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
海宁皮城002344.SZ
最近收盘价3.702026-07-17
最近交易日2026-07-17
成交量（股）10,085,366
成交额（元）37,852,534
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-30 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-15 | 2023-08-22 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.76 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 10,085,366 | 37,852,534 | -2.12% |
| 2026-07-16 | 3.73 | 3.81 | 3.70 | 3.78 | 3.78 | qfq | 8,838,525 | 33,306,364 | 0.80% |
| 2026-07-15 | 3.67 | 3.78 | 3.65 | 3.75 | 3.75 | qfq | 10,082,578 | 37,726,878 | 1.90% |
| 2026-07-14 | 3.55 | 3.69 | 3.53 | 3.68 | 3.68 | qfq | 12,563,223 | 45,576,178 | 3.66% |
| 2026-07-13 | 3.61 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 8,842,207 | 31,506,188 | -2.20% |
| 2026-07-10 | 3.52 | 3.70 | 3.48 | 3.63 | 3.63 | qfq | 12,039,707 | 43,589,761 | 2.83% |
| 2026-07-09 | 3.59 | 3.62 | 3.50 | 3.53 | 3.53 | qfq | 8,424,100 | 29,834,502 | -1.67% |
| 2026-07-08 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | qfq | 7,541,634 | 27,014,049 | 0.00% |
| 2026-07-07 | 3.68 | 3.68 | 3.59 | 3.59 | 3.55 | qfq | 7,768,263 | 28,116,369 | -2.45% |
| 2026-07-06 | 3.66 | 3.70 | 3.64 | 3.68 | 3.64 | qfq | 11,571,222 | 42,472,363 | 1.38% |
| 2026-07-03 | 3.61 | 3.67 | 3.58 | 3.63 | 3.59 | qfq | 10,026,601 | 36,429,480 | 0.83% |
| 2026-07-02 | 3.59 | 3.67 | 3.55 | 3.60 | 3.56 | qfq | 12,643,105 | 45,626,884 | 0.00% |
| 2026-07-01 | 3.50 | 3.65 | 3.49 | 3.60 | 3.56 | qfq | 15,529,508 | 55,750,712 | 2.86% |
| 2026-06-30 | 3.54 | 3.56 | 3.45 | 3.50 | 3.46 | qfq | 11,496,767 | 40,153,258 | -1.69% |
| 2026-06-29 | 3.50 | 3.57 | 3.38 | 3.56 | 3.52 | qfq | 13,031,651 | 45,389,094 | 1.14% |
| 2026-06-26 | 3.59 | 3.60 | 3.50 | 3.52 | 3.48 | qfq | 12,305,068 | 43,621,178 | -2.49% |
| 2026-06-25 | 3.68 | 3.70 | 3.59 | 3.61 | 3.57 | qfq | 11,157,367 | 40,392,561 | -2.43% |
| 2026-06-24 | 3.79 | 3.79 | 3.67 | 3.70 | 3.66 | qfq | 9,873,200 | 36,672,964 | -2.63% |
| 2026-06-23 | 3.73 | 3.86 | 3.72 | 3.80 | 3.76 | qfq | 12,456,800 | 47,344,434 | 1.60% |
| 2026-06-22 | 3.72 | 3.75 | 3.56 | 3.74 | 3.70 | qfq | 13,551,464 | 49,341,097 | 0.81% |
| 2026-06-18 | 3.69 | 3.76 | 3.61 | 3.71 | 3.67 | qfq | 13,025,200 | 48,375,681 | 0.00% |
| 2026-06-17 | 3.82 | 3.83 | 3.69 | 3.71 | 3.67 | qfq | 13,037,100 | 48,717,052 | -3.39% |
| 2026-06-16 | 3.84 | 3.94 | 3.77 | 3.84 | 3.80 | qfq | 10,689,000 | 41,020,587 | -0.26% |
| 2026-06-15 | 3.82 | 3.89 | 3.77 | 3.85 | 3.81 | qfq | 11,945,564 | 45,746,175 | 1.32% |
| 2026-06-12 | 3.76 | 3.84 | 3.71 | 3.80 | 3.76 | qfq | 9,453,364 | 35,762,441 | 1.60% |
| 2026-06-11 | 3.74 | 3.83 | 3.70 | 3.74 | 3.70 | qfq | 9,149,140 | 34,235,058 | -2.09% |
| 2026-06-10 | 3.79 | 3.87 | 3.76 | 3.82 | 3.78 | qfq | 9,670,600 | 36,856,678 | 0.79% |
| 2026-06-09 | 3.83 | 3.83 | 3.73 | 3.79 | 3.75 | qfq | 9,889,789 | 37,289,455 | -0.52% |
| 2026-06-08 | 3.85 | 3.92 | 3.73 | 3.81 | 3.77 | qfq | 12,855,520 | 49,411,311 | -2.56% |
| 2026-06-05 | 3.86 | 4.02 | 3.85 | 3.91 | 3.87 | qfq | 13,952,440 | 54,922,659 | 0.51% |
| 2026-06-04 | 3.89 | 4.05 | 3.85 | 3.89 | 3.85 | qfq | 17,941,304 | 70,645,120 | -1.02% |
| 2026-06-03 | 4.01 | 4.03 | 3.90 | 3.93 | 3.89 | qfq | 11,349,911 | 44,764,018 | -1.01% |
| 2026-06-02 | 4.05 | 4.09 | 3.94 | 3.97 | 3.93 | qfq | 11,057,100 | 44,192,346 | -2.22% |
| 2026-06-01 | 3.92 | 4.09 | 3.89 | 4.06 | 4.01 | qfq | 12,426,220 | 49,957,555 | 2.78% |
| 2026-05-29 | 3.93 | 4.02 | 3.91 | 3.95 | 3.91 | qfq | 11,490,500 | 45,620,883 | 1.02% |
| 2026-05-28 | 3.95 | 3.98 | 3.83 | 3.91 | 3.87 | qfq | 13,334,600 | 52,103,926 | -1.01% |
| 2026-05-27 | 4.09 | 4.10 | 3.92 | 3.95 | 3.91 | qfq | 14,554,350 | 57,966,676 | -3.89% |
| 2026-05-26 | 4.18 | 4.18 | 4.06 | 4.11 | 4.06 | qfq | 6,963,200 | 28,662,246 | -1.67% |
| 2026-05-25 | 4.26 | 4.27 | 4.12 | 4.18 | 4.13 | qfq | 8,536,869 | 35,824,838 | -0.48% |
| 2026-05-22 | 4.13 | 4.22 | 4.05 | 4.20 | 4.15 | qfq | 11,326,436 | 46,722,582 | 3.19% |
| 2026-05-21 | 4.20 | 4.22 | 4.05 | 4.07 | 4.02 | qfq | 10,175,521 | 42,143,805 | -2.86% |
| 2026-05-20 | 4.27 | 4.27 | 4.15 | 4.19 | 4.14 | qfq | 9,112,367 | 38,129,300 | -2.10% |
| 2026-05-19 | 4.27 | 4.31 | 4.23 | 4.28 | 4.23 | qfq | 6,204,700 | 26,451,450 | 0.00% |
| 2026-05-18 | 4.25 | 4.28 | 4.20 | 4.28 | 4.23 | qfq | 6,957,160 | 29,471,334 | 0.00% |
| 2026-05-15 | 4.35 | 4.36 | 4.25 | 4.28 | 4.23 | qfq | 8,154,908 | 34,996,341 | -1.38% |
| 2026-05-14 | 4.47 | 4.47 | 4.34 | 4.34 | 4.29 | qfq | 11,991,543 | 52,638,624 | -2.69% |
| 2026-05-13 | 4.46 | 4.49 | 4.43 | 4.46 | 4.41 | qfq | 10,696,031 | 47,675,450 | -0.45% |
| 2026-05-12 | 4.55 | 4.58 | 4.45 | 4.48 | 4.43 | qfq | 14,488,440 | 64,996,123 | -1.75% |
| 2026-05-11 | 4.44 | 4.62 | 4.42 | 4.56 | 4.51 | qfq | 26,896,774 | 121,881,843 | 2.93% |
| 2026-05-08 | 4.38 | 4.43 | 4.37 | 4.43 | 4.38 | qfq | 9,997,900 | 44,030,468 | 1.14% |
| 2026-05-07 | 4.45 | 4.49 | 4.37 | 4.38 | 4.33 | qfq | 16,043,200 | 70,816,288 | -1.57% |
| 2026-05-06 | 4.49 | 4.51 | 4.42 | 4.45 | 4.40 | qfq | 14,145,000 | 63,018,754 | -0.67% |
| 2026-04-30 | 4.48 | 4.54 | 4.45 | 4.48 | 4.43 | qfq | 13,609,800 | 61,169,792 | 0.00% |
| 2026-04-29 | 4.42 | 4.51 | 4.41 | 4.48 | 4.43 | qfq | 14,434,529 | 64,635,869 | 0.67% |
| 2026-04-28 | 4.45 | 4.49 | 4.41 | 4.45 | 4.40 | qfq | 8,777,000 | 39,039,522 | -0.45% |
| 2026-04-27 | 4.43 | 4.49 | 4.35 | 4.47 | 4.42 | qfq | 14,326,282 | 63,245,361 | 0.90% |
| 2026-04-24 | 4.40 | 4.47 | 4.35 | 4.43 | 4.38 | qfq | 13,040,900 | 57,498,998 | 0.23% |
| 2026-04-23 | 4.38 | 4.49 | 4.34 | 4.42 | 4.37 | qfq | 11,631,300 | 51,490,516 | 0.45% |
| 2026-04-22 | 4.45 | 4.46 | 4.38 | 4.40 | 4.35 | qfq | 9,422,400 | 41,605,159 | -1.35% |
| 2026-04-21 | 4.41 | 4.46 | 4.38 | 4.46 | 4.41 | qfq | 9,665,082 | 42,731,213 | 1.13% |
| 2026-04-20 | 4.41 | 4.43 | 4.35 | 4.41 | 4.36 | qfq | 8,954,501 | 39,322,317 | 0.23% |
| 2026-04-17 | 4.42 | 4.45 | 4.38 | 4.40 | 4.35 | qfq | 11,378,700 | 50,194,341 | -0.45% |
| 2026-04-16 | 4.45 | 4.45 | 4.36 | 4.42 | 4.37 | qfq | 12,492,818 | 55,063,168 | -0.90% |
| 2026-04-15 | 4.50 | 4.53 | 4.45 | 4.46 | 4.41 | qfq | 8,473,300 | 37,921,161 | -0.22% |
| 2026-04-14 | 4.50 | 4.51 | 4.40 | 4.47 | 4.42 | qfq | 9,070,500 | 40,347,248 | 0.00% |
| 2026-04-13 | 4.50 | 4.50 | 4.43 | 4.47 | 4.42 | qfq | 7,629,372 | 34,040,523 | -1.32% |
| 2026-04-10 | 4.51 | 4.58 | 4.50 | 4.53 | 4.48 | qfq | 10,884,800 | 49,496,752 | 1.57% |
| 2026-04-09 | 4.51 | 4.55 | 4.45 | 4.46 | 4.41 | qfq | 8,849,200 | 39,716,641 | -1.55% |
| 2026-04-08 | 4.47 | 4.54 | 4.46 | 4.53 | 4.48 | qfq | 9,990,700 | 45,061,761 | 2.95% |
| 2026-04-07 | 4.34 | 4.42 | 4.28 | 4.40 | 4.35 | qfq | 6,260,489 | 27,408,814 | 1.85% |
| 2026-04-03 | 4.45 | 4.46 | 4.30 | 4.32 | 4.27 | qfq | 8,442,788 | 36,806,417 | -2.92% |
| 2026-04-02 | 4.49 | 4.51 | 4.41 | 4.45 | 4.40 | qfq | 7,868,900 | 35,055,439 | -0.89% |
| 2026-04-01 | 4.50 | 4.55 | 4.47 | 4.49 | 4.44 | qfq | 10,721,110 | 48,297,652 | 0.90% |
| 2026-03-31 | 4.52 | 4.56 | 4.44 | 4.45 | 4.40 | qfq | 10,047,645 | 45,216,657 | -1.11% |
| 2026-03-30 | 4.42 | 4.52 | 4.41 | 4.50 | 4.45 | qfq | 9,418,636 | 42,187,377 | 1.12% |
| 2026-03-27 | 4.38 | 4.48 | 4.35 | 4.45 | 4.40 | qfq | 8,195,600 | 36,365,724 | 0.45% |
| 2026-03-26 | 4.44 | 4.53 | 4.42 | 4.43 | 4.38 | qfq | 9,807,983 | 43,721,212 | -0.45% |
| 2026-03-25 | 4.35 | 4.47 | 4.32 | 4.45 | 4.40 | qfq | 13,606,600 | 59,999,590 | 3.01% |
| 2026-03-24 | 4.25 | 4.34 | 4.20 | 4.32 | 4.27 | qfq | 16,080,982 | 68,797,672 | 3.85% |
| 2026-03-23 | 4.35 | 4.36 | 4.12 | 4.16 | 4.11 | qfq | 21,405,936 | 90,910,054 | -6.31% |
| 2026-03-20 | 4.59 | 4.59 | 4.43 | 4.44 | 4.39 | qfq | 13,649,445 | 61,448,355 | -2.42% |
| 2026-03-19 | 4.64 | 4.67 | 4.54 | 4.55 | 4.50 | qfq | 11,947,300 | 54,900,714 | -2.57% |
| 2026-03-18 | 4.66 | 4.67 | 4.62 | 4.67 | 4.62 | qfq | 8,325,259 | 38,676,361 | 0.21% |
| 2026-03-17 | 4.71 | 4.75 | 4.65 | 4.66 | 4.61 | qfq | 10,770,200 | 50,714,578 | -0.85% |
| 2026-03-16 | 4.72 | 4.75 | 4.66 | 4.70 | 4.65 | qfq | 10,467,017 | 49,165,391 | -0.42% |
| 2026-03-13 | 4.73 | 4.80 | 4.70 | 4.72 | 4.67 | qfq | 11,422,530 | 54,329,193 | -0.63% |
| 2026-03-12 | 4.77 | 4.79 | 4.73 | 4.75 | 4.70 | qfq | 8,077,903 | 38,447,601 | -0.42% |
| 2026-03-11 | 4.79 | 4.80 | 4.74 | 4.77 | 4.72 | qfq | 8,213,478 | 39,094,051 | -0.42% |
| 2026-03-10 | 4.77 | 4.84 | 4.76 | 4.79 | 4.74 | qfq | 9,750,996 | 46,734,123 | 1.27% |
| 2026-03-09 | 4.75 | 4.79 | 4.69 | 4.73 | 4.68 | qfq | 12,405,146 | 58,661,380 | -1.25% |
| 2026-03-06 | 4.65 | 4.81 | 4.64 | 4.79 | 4.74 | qfq | 12,708,196 | 60,329,745 | 2.35% |
| 2026-03-05 | 4.69 | 4.73 | 4.66 | 4.68 | 4.63 | qfq | 10,986,505 | 51,641,069 | 0.21% |
| 2026-03-04 | 4.57 | 4.75 | 4.54 | 4.67 | 4.62 | qfq | 18,981,002 | 88,085,613 | 1.08% |
| 2026-03-03 | 4.73 | 4.79 | 4.60 | 4.62 | 4.57 | qfq | 17,354,283 | 81,523,574 | -2.74% |
| 2026-03-02 | 4.81 | 4.82 | 4.66 | 4.75 | 4.70 | qfq | 28,459,380 | 135,059,702 | -3.06% |
| 2026-02-27 | 4.88 | 4.92 | 4.86 | 4.90 | 4.85 | qfq | 12,744,300 | 62,183,940 | 0.41% |
| 2026-02-26 | 4.96 | 4.98 | 4.86 | 4.88 | 4.83 | qfq | 20,993,259 | 102,772,319 | -1.81% |
| 2026-02-25 | 4.93 | 5.02 | 4.93 | 4.97 | 4.91 | qfq | 17,358,051 | 86,540,705 | 0.81% |
| 2026-02-24 | 4.92 | 4.96 | 4.89 | 4.93 | 4.88 | qfq | 17,654,588 | 87,039,129 | 1.44% |
| 2026-02-13 | 4.98 | 5.09 | 4.86 | 4.86 | 4.81 | qfq | 29,164,447 | 144,016,054 | -1.82% |
| 2026-02-12 | 5.15 | 5.15 | 4.94 | 4.95 | 4.89 | qfq | 38,604,092 | 193,386,333 | -4.07% |
| 2026-02-11 | 5.02 | 5.25 | 4.96 | 5.16 | 5.10 | qfq | 51,882,384 | 265,422,251 | 4.45% |
| 2026-02-10 | 5.03 | 5.03 | 4.90 | 4.94 | 4.88 | qfq | 23,951,118 | 118,811,943 | -1.98% |
| 2026-02-09 | 5.05 | 5.07 | 5.01 | 5.04 | 4.98 | qfq | 15,894,040 | 79,934,021 | 0.40% |
| 2026-02-06 | 5.04 | 5.13 | 5.01 | 5.02 | 4.96 | qfq | 22,590,400 | 114,454,363 | -0.99% |
| 2026-02-05 | 5.01 | 5.08 | 4.98 | 5.07 | 5.01 | qfq | 22,180,702 | 111,868,167 | 0.80% |
| 2026-02-04 | 4.88 | 5.07 | 4.87 | 5.03 | 4.97 | qfq | 27,513,163 | 137,518,990 | 2.44% |
| 2026-02-03 | 4.96 | 5.00 | 4.87 | 4.91 | 4.86 | qfq | 20,030,556 | 98,591,122 | 0.20% |
| 2026-02-02 | 4.94 | 5.12 | 4.89 | 4.90 | 4.85 | qfq | 27,974,104 | 139,932,569 | -1.21% |
| 2026-01-30 | 4.97 | 5.02 | 4.87 | 4.96 | 4.90 | qfq | 20,459,942 | 101,201,608 | -0.60% |
| 2026-01-29 | 4.93 | 5.05 | 4.90 | 4.99 | 4.93 | qfq | 21,036,260 | 105,143,312 | 0.60% |
| 2026-01-28 | 4.95 | 5.00 | 4.92 | 4.96 | 4.90 | qfq | 15,503,322 | 76,826,272 | 0.20% |
| 2026-01-27 | 5.03 | 5.05 | 4.90 | 4.95 | 4.89 | qfq | 18,393,507 | 91,060,590 | -1.79% |
| 2026-01-26 | 5.08 | 5.10 | 4.99 | 5.04 | 4.98 | qfq | 20,147,525 | 101,266,015 | -0.98% |
| 2026-01-23 | 5.05 | 5.11 | 5.01 | 5.09 | 5.03 | qfq | 19,627,396 | 99,366,649 | 0.79% |
| 2026-01-22 | 4.96 | 5.06 | 4.93 | 5.05 | 4.99 | qfq | 20,387,700 | 102,214,877 | 1.81% |
| 2026-01-21 | 4.92 | 5.01 | 4.91 | 4.96 | 4.90 | qfq | 16,415,944 | 81,426,006 | 0.40% |
| 2026-01-20 | 4.94 | 4.97 | 4.90 | 4.94 | 4.88 | qfq | 20,689,232 | 102,152,678 | 0.20% |
| 2026-01-19 | 4.81 | 4.94 | 4.79 | 4.93 | 4.88 | qfq | 21,397,632 | 104,494,948 | 2.28% |
| 2026-01-16 | 4.95 | 4.98 | 4.80 | 4.82 | 4.77 | qfq | 28,142,894 | 136,677,354 | -2.63% |
| 2026-01-15 | 5.05 | 5.09 | 4.92 | 4.95 | 4.89 | qfq | 36,005,087 | 179,669,767 | -2.75% |
| 2026-01-14 | 4.99 | 5.35 | 4.97 | 5.09 | 5.03 | qfq | 59,605,601 | 306,849,673 | 1.60% |
| 2026-01-13 | 4.96 | 5.09 | 4.94 | 5.01 | 4.95 | qfq | 36,450,800 | 183,106,110 | 0.60% |
| 2026-01-12 | 4.94 | 5.05 | 4.92 | 4.98 | 4.92 | qfq | 33,507,092 | 167,025,153 | 0.61% |
| 2026-01-09 | 4.80 | 5.06 | 4.78 | 4.95 | 4.89 | qfq | 41,873,237 | 206,994,904 | 3.34% |
| 2026-01-08 | 4.73 | 4.80 | 4.71 | 4.79 | 4.74 | qfq | 16,633,781 | 79,280,626 | 0.84% |
| 2026-01-07 | 4.77 | 4.83 | 4.71 | 4.75 | 4.70 | qfq | 24,285,100 | 115,632,935 | -0.42% |
| 2026-01-06 | 4.73 | 4.78 | 4.72 | 4.77 | 4.72 | qfq | 19,314,700 | 91,780,116 | 1.06% |
| 2026-01-05 | 4.78 | 4.78 | 4.71 | 4.72 | 4.67 | qfq | 20,094,387 | 95,135,579 | -0.42% |
| 2025-12-31 | 4.80 | 4.81 | 4.70 | 4.74 | 4.69 | qfq | 17,392,676 | 82,453,601 | -0.84% |
| 2025-12-30 | 4.81 | 4.92 | 4.71 | 4.78 | 4.73 | qfq | 29,173,553 | 140,070,749 | -1.04% |
| 2025-12-29 | 4.95 | 5.00 | 4.82 | 4.83 | 4.78 | qfq | 25,222,500 | 123,123,909 | -2.62% |
| 2025-12-26 | 4.90 | 4.98 | 4.89 | 4.96 | 4.90 | qfq | 25,216,662 | 124,586,113 | 1.02% |
| 2025-12-25 | 4.91 | 4.95 | 4.87 | 4.91 | 4.86 | qfq | 21,220,630 | 104,133,237 | -0.20% |
| 2025-12-24 | 4.99 | 5.02 | 4.89 | 4.92 | 4.87 | qfq | 29,337,151 | 144,483,283 | -1.40% |
| 2025-12-23 | 4.93 | 5.02 | 4.89 | 4.99 | 4.93 | qfq | 28,888,900 | 143,305,181 | 0.81% |
| 2025-12-22 | 5.01 | 5.05 | 4.93 | 4.95 | 4.89 | qfq | 29,563,048 | 146,832,704 | -1.39% |
| 2025-12-19 | 4.82 | 5.03 | 4.78 | 5.02 | 4.96 | qfq | 48,037,413 | 237,626,315 | 4.15% |
| 2025-12-18 | 4.71 | 4.85 | 4.69 | 4.82 | 4.77 | qfq | 31,496,498 | 151,131,862 | 1.69% |
| 2025-12-17 | 4.73 | 4.85 | 4.67 | 4.74 | 4.69 | qfq | 35,569,311 | 169,011,527 | -0.42% |
| 2025-12-16 | 4.72 | 4.84 | 4.71 | 4.76 | 4.71 | qfq | 36,331,075 | 173,721,093 | 0.63% |
| 2025-12-15 | 4.70 | 4.85 | 4.65 | 4.73 | 4.68 | qfq | 33,052,303 | 156,837,715 | 1.94% |
| 2025-12-12 | 4.68 | 4.70 | 4.60 | 4.64 | 4.59 | qfq | 28,585,795 | 133,042,126 | -0.85% |
| 2025-12-11 | 4.92 | 4.95 | 4.67 | 4.68 | 4.63 | qfq | 43,386,083 | 206,522,263 | -3.70% |
| 2025-12-10 | 5.02 | 5.05 | 4.86 | 4.86 | 4.81 | qfq | 48,779,003 | 240,320,866 | -2.02% |
| 2025-12-09 | 5.09 | 5.10 | 4.91 | 4.96 | 4.90 | qfq | 59,179,328 | 294,625,081 | -2.75% |
| 2025-12-08 | 5.11 | 5.17 | 5.04 | 5.10 | 5.04 | qfq | 81,921,286 | 417,079,438 | -0.20% |
| 2025-12-05 | 5.34 | 5.36 | 5.05 | 5.11 | 5.05 | qfq | 136,604,777 | 702,611,628 | -4.66% |
| 2025-12-04 | 4.90 | 5.36 | 4.80 | 5.36 | 5.30 | qfq | 98,970,082 | 508,132,572 | 10.06% |
| 2025-12-03 | 4.76 | 4.97 | 4.70 | 4.87 | 4.82 | qfq | 44,496,413 | 215,588,200 | 1.88% |
| 2025-12-02 | 4.67 | 4.80 | 4.62 | 4.78 | 4.73 | qfq | 20,982,300 | 99,437,404 | 2.14% |
| 2025-12-01 | 4.65 | 4.74 | 4.64 | 4.68 | 4.63 | qfq | 15,147,152 | 71,079,144 | 0.65% |
| 2025-11-28 | 4.55 | 4.65 | 4.48 | 4.65 | 4.60 | qfq | 13,719,900 | 62,778,819 | 1.75% |
| 2025-11-27 | 4.58 | 4.64 | 4.53 | 4.57 | 4.52 | qfq | 11,418,081 | 52,432,938 | 0.00% |
| 2025-11-26 | 4.54 | 4.63 | 4.53 | 4.57 | 4.52 | qfq | 11,638,115 | 53,320,893 | 0.88% |
| 2025-11-25 | 4.51 | 4.58 | 4.49 | 4.53 | 4.48 | qfq | 12,438,081 | 56,482,594 | 0.89% |
| 2025-11-24 | 4.55 | 4.57 | 4.47 | 4.49 | 4.44 | qfq | 15,681,500 | 70,772,241 | 0.00% |
| 2025-11-21 | 4.65 | 4.71 | 4.48 | 4.49 | 4.44 | qfq | 23,193,902 | 106,116,953 | -4.47% |
| 2025-11-20 | 4.81 | 4.81 | 4.64 | 4.70 | 4.65 | qfq | 21,091,200 | 99,331,487 | -2.08% |
| 2025-11-19 | 4.82 | 4.88 | 4.77 | 4.80 | 4.75 | qfq | 16,333,400 | 78,533,192 | -0.21% |
| 2025-11-18 | 4.93 | 4.94 | 4.76 | 4.81 | 4.76 | qfq | 21,566,600 | 103,763,957 | -1.84% |
| 2025-11-17 | 4.86 | 4.92 | 4.82 | 4.90 | 4.85 | qfq | 15,068,634 | 73,557,757 | 0.82% |
| 2025-11-14 | 4.81 | 4.91 | 4.80 | 4.86 | 4.81 | qfq | 17,477,746 | 85,171,937 | 0.83% |
| 2025-11-13 | 4.79 | 4.84 | 4.73 | 4.82 | 4.77 | qfq | 12,842,083 | 61,620,730 | 0.63% |
| 2025-11-12 | 4.82 | 4.84 | 4.77 | 4.79 | 4.74 | qfq | 11,460,100 | 54,995,069 | -0.42% |
| 2025-11-11 | 4.82 | 4.82 | 4.77 | 4.81 | 4.76 | qfq | 11,660,100 | 55,899,704 | 0.00% |
| 2025-11-10 | 4.77 | 4.83 | 4.73 | 4.81 | 4.76 | qfq | 13,080,100 | 62,703,779 | 1.05% |
| 2025-11-07 | 4.74 | 4.81 | 4.73 | 4.76 | 4.71 | qfq | 13,214,913 | 63,018,645 | 0.63% |
| 2025-11-06 | 4.79 | 4.80 | 4.71 | 4.73 | 4.68 | qfq | 13,511,296 | 64,006,893 | -1.25% |
| 2025-11-05 | 4.67 | 4.81 | 4.65 | 4.79 | 4.74 | qfq | 22,380,671 | 106,641,838 | 1.91% |
| 2025-11-04 | 4.63 | 4.72 | 4.61 | 4.70 | 4.65 | qfq | 23,074,629 | 108,054,780 | 1.29% |
| 2025-11-03 | 4.59 | 4.65 | 4.57 | 4.64 | 4.59 | qfq | 13,631,188 | 62,954,010 | 1.31% |
| 2025-10-31 | 4.55 | 4.60 | 4.53 | 4.58 | 4.53 | qfq | 11,323,300 | 51,720,276 | 0.88% |
| 2025-10-30 | 4.58 | 4.63 | 4.53 | 4.54 | 4.49 | qfq | 11,906,700 | 54,497,149 | -1.30% |
| 2025-10-29 | 4.60 | 4.60 | 4.51 | 4.60 | 4.55 | qfq | 13,813,000 | 62,975,101 | -0.22% |
| 2025-10-28 | 4.62 | 4.64 | 4.58 | 4.61 | 4.56 | qfq | 12,555,422 | 57,851,012 | 0.22% |
| 2025-10-27 | 4.60 | 4.65 | 4.57 | 4.60 | 4.55 | qfq | 17,603,015 | 81,097,699 | 0.88% |
| 2025-10-24 | 4.68 | 4.68 | 4.55 | 4.56 | 4.51 | qfq | 15,709,700 | 72,262,653 | -2.36% |
| 2025-10-23 | 4.64 | 4.67 | 4.58 | 4.67 | 4.62 | qfq | 16,003,787 | 73,946,441 | 0.65% |
| 2025-10-22 | 4.58 | 4.67 | 4.56 | 4.64 | 4.59 | qfq | 19,655,958 | 90,955,412 | 1.09% |
| 2025-10-21 | 4.44 | 4.59 | 4.41 | 4.59 | 4.54 | qfq | 26,770,700 | 121,388,170 | 3.61% |
| 2025-10-20 | 4.39 | 4.43 | 4.38 | 4.43 | 4.38 | qfq | 9,408,889 | 41,447,237 | 1.37% |
| 2025-10-17 | 4.41 | 4.46 | 4.37 | 4.37 | 4.32 | qfq | 12,966,781 | 57,274,635 | -1.13% |
| 2025-10-16 | 4.43 | 4.47 | 4.41 | 4.42 | 4.37 | qfq | 10,717,595 | 47,495,047 | -0.67% |
| 2025-10-15 | 4.42 | 4.48 | 4.42 | 4.45 | 4.40 | qfq | 12,642,102 | 56,281,571 | 0.68% |
| 2025-10-14 | 4.44 | 4.49 | 4.40 | 4.42 | 4.37 | qfq | 19,969,550 | 88,748,303 | 0.00% |
| 2025-10-13 | 4.38 | 4.44 | 4.28 | 4.42 | 4.37 | qfq | 19,334,091 | 84,935,937 | -1.12% |
| 2025-10-10 | 4.46 | 4.53 | 4.44 | 4.47 | 4.42 | qfq | 16,946,451 | 76,233,520 | 0.22% |
| 2025-10-09 | 4.44 | 4.48 | 4.42 | 4.46 | 4.41 | qfq | 13,590,662 | 60,472,823 | 1.13% |
| 2025-09-30 | 4.48 | 4.48 | 4.40 | 4.41 | 4.36 | qfq | 16,698,849 | 74,123,377 | -1.78% |
| 2025-09-29 | 4.42 | 4.51 | 4.33 | 4.49 | 4.44 | qfq | 21,887,702 | 97,151,594 | 1.58% |
| 2025-09-26 | 4.42 | 4.46 | 4.37 | 4.42 | 4.37 | qfq | 20,418,483 | 90,141,425 | 0.23% |
| 2025-09-25 | 4.52 | 4.53 | 4.39 | 4.41 | 4.36 | qfq | 23,346,460 | 103,900,033 | -2.43% |
| 2025-09-24 | 4.47 | 4.62 | 4.44 | 4.52 | 4.47 | qfq | 26,422,199 | 119,877,095 | 1.35% |
| 2025-09-23 | 4.63 | 4.64 | 4.38 | 4.46 | 4.41 | qfq | 37,572,982 | 167,677,722 | -3.25% |
| 2025-09-22 | 4.78 | 4.83 | 4.58 | 4.61 | 4.56 | qfq | 47,815,700 | 222,068,439 | -3.96% |
| 2025-09-19 | 4.88 | 4.95 | 4.71 | 4.80 | 4.75 | qfq | 70,735,603 | 338,914,550 | -1.64% |
| 2025-09-18 | 4.71 | 5.18 | 4.65 | 4.88 | 4.83 | qfq | 104,059,590 | 517,570,142 | 3.61% |
| 2025-09-17 | 4.59 | 4.77 | 4.52 | 4.71 | 4.66 | qfq | 40,704,506 | 189,185,466 | 2.61% |
| 2025-09-16 | 4.55 | 4.60 | 4.54 | 4.59 | 4.54 | qfq | 16,164,977 | 73,921,103 | 1.10% |
| 2025-09-15 | 4.55 | 4.58 | 4.48 | 4.54 | 4.49 | qfq | 14,709,685 | 66,510,350 | 0.00% |
| 2025-09-12 | 4.53 | 4.59 | 4.53 | 4.54 | 4.49 | qfq | 14,906,100 | 67,856,523 | 0.00% |
| 2025-09-11 | 4.56 | 4.57 | 4.46 | 4.54 | 4.49 | qfq | 15,774,900 | 71,027,573 | -0.44% |
| 2025-09-10 | 4.52 | 4.57 | 4.49 | 4.56 | 4.51 | qfq | 19,152,878 | 87,006,746 | 0.66% |
| 2025-09-09 | 4.45 | 4.53 | 4.44 | 4.53 | 4.48 | qfq | 16,877,835 | 75,687,565 | 1.34% |
| 2025-09-08 | 4.43 | 4.51 | 4.42 | 4.47 | 4.42 | qfq | 17,870,836 | 79,906,566 | 0.68% |
| 2025-09-05 | 4.46 | 4.46 | 4.36 | 4.44 | 4.39 | qfq | 19,398,202 | 85,443,032 | -0.45% |
| 2025-09-04 | 4.34 | 4.51 | 4.32 | 4.46 | 4.41 | qfq | 26,582,514 | 118,004,309 | 2.76% |
| 2025-09-03 | 4.44 | 4.45 | 4.32 | 4.34 | 4.29 | qfq | 15,933,447 | 69,878,519 | -2.47% |
| 2025-09-02 | 4.46 | 4.47 | 4.39 | 4.45 | 4.40 | qfq | 19,032,054 | 84,258,435 | -0.22% |
| 2025-09-01 | 4.44 | 4.53 | 4.41 | 4.46 | 4.41 | qfq | 21,717,507 | 97,313,602 | 0.45% |
| 2025-08-29 | 4.45 | 4.50 | 4.43 | 4.44 | 4.39 | qfq | 16,278,152 | 72,565,256 | -0.67% |
| 2025-08-28 | 4.50 | 4.55 | 4.34 | 4.47 | 4.42 | qfq | 26,433,888 | 117,512,427 | -0.67% |
| 2025-08-27 | 4.70 | 4.70 | 4.49 | 4.50 | 4.45 | qfq | 44,785,880 | 204,834,438 | -4.66% |
| 2025-08-26 | 4.73 | 4.77 | 4.70 | 4.72 | 4.67 | qfq | 18,498,420 | 87,510,664 | -0.21% |
| 2025-08-25 | 4.70 | 4.75 | 4.65 | 4.73 | 4.68 | qfq | 22,187,103 | 104,563,822 | 1.07% |
| 2025-08-22 | 4.65 | 4.68 | 4.60 | 4.68 | 4.63 | qfq | 19,082,700 | 88,588,871 | 0.21% |
| 2025-08-21 | 4.69 | 4.71 | 4.64 | 4.67 | 4.62 | qfq | 19,749,827 | 92,331,264 | -0.43% |
| 2025-08-20 | 4.55 | 4.69 | 4.52 | 4.69 | 4.64 | qfq | 26,494,600 | 122,809,793 | 3.30% |
| 2025-08-19 | 4.48 | 4.55 | 4.46 | 4.54 | 4.49 | qfq | 17,110,000 | 77,340,823 | 1.57% |
| 2025-08-18 | 4.46 | 4.53 | 4.43 | 4.47 | 4.42 | qfq | 18,660,203 | 83,725,146 | 0.22% |
| 2025-08-15 | 4.37 | 4.46 | 4.37 | 4.46 | 4.41 | qfq | 14,025,103 | 61,957,793 | 1.59% |
| 2025-08-14 | 4.49 | 4.49 | 4.37 | 4.39 | 4.34 | qfq | 16,777,600 | 74,368,509 | -2.23% |
| 2025-08-13 | 4.52 | 4.55 | 4.47 | 4.49 | 4.44 | qfq | 14,069,603 | 63,272,728 | -0.22% |
| 2025-08-12 | 4.52 | 4.54 | 4.49 | 4.50 | 4.45 | qfq | 9,707,250 | 43,789,015 | -0.44% |
| 2025-08-11 | 4.48 | 4.52 | 4.45 | 4.52 | 4.47 | qfq | 11,742,203 | 52,744,165 | 0.89% |
| 2025-08-08 | 4.45 | 4.49 | 4.42 | 4.48 | 4.43 | qfq | 12,531,628 | 55,776,422 | 0.45% |
| 2025-08-07 | 4.46 | 4.50 | 4.44 | 4.46 | 4.41 | qfq | 15,339,188 | 68,435,512 | 0.00% |
| 2025-08-06 | 4.46 | 4.47 | 4.42 | 4.46 | 4.41 | qfq | 10,575,300 | 47,017,090 | 0.00% |
| 2025-08-05 | 4.44 | 4.48 | 4.43 | 4.46 | 4.41 | qfq | 10,345,950 | 46,074,378 | 0.68% |
| 2025-08-04 | 4.45 | 4.45 | 4.40 | 4.43 | 4.38 | qfq | 12,500,700 | 55,311,933 | -0.89% |
| 2025-08-01 | 4.47 | 4.50 | 4.45 | 4.47 | 4.42 | qfq | 10,071,100 | 45,015,028 | 0.00% |
| 2025-07-31 | 4.55 | 4.56 | 4.44 | 4.47 | 4.42 | qfq | 14,593,999 | 65,449,203 | -1.54% |
| 2025-07-30 | 4.56 | 4.57 | 4.50 | 4.54 | 4.49 | qfq | 12,607,503 | 57,229,936 | -1.09% |
| 2025-07-29 | 4.58 | 4.60 | 4.52 | 4.59 | 4.50 | qfq | 13,237,300 | 60,309,320 | 0.00% |
| 2025-07-28 | 4.62 | 4.63 | 4.56 | 4.59 | 4.50 | qfq | 12,732,850 | 58,451,113 | -0.86% |
| 2025-07-25 | 4.64 | 4.69 | 4.61 | 4.63 | 4.54 | qfq | 19,169,845 | 89,129,578 | 0.43% |
| 2025-07-24 | 4.56 | 4.62 | 4.54 | 4.61 | 4.52 | qfq | 17,875,000 | 82,141,724 | 1.77% |
| 2025-07-23 | 4.59 | 4.62 | 4.53 | 4.53 | 4.44 | qfq | 14,629,400 | 66,909,532 | -1.09% |
| 2025-07-22 | 4.58 | 4.60 | 4.51 | 4.58 | 4.49 | qfq | 13,425,000 | 61,122,335 | 0.22% |
| 2025-07-21 | 4.50 | 4.58 | 4.49 | 4.57 | 4.48 | qfq | 14,847,534 | 67,554,628 | 1.78% |
| 2025-07-18 | 4.51 | 4.51 | 4.47 | 4.49 | 4.40 | qfq | 8,745,200 | 39,245,437 | 0.00% |
| 2025-07-17 | 4.51 | 4.55 | 4.45 | 4.49 | 4.40 | qfq | 12,350,200 | 55,575,964 | 0.00% |
| 2025-07-16 | 4.45 | 4.50 | 4.42 | 4.49 | 4.40 | qfq | 11,414,300 | 51,148,461 | 0.90% |
| 2025-07-15 | 4.52 | 4.52 | 4.40 | 4.45 | 4.36 | qfq | 14,834,700 | 65,875,749 | -1.11% |
| 2025-07-14 | 4.51 | 4.55 | 4.49 | 4.50 | 4.41 | qfq | 12,479,800 | 56,404,450 | 0.00% |
| 2025-07-11 | 4.51 | 4.53 | 4.46 | 4.50 | 4.41 | qfq | 15,192,700 | 68,203,107 | -0.88% |
| 2025-07-10 | 4.44 | 4.55 | 4.43 | 4.54 | 4.45 | qfq | 18,502,321 | 83,216,227 | 2.25% |
| 2025-07-09 | 4.43 | 4.46 | 4.40 | 4.44 | 4.35 | qfq | 16,889,221 | 74,969,007 | 0.45% |
| 2025-07-08 | 4.40 | 4.44 | 4.39 | 4.42 | 4.33 | qfq | 11,068,000 | 48,820,985 | 0.23% |
| 2025-07-07 | 4.34 | 4.41 | 4.32 | 4.41 | 4.32 | qfq | 15,302,200 | 67,072,320 | 1.61% |
| 2025-07-04 | 4.35 | 4.38 | 4.32 | 4.34 | 4.26 | qfq | 10,872,000 | 47,281,548 | -0.46% |
| 2025-07-03 | 4.36 | 4.39 | 4.34 | 4.36 | 4.28 | qfq | 9,390,200 | 40,958,442 | 0.00% |
| 2025-07-02 | 4.35 | 4.37 | 4.33 | 4.36 | 4.28 | qfq | 10,068,641 | 43,791,935 | 0.46% |
| 2025-07-01 | 4.34 | 4.36 | 4.30 | 4.34 | 4.26 | qfq | 9,331,600 | 40,363,541 | 0.00% |
| 2025-06-30 | 4.39 | 4.41 | 4.33 | 4.34 | 4.26 | qfq | 11,038,500 | 48,103,241 | -0.46% |
| 2025-06-27 | 4.33 | 4.39 | 4.31 | 4.36 | 4.28 | qfq | 14,140,500 | 61,659,793 | 0.93% |
| 2025-06-26 | 4.31 | 4.34 | 4.29 | 4.32 | 4.24 | qfq | 12,690,600 | 54,778,575 | 0.00% |
| 2025-06-25 | 4.24 | 4.32 | 4.22 | 4.32 | 4.24 | qfq | 16,329,600 | 69,704,001 | 2.13% |
| 2025-06-24 | 4.14 | 4.23 | 4.13 | 4.23 | 4.15 | qfq | 9,644,383 | 40,460,087 | 2.42% |
| 2025-06-23 | 4.06 | 4.14 | 4.05 | 4.13 | 4.05 | qfq | 8,879,683 | 36,545,199 | 0.98% |
| 2025-06-20 | 4.11 | 4.13 | 4.08 | 4.09 | 4.01 | qfq | 8,894,167 | 36,512,813 | -0.49% |
| 2025-06-19 | 4.16 | 4.19 | 4.09 | 4.11 | 4.03 | qfq | 10,668,710 | 44,038,340 | -1.67% |
| 2025-06-18 | 4.28 | 4.28 | 4.17 | 4.18 | 4.10 | qfq | 11,920,600 | 50,242,610 | -2.56% |
| 2025-06-17 | 4.28 | 4.30 | 4.25 | 4.29 | 4.21 | qfq | 8,516,300 | 36,370,827 | 0.23% |
| 2025-06-16 | 4.26 | 4.32 | 4.24 | 4.28 | 4.20 | qfq | 10,895,600 | 46,693,556 | 0.00% |
| 2025-06-13 | 4.36 | 4.36 | 4.25 | 4.28 | 4.20 | qfq | 17,603,100 | 75,597,028 | -1.83% |
| 2025-06-12 | 4.38 | 4.40 | 4.33 | 4.36 | 4.28 | qfq | 14,273,800 | 62,258,453 | -0.91% |
| 2025-06-11 | 4.39 | 4.41 | 4.36 | 4.40 | 4.31 | qfq | 13,356,799 | 58,703,528 | 0.46% |
| 2025-06-10 | 4.42 | 4.44 | 4.33 | 4.38 | 4.30 | qfq | 12,802,600 | 56,093,364 | -0.90% |
| 2025-06-09 | 4.40 | 4.43 | 4.37 | 4.42 | 4.33 | qfq | 11,918,100 | 52,436,312 | 0.45% |
| 2025-06-06 | 4.41 | 4.44 | 4.37 | 4.40 | 4.31 | qfq | 10,380,400 | 45,720,203 | -0.45% |
| 2025-06-05 | 4.43 | 4.44 | 4.36 | 4.42 | 4.33 | qfq | 16,482,300 | 72,552,031 | -0.23% |
| 2025-06-04 | 4.37 | 4.43 | 4.35 | 4.43 | 4.34 | qfq | 17,362,800 | 76,160,409 | 1.61% |
| 2025-06-03 | 4.32 | 4.37 | 4.30 | 4.36 | 4.28 | qfq | 12,185,072 | 52,963,627 | 0.46% |
| 2025-05-30 | 4.34 | 4.39 | 4.32 | 4.34 | 4.26 | qfq | 14,586,300 | 63,501,266 | -0.46% |
| 2025-05-29 | 4.34 | 4.38 | 4.31 | 4.36 | 4.28 | qfq | 11,863,881 | 51,615,863 | 0.69% |
| 2025-05-28 | 4.34 | 4.38 | 4.30 | 4.33 | 4.25 | qfq | 13,305,902 | 57,626,972 | -0.46% |
| 2025-05-27 | 4.23 | 4.35 | 4.21 | 4.35 | 4.27 | qfq | 15,333,600 | 65,755,533 | 2.84% |
| 2025-05-26 | 4.20 | 4.25 | 4.19 | 4.23 | 4.15 | qfq | 11,783,100 | 49,766,914 | 0.48% |
| 2025-05-23 | 4.30 | 4.32 | 4.21 | 4.21 | 4.13 | qfq | 13,069,500 | 55,736,038 | -2.32% |
| 2025-05-22 | 4.38 | 4.41 | 4.30 | 4.31 | 4.23 | qfq | 14,066,800 | 61,032,947 | -1.60% |
| 2025-05-21 | 4.41 | 4.42 | 4.35 | 4.38 | 4.30 | qfq | 12,154,400 | 53,149,554 | -0.45% |
| 2025-05-20 | 4.38 | 4.45 | 4.35 | 4.40 | 4.31 | qfq | 19,289,180 | 84,863,188 | 0.69% |
| 2025-05-19 | 4.25 | 4.38 | 4.25 | 4.37 | 4.29 | qfq | 27,683,000 | 119,973,716 | 3.31% |
| 2025-05-16 | 4.28 | 4.31 | 4.23 | 4.23 | 4.15 | qfq | 15,637,200 | 66,579,644 | -1.40% |
| 2025-05-15 | 4.29 | 4.33 | 4.25 | 4.29 | 4.21 | qfq | 20,854,300 | 89,576,739 | 0.47% |
| 2025-05-14 | 4.21 | 4.29 | 4.18 | 4.27 | 4.19 | qfq | 18,682,900 | 79,248,100 | 1.18% |
| 2025-05-13 | 4.25 | 4.28 | 4.20 | 4.22 | 4.14 | qfq | 14,379,401 | 61,019,862 | -0.47% |
| 2025-05-12 | 4.26 | 4.28 | 4.20 | 4.24 | 4.16 | qfq | 12,213,600 | 51,635,316 | 0.47% |
| 2025-05-09 | 4.28 | 4.28 | 4.20 | 4.22 | 4.14 | qfq | 13,792,472 | 58,391,083 | -1.63% |
| 2025-05-08 | 4.24 | 4.30 | 4.21 | 4.29 | 4.21 | qfq | 15,528,072 | 66,190,336 | 0.70% |
| 2025-05-07 | 4.23 | 4.31 | 4.20 | 4.26 | 4.18 | qfq | 21,034,900 | 89,397,503 | 1.67% |
| 2025-05-06 | 4.15 | 4.20 | 4.15 | 4.19 | 4.11 | qfq | 16,667,550 | 69,578,777 | 1.21% |
| 2025-04-30 | 4.18 | 4.24 | 4.13 | 4.14 | 4.06 | qfq | 15,045,400 | 62,966,018 | -0.72% |
| 2025-04-29 | 4.15 | 4.21 | 4.12 | 4.17 | 4.09 | qfq | 13,228,400 | 55,195,834 | 0.00% |
| 2025-04-28 | 4.24 | 4.27 | 4.15 | 4.17 | 4.09 | qfq | 18,517,900 | 77,666,424 | -0.71% |
| 2025-04-25 | 4.21 | 4.28 | 4.19 | 4.20 | 4.12 | qfq | 12,775,400 | 53,998,367 | -0.24% |
| 2025-04-24 | 4.22 | 4.26 | 4.15 | 4.21 | 4.13 | qfq | 17,011,500 | 71,419,698 | -0.71% |
| 2025-04-23 | 4.28 | 4.32 | 4.22 | 4.24 | 4.16 | qfq | 19,815,402 | 84,345,572 | -0.70% |
| 2025-04-22 | 4.17 | 4.29 | 4.14 | 4.27 | 4.19 | qfq | 25,895,201 | 109,836,318 | 2.40% |
| 2025-04-21 | 4.08 | 4.19 | 4.08 | 4.17 | 4.09 | qfq | 13,990,700 | 58,127,114 | 1.21% |
| 2025-04-18 | 4.07 | 4.14 | 4.05 | 4.12 | 4.04 | qfq | 12,443,700 | 51,032,588 | 0.73% |
| 2025-04-17 | 4.00 | 4.16 | 3.98 | 4.09 | 4.01 | qfq | 16,230,400 | 66,457,870 | 1.24% |
| 2025-04-16 | 4.04 | 4.08 | 3.93 | 4.04 | 3.96 | qfq | 15,670,517 | 62,732,218 | -0.25% |
| 2025-04-15 | 4.05 | 4.11 | 4.01 | 4.05 | 3.97 | qfq | 11,508,610 | 46,660,174 | -0.74% |
| 2025-04-14 | 3.98 | 4.10 | 3.98 | 4.08 | 4.00 | qfq | 17,257,600 | 70,168,222 | 3.29% |
| 2025-04-11 | 3.92 | 4.01 | 3.92 | 3.95 | 3.87 | qfq | 15,231,400 | 60,538,490 | -0.25% |
| 2025-04-10 | 3.86 | 4.01 | 3.86 | 3.96 | 3.88 | qfq | 23,124,400 | 91,293,179 | 3.39% |
| 2025-04-09 | 3.65 | 3.85 | 3.49 | 3.83 | 3.76 | qfq | 32,252,702 | 118,855,161 | 2.13% |
| 2025-04-08 | 3.76 | 3.85 | 3.64 | 3.75 | 3.68 | qfq | 32,993,036 | 123,187,233 | -1.06% |
| 2025-04-07 | 4.06 | 4.06 | 3.79 | 3.79 | 3.72 | qfq | 19,953,700 | 77,019,919 | -9.98% |
| 2025-04-03 | 4.13 | 4.23 | 4.11 | 4.21 | 4.13 | qfq | 12,228,900 | 51,247,794 | 1.20% |
| 2025-04-02 | 4.14 | 4.18 | 4.12 | 4.16 | 4.08 | qfq | 7,345,700 | 30,539,576 | 0.24% |
| 2025-04-01 | 4.11 | 4.19 | 4.11 | 4.15 | 4.07 | qfq | 10,550,300 | 43,850,057 | 0.97% |
| 2025-03-31 | 4.15 | 4.16 | 4.06 | 4.11 | 4.03 | qfq | 13,636,300 | 55,976,012 | -1.20% |
| 2025-03-28 | 4.28 | 4.28 | 4.15 | 4.16 | 4.08 | qfq | 17,333,300 | 72,623,648 | -2.58% |
| 2025-03-27 | 4.27 | 4.31 | 4.23 | 4.27 | 4.19 | qfq | 9,996,900 | 42,758,983 | -0.23% |
| 2025-03-26 | 4.24 | 4.30 | 4.21 | 4.28 | 4.20 | qfq | 12,039,311 | 51,399,056 | 1.18% |
| 2025-03-25 | 4.23 | 4.26 | 4.19 | 4.23 | 4.15 | qfq | 12,209,210 | 51,549,366 | -0.24% |
| 2025-03-24 | 4.35 | 4.37 | 4.17 | 4.24 | 4.16 | qfq | 18,964,110 | 80,729,828 | -2.75% |
| 2025-03-21 | 4.40 | 4.43 | 4.34 | 4.36 | 4.28 | qfq | 14,553,191 | 63,715,238 | -1.13% |
| 2025-03-20 | 4.40 | 4.43 | 4.39 | 4.41 | 4.32 | qfq | 11,219,300 | 49,454,634 | 0.23% |
| 2025-03-19 | 4.44 | 4.44 | 4.38 | 4.40 | 4.31 | qfq | 13,833,300 | 60,950,312 | -1.12% |
| 2025-03-18 | 4.49 | 4.49 | 4.41 | 4.45 | 4.36 | qfq | 14,161,300 | 62,903,032 | -0.45% |
| 2025-03-17 | 4.48 | 4.54 | 4.45 | 4.47 | 4.38 | qfq | 18,449,300 | 82,877,962 | 0.22% |
| 2025-03-14 | 4.38 | 4.47 | 4.36 | 4.46 | 4.37 | qfq | 24,302,701 | 107,586,818 | 2.29% |
| 2025-03-13 | 4.37 | 4.39 | 4.30 | 4.36 | 4.28 | qfq | 15,180,100 | 65,824,768 | -0.46% |
| 2025-03-12 | 4.38 | 4.42 | 4.34 | 4.38 | 4.30 | qfq | 14,171,850 | 62,037,504 | 0.23% |
| 2025-03-11 | 4.31 | 4.37 | 4.26 | 4.37 | 4.29 | qfq | 14,745,500 | 63,862,540 | 0.46% |
| 2025-03-10 | 4.27 | 4.36 | 4.27 | 4.35 | 4.27 | qfq | 13,102,200 | 56,520,953 | 1.40% |
| 2025-03-07 | 4.34 | 4.36 | 4.28 | 4.29 | 4.21 | qfq | 16,247,200 | 70,163,401 | -1.61% |
| 2025-03-06 | 4.26 | 4.37 | 4.23 | 4.36 | 4.28 | qfq | 23,777,310 | 102,568,769 | 2.35% |
| 2025-03-05 | 4.27 | 4.29 | 4.19 | 4.26 | 4.18 | qfq | 15,595,884 | 65,837,687 | -0.47% |
| 2025-03-04 | 4.25 | 4.29 | 4.22 | 4.28 | 4.20 | qfq | 9,868,310 | 42,048,206 | 0.23% |
| 2025-03-03 | 4.30 | 4.36 | 4.25 | 4.27 | 4.19 | qfq | 18,994,500 | 81,806,011 | -0.93% |
| 2025-02-28 | 4.45 | 4.46 | 4.29 | 4.31 | 4.23 | qfq | 25,881,040 | 112,781,589 | -3.36% |
| 2025-02-27 | 4.37 | 4.47 | 4.34 | 4.46 | 4.37 | qfq | 30,581,322 | 134,666,377 | 2.29% |
| 2025-02-26 | 4.32 | 4.38 | 4.32 | 4.36 | 4.28 | qfq | 15,197,572 | 66,102,697 | 0.93% |
| 2025-02-25 | 4.34 | 4.38 | 4.28 | 4.32 | 4.24 | qfq | 16,843,300 | 73,090,263 | -0.92% |
| 2025-02-24 | 4.32 | 4.44 | 4.30 | 4.36 | 4.28 | qfq | 22,624,500 | 98,885,036 | 0.69% |
| 2025-02-21 | 4.35 | 4.37 | 4.25 | 4.33 | 4.25 | qfq | 19,476,000 | 83,891,387 | -0.92% |
| 2025-02-20 | 4.32 | 4.39 | 4.32 | 4.37 | 4.29 | qfq | 18,169,998 | 79,135,790 | 0.69% |
| 2025-02-19 | 4.32 | 4.34 | 4.28 | 4.34 | 4.26 | qfq | 16,564,200 | 71,482,943 | 0.70% |
| 2025-02-18 | 4.49 | 4.49 | 4.29 | 4.31 | 4.23 | qfq | 22,923,200 | 100,345,443 | -4.22% |
| 2025-02-17 | 4.42 | 4.51 | 4.39 | 4.50 | 4.41 | qfq | 24,090,500 | 107,575,301 | 1.81% |
| 2025-02-14 | 4.48 | 4.56 | 4.40 | 4.42 | 4.33 | qfq | 26,103,300 | 116,244,702 | -2.43% |
| 2025-02-13 | 4.47 | 4.62 | 4.44 | 4.53 | 4.44 | qfq | 39,877,872 | 180,969,327 | 1.34% |
| 2025-02-12 | 4.42 | 4.47 | 4.39 | 4.47 | 4.38 | qfq | 22,986,337 | 101,887,957 | 0.90% |
| 2025-02-11 | 4.45 | 4.46 | 4.35 | 4.43 | 4.34 | qfq | 22,853,800 | 100,409,403 | -0.23% |
| 2025-02-10 | 4.34 | 4.44 | 4.33 | 4.44 | 4.35 | qfq | 29,124,937 | 127,775,585 | 3.02% |
| 2025-02-07 | 4.22 | 4.39 | 4.20 | 4.31 | 4.23 | qfq | 31,896,401 | 137,520,302 | 1.89% |
| 2025-02-06 | 4.16 | 4.23 | 4.08 | 4.23 | 4.15 | qfq | 22,227,400 | 92,494,483 | 1.93% |
| 2025-02-05 | 4.19 | 4.21 | 4.12 | 4.15 | 4.07 | qfq | 20,330,910 | 84,648,532 | -0.48% |
| 2025-01-27 | 4.24 | 4.29 | 4.17 | 4.17 | 4.09 | qfq | 19,298,375 | 81,764,870 | -1.42% |
| 2025-01-24 | 4.17 | 4.24 | 4.14 | 4.23 | 4.15 | qfq | 20,420,875 | 85,662,869 | 0.95% |
| 2025-01-23 | 4.23 | 4.31 | 4.19 | 4.19 | 4.11 | qfq | 24,972,810 | 106,347,574 | -0.24% |
| 2025-01-22 | 4.28 | 4.29 | 4.17 | 4.20 | 4.12 | qfq | 27,074,300 | 114,260,957 | -2.55% |
| 2025-01-21 | 4.38 | 4.42 | 4.29 | 4.31 | 4.23 | qfq | 25,122,465 | 109,062,042 | -0.69% |
| 2025-01-20 | 4.34 | 4.40 | 4.25 | 4.34 | 4.26 | qfq | 28,508,300 | 123,921,233 | 0.70% |
| 2025-01-17 | 4.37 | 4.40 | 4.28 | 4.31 | 4.23 | qfq | 28,484,300 | 123,279,256 | -1.82% |
| 2025-01-16 | 4.38 | 4.47 | 4.31 | 4.39 | 4.31 | qfq | 40,994,965 | 179,977,312 | 2.09% |
| 2025-01-15 | 4.30 | 4.35 | 4.22 | 4.30 | 4.22 | qfq | 38,337,200 | 164,487,501 | 0.23% |
| 2025-01-14 | 4.10 | 4.30 | 4.10 | 4.29 | 4.21 | qfq | 54,212,300 | 227,634,836 | 5.41% |
| 2025-01-13 | 4.18 | 4.24 | 4.02 | 4.07 | 3.99 | qfq | 58,501,999 | 240,067,866 | -6.44% |
| 2025-01-10 | 4.42 | 4.68 | 4.21 | 4.35 | 4.27 | qfq | 90,936,853 | 406,324,961 | 2.35% |
| 2025-01-09 | 4.21 | 4.30 | 4.20 | 4.25 | 4.17 | qfq | 28,385,900 | 120,579,161 | -0.23% |
| 2025-01-08 | 4.21 | 4.31 | 4.14 | 4.26 | 4.18 | qfq | 32,011,990 | 135,373,552 | 0.71% |
| 2025-01-07 | 4.13 | 4.24 | 4.09 | 4.23 | 4.15 | qfq | 30,004,582 | 124,748,146 | 2.42% |
| 2025-01-06 | 4.21 | 4.28 | 4.09 | 4.13 | 4.05 | qfq | 40,175,860 | 167,476,904 | -3.73% |
| 2025-01-03 | 4.72 | 4.74 | 4.29 | 4.29 | 4.21 | qfq | 70,852,961 | 312,233,396 | -10.06% |
| 2025-01-02 | 4.65 | 4.94 | 4.65 | 4.77 | 4.68 | qfq | 66,158,257 | 318,190,411 | 2.58% |
| 2024-12-31 | 4.81 | 4.90 | 4.64 | 4.65 | 4.56 | qfq | 43,494,261 | 207,264,725 | -3.33% |
| 2024-12-30 | 4.85 | 4.89 | 4.76 | 4.81 | 4.72 | qfq | 41,075,866 | 197,402,805 | -1.43% |
| 2024-12-27 | 4.91 | 5.04 | 4.83 | 4.88 | 4.79 | qfq | 63,294,600 | 313,199,558 | -1.81% |
| 2024-12-26 | 4.97 | 5.09 | 4.89 | 4.97 | 4.87 | qfq | 72,572,290 | 360,513,893 | -1.97% |
| 2024-12-25 | 5.06 | 5.12 | 4.86 | 5.07 | 4.97 | qfq | 97,105,670 | 483,542,972 | -1.93% |
| 2024-12-24 | 4.66 | 5.17 | 4.60 | 5.17 | 5.07 | qfq | 94,233,282 | 461,083,333 | 10.00% |
| 2024-12-23 | 4.76 | 4.95 | 4.58 | 4.70 | 4.61 | qfq | 75,973,849 | 361,545,971 | -2.08% |
| 2024-12-20 | 4.68 | 4.86 | 4.67 | 4.80 | 4.71 | qfq | 45,383,565 | 216,842,794 | 2.35% |
| 2024-12-19 | 4.74 | 4.80 | 4.65 | 4.69 | 4.60 | qfq | 44,194,568 | 207,744,363 | -2.70% |
| 2024-12-18 | 4.86 | 4.91 | 4.77 | 4.82 | 4.73 | qfq | 38,473,572 | 186,031,731 | 0.00% |
| 2024-12-17 | 5.10 | 5.15 | 4.80 | 4.82 | 4.73 | qfq | 75,055,168 | 367,930,652 | -7.31% |
| 2024-12-16 | 5.18 | 5.37 | 5.15 | 5.20 | 5.10 | qfq | 76,264,469 | 401,272,942 | 0.78% |
| 2024-12-13 | 5.41 | 5.41 | 5.16 | 5.16 | 5.06 | qfq | 95,678,500 | 501,030,152 | -5.49% |
| 2024-12-12 | 5.13 | 5.49 | 5.08 | 5.46 | 5.35 | qfq | 142,271,205 | 752,614,319 | 7.06% |
| 2024-12-11 | 4.95 | 5.10 | 4.90 | 5.10 | 5.00 | qfq | 68,696,200 | 345,326,318 | 2.41% |
| 2024-12-10 | 5.20 | 5.22 | 4.97 | 4.98 | 4.88 | qfq | 95,814,592 | 486,666,753 | -2.16% |
| 2024-12-09 | 5.00 | 5.20 | 4.95 | 5.09 | 4.99 | qfq | 119,385,071 | 605,095,424 | 2.41% |
| 2024-12-06 | 4.92 | 4.99 | 4.86 | 4.97 | 4.87 | qfq | 58,200,328 | 287,199,598 | 0.81% |
| 2024-12-05 | 4.86 | 4.95 | 4.86 | 4.93 | 4.83 | qfq | 52,624,202 | 258,051,512 | 0.82% |
| 2024-12-04 | 5.00 | 5.13 | 4.86 | 4.89 | 4.80 | qfq | 86,961,569 | 434,221,833 | -2.40% |
| 2024-12-03 | 4.99 | 5.06 | 4.90 | 5.01 | 4.91 | qfq | 80,359,578 | 399,046,308 | 0.40% |
| 2024-12-02 | 4.93 | 5.03 | 4.88 | 4.99 | 4.89 | qfq | 100,965,304 | 501,125,614 | 1.42% |
| 2024-11-29 | 4.81 | 4.93 | 4.70 | 4.92 | 4.82 | qfq | 123,503,148 | 597,598,115 | 2.50% |
| 2024-11-28 | 4.89 | 5.04 | 4.78 | 4.80 | 4.71 | qfq | 125,266,826 | 613,772,427 | -1.64% |
| 2024-11-27 | 4.90 | 5.06 | 4.82 | 4.88 | 4.79 | qfq | 177,568,171 | 869,507,636 | -8.79% |
| 2024-11-26 | 5.61 | 5.72 | 5.35 | 5.35 | 5.25 | qfq | 99,842,700 | 539,001,212 | -9.93% |
| 2024-11-25 | 6.57 | 7.02 | 5.94 | 5.94 | 5.83 | qfq | 187,365,700 | 1,179,273,694 | -10.00% |
| 2024-11-22 | 6.05 | 6.97 | 5.80 | 6.60 | 6.47 | qfq | 295,620,406 | 1,934,721,805 | 4.10% |
| 2024-11-21 | 6.20 | 6.34 | 6.00 | 6.34 | 6.22 | qfq | 279,607,609 | 1,752,080,041 | 10.07% |
| 2024-11-20 | 5.76 | 5.76 | 5.60 | 5.76 | 5.65 | qfq | 109,657,677 | 630,493,219 | 9.92% |
| 2024-11-19 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | qfq | 5,886,861 | 30,847,152 | 10.08% |
| 2024-11-18 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | qfq | 4,749,343 | 22,606,873 | 9.93% |
| 2024-11-15 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | qfq | 8,903,021 | 38,550,081 | 9.90% |
| 2024-11-14 | 4.05 | 4.06 | 3.93 | 3.94 | 3.86 | qfq | 12,780,028 | 50,904,787 | -2.72% |
| 2024-11-13 | 4.07 | 4.12 | 3.99 | 4.05 | 3.97 | qfq | 13,957,700 | 56,450,353 | -0.49% |
| 2024-11-12 | 4.10 | 4.17 | 4.04 | 4.07 | 3.99 | qfq | 20,014,231 | 82,167,266 | 0.00% |
| 2024-11-11 | 4.05 | 4.11 | 4.02 | 4.07 | 3.99 | qfq | 16,947,551 | 68,728,344 | 0.00% |
| 2024-11-08 | 4.16 | 4.21 | 4.02 | 4.07 | 3.99 | qfq | 21,322,906 | 87,299,976 | -1.69% |
| 2024-11-07 | 3.99 | 4.16 | 3.98 | 4.14 | 4.06 | qfq | 22,841,400 | 93,404,299 | 2.99% |
| 2024-11-06 | 3.94 | 4.05 | 3.90 | 4.02 | 3.94 | qfq | 23,411,034 | 93,367,480 | 1.77% |
| 2024-11-05 | 3.87 | 3.95 | 3.85 | 3.95 | 3.87 | qfq | 14,990,709 | 58,633,311 | 2.33% |
| 2024-11-04 | 3.78 | 3.86 | 3.76 | 3.86 | 3.79 | qfq | 13,538,029 | 51,662,102 | 1.85% |
| 2024-11-01 | 3.86 | 3.92 | 3.77 | 3.79 | 3.72 | qfq | 17,969,435 | 68,800,123 | -1.81% |
| 2024-10-31 | 3.82 | 3.89 | 3.79 | 3.86 | 3.79 | qfq | 13,246,400 | 51,121,041 | 0.78% |
| 2024-10-30 | 3.82 | 3.89 | 3.79 | 3.83 | 3.76 | qfq | 12,604,600 | 48,350,335 | 0.00% |
| 2024-10-29 | 3.95 | 3.97 | 3.82 | 3.83 | 3.76 | qfq | 14,496,120 | 56,188,600 | -2.79% |
| 2024-10-28 | 3.81 | 3.95 | 3.79 | 3.94 | 3.86 | qfq | 20,115,180 | 78,276,588 | 3.41% |
| 2024-10-25 | 3.79 | 3.82 | 3.77 | 3.81 | 3.74 | qfq | 14,347,162 | 54,433,919 | 0.53% |
| 2024-10-24 | 3.72 | 3.82 | 3.70 | 3.79 | 3.72 | qfq | 14,458,500 | 54,534,968 | 1.61% |
| 2024-10-23 | 3.68 | 3.78 | 3.67 | 3.73 | 3.66 | qfq | 19,248,100 | 71,571,753 | 1.91% |
| 2024-10-22 | 3.62 | 3.66 | 3.60 | 3.66 | 3.59 | qfq | 10,313,915 | 37,545,352 | 1.10% |
| 2024-10-21 | 3.67 | 3.67 | 3.60 | 3.62 | 3.55 | qfq | 11,363,015 | 41,202,246 | -0.82% |
| 2024-10-18 | 3.58 | 3.70 | 3.54 | 3.65 | 3.58 | qfq | 17,176,229 | 62,073,399 | 1.67% |
| 2024-10-17 | 3.70 | 3.71 | 3.59 | 3.59 | 3.52 | qfq | 14,535,400 | 52,933,726 | -2.71% |
| 2024-10-16 | 3.60 | 3.71 | 3.59 | 3.69 | 3.62 | qfq | 12,909,400 | 47,345,029 | 1.65% |
| 2024-10-15 | 3.67 | 3.70 | 3.63 | 3.63 | 3.56 | qfq | 12,206,601 | 44,738,588 | -1.36% |
| 2024-10-14 | 3.68 | 3.72 | 3.60 | 3.68 | 3.61 | qfq | 13,767,310 | 50,507,146 | 0.82% |
| 2024-10-11 | 3.71 | 3.80 | 3.59 | 3.65 | 3.58 | qfq | 18,029,106 | 66,564,012 | -1.88% |
| 2024-10-10 | 3.68 | 3.78 | 3.60 | 3.72 | 3.65 | qfq | 20,079,002 | 74,351,958 | 1.92% |
| 2024-10-09 | 3.91 | 3.92 | 3.65 | 3.65 | 3.58 | qfq | 29,081,293 | 109,849,080 | -8.29% |
| 2024-10-08 | 4.23 | 4.23 | 3.81 | 3.98 | 3.90 | qfq | 52,709,948 | 211,859,563 | 3.11% |
| 2024-09-30 | 3.72 | 3.88 | 3.59 | 3.86 | 3.79 | qfq | 48,445,878 | 181,755,895 | 7.82% |
| 2024-09-27 | 3.54 | 3.64 | 3.49 | 3.58 | 3.51 | qfq | 23,564,800 | 83,650,922 | 2.87% |
| 2024-09-26 | 3.31 | 3.49 | 3.31 | 3.48 | 3.41 | qfq | 16,217,304 | 55,262,179 | 4.82% |
| 2024-09-25 | 3.30 | 3.42 | 3.29 | 3.32 | 3.26 | qfq | 15,550,169 | 52,213,918 | 2.47% |
| 2024-09-24 | 3.17 | 3.24 | 3.16 | 3.24 | 3.18 | qfq | 10,142,595 | 32,539,589 | 2.53% |
| 2024-09-23 | 3.15 | 3.16 | 3.12 | 3.16 | 3.10 | qfq | 4,750,716 | 14,922,122 | 0.32% |
| 2024-09-20 | 3.14 | 3.16 | 3.10 | 3.15 | 3.09 | qfq | 6,962,400 | 21,821,682 | 0.64% |
| 2024-09-19 | 3.04 | 3.13 | 3.03 | 3.13 | 3.07 | qfq | 7,731,800 | 23,963,144 | 3.30% |
| 2024-09-18 | 3.06 | 3.07 | 2.98 | 3.03 | 2.97 | qfq | 5,213,100 | 15,734,851 | -0.98% |
| 2024-09-13 | 3.05 | 3.09 | 3.03 | 3.06 | 3.00 | qfq | 5,911,300 | 18,102,599 | 0.66% |
| 2024-09-12 | 3.03 | 3.07 | 3.02 | 3.04 | 2.98 | qfq | 5,565,000 | 16,929,936 | 0.66% |
| 2024-09-11 | 3.08 | 3.08 | 3.01 | 3.02 | 2.96 | qfq | 6,236,800 | 18,928,782 | -2.27% |
| 2024-09-10 | 3.11 | 3.15 | 3.05 | 3.09 | 3.03 | qfq | 6,870,600 | 21,220,128 | -0.32% |
| 2024-09-09 | 3.05 | 3.12 | 3.03 | 3.10 | 3.04 | qfq | 7,071,200 | 21,812,858 | 0.98% |
| 2024-09-06 | 3.09 | 3.12 | 3.06 | 3.07 | 3.01 | qfq | 5,723,000 | 17,670,464 | -0.65% |
| 2024-09-05 | 3.05 | 3.10 | 3.05 | 3.09 | 3.03 | qfq | 4,906,200 | 15,113,463 | 1.31% |
| 2024-09-04 | 3.06 | 3.08 | 3.04 | 3.05 | 2.99 | qfq | 4,520,800 | 13,841,562 | -0.65% |
| 2024-09-03 | 3.05 | 3.08 | 3.04 | 3.07 | 3.01 | qfq | 5,163,800 | 15,803,860 | 0.99% |
| 2024-09-02 | 3.07 | 3.11 | 3.03 | 3.04 | 2.98 | qfq | 6,477,469 | 19,908,630 | -0.98% |
| 2024-08-30 | 3.00 | 3.12 | 3.00 | 3.07 | 3.01 | qfq | 8,569,564 | 26,268,523 | 2.33% |
| 2024-08-29 | 2.98 | 3.01 | 2.97 | 3.00 | 2.94 | qfq | 5,285,200 | 15,829,934 | 0.33% |
| 2024-08-28 | 2.99 | 3.02 | 2.96 | 2.99 | 2.93 | qfq | 5,763,100 | 17,263,679 | 0.00% |
| 2024-08-27 | 3.03 | 3.04 | 2.98 | 2.99 | 2.93 | qfq | 4,743,500 | 14,223,622 | -0.99% |
| 2024-08-26 | 2.99 | 3.05 | 2.97 | 3.02 | 2.96 | qfq | 4,649,800 | 14,034,153 | 1.34% |
| 2024-08-23 | 3.02 | 3.02 | 2.96 | 2.98 | 2.92 | qfq | 5,375,800 | 16,052,087 | -0.67% |
| 2024-08-22 | 3.06 | 3.08 | 3.00 | 3.00 | 2.94 | qfq | 5,911,600 | 17,898,303 | -1.96% |
| 2024-08-21 | 3.09 | 3.10 | 3.05 | 3.06 | 3.00 | qfq | 3,961,200 | 12,143,816 | -0.97% |
| 2024-08-20 | 3.14 | 3.15 | 3.08 | 3.09 | 3.03 | qfq | 5,887,100 | 18,261,654 | -1.59% |
| 2024-08-19 | 3.14 | 3.16 | 3.11 | 3.14 | 3.08 | qfq | 4,434,800 | 13,898,931 | 0.32% |
| 2024-08-16 | 3.18 | 3.19 | 3.12 | 3.13 | 3.07 | qfq | 4,961,400 | 15,605,819 | -1.26% |
| 2024-08-15 | 3.14 | 3.18 | 3.11 | 3.17 | 3.11 | qfq | 5,576,002 | 17,589,586 | 1.28% |
| 2024-08-14 | 3.14 | 3.17 | 3.13 | 3.13 | 3.07 | qfq | 3,417,800 | 10,744,278 | -0.95% |
| 2024-08-13 | 3.15 | 3.18 | 3.13 | 3.16 | 3.10 | qfq | 3,742,000 | 11,790,313 | 0.00% |
| 2024-08-12 | 3.20 | 3.20 | 3.15 | 3.16 | 3.10 | qfq | 5,005,650 | 15,872,265 | -1.25% |
| 2024-08-09 | 3.21 | 3.25 | 3.19 | 3.20 | 3.14 | qfq | 7,019,100 | 22,592,762 | 0.00% |
| 2024-08-08 | 3.15 | 3.21 | 3.14 | 3.20 | 3.14 | qfq | 5,267,412 | 16,761,950 | 1.59% |
| 2024-08-07 | 3.19 | 3.19 | 3.14 | 3.15 | 3.09 | qfq | 3,473,600 | 10,977,518 | -0.94% |
| 2024-08-06 | 3.16 | 3.18 | 3.14 | 3.18 | 3.12 | qfq | 3,896,960 | 12,298,831 | 1.60% |
| 2024-08-05 | 3.16 | 3.20 | 3.12 | 3.13 | 3.07 | qfq | 7,576,500 | 23,968,072 | -1.26% |
| 2024-08-02 | 3.17 | 3.20 | 3.15 | 3.17 | 3.11 | qfq | 5,477,302 | 17,405,564 | -0.31% |
| 2024-08-01 | 3.18 | 3.21 | 3.17 | 3.18 | 3.12 | qfq | 5,980,465 | 19,049,070 | 0.00% |
| 2024-07-31 | 3.12 | 3.19 | 3.11 | 3.18 | 3.12 | qfq | 8,243,000 | 26,137,396 | 1.92% |
| 2024-07-30 | 3.06 | 3.14 | 3.06 | 3.12 | 3.06 | qfq | 6,747,600 | 20,885,368 | 1.63% |
| 2024-07-29 | 3.04 | 3.09 | 3.02 | 3.07 | 3.01 | qfq | 4,095,615 | 12,530,085 | 0.66% |
| 2024-07-26 | 3.01 | 3.06 | 3.01 | 3.05 | 2.99 | qfq | 4,031,784 | 12,259,841 | 1.33% |
| 2024-07-25 | 2.97 | 3.03 | 2.96 | 3.01 | 2.95 | qfq | 4,451,532 | 13,348,917 | 0.67% |
| 2024-07-24 | 3.02 | 3.03 | 2.97 | 2.99 | 2.93 | qfq | 6,303,600 | 18,876,561 | -1.32% |
| 2024-07-23 | 3.05 | 3.10 | 3.03 | 3.03 | 2.97 | qfq | 6,703,084 | 20,569,053 | -0.66% |
| 2024-07-22 | 3.08 | 3.08 | 3.04 | 3.05 | 2.99 | qfq | 5,278,400 | 16,121,321 | -0.65% |
| 2024-07-19 | 3.08 | 3.09 | 3.04 | 3.07 | 3.01 | qfq | 5,490,799 | 16,819,236 | -0.65% |
| 2024-07-18 | 3.07 | 3.10 | 3.04 | 3.09 | 3.03 | qfq | 5,583,300 | 17,098,109 | 0.00% |
| 2024-07-17 | 3.06 | 3.12 | 3.06 | 3.09 | 3.03 | qfq | 5,449,300 | 16,853,357 | 0.65% |
| 2024-07-16 | 3.07 | 3.09 | 3.05 | 3.07 | 3.01 | qfq | 4,805,100 | 14,731,530 | -0.32% |
| 2024-07-15 | 3.14 | 3.14 | 3.07 | 3.08 | 3.02 | qfq | 5,001,611 | 15,463,259 | -1.91% |
| 2024-07-12 | 3.12 | 3.19 | 3.10 | 3.14 | 3.08 | qfq | 6,859,900 | 21,609,654 | 0.64% |
| 2024-07-11 | 3.03 | 3.13 | 3.03 | 3.12 | 3.06 | qfq | 10,192,311 | 31,372,504 | 4.35% |
| 2024-07-10 | 3.04 | 3.06 | 2.98 | 2.99 | 2.93 | qfq | 6,471,919 | 19,522,363 | -1.64% |
| 2024-07-09 | 3.01 | 3.06 | 2.95 | 3.04 | 2.98 | qfq | 8,709,500 | 26,119,984 | 1.00% |
| 2024-07-08 | 3.10 | 3.10 | 3.00 | 3.01 | 2.95 | qfq | 6,369,100 | 19,341,997 | -2.90% |
| 2024-07-05 | 3.06 | 3.12 | 3.04 | 3.10 | 3.04 | qfq | 5,215,700 | 16,090,650 | 0.98% |
| 2024-07-04 | 3.17 | 3.18 | 3.06 | 3.07 | 3.01 | qfq | 8,627,311 | 26,818,847 | -4.36% |
| 2024-07-03 | 3.16 | 3.24 | 3.15 | 3.21 | 3.11 | qfq | 7,666,199 | 24,623,517 | 1.58% |
| 2024-07-02 | 3.13 | 3.18 | 3.12 | 3.16 | 3.06 | qfq | 7,745,354 | 24,460,115 | 1.28% |
| 2024-07-01 | 3.06 | 3.13 | 3.03 | 3.12 | 3.02 | qfq | 6,799,900 | 21,040,539 | 1.96% |
| 2024-06-28 | 3.07 | 3.11 | 3.05 | 3.06 | 2.96 | qfq | 8,608,300 | 26,589,391 | -0.65% |
| 2024-06-27 | 3.11 | 3.15 | 3.06 | 3.08 | 2.98 | qfq | 6,372,240 | 19,718,544 | -1.60% |
| 2024-06-26 | 3.06 | 3.13 | 3.03 | 3.13 | 3.03 | qfq | 5,819,519 | 17,971,863 | 2.29% |
| 2024-06-25 | 3.02 | 3.09 | 3.01 | 3.06 | 2.96 | qfq | 7,907,416 | 24,187,074 | 1.66% |
| 2024-06-24 | 3.07 | 3.07 | 3.00 | 3.01 | 2.91 | qfq | 10,921,800 | 33,071,321 | -2.90% |
| 2024-06-21 | 3.10 | 3.14 | 3.08 | 3.10 | 3.00 | qfq | 3,651,414 | 11,365,948 | 0.00% |
| 2024-06-20 | 3.17 | 3.18 | 3.09 | 3.10 | 3.00 | qfq | 6,561,514 | 20,495,685 | -2.21% |
| 2024-06-19 | 3.18 | 3.19 | 3.14 | 3.17 | 3.07 | qfq | 4,471,200 | 14,171,256 | -0.31% |
| 2024-06-18 | 3.15 | 3.19 | 3.15 | 3.18 | 3.08 | qfq | 3,724,300 | 11,804,634 | 0.95% |
| 2024-06-17 | 3.19 | 3.20 | 3.14 | 3.15 | 3.05 | qfq | 5,645,900 | 17,847,595 | -1.56% |
| 2024-06-14 | 3.17 | 3.21 | 3.15 | 3.20 | 3.10 | qfq | 5,374,271 | 17,125,208 | 0.63% |
| 2024-06-13 | 3.28 | 3.28 | 3.16 | 3.18 | 3.08 | qfq | 9,513,100 | 30,398,985 | -2.75% |
| 2024-06-12 | 3.22 | 3.28 | 3.21 | 3.27 | 3.16 | qfq | 5,965,804 | 19,388,567 | 1.24% |
| 2024-06-11 | 3.25 | 3.26 | 3.17 | 3.23 | 3.13 | qfq | 7,078,300 | 22,724,757 | -0.62% |
| 2024-06-07 | 3.18 | 3.26 | 3.14 | 3.25 | 3.14 | qfq | 11,728,808 | 37,610,638 | 3.83% |
| 2024-06-06 | 3.30 | 3.32 | 3.09 | 3.13 | 3.03 | qfq | 17,443,257 | 55,438,839 | -4.86% |
| 2024-06-05 | 3.38 | 3.39 | 3.29 | 3.29 | 3.18 | qfq | 11,917,725 | 39,790,029 | -3.24% |
| 2024-06-04 | 3.41 | 3.41 | 3.35 | 3.40 | 3.29 | qfq | 6,629,400 | 22,427,917 | -0.29% |
| 2024-06-03 | 3.50 | 3.51 | 3.38 | 3.41 | 3.30 | qfq | 8,601,604 | 29,492,933 | -2.29% |
| 2024-05-31 | 3.48 | 3.53 | 3.48 | 3.49 | 3.38 | qfq | 5,784,304 | 20,247,682 | 0.29% |
| 2024-05-30 | 3.51 | 3.55 | 3.45 | 3.48 | 3.37 | qfq | 7,305,100 | 25,486,076 | -1.42% |
| 2024-05-29 | 3.56 | 3.59 | 3.51 | 3.53 | 3.42 | qfq | 5,432,700 | 19,301,244 | -0.28% |
| 2024-05-28 | 3.62 | 3.62 | 3.53 | 3.54 | 3.43 | qfq | 7,315,500 | 26,085,241 | -2.21% |
| 2024-05-27 | 3.62 | 3.65 | 3.56 | 3.62 | 3.50 | qfq | 5,181,000 | 18,650,520 | 0.56% |
| 2024-05-24 | 3.65 | 3.68 | 3.60 | 3.60 | 3.48 | qfq | 5,371,800 | 19,541,700 | -1.37% |
| 2024-05-23 | 3.74 | 3.74 | 3.63 | 3.65 | 3.53 | qfq | 7,215,500 | 26,466,303 | -2.41% |
| 2024-05-22 | 3.73 | 3.78 | 3.71 | 3.74 | 3.62 | qfq | 7,659,800 | 28,714,129 | 0.54% |
| 2024-05-21 | 3.75 | 3.76 | 3.70 | 3.72 | 3.60 | qfq | 8,171,900 | 30,473,624 | -1.33% |
| 2024-05-20 | 3.80 | 3.83 | 3.75 | 3.77 | 3.65 | qfq | 12,185,600 | 46,047,223 | -0.79% |
| 2024-05-17 | 3.74 | 3.80 | 3.69 | 3.80 | 3.68 | qfq | 11,272,200 | 42,246,405 | 1.60% |
| 2024-05-16 | 3.71 | 3.77 | 3.69 | 3.74 | 3.62 | qfq | 8,319,482 | 31,169,040 | 1.08% |
| 2024-05-15 | 3.70 | 3.74 | 3.67 | 3.70 | 3.58 | qfq | 6,183,100 | 22,925,013 | 0.00% |
| 2024-05-14 | 3.67 | 3.72 | 3.66 | 3.70 | 3.58 | qfq | 6,900,500 | 25,495,570 | 0.82% |
| 2024-05-13 | 3.74 | 3.74 | 3.65 | 3.67 | 3.55 | qfq | 8,576,000 | 31,524,806 | -2.13% |
| 2024-05-10 | 3.72 | 3.76 | 3.68 | 3.75 | 3.63 | qfq | 7,863,592 | 29,321,455 | 1.08% |
| 2024-05-09 | 3.66 | 3.72 | 3.64 | 3.71 | 3.59 | qfq | 7,210,700 | 26,663,255 | 1.64% |
| 2024-05-08 | 3.69 | 3.70 | 3.64 | 3.65 | 3.53 | qfq | 8,056,200 | 29,558,940 | -1.35% |
| 2024-05-07 | 3.70 | 3.72 | 3.65 | 3.70 | 3.58 | qfq | 8,705,578 | 32,105,199 | 0.00% |
| 2024-05-06 | 3.70 | 3.75 | 3.69 | 3.70 | 3.58 | qfq | 8,837,693 | 32,815,379 | 1.09% |
| 2024-04-30 | 3.65 | 3.69 | 3.63 | 3.66 | 3.54 | qfq | 8,825,530 | 32,262,994 | 0.00% |
| 2024-04-29 | 3.54 | 3.67 | 3.52 | 3.66 | 3.54 | qfq | 11,147,015 | 40,170,255 | 2.81% |
| 2024-04-26 | 3.45 | 3.57 | 3.44 | 3.56 | 3.44 | qfq | 8,409,515 | 29,504,305 | 3.19% |
| 2024-04-25 | 3.42 | 3.48 | 3.40 | 3.45 | 3.34 | qfq | 5,232,769 | 18,034,544 | 0.58% |
| 2024-04-24 | 3.41 | 3.43 | 3.37 | 3.43 | 3.32 | qfq | 4,979,357 | 16,972,781 | 0.88% |
| 2024-04-23 | 3.39 | 3.43 | 3.37 | 3.40 | 3.29 | qfq | 5,518,600 | 18,792,959 | 0.29% |
| 2024-04-22 | 3.43 | 3.45 | 3.35 | 3.39 | 3.28 | qfq | 5,469,469 | 18,597,993 | -0.88% |
| 2024-04-19 | 3.46 | 3.50 | 3.41 | 3.42 | 3.31 | qfq | 7,244,700 | 24,953,000 | -0.87% |
| 2024-04-18 | 3.46 | 3.51 | 3.43 | 3.45 | 3.34 | qfq | 7,797,900 | 27,082,759 | -0.58% |
| 2024-04-17 | 3.31 | 3.47 | 3.31 | 3.47 | 3.36 | qfq | 12,131,900 | 41,457,448 | 5.47% |
| 2024-04-16 | 3.47 | 3.48 | 3.26 | 3.29 | 3.18 | qfq | 15,605,636 | 52,384,604 | -6.27% |
| 2024-04-15 | 3.64 | 3.66 | 3.44 | 3.51 | 3.40 | qfq | 14,147,220 | 49,899,913 | -3.84% |
| 2024-04-12 | 3.67 | 3.71 | 3.63 | 3.65 | 3.53 | qfq | 6,874,020 | 25,237,126 | -1.08% |
| 2024-04-11 | 3.70 | 3.73 | 3.64 | 3.69 | 3.57 | qfq | 8,088,248 | 29,885,929 | 0.27% |
| 2024-04-10 | 3.75 | 3.76 | 3.64 | 3.68 | 3.56 | qfq | 8,957,600 | 33,075,409 | -1.34% |
| 2024-04-09 | 3.71 | 3.75 | 3.69 | 3.73 | 3.61 | qfq | 6,368,700 | 23,679,806 | 0.27% |
| 2024-04-08 | 3.80 | 3.80 | 3.70 | 3.72 | 3.60 | qfq | 11,160,831 | 41,832,348 | -2.11% |
| 2024-04-03 | 3.78 | 3.82 | 3.76 | 3.80 | 3.68 | qfq | 9,850,251 | 37,348,107 | 0.53% |
| 2024-04-02 | 3.74 | 3.79 | 3.72 | 3.78 | 3.66 | qfq | 11,957,829 | 44,959,373 | 1.34% |
| 2024-04-01 | 3.68 | 3.73 | 3.67 | 3.73 | 3.61 | qfq | 10,818,180 | 40,148,025 | 1.91% |
| 2024-03-29 | 3.63 | 3.67 | 3.63 | 3.66 | 3.54 | qfq | 6,596,033 | 24,070,400 | 0.55% |
| 2024-03-28 | 3.59 | 3.69 | 3.57 | 3.64 | 3.52 | qfq | 10,601,900 | 38,655,196 | 1.39% |
| 2024-03-27 | 3.68 | 3.70 | 3.59 | 3.59 | 3.47 | qfq | 9,782,531 | 35,700,661 | -2.45% |
| 2024-03-26 | 3.63 | 3.68 | 3.59 | 3.68 | 3.56 | qfq | 11,414,399 | 41,584,015 | 1.38% |
| 2024-03-25 | 3.68 | 3.73 | 3.63 | 3.63 | 3.51 | qfq | 7,928,000 | 29,222,296 | -2.16% |
| 2024-03-22 | 3.77 | 3.79 | 3.66 | 3.71 | 3.59 | qfq | 10,030,600 | 37,282,949 | -1.33% |
| 2024-03-21 | 3.73 | 3.77 | 3.70 | 3.76 | 3.64 | qfq | 9,707,214 | 36,326,988 | 0.80% |
| 2024-03-20 | 3.70 | 3.74 | 3.68 | 3.73 | 3.61 | qfq | 7,519,383 | 27,902,629 | 0.81% |
| 2024-03-19 | 3.74 | 3.74 | 3.69 | 3.70 | 3.58 | qfq | 9,976,558 | 37,086,096 | -1.07% |
| 2024-03-18 | 3.72 | 3.74 | 3.68 | 3.74 | 3.62 | qfq | 10,976,146 | 40,668,253 | 0.54% |
| 2024-03-15 | 3.61 | 3.72 | 3.59 | 3.72 | 3.60 | qfq | 10,321,962 | 37,761,172 | 2.76% |
| 2024-03-14 | 3.62 | 3.64 | 3.58 | 3.62 | 3.50 | qfq | 8,783,900 | 31,769,242 | 0.00% |
| 2024-03-13 | 3.64 | 3.65 | 3.58 | 3.62 | 3.50 | qfq | 9,199,836 | 33,286,365 | -0.55% |
| 2024-03-12 | 3.59 | 3.65 | 3.57 | 3.64 | 3.52 | qfq | 10,198,136 | 36,843,590 | 1.68% |
| 2024-03-11 | 3.56 | 3.59 | 3.54 | 3.58 | 3.46 | qfq | 10,075,210 | 35,993,174 | 0.56% |
| 2024-03-08 | 3.53 | 3.56 | 3.48 | 3.56 | 3.44 | qfq | 8,122,930 | 28,628,765 | 1.14% |
| 2024-03-07 | 3.51 | 3.58 | 3.50 | 3.52 | 3.41 | qfq | 11,647,160 | 41,197,400 | 0.28% |
| 2024-03-06 | 3.46 | 3.53 | 3.44 | 3.51 | 3.40 | qfq | 13,112,341 | 45,839,490 | 1.15% |
| 2024-03-05 | 3.54 | 3.54 | 3.47 | 3.47 | 3.36 | qfq | 10,667,200 | 37,277,886 | -1.98% |
| 2024-03-04 | 3.59 | 3.60 | 3.49 | 3.54 | 3.43 | qfq | 11,236,364 | 39,681,288 | -1.39% |
| 2024-03-01 | 3.58 | 3.61 | 3.54 | 3.59 | 3.47 | qfq | 12,785,997 | 45,631,094 | 0.28% |
| 2024-02-29 | 3.50 | 3.60 | 3.46 | 3.58 | 3.46 | qfq | 15,473,800 | 54,884,346 | 1.99% |
| 2024-02-28 | 3.70 | 3.75 | 3.51 | 3.51 | 3.40 | qfq | 23,634,265 | 86,194,554 | -5.14% |
| 2024-02-27 | 3.64 | 3.70 | 3.61 | 3.70 | 3.58 | qfq | 9,086,200 | 33,385,859 | 1.37% |
| 2024-02-26 | 3.65 | 3.70 | 3.62 | 3.65 | 3.53 | qfq | 11,439,202 | 41,783,703 | 0.27% |
| 2024-02-23 | 3.58 | 3.66 | 3.56 | 3.64 | 3.52 | qfq | 12,518,500 | 45,211,426 | 2.25% |
| 2024-02-22 | 3.53 | 3.59 | 3.52 | 3.56 | 3.44 | qfq | 7,626,300 | 27,077,576 | 0.85% |
| 2024-02-21 | 3.49 | 3.61 | 3.46 | 3.53 | 3.42 | qfq | 12,874,800 | 45,860,982 | 0.57% |
| 2024-02-20 | 3.48 | 3.52 | 3.43 | 3.51 | 3.40 | qfq | 8,743,285 | 30,487,446 | 0.86% |
| 2024-02-19 | 3.45 | 3.56 | 3.42 | 3.48 | 3.37 | qfq | 16,295,523 | 56,909,105 | 1.75% |
| 2024-02-08 | 3.22 | 3.50 | 3.18 | 3.42 | 3.31 | qfq | 22,726,908 | 75,493,497 | 7.21% |
| 2024-02-07 | 3.28 | 3.30 | 3.11 | 3.19 | 3.09 | qfq | 20,427,418 | 65,727,619 | -2.45% |
| 2024-02-06 | 3.09 | 3.37 | 3.02 | 3.27 | 3.16 | qfq | 24,823,119 | 78,683,337 | 3.48% |
| 2024-02-05 | 3.44 | 3.44 | 3.13 | 3.16 | 3.06 | qfq | 38,663,480 | 123,509,889 | -9.20% |
| 2024-02-02 | 3.61 | 3.70 | 3.35 | 3.48 | 3.37 | qfq | 22,756,288 | 80,232,954 | -3.60% |
| 2024-02-01 | 3.68 | 3.73 | 3.53 | 3.61 | 3.49 | qfq | 17,836,500 | 64,633,870 | -1.90% |
| 2024-01-31 | 3.81 | 3.84 | 3.66 | 3.68 | 3.56 | qfq | 17,772,150 | 66,342,154 | -3.41% |
| 2024-01-30 | 3.90 | 3.97 | 3.81 | 3.81 | 3.69 | qfq | 12,008,750 | 46,700,823 | -3.30% |
| 2024-01-29 | 4.03 | 4.04 | 3.93 | 3.94 | 3.81 | qfq | 13,454,846 | 53,560,843 | -1.99% |
| 2024-01-26 | 3.95 | 4.07 | 3.93 | 4.02 | 3.89 | qfq | 14,207,724 | 57,037,693 | 2.03% |
| 2024-01-25 | 3.83 | 3.95 | 3.82 | 3.94 | 3.81 | qfq | 14,532,789 | 56,650,500 | 2.87% |
| 2024-01-24 | 3.68 | 3.83 | 3.65 | 3.83 | 3.71 | qfq | 15,178,986 | 56,969,311 | 4.36% |
| 2024-01-23 | 3.65 | 3.70 | 3.56 | 3.67 | 3.55 | qfq | 12,100,561 | 44,020,011 | 0.82% |
| 2024-01-22 | 3.86 | 3.88 | 3.63 | 3.64 | 3.52 | qfq | 13,858,126 | 51,975,448 | -5.94% |
| 2024-01-19 | 3.86 | 3.92 | 3.82 | 3.87 | 3.74 | qfq | 11,216,500 | 43,462,176 | 0.00% |
| 2024-01-18 | 3.94 | 3.94 | 3.74 | 3.87 | 3.74 | qfq | 19,839,450 | 75,986,386 | -2.52% |
| 2024-01-17 | 4.06 | 4.08 | 3.96 | 3.97 | 3.84 | qfq | 11,087,300 | 44,644,986 | -2.46% |
| 2024-01-16 | 4.14 | 4.16 | 4.01 | 4.07 | 3.94 | qfq | 16,379,950 | 66,623,566 | -1.45% |
| 2024-01-15 | 4.08 | 4.17 | 4.06 | 4.13 | 4.00 | qfq | 8,536,309 | 35,227,815 | 0.98% |
| 2024-01-12 | 4.12 | 4.18 | 4.08 | 4.09 | 3.96 | qfq | 7,580,688 | 31,282,245 | -0.73% |
| 2024-01-11 | 4.07 | 4.14 | 4.04 | 4.12 | 3.99 | qfq | 8,393,688 | 34,320,608 | 1.48% |
| 2024-01-10 | 4.08 | 4.11 | 4.01 | 4.06 | 3.93 | qfq | 7,792,101 | 31,721,194 | -0.25% |
| 2024-01-09 | 4.02 | 4.09 | 4.00 | 4.07 | 3.94 | qfq | 8,423,102 | 34,136,870 | 1.50% |
| 2024-01-08 | 4.09 | 4.09 | 4.00 | 4.01 | 3.88 | qfq | 9,215,300 | 37,267,026 | -1.72% |
| 2024-01-05 | 4.16 | 4.19 | 4.06 | 4.08 | 3.95 | qfq | 13,686,426 | 56,341,433 | -1.92% |
| 2024-01-04 | 4.16 | 4.18 | 4.12 | 4.16 | 4.02 | qfq | 7,058,900 | 29,283,143 | -0.24% |
| 2024-01-03 | 4.12 | 4.19 | 4.10 | 4.17 | 4.03 | qfq | 10,521,974 | 43,754,286 | 1.21% |
| 2024-01-02 | 4.12 | 4.16 | 4.09 | 4.12 | 3.99 | qfq | 11,873,800 | 48,954,073 | 0.49% |
| 2023-12-29 | 4.10 | 4.13 | 4.09 | 4.10 | 3.97 | qfq | 9,883,300 | 40,579,343 | 0.00% |
| 2023-12-28 | 4.08 | 4.14 | 4.03 | 4.10 | 3.97 | qfq | 8,191,500 | 33,524,007 | 0.74% |
| 2023-12-27 | 4.01 | 4.08 | 3.97 | 4.07 | 3.94 | qfq | 8,767,200 | 35,242,727 | 1.24% |
| 2023-12-26 | 4.05 | 4.09 | 4.01 | 4.02 | 3.89 | qfq | 5,874,000 | 23,789,827 | -1.23% |
| 2023-12-25 | 4.14 | 4.14 | 4.05 | 4.07 | 3.94 | qfq | 9,382,771 | 38,294,321 | -1.93% |
| 2023-12-22 | 4.22 | 4.23 | 4.12 | 4.15 | 4.02 | qfq | 8,069,400 | 33,660,740 | -1.19% |
| 2023-12-21 | 4.15 | 4.22 | 4.11 | 4.20 | 4.06 | qfq | 8,523,491 | 35,498,753 | 0.96% |
| 2023-12-20 | 4.25 | 4.26 | 4.15 | 4.16 | 4.02 | qfq | 11,215,071 | 47,143,852 | -1.89% |
| 2023-12-19 | 4.29 | 4.30 | 4.21 | 4.24 | 4.10 | qfq | 8,917,499 | 37,900,520 | -0.93% |
| 2023-12-18 | 4.42 | 4.42 | 4.26 | 4.28 | 4.14 | qfq | 13,994,675 | 60,494,377 | -3.17% |
| 2023-12-15 | 4.45 | 4.46 | 4.38 | 4.42 | 4.28 | qfq | 15,038,348 | 66,300,518 | -0.45% |
| 2023-12-14 | 4.35 | 4.50 | 4.34 | 4.44 | 4.30 | qfq | 17,870,056 | 79,150,441 | 2.54% |
| 2023-12-13 | 4.36 | 4.39 | 4.32 | 4.33 | 4.19 | qfq | 12,141,528 | 52,914,487 | -0.69% |
| 2023-12-12 | 4.34 | 4.39 | 4.31 | 4.36 | 4.22 | qfq | 11,502,079 | 49,894,414 | 0.46% |
| 2023-12-11 | 4.26 | 4.34 | 4.22 | 4.34 | 4.20 | qfq | 13,858,559 | 59,179,798 | 1.88% |
| 2023-12-08 | 4.39 | 4.39 | 4.25 | 4.26 | 4.12 | qfq | 16,268,902 | 70,098,079 | -2.96% |
| 2023-12-07 | 4.36 | 4.41 | 4.31 | 4.39 | 4.25 | qfq | 9,252,812 | 40,353,912 | 0.69% |
| 2023-12-06 | 4.29 | 4.41 | 4.27 | 4.36 | 4.22 | qfq | 11,150,700 | 48,400,191 | 1.40% |
| 2023-12-05 | 4.35 | 4.35 | 4.29 | 4.30 | 4.16 | qfq | 7,525,200 | 32,542,888 | -0.92% |
| 2023-12-04 | 4.36 | 4.40 | 4.31 | 4.34 | 4.20 | qfq | 12,389,787 | 53,848,838 | -0.46% |
| 2023-12-01 | 4.35 | 4.43 | 4.34 | 4.36 | 4.22 | qfq | 13,344,687 | 58,514,074 | -0.46% |
| 2023-11-30 | 4.38 | 4.39 | 4.34 | 4.38 | 4.24 | qfq | 8,702,556 | 38,054,254 | 0.23% |
| 2023-11-29 | 4.46 | 4.46 | 4.35 | 4.37 | 4.23 | qfq | 14,039,664 | 61,472,566 | -2.02% |
| 2023-11-28 | 4.41 | 4.50 | 4.39 | 4.46 | 4.32 | qfq | 8,214,899 | 36,532,570 | 1.13% |
| 2023-11-27 | 4.43 | 4.45 | 4.38 | 4.41 | 4.27 | qfq | 8,274,275 | 36,506,471 | -0.23% |
| 2023-11-24 | 4.44 | 4.46 | 4.39 | 4.42 | 4.28 | qfq | 9,357,754 | 41,373,179 | -0.45% |
| 2023-11-23 | 4.43 | 4.46 | 4.37 | 4.44 | 4.30 | qfq | 10,674,300 | 47,231,018 | 0.23% |
| 2023-11-22 | 4.45 | 4.51 | 4.43 | 4.43 | 4.29 | qfq | 13,159,955 | 58,723,508 | -0.89% |
| 2023-11-21 | 4.39 | 4.50 | 4.39 | 4.47 | 4.32 | qfq | 19,036,513 | 84,933,843 | 1.59% |
| 2023-11-20 | 4.40 | 4.43 | 4.35 | 4.40 | 4.26 | qfq | 10,645,550 | 46,627,549 | 0.00% |
| 2023-11-17 | 4.35 | 4.41 | 4.34 | 4.40 | 4.26 | qfq | 11,598,900 | 50,791,207 | 0.69% |
| 2023-11-16 | 4.38 | 4.41 | 4.36 | 4.37 | 4.23 | qfq | 11,280,000 | 49,512,814 | -0.68% |
| 2023-11-15 | 4.43 | 4.44 | 4.34 | 4.40 | 4.26 | qfq | 17,200,679 | 75,380,188 | -0.23% |
| 2023-11-14 | 4.31 | 4.47 | 4.30 | 4.41 | 4.27 | qfq | 25,042,241 | 109,902,454 | 2.08% |
| 2023-11-13 | 4.29 | 4.35 | 4.24 | 4.32 | 4.18 | qfq | 17,394,425 | 74,616,738 | 0.93% |
| 2023-11-10 | 4.25 | 4.30 | 4.19 | 4.28 | 4.14 | qfq | 12,545,593 | 53,293,490 | 0.23% |
| 2023-11-09 | 4.24 | 4.29 | 4.22 | 4.27 | 4.13 | qfq | 12,501,483 | 53,216,265 | 0.71% |
| 2023-11-08 | 4.24 | 4.25 | 4.21 | 4.24 | 4.10 | qfq | 7,733,500 | 32,735,932 | 0.00% |
| 2023-11-07 | 4.23 | 4.26 | 4.19 | 4.24 | 4.10 | qfq | 7,944,332 | 33,496,363 | 0.47% |
| 2023-11-06 | 4.17 | 4.23 | 4.16 | 4.22 | 4.08 | qfq | 8,675,512 | 36,435,192 | 1.93% |
| 2023-11-03 | 4.15 | 4.17 | 4.13 | 4.14 | 4.01 | qfq | 7,307,500 | 30,360,076 | 0.00% |
| 2023-11-02 | 4.17 | 4.20 | 4.13 | 4.14 | 4.01 | qfq | 7,879,903 | 32,797,049 | -0.48% |
| 2023-11-01 | 4.16 | 4.18 | 4.13 | 4.16 | 4.02 | qfq | 8,150,646 | 33,874,991 | -0.24% |
| 2023-10-31 | 4.14 | 4.18 | 4.11 | 4.17 | 4.03 | qfq | 7,316,544 | 30,330,190 | 0.48% |
| 2023-10-30 | 4.10 | 4.17 | 4.10 | 4.15 | 4.02 | qfq | 9,043,618 | 37,511,412 | 0.73% |
| 2023-10-27 | 4.09 | 4.15 | 4.06 | 4.12 | 3.99 | qfq | 8,338,420 | 34,365,626 | 0.49% |
| 2023-10-26 | 4.05 | 4.11 | 4.04 | 4.10 | 3.97 | qfq | 8,289,234 | 33,785,341 | 0.74% |
| 2023-10-25 | 4.04 | 4.10 | 4.04 | 4.07 | 3.94 | qfq | 8,477,000 | 34,581,805 | 0.74% |
| 2023-10-24 | 3.97 | 4.05 | 3.96 | 4.04 | 3.91 | qfq | 9,836,600 | 39,446,210 | 2.54% |
| 2023-10-23 | 4.02 | 4.03 | 3.92 | 3.94 | 3.81 | qfq | 10,805,605 | 42,881,356 | -2.23% |
| 2023-10-20 | 4.02 | 4.07 | 4.01 | 4.03 | 3.90 | qfq | 6,607,556 | 26,696,040 | 0.00% |
| 2023-10-19 | 4.06 | 4.10 | 4.02 | 4.03 | 3.90 | qfq | 10,031,856 | 40,665,158 | -0.74% |
| 2023-10-18 | 4.15 | 4.16 | 4.06 | 4.06 | 3.93 | qfq | 9,265,027 | 37,862,390 | -1.93% |
| 2023-10-17 | 4.14 | 4.17 | 4.11 | 4.14 | 4.01 | qfq | 7,067,800 | 29,297,913 | 0.24% |
| 2023-10-16 | 4.13 | 4.17 | 4.11 | 4.13 | 4.00 | qfq | 9,983,900 | 41,318,180 | -0.24% |
| 2023-10-13 | 4.19 | 4.20 | 4.13 | 4.14 | 4.01 | qfq | 8,154,600 | 33,845,318 | -1.43% |
| 2023-10-12 | 4.18 | 4.24 | 4.17 | 4.20 | 4.06 | qfq | 7,686,575 | 32,268,432 | 0.72% |
| 2023-10-11 | 4.21 | 4.23 | 4.16 | 4.17 | 4.03 | qfq | 8,151,307 | 34,173,876 | -0.95% |
| 2023-10-10 | 4.22 | 4.28 | 4.18 | 4.21 | 4.07 | qfq | 14,108,100 | 59,593,397 | 0.24% |
| 2023-10-09 | 4.36 | 4.37 | 4.19 | 4.20 | 4.06 | qfq | 20,397,958 | 86,586,076 | -3.67% |
| 2023-09-28 | 4.34 | 4.38 | 4.33 | 4.36 | 4.22 | qfq | 6,486,457 | 28,270,330 | 1.16% |
| 2023-09-27 | 4.33 | 4.36 | 4.30 | 4.31 | 4.17 | qfq | 7,831,943 | 33,927,686 | -0.46% |
| 2023-09-26 | 4.38 | 4.40 | 4.33 | 4.33 | 4.19 | qfq | 9,295,314 | 40,541,696 | -1.14% |
| 2023-09-25 | 4.45 | 4.45 | 4.38 | 4.38 | 4.24 | qfq | 8,584,000 | 37,791,228 | -1.35% |
| 2023-09-22 | 4.37 | 4.45 | 4.36 | 4.44 | 4.30 | qfq | 7,941,000 | 35,069,083 | 1.37% |
| 2023-09-21 | 4.41 | 4.44 | 4.37 | 4.38 | 4.24 | qfq | 7,234,400 | 31,815,017 | -0.68% |
| 2023-09-20 | 4.46 | 4.47 | 4.41 | 4.41 | 4.27 | qfq | 6,482,400 | 28,721,298 | -0.68% |
| 2023-09-19 | 4.48 | 4.48 | 4.43 | 4.44 | 4.30 | qfq | 6,831,288 | 30,437,278 | -0.89% |
| 2023-09-18 | 4.46 | 4.51 | 4.41 | 4.48 | 4.33 | qfq | 8,028,664 | 35,857,049 | 0.45% |
| 2023-09-15 | 4.44 | 4.48 | 4.41 | 4.46 | 4.32 | qfq | 9,409,600 | 41,771,277 | 0.90% |
| 2023-09-14 | 4.46 | 4.46 | 4.41 | 4.42 | 4.28 | qfq | 6,574,573 | 29,073,153 | -0.67% |
| 2023-09-13 | 4.49 | 4.51 | 4.42 | 4.45 | 4.31 | qfq | 7,556,800 | 33,651,640 | -0.89% |
| 2023-09-12 | 4.50 | 4.51 | 4.45 | 4.49 | 4.34 | qfq | 8,892,169 | 39,853,321 | 0.22% |
| 2023-09-11 | 4.43 | 4.49 | 4.38 | 4.48 | 4.33 | qfq | 8,414,515 | 37,426,963 | 1.82% |
| 2023-09-08 | 4.42 | 4.43 | 4.35 | 4.40 | 4.26 | qfq | 7,333,700 | 32,281,606 | -0.23% |
| 2023-09-07 | 4.48 | 4.50 | 4.40 | 4.41 | 4.27 | qfq | 8,734,683 | 38,903,667 | -1.56% |
| 2023-09-06 | 4.48 | 4.50 | 4.45 | 4.48 | 4.33 | qfq | 6,698,781 | 29,954,752 | 0.22% |
| 2023-09-05 | 4.51 | 4.52 | 4.45 | 4.47 | 4.32 | qfq | 9,549,420 | 42,674,454 | -0.67% |
| 2023-09-04 | 4.43 | 4.51 | 4.43 | 4.50 | 4.35 | qfq | 11,892,500 | 53,307,214 | 1.58% |
| 2023-09-01 | 4.39 | 4.47 | 4.39 | 4.43 | 4.29 | qfq | 15,292,600 | 67,770,811 | 0.91% |
| 2023-08-31 | 4.48 | 4.48 | 4.36 | 4.39 | 4.25 | qfq | 15,227,842 | 66,945,378 | -1.79% |
| 2023-08-30 | 4.57 | 4.59 | 4.45 | 4.47 | 4.32 | qfq | 16,935,805 | 76,210,326 | -2.40% |
| 2023-08-29 | 4.44 | 4.59 | 4.42 | 4.58 | 4.43 | qfq | 17,728,614 | 80,078,871 | 2.69% |
| 2023-08-28 | 4.60 | 4.65 | 4.45 | 4.46 | 4.32 | qfq | 26,302,100 | 118,667,960 | 1.13% |
| 2023-08-25 | 4.76 | 4.76 | 4.38 | 4.41 | 4.27 | qfq | 38,960,241 | 176,189,795 | -7.93% |
| 2023-08-24 | 4.81 | 4.86 | 4.76 | 4.79 | 4.63 | qfq | 7,493,600 | 36,009,303 | 0.00% |
| 2023-08-23 | 4.89 | 4.89 | 4.78 | 4.79 | 4.63 | qfq | 7,288,000 | 35,078,676 | -1.44% |
| 2023-08-22 | 4.87 | 4.95 | 4.78 | 4.86 | 4.70 | qfq | 9,650,800 | 46,652,788 | -0.82% |
| 2023-08-21 | 4.92 | 5.00 | 4.89 | 4.90 | 4.70 | qfq | 9,924,282 | 49,000,434 | -0.20% |
| 2023-08-18 | 5.09 | 5.09 | 4.91 | 4.91 | 4.71 | qfq | 9,258,997 | 46,273,790 | -2.58% |
| 2023-08-17 | 4.99 | 5.05 | 4.89 | 5.04 | 4.83 | qfq | 9,806,909 | 48,810,685 | 1.00% |
| 2023-08-16 | 4.97 | 5.05 | 4.91 | 4.99 | 4.78 | qfq | 7,738,200 | 38,548,409 | 0.60% |
| 2023-08-15 | 5.01 | 5.03 | 4.94 | 4.96 | 4.75 | qfq | 8,928,038 | 44,490,788 | -0.20% |
| 2023-08-14 | 4.92 | 4.98 | 4.88 | 4.97 | 4.76 | qfq | 7,985,700 | 39,371,658 | 0.20% |
| 2023-08-11 | 5.11 | 5.11 | 4.95 | 4.96 | 4.75 | qfq | 9,755,800 | 48,772,214 | -1.98% |
| 2023-08-10 | 5.05 | 5.12 | 5.03 | 5.06 | 4.85 | qfq | 7,090,150 | 35,866,288 | 0.20% |
| 2023-08-09 | 5.11 | 5.12 | 5.03 | 5.05 | 4.84 | qfq | 7,002,138 | 35,405,887 | -0.98% |
| 2023-08-08 | 5.15 | 5.19 | 5.07 | 5.10 | 4.89 | qfq | 9,351,873 | 47,754,540 | -0.97% |
| 2023-08-07 | 5.18 | 5.21 | 5.12 | 5.15 | 4.94 | qfq | 10,584,927 | 54,532,317 | -0.77% |
| 2023-08-04 | 5.24 | 5.27 | 5.17 | 5.19 | 4.98 | qfq | 9,703,900 | 50,575,889 | -0.76% |
| 2023-08-03 | 5.20 | 5.28 | 5.17 | 5.23 | 5.01 | qfq | 9,839,900 | 51,264,627 | 0.58% |
| 2023-08-02 | 5.19 | 5.26 | 5.17 | 5.20 | 4.98 | qfq | 10,191,100 | 53,081,450 | 0.19% |
| 2023-08-01 | 5.19 | 5.26 | 5.17 | 5.19 | 4.98 | qfq | 11,485,402 | 59,852,858 | -0.19% |
| 2023-07-31 | 5.19 | 5.21 | 5.13 | 5.20 | 4.98 | qfq | 12,822,819 | 66,437,492 | 1.36% |
| 2023-07-28 | 4.99 | 5.15 | 4.96 | 5.13 | 4.92 | qfq | 12,497,200 | 63,572,063 | 2.60% |
| 2023-07-27 | 5.02 | 5.04 | 4.98 | 5.00 | 4.79 | qfq | 8,630,242 | 43,252,505 | -0.60% |
| 2023-07-26 | 5.07 | 5.07 | 4.98 | 5.03 | 4.82 | qfq | 8,479,200 | 42,487,891 | 0.00% |
| 2023-07-25 | 5.04 | 5.06 | 4.98 | 5.03 | 4.82 | qfq | 11,322,668 | 56,928,033 | 1.00% |
| 2023-07-24 | 4.97 | 5.02 | 4.93 | 4.98 | 4.77 | qfq | 8,910,929 | 44,403,521 | -0.20% |
| 2023-07-21 | 4.93 | 5.02 | 4.90 | 4.99 | 4.78 | qfq | 12,587,525 | 62,714,818 | 1.22% |
| 2023-07-20 | 4.98 | 5.00 | 4.92 | 4.93 | 4.73 | qfq | 11,652,229 | 57,770,680 | 0.00% |
| 2023-07-19 | 4.83 | 4.95 | 4.82 | 4.93 | 4.73 | qfq | 12,482,547 | 61,252,435 | 1.65% |
| 2023-07-18 | 4.80 | 4.86 | 4.77 | 4.85 | 4.65 | qfq | 7,705,787 | 37,184,274 | 1.04% |