.32 | 4.32 | 4.31 | qfq | 10,895,600 | 47,364,489 | -1.59% |
| 2023-12-04 | 4.37 | 4.40 | 4.36 | 4.39 | 4.38 | qfq | 10,788,400 | 47,269,952 | 0.69% |
| 2023-12-01 | 4.36 | 4.37 | 4.30 | 4.36 | 4.35 | qfq | 9,903,400 | 43,056,878 | 0.46% |
| 2023-11-30 | 4.37 | 4.40 | 4.33 | 4.34 | 4.33 | qfq | 9,802,600 | 42,699,396 | -0.69% |
| 2023-11-29 | 4.41 | 4.42 | 4.36 | 4.37 | 4.36 | qfq | 10,139,201 | 44,468,026 | -0.91% |
| 2023-11-28 | 4.38 | 4.41 | 4.35 | 4.41 | 4.40 | qfq | 13,283,795 | 58,357,021 | 0.92% |
| 2023-11-27 | 4.31 | 4.39 | 4.31 | 4.37 | 4.36 | qfq | 11,348,600 | 49,495,316 | 0.92% |
| 2023-11-24 | 4.36 | 4.37 | 4.31 | 4.33 | 4.32 | qfq | 10,431,640 | 45,256,956 | -0.69% |
| 2023-11-23 | 4.32 | 4.37 | 4.30 | 4.36 | 4.35 | qfq | 10,308,400 | 44,806,425 | 0.46% |
| 2023-11-22 | 4.35 | 4.39 | 4.34 | 4.34 | 4.33 | qfq | 12,466,712 | 54,400,439 | -0.46% |
| 2023-11-21 | 4.41 | 4.44 | 4.36 | 4.36 | 4.35 | qfq | 18,133,900 | 79,725,816 | -1.13% |
| 2023-11-20 | 4.38 | 4.45 | 4.34 | 4.41 | 4.40 | qfq | 18,710,280 | 82,260,848 | 0.92% |
| 2023-11-17 | 4.35 | 4.40 | 4.30 | 4.37 | 4.36 | qfq | 13,825,980 | 60,176,495 | 1.16% |
| 2023-11-16 | 4.33 | 4.36 | 4.31 | 4.32 | 4.31 | qfq | 11,087,100 | 48,057,928 | -0.69% |
| 2023-11-15 | 4.36 | 4.38 | 4.33 | 4.35 | 4.34 | qfq | 17,530,200 | 76,242,032 | -0.23% |
| 2023-11-14 | 4.31 | 4.43 | 4.25 | 4.36 | 4.35 | qfq | 37,172,452 | 161,699,494 | 1.63% |
| 2023-11-13 | 4.24 | 4.30 | 4.23 | 4.29 | 4.28 | qfq | 14,723,800 | 62,913,949 | 1.66% |
| 2023-11-10 | 4.21 | 4.24 | 4.19 | 4.22 | 4.21 | qfq | 6,380,200 | 26,906,965 | 0.00% |
| 2023-11-09 | 4.25 | 4.26 | 4.22 | 4.22 | 4.21 | qfq | 9,175,265 | 38,919,152 | -0.47% |
| 2023-11-08 | 4.27 | 4.27 | 4.22 | 4.24 | 4.23 | qfq | 9,238,300 | 39,248,455 | -0.70% |
| 2023-11-07 | 4.26 | 4.29 | 4.24 | 4.27 | 4.26 | qfq | 10,585,621 | 45,221,852 | -0.23% |
| 2023-11-06 | 4.26 | 4.28 | 4.24 | 4.28 | 4.27 | qfq | 13,473,300 | 57,399,202 | 0.94% |
| 2023-11-03 | 4.20 | 4.25 | 4.20 | 4.24 | 4.23 | qfq | 10,422,624 | 44,092,781 | 0.95% |
| 2023-11-02 | 4.22 | 4.25 | 4.19 | 4.20 | 4.19 | qfq | 9,234,800 | 38,852,866 | -0.94% |
| 2023-11-01 | 4.25 | 4.27 | 4.22 | 4.24 | 4.23 | qfq | 13,387,331 | 56,776,333 | 0.47% |
| 2023-10-31 | 4.21 | 4.22 | 4.18 | 4.22 | 4.21 | qfq | 6,786,437 | 28,514,026 | 0.24% |
| 2023-10-30 | 4.19 | 4.25 | 4.17 | 4.21 | 4.20 | qfq | 12,170,270 | 51,242,130 | 0.72% |
| 2023-10-27 | 4.11 | 4.19 | 4.11 | 4.18 | 4.17 | qfq | 10,283,472 | 42,672,272 | 1.21% |
| 2023-10-26 | 4.10 | 4.15 | 4.05 | 4.13 | 4.12 | qfq | 8,743,504 | 35,795,588 | 0.24% |
| 2023-10-25 | 4.09 | 4.15 | 4.08 | 4.12 | 4.11 | qfq | 12,551,300 | 51,727,208 | 1.23% |
| 2023-10-24 | 4.03 | 4.10 | 4.03 | 4.07 | 4.06 | qfq | 10,159,000 | 41,323,283 | 1.24% |
| 2023-10-23 | 4.13 | 4.13 | 3.99 | 4.02 | 4.01 | qfq | 13,149,300 | 53,333,002 | -2.43% |
| 2023-10-20 | 4.16 | 4.18 | 4.10 | 4.12 | 4.11 | qfq | 10,571,300 | 43,724,930 | -0.96% |
| 2023-10-19 | 4.18 | 4.21 | 4.15 | 4.16 | 4.15 | qfq | 7,634,000 | 31,923,606 | -0.72% |
| 2023-10-18 | 4.22 | 4.23 | 4.16 | 4.19 | 4.18 | qfq | 10,657,700 | 44,611,375 | -0.71% |
| 2023-10-17 | 4.23 | 4.25 | 4.19 | 4.22 | 4.21 | qfq | 12,154,800 | 51,312,643 | 0.00% |
| 2023-10-16 | 4.17 | 4.25 | 4.15 | 4.22 | 4.21 | qfq | 17,438,102 | 73,452,657 | 1.20% |
| 2023-10-13 | 4.19 | 4.20 | 4.16 | 4.17 | 4.16 | qfq | 5,904,322 | 24,673,855 | -0.95% |
| 2023-10-12 | 4.19 | 4.22 | 4.16 | 4.21 | 4.20 | qfq | 7,975,403 | 33,453,548 | 0.72% |
| 2023-10-11 | 4.22 | 4.24 | 4.16 | 4.18 | 4.17 | qfq | 11,803,900 | 49,445,131 | -0.48% |
| 2023-10-10 | 4.21 | 4.24 | 4.18 | 4.20 | 4.19 | qfq | 13,664,020 | 57,507,278 | -0.71% |
| 2023-10-09 | 4.16 | 4.24 | 4.15 | 4.23 | 4.22 | qfq | 20,372,300 | 85,666,135 | 1.44% |
| 2023-09-28 | 4.17 | 4.19 | 4.14 | 4.17 | 4.16 | qfq | 10,159,220 | 42,284,258 | 0.48% |
| 2023-09-27 | 4.11 | 4.19 | 4.11 | 4.15 | 4.14 | qfq | 15,189,220 | 63,096,242 | -0.24% |
| 2023-09-26 | 4.10 | 4.30 | 4.06 | 4.16 | 4.15 | qfq | 23,889,876 | 99,388,559 | 1.22% |
| 2023-09-25 | 4.12 | 4.14 | 4.09 | 4.11 | 4.10 | qfq | 4,447,600 | 18,267,243 | -0.24% |
| 2023-09-22 | 4.08 | 4.13 | 4.08 | 4.12 | 4.11 | qfq | 5,983,400 | 24,552,962 | 0.73% |
| 2023-09-21 | 4.08 | 4.12 | 4.07 | 4.09 | 4.08 | qfq | 4,769,600 | 19,538,661 | 0.00% |
| 2023-09-20 | 4.11 | 4.14 | 4.08 | 4.09 | 4.08 | qfq | 5,247,000 | 21,568,282 | -0.73% |
| 2023-09-19 | 4.17 | 4.18 | 4.12 | 4.12 | 4.11 | qfq | 5,125,000 | 21,244,487 | -1.44% |
| 2023-09-18 | 4.13 | 4.19 | 4.10 | 4.18 | 4.17 | qfq | 7,992,872 | 33,253,008 | 0.72% |
| 2023-09-15 | 4.12 | 4.16 | 4.11 | 4.15 | 4.14 | qfq | 6,764,294 | 27,991,455 | 0.97% |
| 2023-09-14 | 4.14 | 4.14 | 4.08 | 4.11 | 4.10 | qfq | 4,776,400 | 19,602,955 | -0.24% |
| 2023-09-13 | 4.15 | 4.16 | 4.09 | 4.12 | 4.11 | qfq | 5,670,001 | 23,375,880 | -0.48% |
| 2023-09-12 | 4.15 | 4.15 | 4.12 | 4.14 | 4.13 | qfq | 4,432,076 | 18,341,085 | 0.00% |
| 2023-09-11 | 4.13 | 4.15 | 4.09 | 4.14 | 4.13 | qfq | 4,921,201 | 20,303,833 | 0.24% |
| 2023-09-08 | 4.12 | 4.14 | 4.10 | 4.13 | 4.12 | qfq | 4,228,700 | 17,439,527 | 0.24% |
| 2023-09-07 | 4.17 | 4.18 | 4.12 | 4.12 | 4.11 | qfq | 5,632,300 | 23,336,730 | -1.67% |
| 2023-09-06 | 4.19 | 4.19 | 4.16 | 4.19 | 4.18 | qfq | 4,940,400 | 20,629,167 | 0.00% |
| 2023-09-05 | 4.17 | 4.19 | 4.14 | 4.19 | 4.18 | qfq | 6,938,200 | 28,883,850 | 0.48% |
| 2023-09-04 | 4.12 | 4.20 | 4.12 | 4.17 | 4.16 | qfq | 10,813,901 | 44,984,329 | 1.21% |
| 2023-09-01 | 4.11 | 4.16 | 4.08 | 4.12 | 4.11 | qfq | 5,834,176 | 24,030,096 | 0.24% |
| 2023-08-31 | 4.16 | 4.16 | 4.10 | 4.11 | 4.10 | qfq | 6,647,700 | 27,422,617 | -1.20% |
| 2023-08-30 | 4.14 | 4.18 | 4.13 | 4.16 | 4.15 | qfq | 7,890,800 | 32,774,955 | 0.24% |
| 2023-08-29 | 4.02 | 4.19 | 4.02 | 4.15 | 4.14 | qfq | 14,297,656 | 58,921,551 | 2.98% |
| 2023-08-28 | 4.10 | 4.14 | 4.01 | 4.03 | 4.02 | qfq | 11,022,870 | 44,931,969 | 1.51% |
| 2023-08-25 | 4.00 | 4.06 | 3.96 | 3.97 | 3.96 | qfq | 7,617,576 | 30,442,543 | -1.00% |
| 2023-08-24 | 4.07 | 4.08 | 4.01 | 4.01 | 4.00 | qfq | 6,092,400 | 24,572,735 | -0.99% |
| 2023-08-23 | 4.10 | 4.10 | 4.04 | 4.05 | 4.04 | qfq | 5,472,500 | 22,259,421 | -1.22% |
| 2023-08-22 | 4.14 | 4.15 | 4.03 | 4.10 | 4.09 | qfq | 9,607,600 | 39,172,063 | -0.73% |
| 2023-08-21 | 4.13 | 4.17 | 4.11 | 4.13 | 4.12 | qfq | 4,345,100 | 18,021,036 | -0.24% |
| 2023-08-18 | 4.16 | 4.20 | 4.12 | 4.14 | 4.13 | qfq | 6,981,150 | 28,998,744 | -0.96% |
| 2023-08-17 | 4.10 | 4.18 | 4.07 | 4.18 | 4.17 | qfq | 10,085,050 | 41,742,797 | 1.46% |
| 2023-08-16 | 4.11 | 4.16 | 4.08 | 4.12 | 4.11 | qfq | 5,968,800 | 24,592,996 | -0.24% |
| 2023-08-15 | 4.12 | 4.15 | 4.07 | 4.13 | 4.12 | qfq | 7,633,703 | 31,340,857 | 0.24% |
| 2023-08-14 | 4.10 | 4.14 | 4.06 | 4.12 | 4.11 | qfq | 6,317,000 | 25,872,161 | 0.24% |
| 2023-08-11 | 4.16 | 4.16 | 4.10 | 4.11 | 4.10 | qfq | 6,738,002 | 27,848,133 | -1.20% |
| 2023-08-10 | 4.15 | 4.17 | 4.14 | 4.16 | 4.15 | qfq | 4,495,100 | 18,698,614 | 0.24% |
| 2023-08-09 | 4.24 | 4.25 | 4.14 | 4.15 | 4.14 | qfq | 10,379,280 | 43,291,900 | -2.12% |
| 2023-08-08 | 4.21 | 4.30 | 4.17 | 4.24 | 4.23 | qfq | 10,061,577 | 42,547,203 | 0.95% |
| 2023-08-07 | 4.22 | 4.22 | 4.18 | 4.20 | 4.19 | qfq | 5,942,000 | 24,957,748 | -0.47% |
| 2023-08-04 | 4.25 | 4.27 | 4.21 | 4.22 | 4.21 | qfq | 9,548,275 | 40,433,047 | -0.71% |
| 2023-08-03 | 4.25 | 4.28 | 4.23 | 4.25 | 4.24 | qfq | 8,382,100 | 35,623,273 | -0.47% |
| 2023-08-02 | 4.27 | 4.32 | 4.26 | 4.27 | 4.26 | qfq | 9,560,945 | 40,944,994 | -0.47% |
| 2023-08-01 | 4.30 | 4.31 | 4.26 | 4.29 | 4.28 | qfq | 10,020,075 | 42,872,537 | -0.23% |
| 2023-07-31 | 4.26 | 4.31 | 4.25 | 4.30 | 4.29 | qfq | 15,240,076 | 65,284,448 | 0.94% |
| 2023-07-28 | 4.23 | 4.27 | 4.19 | 4.26 | 4.25 | qfq | 11,839,478 | 50,190,606 | 0.47% |
| 2023-07-27 | 4.23 | 4.26 | 4.21 | 4.24 | 4.23 | qfq | 10,787,643 | 45,694,755 | 0.24% |
| 2023-07-26 | 4.24 | 4.27 | 4.20 | 4.23 | 4.22 | qfq | 8,924,200 | 37,759,041 | 0.00% |
| 2023-07-25 | 4.20 | 4.24 | 4.19 | 4.23 | 4.22 | qfq | 13,319,780 | 56,227,412 | 0.95% |
| 2023-07-24 | 4.15 | 4.22 | 4.14 | 4.19 | 4.18 | qfq | 10,776,259 | 45,047,888 | 0.00% |
| 2023-07-21 | 4.10 | 4.33 | 4.08 | 4.19 | 4.18 | qfq | 21,197,478 | 89,105,515 | 2.20% |
| 2023-07-20 | 4.16 | 4.16 | 4.09 | 4.10 | 4.09 | qfq | 6,170,200 | 25,461,055 | -1.20% |
| 2023-07-19 | 4.13 | 4.16 | 4.11 | 4.15 | 4.14 | qfq | 7,012,578 | 29,051,199 | 0.24% |
| 2023-07-18 | 4.13 | 4.14 | 4.09 | 4.14 | 4.13 | qfq | 5,096,100 | 21,009,067 | 0.49% |