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
梦洁股份002397.SZ
最近收盘价3.412026-07-17
最近交易日2026-07-17
成交量（股）21,498,300
成交额（元）75,340,276
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 3.61 | 3.65 | 3.38 | 3.41 | 3.41 | qfq | 21,498,300 | 75,340,276 | -5.54% |
| 2026-07-16 | 3.61 | 3.70 | 3.57 | 3.61 | 3.61 | qfq | 13,752,100 | 50,039,395 | -0.55% |
| 2026-07-15 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 13,916,000 | 50,896,235 | -0.82% |
| 2026-07-14 | 3.56 | 3.68 | 3.53 | 3.66 | 3.66 | qfq | 17,347,200 | 62,454,672 | 3.10% |
| 2026-07-13 | 3.70 | 3.79 | 3.53 | 3.55 | 3.55 | qfq | 18,680,846 | 67,373,168 | -4.83% |
| 2026-07-10 | 3.72 | 3.83 | 3.57 | 3.73 | 3.73 | qfq | 25,250,800 | 94,109,661 | 0.54% |
| 2026-07-09 | 3.67 | 3.84 | 3.64 | 3.71 | 3.71 | qfq | 21,438,300 | 79,936,795 | 0.54% |
| 2026-07-08 | 3.78 | 3.78 | 3.64 | 3.69 | 3.69 | qfq | 19,088,200 | 70,331,274 | -2.64% |
| 2026-07-07 | 3.86 | 3.88 | 3.73 | 3.79 | 3.79 | qfq | 17,774,604 | 67,451,636 | -2.57% |
| 2026-07-06 | 4.04 | 4.07 | 3.86 | 3.89 | 3.89 | qfq | 17,899,200 | 70,544,751 | -4.66% |
| 2026-07-03 | 3.92 | 4.12 | 3.90 | 4.08 | 4.08 | qfq | 27,237,343 | 109,296,959 | 4.62% |
| 2026-07-02 | 3.88 | 4.08 | 3.88 | 3.90 | 3.90 | qfq | 25,440,015 | 100,968,362 | 0.26% |
| 2026-07-01 | 3.81 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 22,735,098 | 87,195,795 | 1.83% |
| 2026-06-30 | 3.93 | 3.99 | 3.76 | 3.82 | 3.82 | qfq | 25,918,900 | 99,329,627 | -3.54% |
| 2026-06-29 | 4.06 | 4.18 | 3.85 | 3.96 | 3.96 | qfq | 30,070,895 | 119,014,309 | -2.94% |
| 2026-06-26 | 3.89 | 4.22 | 3.88 | 4.08 | 4.08 | qfq | 46,501,124 | 190,220,632 | 0.00% |
| 2026-06-25 | 4.53 | 4.55 | 4.08 | 4.08 | 4.08 | qfq | 48,931,763 | 205,177,798 | -9.93% |
| 2026-06-24 | 4.68 | 4.91 | 4.45 | 4.53 | 4.53 | qfq | 55,288,037 | 256,970,953 | 1.57% |
| 2026-06-23 | 4.10 | 4.58 | 4.10 | 4.46 | 4.46 | qfq | 33,334,748 | 147,593,756 | 7.21% |
| 2026-06-22 | 4.17 | 4.19 | 4.05 | 4.16 | 4.16 | qfq | 17,488,397 | 71,983,793 | -1.19% |
| 2026-06-18 | 4.30 | 4.34 | 4.14 | 4.21 | 4.21 | qfq | 14,927,900 | 63,175,357 | -1.64% |
| 2026-06-17 | 4.31 | 4.36 | 4.20 | 4.28 | 4.28 | qfq | 14,141,300 | 60,378,842 | -1.61% |
| 2026-06-16 | 4.27 | 4.38 | 4.14 | 4.35 | 4.35 | qfq | 16,946,500 | 72,056,862 | 2.59% |
| 2026-06-15 | 4.27 | 4.48 | 4.21 | 4.24 | 4.24 | qfq | 13,965,300 | 59,919,820 | 0.00% |
| 2026-06-12 | 4.27 | 4.32 | 4.17 | 4.24 | 4.24 | qfq | 12,549,500 | 53,262,632 | 0.24% |
| 2026-06-11 | 4.26 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 10,495,900 | 44,328,707 | -1.40% |
| 2026-06-10 | 4.36 | 4.36 | 4.23 | 4.29 | 4.29 | qfq | 13,677,300 | 58,619,385 | -2.05% |
| 2026-06-09 | 4.39 | 4.47 | 4.32 | 4.38 | 4.38 | qfq | 13,809,321 | 60,515,618 | 1.39% |
| 2026-06-08 | 4.43 | 4.79 | 4.25 | 4.32 | 4.32 | qfq | 20,901,500 | 92,581,777 | -4.64% |
| 2026-06-05 | 4.57 | 4.70 | 4.47 | 4.53 | 4.53 | qfq | 16,624,200 | 75,716,197 | -1.09% |
| 2026-06-04 | 4.53 | 4.60 | 4.46 | 4.58 | 4.58 | qfq | 17,622,800 | 79,778,537 | 0.88% |
| 2026-06-03 | 4.64 | 4.66 | 4.48 | 4.54 | 4.54 | qfq | 19,335,300 | 88,061,921 | -2.58% |
| 2026-06-02 | 4.82 | 4.92 | 4.57 | 4.66 | 4.66 | qfq | 22,850,400 | 106,360,326 | -3.72% |
| 2026-06-01 | 4.81 | 4.90 | 4.60 | 4.84 | 4.84 | qfq | 29,724,999 | 143,142,629 | 0.83% |
| 2026-05-29 | 5.20 | 5.45 | 4.73 | 4.80 | 4.80 | qfq | 59,793,500 | 301,937,616 | -3.03% |
| 2026-05-28 | 4.46 | 4.95 | 4.43 | 4.95 | 4.95 | qfq | 17,870,200 | 85,594,723 | 10.00% |
| 2026-05-27 | 4.67 | 4.69 | 4.45 | 4.50 | 4.50 | qfq | 22,927,417 | 104,181,213 | -2.39% |
| 2026-05-26 | 4.83 | 4.83 | 4.52 | 4.61 | 4.61 | qfq | 41,247,279 | 190,434,786 | -5.34% |
| 2026-05-25 | 5.31 | 5.31 | 4.83 | 4.87 | 4.87 | qfq | 31,976,861 | 159,198,077 | -7.77% |
| 2026-05-22 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | qfq | 15,347,700 | 80,855,671 | 1.15% |
| 2026-05-21 | 5.45 | 5.60 | 5.20 | 5.22 | 5.22 | qfq | 24,580,400 | 132,529,611 | -4.40% |
| 2026-05-20 | 5.44 | 5.49 | 5.31 | 5.46 | 5.46 | qfq | 15,323,100 | 82,720,195 | 0.74% |
| 2026-05-19 | 5.45 | 5.51 | 5.31 | 5.42 | 5.42 | qfq | 17,617,099 | 95,357,446 | 0.93% |
| 2026-05-18 | 5.20 | 5.39 | 5.20 | 5.37 | 5.37 | qfq | 25,397,209 | 135,057,926 | 2.29% |
| 2026-05-15 | 5.41 | 5.45 | 5.15 | 5.25 | 5.25 | qfq | 37,189,669 | 195,713,725 | -2.96% |
| 2026-05-14 | 5.68 | 5.88 | 5.38 | 5.41 | 5.41 | qfq | 36,097,037 | 199,445,518 | -4.42% |
| 2026-05-13 | 5.83 | 5.86 | 5.61 | 5.66 | 5.66 | qfq | 37,852,200 | 216,937,595 | -2.41% |
| 2026-05-12 | 5.74 | 5.91 | 5.59 | 5.80 | 5.80 | qfq | 49,559,133 | 285,350,862 | 1.22% |
| 2026-05-11 | 5.60 | 5.90 | 5.33 | 5.73 | 5.73 | qfq | 70,021,255 | 397,092,959 | 3.80% |
| 2026-05-08 | 5.10 | 5.52 | 5.04 | 5.52 | 5.52 | qfq | 36,232,864 | 196,668,266 | 9.96% |
| 2026-05-07 | 5.05 | 5.20 | 4.94 | 5.02 | 5.02 | qfq | 43,317,810 | 218,421,190 | -0.59% |
| 2026-05-06 | 4.89 | 5.08 | 4.66 | 5.05 | 5.05 | qfq | 46,049,295 | 226,203,258 | 4.55% |
| 2026-04-30 | 4.74 | 4.83 | 4.70 | 4.83 | 4.83 | qfq | 29,911,399 | 142,342,107 | 2.55% |
| 2026-04-29 | 4.63 | 4.82 | 4.54 | 4.71 | 4.71 | qfq | 41,242,385 | 194,974,077 | 0.86% |
| 2026-04-28 | 4.52 | 4.79 | 4.48 | 4.67 | 4.67 | qfq | 58,430,516 | 273,018,446 | 3.78% |
| 2026-04-27 | 4.42 | 4.59 | 4.42 | 4.50 | 4.50 | qfq | 42,917,483 | 193,345,494 | 3.93% |
| 2026-04-24 | 4.36 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 29,263,800 | 127,729,713 | -1.37% |
| 2026-04-23 | 4.52 | 4.60 | 4.38 | 4.39 | 4.39 | qfq | 53,928,877 | 239,887,324 | -4.36% |
| 2026-04-22 | 4.22 | 4.59 | 4.16 | 4.59 | 4.59 | qfq | 47,398,800 | 208,775,414 | 10.07% |
| 2026-04-21 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | qfq | 16,273,800 | 67,176,731 | 1.71% |
| 2026-04-20 | 4.03 | 4.16 | 4.01 | 4.10 | 4.10 | qfq | 17,164,100 | 70,165,353 | 1.49% |
| 2026-04-17 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | qfq | 24,969,200 | 101,278,605 | -3.58% |
| 2026-04-16 | 4.09 | 4.20 | 4.07 | 4.19 | 4.19 | qfq | 16,416,648 | 68,093,033 | 2.70% |
| 2026-04-15 | 4.19 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 15,706,300 | 64,543,610 | -2.63% |
| 2026-04-14 | 4.16 | 4.19 | 4.03 | 4.19 | 4.19 | qfq | 25,050,048 | 103,741,003 | 0.96% |
| 2026-04-13 | 3.95 | 4.24 | 3.90 | 4.15 | 4.15 | qfq | 36,473,790 | 150,373,095 | 5.06% |
| 2026-04-10 | 3.88 | 4.12 | 3.84 | 3.95 | 3.95 | qfq | 22,372,519 | 88,989,789 | 3.67% |
| 2026-04-09 | 3.87 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 10,507,840 | 40,177,885 | -1.80% |
| 2026-04-08 | 3.88 | 3.89 | 3.82 | 3.88 | 3.88 | qfq | 13,359,800 | 51,558,904 | 2.11% |
| 2026-04-07 | 3.71 | 3.84 | 3.68 | 3.80 | 3.80 | qfq | 15,965,600 | 60,421,980 | 2.98% |
| 2026-04-03 | 3.87 | 3.88 | 3.67 | 3.69 | 3.69 | qfq | 13,405,700 | 49,965,688 | -4.65% |
| 2026-04-02 | 3.85 | 3.91 | 3.77 | 3.87 | 3.87 | qfq | 16,687,734 | 64,182,508 | 1.04% |
| 2026-04-01 | 3.88 | 3.91 | 3.79 | 3.83 | 3.83 | qfq | 14,376,600 | 55,076,359 | 0.26% |
| 2026-03-31 | 3.95 | 3.99 | 3.81 | 3.82 | 3.82 | qfq | 14,789,297 | 57,842,783 | -3.05% |
| 2026-03-30 | 3.85 | 3.99 | 3.84 | 3.94 | 3.94 | qfq | 13,212,790 | 51,712,200 | 1.03% |
| 2026-03-27 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | qfq | 9,785,700 | 37,885,707 | 1.56% |
| 2026-03-26 | 3.92 | 3.95 | 3.81 | 3.84 | 3.84 | qfq | 11,182,900 | 43,243,448 | -1.03% |
| 2026-03-25 | 3.87 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 15,026,800 | 58,128,268 | 1.31% |
| 2026-03-24 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | qfq | 21,626,304 | 81,188,271 | 6.39% |
| 2026-03-23 | 3.79 | 3.82 | 3.58 | 3.60 | 3.60 | qfq | 20,233,951 | 74,739,262 | -6.49% |
| 2026-03-20 | 3.98 | 4.00 | 3.84 | 3.85 | 3.85 | qfq | 13,659,386 | 53,238,465 | -2.78% |
| 2026-03-19 | 4.06 | 4.09 | 3.93 | 3.96 | 3.96 | qfq | 16,179,300 | 64,766,815 | -3.41% |
| 2026-03-18 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | qfq | 11,780,100 | 47,673,112 | 1.49% |
| 2026-03-17 | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 13,467,400 | 54,916,489 | -1.46% |
| 2026-03-16 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 11,599,000 | 47,580,964 | -0.24% |
| 2026-03-13 | 4.09 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 13,400,104 | 55,470,380 | -0.24% |
| 2026-03-12 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 11,689,600 | 48,578,570 | -1.67% |
| 2026-03-11 | 4.26 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 12,756,602 | 53,891,906 | -1.64% |
| 2026-03-10 | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | qfq | 10,387,204 | 44,360,057 | 0.47% |
| 2026-03-09 | 4.16 | 4.25 | 4.09 | 4.24 | 4.24 | qfq | 15,852,800 | 66,057,315 | -0.93% |
| 2026-03-06 | 4.20 | 4.32 | 4.16 | 4.28 | 4.28 | qfq | 13,552,600 | 58,016,544 | 1.90% |
| 2026-03-05 | 4.18 | 4.26 | 4.16 | 4.20 | 4.20 | qfq | 11,674,500 | 49,092,750 | 1.45% |
| 2026-03-04 | 4.13 | 4.20 | 4.07 | 4.14 | 4.14 | qfq | 14,986,100 | 61,844,894 | -0.72% |
| 2026-03-03 | 4.41 | 4.44 | 4.14 | 4.17 | 4.17 | qfq | 25,762,500 | 110,307,747 | -5.66% |
| 2026-03-02 | 4.35 | 4.57 | 4.26 | 4.42 | 4.42 | qfq | 32,579,400 | 143,991,836 | 0.45% |
| 2026-02-27 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | qfq | 21,366,382 | 93,616,232 | -1.35% |
| 2026-02-26 | 4.56 | 4.58 | 4.42 | 4.46 | 4.46 | qfq | 17,483,882 | 78,185,823 | -2.19% |
| 2026-02-25 | 4.49 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 16,699,831 | 76,087,637 | 1.56% |
| 2026-02-24 | 4.44 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 18,029,501 | 80,660,708 | 2.51% |
| 2026-02-13 | 4.50 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 14,165,541 | 62,724,827 | -1.57% |
| 2026-02-12 | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 22,643,786 | 101,572,898 | -1.77% |
| 2026-02-11 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 15,529,000 | 70,831,062 | -2.16% |
| 2026-02-10 | 4.67 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 19,275,900 | 89,035,675 | 0.00% |
| 2026-02-09 | 4.67 | 4.67 | 4.46 | 4.63 | 4.63 | qfq | 25,687,770 | 117,443,099 | 0.65% |
| 2026-02-06 | 4.44 | 4.70 | 4.40 | 4.60 | 4.60 | qfq | 37,123,900 | 170,335,976 | 3.84% |
| 2026-02-05 | 4.54 | 4.59 | 4.42 | 4.43 | 4.43 | qfq | 18,469,399 | 82,723,879 | -3.28% |
| 2026-02-04 | 4.53 | 4.63 | 4.48 | 4.58 | 4.58 | qfq | 24,688,350 | 112,639,680 | 2.23% |
| 2026-02-03 | 4.55 | 4.60 | 4.45 | 4.48 | 4.48 | qfq | 25,696,205 | 115,726,630 | -0.22% |
| 2026-02-02 | 4.41 | 4.64 | 4.41 | 4.49 | 4.49 | qfq | 30,133,429 | 136,870,432 | 0.90% |
| 2026-01-30 | 4.38 | 4.51 | 4.35 | 4.45 | 4.45 | qfq | 26,777,740 | 118,539,090 | 0.91% |
| 2026-01-29 | 4.42 | 4.68 | 4.38 | 4.41 | 4.41 | qfq | 30,931,400 | 138,975,286 | 0.46% |
| 2026-01-28 | 4.49 | 4.53 | 4.36 | 4.39 | 4.39 | qfq | 25,142,540 | 111,371,657 | -2.23% |
| 2026-01-27 | 4.59 | 4.63 | 4.32 | 4.49 | 4.49 | qfq | 38,745,371 | 171,603,313 | -1.97% |
| 2026-01-26 | 4.93 | 5.03 | 4.53 | 4.58 | 4.58 | qfq | 50,400,900 | 235,714,257 | -7.10% |
| 2026-01-23 | 4.82 | 4.98 | 4.76 | 4.93 | 4.93 | qfq | 49,078,497 | 238,410,586 | 2.28% |
| 2026-01-22 | 4.76 | 4.95 | 4.64 | 4.82 | 4.82 | qfq | 84,820,068 | 409,251,540 | 2.99% |
| 2026-01-21 | 4.25 | 4.68 | 4.22 | 4.68 | 4.68 | qfq | 50,869,183 | 227,964,086 | 10.12% |
| 2026-01-20 | 4.04 | 4.28 | 4.01 | 4.25 | 4.25 | qfq | 48,537,720 | 201,616,486 | 4.94% |
| 2026-01-19 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 19,278,120 | 77,864,601 | 0.25% |
| 2026-01-16 | 4.00 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 31,579,278 | 126,480,540 | 1.51% |
| 2026-01-15 | 4.02 | 4.19 | 3.96 | 3.98 | 3.98 | qfq | 31,738,100 | 127,714,224 | -1.00% |
| 2026-01-14 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | qfq | 26,825,926 | 107,456,924 | 0.75% |
| 2026-01-13 | 4.00 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 27,360,397 | 110,152,195 | -0.25% |
| 2026-01-12 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | qfq | 23,042,154 | 91,530,927 | -0.50% |
| 2026-01-09 | 4.05 | 4.09 | 3.96 | 4.02 | 4.02 | qfq | 24,542,200 | 98,255,128 | -0.74% |
| 2026-01-08 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 17,670,599 | 71,014,251 | 1.50% |
| 2026-01-07 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 17,791,209 | 71,295,694 | -1.72% |
| 2026-01-06 | 4.00 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 24,946,499 | 100,966,192 | 1.25% |
| 2026-01-05 | 4.04 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 19,184,000 | 77,310,256 | -0.50% |
| 2025-12-31 | 4.03 | 4.08 | 3.93 | 4.03 | 4.03 | qfq | 22,624,800 | 90,847,593 | 0.00% |
| 2025-12-30 | 3.91 | 4.22 | 3.88 | 4.03 | 4.03 | qfq | 42,963,200 | 174,545,019 | 2.81% |
| 2025-12-29 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | qfq | 24,242,200 | 94,940,986 | -2.00% |
| 2025-12-26 | 4.13 | 4.13 | 3.96 | 4.00 | 4.00 | qfq | 32,256,600 | 129,774,955 | -3.15% |
| 2025-12-25 | 4.09 | 4.41 | 4.09 | 4.13 | 4.13 | qfq | 32,495,607 | 135,687,713 | 0.73% |
| 2025-12-24 | 4.10 | 4.16 | 4.05 | 4.10 | 4.10 | qfq | 18,025,000 | 73,818,709 | -0.49% |
| 2025-12-23 | 4.20 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 19,209,900 | 79,709,068 | -1.67% |
| 2025-12-22 | 4.18 | 4.36 | 4.11 | 4.19 | 4.19 | qfq | 24,313,583 | 102,556,902 | 0.00% |
| 2025-12-19 | 4.15 | 4.22 | 4.09 | 4.19 | 4.19 | qfq | 20,999,936 | 87,688,972 | 0.96% |
| 2025-12-18 | 4.19 | 4.27 | 4.13 | 4.15 | 4.15 | qfq | 24,056,079 | 100,978,593 | -1.66% |
| 2025-12-17 | 4.09 | 4.30 | 4.07 | 4.22 | 4.22 | qfq | 30,977,608 | 130,098,234 | 2.93% |
| 2025-12-16 | 4.07 | 4.18 | 4.02 | 4.10 | 4.10 | qfq | 24,084,159 | 98,724,902 | 0.49% |
| 2025-12-15 | 3.96 | 4.25 | 3.88 | 4.08 | 4.08 | qfq | 42,989,486 | 177,043,952 | 4.88% |
| 2025-12-12 | 4.04 | 4.29 | 3.87 | 3.89 | 3.89 | qfq | 35,003,400 | 141,092,886 | -4.19% |
| 2025-12-11 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | qfq | 23,268,900 | 95,822,206 | -2.64% |
| 2025-12-10 | 4.21 | 4.33 | 4.11 | 4.17 | 4.17 | qfq | 24,613,500 | 103,138,177 | -1.65% |
| 2025-12-09 | 4.10 | 4.50 | 4.05 | 4.24 | 4.24 | qfq | 37,056,100 | 157,040,936 | 3.16% |
| 2025-12-08 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 15,378,600 | 63,289,276 | -1.44% |
| 2025-12-05 | 4.12 | 4.22 | 4.05 | 4.17 | 4.17 | qfq | 16,032,206 | 66,243,925 | 0.48% |
| 2025-12-04 | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | qfq | 14,390,699 | 60,379,205 | -2.81% |
| 2025-12-03 | 4.33 | 4.36 | 4.24 | 4.27 | 4.27 | qfq | 18,005,900 | 77,269,957 | -0.70% |
| 2025-12-02 | 4.40 | 4.42 | 4.25 | 4.30 | 4.30 | qfq | 21,504,000 | 92,383,195 | -1.60% |
| 2025-12-01 | 4.47 | 4.52 | 4.29 | 4.37 | 4.37 | qfq | 32,631,126 | 143,100,070 | 0.00% |
| 2025-11-28 | 4.25 | 4.53 | 4.08 | 4.37 | 4.37 | qfq | 53,052,484 | 229,011,540 | 5.05% |
| 2025-11-27 | 4.47 | 4.47 | 4.15 | 4.16 | 4.16 | qfq | 60,811,247 | 258,019,021 | -5.67% |
| 2025-11-26 | 4.00 | 4.41 | 4.00 | 4.41 | 4.41 | qfq | 26,717,218 | 113,252,960 | 9.98% |
| 2025-11-25 | 4.03 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 16,236,319 | 65,470,477 | 0.00% |
| 2025-11-24 | 4.08 | 4.21 | 3.95 | 4.01 | 4.01 | qfq | 20,470,100 | 82,846,413 | -1.72% |
| 2025-11-21 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | qfq | 20,967,598 | 86,647,439 | -4.00% |
| 2025-11-20 | 4.33 | 4.36 | 4.08 | 4.25 | 4.25 | qfq | 34,160,509 | 143,561,605 | -1.62% |
| 2025-11-19 | 4.51 | 4.51 | 4.28 | 4.32 | 4.32 | qfq | 22,253,700 | 96,673,387 | -3.79% |
| 2025-11-18 | 4.48 | 4.53 | 4.39 | 4.49 | 4.49 | qfq | 19,637,300 | 87,410,595 | 0.00% |
| 2025-11-17 | 4.53 | 4.56 | 4.43 | 4.49 | 4.49 | qfq | 20,358,400 | 91,147,173 | -0.66% |
| 2025-11-14 | 4.61 | 4.68 | 4.48 | 4.52 | 4.52 | qfq | 38,014,219 | 173,412,731 | 0.00% |
| 2025-11-13 | 4.29 | 4.56 | 4.23 | 4.52 | 4.52 | qfq | 37,107,398 | 163,794,006 | 5.36% |
| 2025-11-12 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 22,292,800 | 96,448,141 | -2.50% |
| 2025-11-11 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | qfq | 24,362,679 | 106,613,942 | 3.04% |
| 2025-11-10 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | qfq | 12,345,300 | 52,706,003 | -1.16% |
| 2025-11-07 | 4.29 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 16,970,817 | 72,366,428 | 0.93% |
| 2025-11-06 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 18,667,341 | 80,261,225 | -1.15% |
| 2025-11-05 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 15,118,399 | 65,501,645 | -0.23% |
| 2025-11-04 | 4.27 | 4.38 | 4.26 | 4.34 | 4.34 | qfq | 23,932,722 | 103,239,634 | 1.64% |
| 2025-11-03 | 4.18 | 4.31 | 4.14 | 4.27 | 4.27 | qfq | 26,817,800 | 113,604,951 | 2.40% |
| 2025-10-31 | 4.01 | 4.18 | 4.01 | 4.17 | 4.17 | qfq | 28,214,872 | 116,482,839 | 3.47% |
| 2025-10-30 | 3.96 | 4.17 | 3.95 | 4.03 | 4.03 | qfq | 33,143,549 | 134,968,423 | 2.03% |
| 2025-10-29 | 3.93 | 3.97 | 3.85 | 3.95 | 3.95 | qfq | 18,051,393 | 70,411,856 | -0.25% |
| 2025-10-28 | 3.96 | 4.00 | 3.93 | 3.96 | 3.96 | qfq | 13,880,904 | 54,947,764 | 0.51% |
| 2025-10-27 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 23,994,800 | 94,219,827 | -1.01% |
| 2025-10-24 | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 19,805,912 | 79,467,462 | -0.50% |
| 2025-10-23 | 3.96 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 23,513,410 | 93,398,884 | 1.01% |
| 2025-10-22 | 4.00 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 30,556,603 | 122,343,077 | -1.00% |
| 2025-10-21 | 3.89 | 4.01 | 3.72 | 4.00 | 4.00 | qfq | 39,786,486 | 156,159,455 | 1.27% |
| 2025-10-20 | 3.86 | 3.95 | 3.79 | 3.95 | 3.95 | qfq | 34,091,700 | 133,002,510 | 2.33% |
| 2025-10-17 | 3.76 | 3.92 | 3.72 | 3.86 | 3.86 | qfq | 43,470,677 | 167,769,940 | 2.93% |
| 2025-10-16 | 3.68 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 19,951,983 | 74,631,331 | 1.35% |
| 2025-10-15 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | qfq | 15,536,500 | 56,843,035 | 1.93% |
| 2025-10-14 | 3.61 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 15,480,119 | 56,191,416 | 0.55% |
| 2025-10-13 | 3.51 | 3.64 | 3.42 | 3.61 | 3.61 | qfq | 17,653,583 | 62,815,555 | 0.56% |
| 2025-10-10 | 3.58 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 15,048,040 | 54,355,764 | 0.28% |
| 2025-10-09 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 11,191,400 | 40,210,351 | -0.83% |
| 2025-09-30 | 3.63 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 8,969,387 | 32,387,140 | -0.55% |
| 2025-09-29 | 3.59 | 3.64 | 3.52 | 3.63 | 3.63 | qfq | 9,746,500 | 35,022,330 | 1.40% |
| 2025-09-26 | 3.58 | 3.65 | 3.53 | 3.58 | 3.58 | qfq | 11,175,499 | 40,189,693 | 0.00% |
| 2025-09-25 | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 11,182,300 | 40,260,200 | -1.65% |
| 2025-09-24 | 3.59 | 3.65 | 3.54 | 3.64 | 3.64 | qfq | 10,101,700 | 36,638,800 | 1.11% |
| 2025-09-23 | 3.67 | 3.67 | 3.52 | 3.60 | 3.60 | qfq | 17,072,959 | 61,019,352 | -1.91% |
| 2025-09-22 | 3.70 | 3.71 | 3.62 | 3.67 | 3.67 | qfq | 11,628,400 | 42,500,972 | -0.54% |
| 2025-09-19 | 3.74 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 14,958,400 | 55,356,781 | -1.60% |
| 2025-09-18 | 3.85 | 3.88 | 3.71 | 3.75 | 3.75 | qfq | 20,762,000 | 78,934,345 | -2.60% |
| 2025-09-17 | 3.90 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 14,166,903 | 54,662,781 | -1.28% |
| 2025-09-16 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | qfq | 23,257,200 | 89,848,385 | 2.36% |
| 2025-09-15 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 11,157,558 | 42,311,697 | 0.00% |
| 2025-09-12 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 14,630,600 | 56,213,209 | -1.04% |
| 2025-09-11 | 3.83 | 3.85 | 3.76 | 3.85 | 3.85 | qfq | 15,858,201 | 60,526,657 | 0.79% |
| 2025-09-10 | 3.79 | 3.85 | 3.79 | 3.82 | 3.82 | qfq | 12,238,358 | 46,763,536 | 0.00% |
| 2025-09-09 | 3.83 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 12,313,900 | 46,917,725 | -0.78% |
| 2025-09-08 | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | qfq | 15,746,500 | 60,304,652 | 0.52% |
| 2025-09-05 | 3.80 | 3.84 | 3.70 | 3.83 | 3.83 | qfq | 19,362,481 | 73,107,290 | 1.06% |
| 2025-09-04 | 3.74 | 3.85 | 3.69 | 3.79 | 3.79 | qfq | 29,587,588 | 112,275,021 | 2.16% |
| 2025-09-03 | 3.78 | 3.86 | 3.69 | 3.71 | 3.71 | qfq | 16,467,585 | 62,079,683 | -2.11% |
| 2025-09-02 | 3.80 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 17,594,959 | 66,315,572 | -0.52% |
| 2025-09-01 | 3.78 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 19,884,900 | 75,886,574 | 1.06% |
| 2025-08-29 | 3.79 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 18,962,500 | 71,391,056 | -0.53% |
| 2025-08-28 | 3.80 | 3.86 | 3.63 | 3.79 | 3.79 | qfq | 29,290,562 | 109,891,440 | -0.52% |
| 2025-08-27 | 3.93 | 4.04 | 3.79 | 3.81 | 3.81 | qfq | 35,017,509 | 136,956,468 | -3.30% |
| 2025-08-26 | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 22,438,686 | 88,366,082 | 0.25% |
| 2025-08-25 | 3.95 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 29,287,988 | 114,826,923 | -0.76% |
| 2025-08-22 | 3.96 | 4.09 | 3.88 | 3.96 | 3.96 | qfq | 41,657,186 | 164,140,873 | -1.25% |
| 2025-08-21 | 3.94 | 4.11 | 3.92 | 4.01 | 4.01 | qfq | 55,070,454 | 220,351,848 | 1.01% |
| 2025-08-20 | 3.92 | 4.07 | 3.83 | 3.97 | 3.97 | qfq | 86,045,462 | 340,748,812 | 0.25% |
| 2025-08-19 | 3.62 | 3.96 | 3.62 | 3.96 | 3.96 | qfq | 75,330,490 | 297,014,636 | 10.00% |
| 2025-08-18 | 3.55 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 17,746,099 | 63,750,127 | 1.41% |
| 2025-08-15 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 13,252,514 | 46,948,556 | 0.28% |
| 2025-08-14 | 3.64 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 19,706,900 | 70,675,937 | -2.48% |
| 2025-08-13 | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 11,171,700 | 40,530,052 | 0.00% |
| 2025-08-12 | 3.66 | 3.72 | 3.62 | 3.63 | 3.63 | qfq | 13,084,052 | 47,726,339 | -0.82% |
| 2025-08-11 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 11,612,343 | 42,468,332 | 0.00% |
| 2025-08-08 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | qfq | 10,977,541 | 39,826,947 | 0.27% |
| 2025-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | qfq | 12,587,000 | 45,932,142 | -1.35% |
| 2025-08-06 | 3.67 | 3.70 | 3.64 | 3.70 | 3.70 | qfq | 16,326,800 | 60,058,616 | 0.82% |
| 2025-08-05 | 3.58 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 24,602,212 | 89,968,172 | 2.51% |
| 2025-08-04 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 15,166,542 | 53,833,243 | -0.83% |
| 2025-08-01 | 3.58 | 3.71 | 3.57 | 3.61 | 3.61 | qfq | 22,998,502 | 83,270,645 | 1.69% |
| 2025-07-31 | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | qfq | 18,993,369 | 68,060,127 | -2.20% |
| 2025-07-30 | 3.67 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 19,978,900 | 72,631,798 | -1.36% |
| 2025-07-29 | 3.83 | 3.85 | 3.64 | 3.68 | 3.68 | qfq | 22,580,800 | 83,537,374 | -1.34% |
| 2025-07-28 | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 31,989,458 | 118,593,942 | 2.47% |
| 2025-07-25 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 14,408,120 | 52,470,267 | -0.27% |
| 2025-07-24 | 3.61 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 14,470,782 | 52,520,812 | 1.39% |
| 2025-07-23 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | qfq | 10,933,513 | 39,536,033 | -0.55% |
| 2025-07-22 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | qfq | 12,307,100 | 44,448,295 | 0.00% |
| 2025-07-21 | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | qfq | 14,341,499 | 51,921,471 | 0.28% |
| 2025-07-18 | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | qfq | 10,312,599 | 37,145,982 | -0.55% |
| 2025-07-17 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 19,823,645 | 71,967,202 | -1.36% |
| 2025-07-16 | 3.60 | 3.72 | 3.56 | 3.68 | 3.68 | qfq | 25,690,998 | 94,362,815 | 2.51% |
| 2025-07-15 | 3.64 | 3.64 | 3.52 | 3.59 | 3.59 | qfq | 20,694,200 | 74,056,422 | -1.64% |
| 2025-07-14 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 11,962,600 | 43,664,630 | -0.27% |
| 2025-07-11 | 3.65 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 14,139,900 | 51,585,421 | 0.00% |
| 2025-07-10 | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | qfq | 15,673,900 | 57,319,086 | -0.54% |
| 2025-07-09 | 3.69 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 23,193,902 | 85,880,355 | -0.54% |
| 2025-07-08 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 20,719,300 | 76,346,077 | 0.27% |
| 2025-07-07 | 3.78 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 27,037,671 | 100,316,246 | -2.38% |
| 2025-07-04 | 3.63 | 3.87 | 3.62 | 3.78 | 3.78 | qfq | 52,497,253 | 197,136,271 | 3.56% |
| 2025-07-03 | 3.75 | 3.78 | 3.60 | 3.65 | 3.65 | qfq | 55,416,574 | 202,361,451 | -2.93% |
| 2025-07-02 | 4.18 | 4.23 | 3.76 | 3.76 | 3.76 | qfq | 68,175,600 | 265,781,685 | -10.05% |
| 2025-07-01 | 4.14 | 4.20 | 4.08 | 4.18 | 4.18 | qfq | 26,365,226 | 109,260,138 | 1.95% |
| 2025-06-30 | 3.90 | 4.14 | 3.89 | 4.10 | 4.10 | qfq | 31,511,227 | 127,000,132 | 5.40% |
| 2025-06-27 | 3.90 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 17,399,524 | 67,318,224 | -1.02% |
| 2025-06-26 | 3.94 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 14,211,577 | 56,065,941 | -0.76% |
| 2025-06-25 | 4.00 | 4.02 | 3.91 | 3.96 | 3.96 | qfq | 15,803,700 | 62,561,240 | -0.50% |
| 2025-06-24 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | qfq | 17,881,100 | 71,146,559 | 0.00% |
| 2025-06-23 | 3.79 | 4.02 | 3.70 | 3.98 | 3.98 | qfq | 24,109,700 | 94,221,714 | 5.29% |
| 2025-06-20 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 13,115,600 | 49,999,482 | -1.56% |
| 2025-06-19 | 3.84 | 3.96 | 3.80 | 3.84 | 3.84 | qfq | 18,742,200 | 72,340,882 | -0.52% |
| 2025-06-18 | 3.89 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 17,121,119 | 65,976,233 | -0.52% |
| 2025-06-17 | 4.03 | 4.03 | 3.86 | 3.88 | 3.88 | qfq | 26,849,700 | 105,109,515 | -3.72% |
| 2025-06-16 | 4.05 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 26,467,039 | 107,524,811 | -1.23% |
| 2025-06-13 | 4.30 | 4.32 | 4.04 | 4.08 | 4.08 | qfq | 44,450,000 | 182,973,843 | -6.64% |
| 2025-06-12 | 4.11 | 4.45 | 4.11 | 4.37 | 4.37 | qfq | 57,448,977 | 245,964,877 | 6.07% |
| 2025-06-11 | 4.02 | 4.17 | 3.97 | 4.12 | 4.12 | qfq | 32,717,777 | 132,867,139 | 2.23% |
| 2025-06-10 | 3.92 | 4.12 | 3.90 | 4.03 | 4.03 | qfq | 40,771,800 | 164,314,284 | 2.54% |
| 2025-06-09 | 3.80 | 4.02 | 3.75 | 3.93 | 3.93 | qfq | 44,512,802 | 172,339,484 | 5.08% |
| 2025-06-06 | 3.61 | 3.85 | 3.58 | 3.74 | 3.74 | qfq | 35,150,499 | 130,316,644 | 3.89% |
| 2025-06-05 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | qfq | 19,336,500 | 69,911,893 | -2.17% |
| 2025-06-04 | 3.68 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 19,046,004 | 69,955,084 | 0.55% |
| 2025-06-03 | 3.56 | 3.67 | 3.52 | 3.66 | 3.66 | qfq | 14,943,900 | 54,271,944 | 2.81% |
| 2025-05-30 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 14,115,100 | 50,670,842 | -2.20% |
| 2025-05-29 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 15,552,800 | 56,770,662 | 0.55% |
| 2025-05-28 | 3.68 | 3.70 | 3.59 | 3.62 | 3.62 | qfq | 14,507,100 | 52,738,162 | -1.90% |
| 2025-05-27 | 3.72 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 17,965,600 | 66,253,078 | -1.07% |
| 2025-05-26 | 3.80 | 3.83 | 3.69 | 3.73 | 3.73 | qfq | 16,914,500 | 63,479,793 | -1.84% |
| 2025-05-23 | 3.93 | 3.97 | 3.80 | 3.80 | 3.80 | qfq | 15,918,600 | 61,665,307 | -3.80% |
| 2025-05-22 | 3.93 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 16,406,025 | 64,861,217 | 0.51% |
| 2025-05-21 | 3.92 | 4.01 | 3.82 | 3.93 | 3.93 | qfq | 21,809,495 | 85,245,016 | 0.26% |
| 2025-05-20 | 3.87 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 14,235,804 | 55,585,208 | 1.03% |
| 2025-05-19 | 3.81 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 15,504,560 | 59,614,546 | 2.65% |
| 2025-05-16 | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 12,896,700 | 48,919,081 | -0.79% |
| 2025-05-15 | 3.85 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 19,819,900 | 76,504,094 | -1.04% |
| 2025-05-14 | 3.87 | 3.89 | 3.78 | 3.85 | 3.85 | qfq | 17,125,700 | 65,663,543 | 0.00% |
| 2025-05-13 | 3.85 | 4.08 | 3.82 | 3.85 | 3.85 | qfq | 21,708,377 | 84,520,963 | 1.05% |
| 2025-05-12 | 3.90 | 3.98 | 3.76 | 3.81 | 3.81 | qfq | 21,606,259 | 82,343,174 | -1.55% |
| 2025-05-09 | 3.82 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 19,723,217 | 75,778,451 | 1.57% |
| 2025-05-08 | 3.76 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 13,891,017 | 52,773,706 | 1.33% |
| 2025-05-07 | 3.81 | 3.88 | 3.73 | 3.76 | 3.76 | qfq | 12,249,300 | 46,520,855 | -0.53% |
| 2025-05-06 | 3.69 | 3.81 | 3.69 | 3.78 | 3.78 | qfq | 16,565,405 | 62,543,647 | 2.16% |
| 2025-04-30 | 3.61 | 3.78 | 3.59 | 3.70 | 3.70 | qfq | 17,235,700 | 64,077,960 | 2.21% |
| 2025-04-29 | 3.60 | 3.66 | 3.55 | 3.62 | 3.62 | qfq | 10,757,800 | 38,850,601 | -0.28% |
| 2025-04-28 | 3.73 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 11,726,100 | 42,887,737 | -1.63% |
| 2025-04-25 | 3.67 | 3.75 | 3.61 | 3.69 | 3.69 | qfq | 11,814,100 | 43,726,281 | 0.82% |
| 2025-04-24 | 3.70 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 10,771,501 | 39,594,855 | 0.00% |
| 2025-04-23 | 3.72 | 3.80 | 3.65 | 3.66 | 3.66 | qfq | 14,042,400 | 51,851,603 | -1.08% |
| 2025-04-22 | 3.74 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 13,963,099 | 52,069,103 | -0.80% |
| 2025-04-21 | 3.63 | 3.78 | 3.55 | 3.73 | 3.73 | qfq | 19,721,100 | 73,021,650 | 3.04% |
| 2025-04-18 | 3.71 | 3.71 | 3.57 | 3.62 | 3.62 | qfq | 14,136,200 | 51,153,380 | -1.90% |
| 2025-04-17 | 3.63 | 3.73 | 3.58 | 3.69 | 3.69 | qfq | 12,786,113 | 47,004,830 | 1.10% |
| 2025-04-16 | 3.76 | 3.78 | 3.56 | 3.65 | 3.65 | qfq | 19,680,306 | 72,241,192 | -2.93% |
| 2025-04-15 | 3.72 | 3.83 | 3.66 | 3.76 | 3.76 | qfq | 27,515,213 | 103,174,782 | 1.08% |
| 2025-04-14 | 3.68 | 3.82 | 3.68 | 3.72 | 3.72 | qfq | 14,312,900 | 53,496,521 | 2.20% |
| 2025-04-11 | 3.55 | 3.66 | 3.51 | 3.64 | 3.64 | qfq | 13,587,913 | 48,903,330 | 1.96% |
| 2025-04-10 | 3.50 | 3.65 | 3.50 | 3.57 | 3.57 | qfq | 22,561,323 | 80,510,095 | 3.48% |
| 2025-04-09 | 3.34 | 3.54 | 3.08 | 3.45 | 3.45 | qfq | 26,841,413 | 88,246,213 | 1.17% |
| 2025-04-08 | 3.44 | 3.55 | 3.32 | 3.41 | 3.41 | qfq | 36,748,610 | 125,314,142 | -7.59% |
| 2025-04-07 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | qfq | 12,428,700 | 46,046,237 | -10.00% |
| 2025-04-03 | 4.00 | 4.17 | 3.99 | 4.10 | 4.10 | qfq | 19,256,310 | 78,873,129 | 1.23% |
| 2025-04-02 | 3.90 | 4.18 | 3.89 | 4.05 | 4.05 | qfq | 26,145,596 | 105,785,525 | 3.58% |
| 2025-04-01 | 3.98 | 4.00 | 3.87 | 3.91 | 3.91 | qfq | 12,889,800 | 50,589,466 | 0.51% |
| 2025-03-31 | 4.05 | 4.07 | 3.87 | 3.89 | 3.89 | qfq | 25,741,419 | 101,305,025 | -4.89% |
| 2025-03-28 | 4.15 | 4.19 | 4.04 | 4.09 | 4.09 | qfq | 17,356,143 | 71,229,444 | -1.92% |
| 2025-03-27 | 4.09 | 4.23 | 4.04 | 4.17 | 4.17 | qfq | 26,214,904 | 108,761,178 | 0.97% |
| 2025-03-26 | 4.02 | 4.16 | 4.02 | 4.13 | 4.13 | qfq | 22,761,932 | 93,228,288 | 0.73% |
| 2025-03-25 | 4.11 | 4.16 | 3.95 | 4.10 | 4.10 | qfq | 24,881,599 | 101,335,083 | -0.49% |
| 2025-03-24 | 4.16 | 4.19 | 4.00 | 4.12 | 4.12 | qfq | 29,921,500 | 122,256,978 | -0.96% |
| 2025-03-21 | 4.10 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 31,067,398 | 128,232,084 | 0.48% |
| 2025-03-20 | 4.05 | 4.19 | 4.01 | 4.14 | 4.14 | qfq | 49,245,998 | 202,432,609 | 1.97% |
| 2025-03-19 | 4.18 | 4.30 | 3.96 | 4.06 | 4.06 | qfq | 78,993,847 | 322,675,411 | -2.87% |
| 2025-03-18 | 3.85 | 4.18 | 3.79 | 4.18 | 4.18 | qfq | 28,970,976 | 118,385,615 | 10.00% |
| 2025-03-17 | 3.72 | 3.83 | 3.68 | 3.80 | 3.80 | qfq | 34,141,300 | 128,613,311 | 4.11% |
| 2025-03-14 | 3.55 | 3.66 | 3.50 | 3.65 | 3.65 | qfq | 20,950,339 | 75,339,670 | 2.82% |
| 2025-03-13 | 3.67 | 3.68 | 3.50 | 3.55 | 3.55 | qfq | 21,557,100 | 76,686,869 | -3.27% |
| 2025-03-12 | 3.62 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 19,610,039 | 72,044,171 | 1.38% |
| 2025-03-11 | 3.59 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 18,283,400 | 65,962,047 | -0.55% |
| 2025-03-10 | 3.73 | 3.77 | 3.63 | 3.64 | 3.64 | qfq | 20,575,407 | 75,777,930 | -2.41% |
| 2025-03-07 | 3.76 | 4.00 | 3.73 | 3.73 | 3.73 | qfq | 31,022,800 | 119,015,649 | -0.80% |
| 2025-03-06 | 3.72 | 3.80 | 3.70 | 3.76 | 3.76 | qfq | 21,341,330 | 80,016,067 | 1.35% |
| 2025-03-05 | 3.73 | 3.75 | 3.64 | 3.71 | 3.71 | qfq | 17,205,224 | 63,297,874 | -0.80% |
| 2025-03-04 | 3.70 | 3.76 | 3.60 | 3.74 | 3.74 | qfq | 15,857,100 | 58,877,698 | 1.08% |
| 2025-03-03 | 3.77 | 3.81 | 3.68 | 3.70 | 3.70 | qfq | 19,961,500 | 74,679,794 | 0.00% |
| 2025-02-28 | 3.84 | 3.86 | 3.68 | 3.70 | 3.70 | qfq | 27,449,200 | 102,888,035 | -3.65% |
| 2025-02-27 | 3.85 | 4.03 | 3.78 | 3.84 | 3.84 | qfq | 39,744,117 | 154,442,661 | 0.79% |
| 2025-02-26 | 3.75 | 3.85 | 3.70 | 3.81 | 3.81 | qfq | 29,138,219 | 110,006,190 | 2.70% |
| 2025-02-25 | 3.78 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 24,954,000 | 92,861,876 | -1.85% |
| 2025-02-24 | 3.90 | 3.91 | 3.70 | 3.78 | 3.78 | qfq | 36,810,917 | 138,526,570 | -3.08% |
| 2025-02-21 | 3.78 | 3.95 | 3.73 | 3.90 | 3.90 | qfq | 48,014,219 | 184,827,826 | 3.45% |
| 2025-02-20 | 3.72 | 3.87 | 3.71 | 3.77 | 3.77 | qfq | 39,476,200 | 149,588,232 | 1.62% |
| 2025-02-19 | 3.70 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 35,592,100 | 130,984,575 | 0.82% |
| 2025-02-18 | 3.72 | 3.87 | 3.62 | 3.68 | 3.68 | qfq | 56,044,772 | 208,725,833 | 0.55% |
| 2025-02-17 | 3.72 | 3.78 | 3.61 | 3.66 | 3.66 | qfq | 42,818,500 | 157,871,895 | -0.54% |
| 2025-02-14 | 3.63 | 3.80 | 3.58 | 3.68 | 3.68 | qfq | 55,458,184 | 203,671,586 | 1.38% |
| 2025-02-13 | 3.73 | 3.75 | 3.59 | 3.63 | 3.63 | qfq | 58,922,253 | 215,025,631 | -3.20% |
| 2025-02-12 | 3.84 | 3.95 | 3.67 | 3.75 | 3.75 | qfq | 96,589,990 | 365,746,767 | -3.10% |
| 2025-02-11 | 3.52 | 3.87 | 3.50 | 3.87 | 3.87 | qfq | 89,523,008 | 326,973,691 | 9.94% |
| 2025-02-10 | 3.20 | 3.52 | 3.20 | 3.52 | 3.52 | qfq | 95,427,108 | 329,433,363 | 10.00% |
| 2025-02-07 | 3.13 | 3.28 | 3.10 | 3.20 | 3.20 | qfq | 41,004,224 | 130,747,779 | 1.59% |
| 2025-02-06 | 3.10 | 3.15 | 3.01 | 3.15 | 3.15 | qfq | 30,060,200 | 92,733,918 | 1.61% |
| 2025-02-05 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 20,761,124 | 64,343,126 | 0.32% |
| 2025-01-27 | 3.23 | 3.25 | 3.09 | 3.09 | 3.09 | qfq | 29,036,800 | 91,382,407 | -4.63% |
| 2025-01-24 | 3.15 | 3.30 | 3.11 | 3.24 | 3.24 | qfq | 44,199,204 | 141,983,047 | 3.51% |
| 2025-01-23 | 3.21 | 3.29 | 3.13 | 3.13 | 3.13 | qfq | 49,492,140 | 158,462,226 | -0.95% |
| 2025-01-22 | 3.29 | 3.30 | 3.13 | 3.16 | 3.16 | qfq | 61,006,684 | 194,929,232 | -4.82% |
| 2025-01-21 | 3.30 | 3.53 | 3.27 | 3.32 | 3.32 | qfq | 108,603,800 | 366,235,458 | 0.30% |
| 2025-01-20 | 3.04 | 3.31 | 2.98 | 3.31 | 3.31 | qfq | 84,787,870 | 267,091,266 | 9.97% |
| 2025-01-17 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | qfq | 50,429,630 | 152,132,689 | -3.53% |
| 2025-01-16 | 3.10 | 3.25 | 3.07 | 3.12 | 3.12 | qfq | 66,575,071 | 209,628,952 | 0.32% |
| 2025-01-15 | 3.14 | 3.19 | 3.00 | 3.11 | 3.11 | qfq | 91,619,210 | 282,846,082 | -1.27% |
| 2025-01-14 | 2.96 | 3.25 | 2.96 | 3.15 | 3.15 | qfq | 105,275,202 | 326,992,348 | 3.62% |
| 2025-01-13 | 3.11 | 3.38 | 3.04 | 3.04 | 3.04 | qfq | 112,673,587 | 350,343,004 | -10.06% |
| 2025-01-10 | 3.59 | 3.65 | 3.38 | 3.38 | 3.38 | qfq | 84,059,462 | 286,978,703 | -10.11% |
| 2025-01-09 | 3.86 | 4.04 | 3.62 | 3.76 | 3.76 | qfq | 158,741,946 | 603,090,939 | -6.47% |
| 2025-01-08 | 4.11 | 4.46 | 3.73 | 4.02 | 4.02 | qfq | 215,707,829 | 847,520,703 | -2.90% |
| 2025-01-07 | 3.74 | 4.14 | 3.73 | 4.14 | 4.14 | qfq | 124,894,039 | 492,507,790 | 10.11% |
| 2025-01-06 | 3.44 | 3.91 | 3.20 | 3.76 | 3.76 | qfq | 197,778,595 | 717,374,499 | 5.92% |
| 2025-01-03 | 3.55 | 3.55 | 3.46 | 3.55 | 3.55 | qfq | 67,828,247 | 240,701,237 | 9.91% |
| 2025-01-02 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | qfq | 10,592,100 | 34,212,483 | 9.86% |
| 2024-12-31 | 2.71 | 2.94 | 2.69 | 2.94 | 2.94 | qfq | 24,262,940 | 70,137,013 | 10.11% |
| 2024-12-30 | 2.69 | 2.70 | 2.56 | 2.67 | 2.67 | qfq | 17,062,700 | 44,831,682 | -0.37% |
| 2024-12-27 | 2.59 | 2.71 | 2.57 | 2.68 | 2.68 | qfq | 19,177,300 | 51,294,810 | 3.08% |
| 2024-12-26 | 2.65 | 2.67 | 2.57 | 2.60 | 2.60 | qfq | 20,404,000 | 53,337,387 | 0.00% |
| 2024-12-25 | 2.76 | 2.77 | 2.55 | 2.60 | 2.60 | qfq | 27,635,697 | 72,346,813 | -5.80% |
| 2024-12-24 | 2.83 | 2.84 | 2.69 | 2.76 | 2.76 | qfq | 38,105,661 | 104,929,012 | -3.83% |
| 2024-12-23 | 3.10 | 3.15 | 2.87 | 2.87 | 2.87 | qfq | 35,437,600 | 103,941,931 | -10.03% |
| 2024-12-20 | 2.93 | 3.19 | 2.93 | 3.19 | 3.19 | qfq | 13,567,272 | 42,459,751 | 10.00% |
| 2024-12-19 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | qfq | 19,154,400 | 54,641,721 | -0.34% |
| 2024-12-18 | 3.01 | 3.02 | 2.88 | 2.91 | 2.91 | qfq | 25,369,900 | 74,145,275 | -3.00% |
| 2024-12-17 | 3.28 | 3.30 | 2.99 | 3.00 | 3.00 | qfq | 29,602,020 | 91,031,693 | -8.54% |
| 2024-12-16 | 3.30 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 17,089,000 | 56,481,157 | -0.30% |
| 2024-12-13 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | qfq | 18,400,132 | 61,162,958 | -3.52% |
| 2024-12-12 | 3.33 | 3.41 | 3.28 | 3.41 | 3.41 | qfq | 29,228,246 | 98,230,318 | 1.79% |
| 2024-12-11 | 3.15 | 3.36 | 3.14 | 3.35 | 3.35 | qfq | 28,176,555 | 92,411,345 | 5.68% |
| 2024-12-10 | 3.28 | 3.32 | 3.14 | 3.17 | 3.17 | qfq | 19,785,700 | 63,534,131 | -1.55% |
| 2024-12-09 | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 19,404,899 | 61,892,415 | 0.94% |
| 2024-12-06 | 3.12 | 3.22 | 3.09 | 3.19 | 3.19 | qfq | 21,173,600 | 67,148,060 | 2.57% |
| 2024-12-05 | 3.06 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 18,337,100 | 56,223,484 | 0.97% |
| 2024-12-04 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | qfq | 21,770,476 | 67,019,717 | -1.60% |
| 2024-12-03 | 3.22 | 3.26 | 3.09 | 3.13 | 3.13 | qfq | 40,070,700 | 126,449,798 | -2.80% |
| 2024-12-02 | 3.21 | 3.30 | 3.20 | 3.22 | 3.22 | qfq | 41,713,811 | 134,888,193 | 0.63% |
| 2024-11-29 | 3.18 | 3.26 | 3.08 | 3.20 | 3.20 | qfq | 51,525,455 | 163,730,845 | 0.63% |
| 2024-11-28 | 3.06 | 3.21 | 3.01 | 3.18 | 3.18 | qfq | 59,702,685 | 187,602,784 | 3.25% |
| 2024-11-27 | 2.95 | 3.08 | 2.93 | 3.08 | 3.08 | qfq | 55,295,176 | 165,699,280 | -0.32% |
| 2024-11-26 | 3.04 | 3.31 | 2.94 | 3.09 | 3.09 | qfq | 108,613,609 | 338,624,642 | 2.66% |
| 2024-11-25 | 2.74 | 3.01 | 2.74 | 3.01 | 3.01 | qfq | 45,816,560 | 136,631,556 | 9.85% |
| 2024-11-22 | 2.75 | 2.83 | 2.71 | 2.74 | 2.74 | qfq | 19,145,900 | 53,140,992 | -0.36% |
| 2024-11-21 | 2.72 | 2.75 | 2.69 | 2.75 | 2.75 | qfq | 10,114,800 | 27,562,093 | 0.73% |
| 2024-11-20 | 2.63 | 2.79 | 2.61 | 2.73 | 2.73 | qfq | 17,830,001 | 48,381,212 | 3.80% |
| 2024-11-19 | 2.61 | 2.63 | 2.55 | 2.63 | 2.63 | qfq | 11,818,000 | 30,635,223 | 0.38% |
| 2024-11-18 | 2.65 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 14,927,200 | 39,682,437 | -0.76% |
| 2024-11-15 | 2.71 | 2.75 | 2.63 | 2.64 | 2.64 | qfq | 12,818,526 | 34,596,890 | -3.30% |
| 2024-11-14 | 2.81 | 2.82 | 2.71 | 2.73 | 2.73 | qfq | 10,109,400 | 27,883,807 | -2.15% |
| 2024-11-13 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | qfq | 14,362,426 | 39,886,186 | -1.41% |
| 2024-11-12 | 2.82 | 2.89 | 2.79 | 2.83 | 2.83 | qfq | 26,097,177 | 74,326,002 | 0.71% |
| 2024-11-11 | 2.80 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 20,371,096 | 56,887,314 | 0.36% |
| 2024-11-08 | 2.89 | 2.93 | 2.78 | 2.80 | 2.80 | qfq | 26,221,912 | 74,001,713 | -2.44% |
| 2024-11-07 | 2.72 | 2.93 | 2.69 | 2.87 | 2.87 | qfq | 32,882,520 | 92,840,192 | 4.74% |
| 2024-11-06 | 2.65 | 2.75 | 2.62 | 2.74 | 2.74 | qfq | 27,719,908 | 74,963,232 | 4.18% |
| 2024-11-05 | 2.54 | 2.68 | 2.53 | 2.63 | 2.63 | qfq | 20,728,403 | 54,090,553 | 3.54% |
| 2024-11-04 | 2.51 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 15,862,700 | 40,055,286 | 1.20% |
| 2024-11-01 | 2.64 | 2.68 | 2.50 | 2.51 | 2.51 | qfq | 24,513,700 | 63,141,848 | -4.92% |
| 2024-10-31 | 2.53 | 2.69 | 2.53 | 2.64 | 2.64 | qfq | 28,630,449 | 75,061,044 | 3.94% |
| 2024-10-30 | 2.49 | 2.56 | 2.47 | 2.54 | 2.54 | qfq | 19,920,500 | 50,130,413 | 2.01% |
| 2024-10-29 | 2.60 | 2.61 | 2.47 | 2.49 | 2.49 | qfq | 26,231,600 | 65,961,276 | -4.60% |
| 2024-10-28 | 2.47 | 2.61 | 2.46 | 2.61 | 2.61 | qfq | 24,035,198 | 61,426,926 | 6.10% |
| 2024-10-25 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | qfq | 14,081,900 | 34,153,955 | 3.36% |
| 2024-10-24 | 2.33 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 15,159,078 | 35,971,825 | 1.28% |
| 2024-10-23 | 2.39 | 2.43 | 2.32 | 2.35 | 2.35 | qfq | 19,440,600 | 45,949,073 | -1.67% |
| 2024-10-22 | 2.27 | 2.39 | 2.23 | 2.39 | 2.39 | qfq | 22,248,537 | 51,724,792 | 5.75% |
| 2024-10-21 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 13,304,233 | 30,235,478 | -1.31% |
| 2024-10-18 | 2.26 | 2.32 | 2.22 | 2.29 | 2.29 | qfq | 19,444,700 | 44,070,362 | 0.44% |
| 2024-10-17 | 2.23 | 2.35 | 2.22 | 2.28 | 2.28 | qfq | 24,816,912 | 56,441,425 | 2.70% |
| 2024-10-16 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | qfq | 11,292,100 | 25,104,982 | -0.45% |
| 2024-10-15 | 2.26 | 2.28 | 2.23 | 2.23 | 2.23 | qfq | 11,948,401 | 26,935,440 | -1.76% |
| 2024-10-14 | 2.24 | 2.28 | 2.21 | 2.27 | 2.27 | qfq | 11,549,168 | 25,989,039 | 1.79% |
| 2024-10-11 | 2.26 | 2.32 | 2.21 | 2.23 | 2.23 | qfq | 14,261,426 | 32,242,694 | -3.46% |
| 2024-10-10 | 2.27 | 2.36 | 2.20 | 2.31 | 2.31 | qfq | 25,779,259 | 58,996,679 | 0.43% |
| 2024-10-09 | 2.52 | 2.52 | 2.30 | 2.30 | 2.30 | qfq | 32,672,383 | 77,156,381 | -9.80% |
| 2024-10-08 | 2.69 | 2.70 | 2.38 | 2.55 | 2.55 | qfq | 40,769,040 | 103,855,250 | 4.08% |
| 2024-09-30 | 2.31 | 2.46 | 2.26 | 2.45 | 2.45 | qfq | 35,615,490 | 84,156,654 | 9.38% |
| 2024-09-27 | 2.18 | 2.25 | 2.11 | 2.24 | 2.24 | qfq | 21,871,950 | 47,782,805 | 4.67% |
| 2024-09-26 | 2.05 | 2.14 | 2.04 | 2.14 | 2.14 | qfq | 13,983,300 | 29,148,498 | 4.39% |
| 2024-09-25 | 2.04 | 2.09 | 2.03 | 2.05 | 2.05 | qfq | 19,547,938 | 40,340,885 | 1.99% |
| 2024-09-24 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | qfq | 14,813,961 | 29,295,089 | 4.69% |
| 2024-09-23 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | qfq | 6,793,154 | 13,147,766 | -1.03% |
| 2024-09-20 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 8,673,400 | 16,848,085 | -1.52% |
| 2024-09-19 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | qfq | 12,203,287 | 23,767,635 | 4.23% |
| 2024-09-18 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | qfq | 9,726,800 | 18,254,082 | -1.56% |
| 2024-09-13 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | qfq | 7,053,800 | 13,605,927 | -1.03% |
| 2024-09-12 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | qfq | 8,252,700 | 16,075,707 | 0.52% |
| 2024-09-11 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | qfq | 10,741,220 | 20,814,480 | -3.02% |
| 2024-09-10 | 1.97 | 2.00 | 1.93 | 1.99 | 1.99 | qfq | 9,680,000 | 18,975,548 | 1.02% |
| 2024-09-09 | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | qfq | 9,065,641 | 17,693,608 | 1.55% |
| 2024-09-06 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | qfq | 8,027,587 | 15,708,033 | -2.02% |
| 2024-09-05 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 8,270,400 | 16,230,130 | 2.59% |
| 2024-09-04 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | qfq | 7,741,400 | 15,065,897 | -2.53% |
| 2024-09-03 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | qfq | 11,093,800 | 21,846,591 | 0.00% |
| 2024-09-02 | 2.01 | 2.07 | 1.96 | 1.98 | 1.98 | qfq | 15,768,500 | 31,668,650 | -1.00% |
| 2024-08-30 | 1.93 | 2.02 | 1.93 | 2.00 | 2.00 | qfq | 16,193,000 | 32,120,123 | 3.63% |
| 2024-08-29 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 9,259,200 | 17,777,107 | 0.00% |
| 2024-08-28 | 1.89 | 1.96 | 1.87 | 1.93 | 1.93 | qfq | 9,202,997 | 17,697,261 | 2.12% |
| 2024-08-27 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | qfq | 9,403,400 | 17,958,994 | -3.08% |
| 2024-08-26 | 1.85 | 1.96 | 1.84 | 1.95 | 1.95 | qfq | 14,662,700 | 28,155,514 | 4.28% |
| 2024-08-23 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | qfq | 11,536,852 | 21,691,017 | -1.58% |
| 2024-08-22 | 1.86 | 1.96 | 1.86 | 1.90 | 1.90 | qfq | 16,425,852 | 31,340,117 | 2.70% |
| 2024-08-21 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 10,851,552 | 20,202,430 | -2.63% |
| 2024-08-20 | 1.97 | 1.98 | 1.88 | 1.90 | 1.90 | qfq | 17,139,762 | 32,968,290 | -3.55% |
| 2024-08-19 | 1.90 | 2.02 | 1.87 | 1.97 | 1.97 | qfq | 21,879,900 | 42,893,472 | 4.23% |
| 2024-08-16 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | qfq | 6,708,801 | 12,787,438 | -1.56% |
| 2024-08-15 | 1.89 | 1.93 | 1.86 | 1.92 | 1.92 | qfq | 5,952,700 | 11,332,734 | 1.59% |
| 2024-08-14 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 4,169,000 | 7,924,790 | -0.53% |
| 2024-08-13 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 5,111,917 | 9,648,247 | 0.00% |
| 2024-08-12 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 7,215,000 | 13,764,719 | -1.55% |
| 2024-08-09 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 6,510,400 | 12,601,876 | -0.52% |
| 2024-08-08 | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | qfq | 9,018,300 | 17,404,570 | 1.57% |
| 2024-08-07 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 5,635,800 | 10,743,222 | -1.04% |
| 2024-08-06 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | qfq | 9,024,100 | 17,183,581 | 3.21% |
| 2024-08-05 | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | qfq | 7,176,200 | 13,668,960 | -2.09% |
| 2024-08-02 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 5,516,700 | 10,549,537 | -1.04% |
| 2024-08-01 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | qfq | 5,755,200 | 11,075,083 | 0.00% |
| 2024-07-31 | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | qfq | 7,674,399 | 14,592,507 | 3.21% |
| 2024-07-30 | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | qfq | 7,711,300 | 14,227,220 | 2.75% |
| 2024-07-29 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | qfq | 4,084,100 | 7,368,528 | 1.11% |
| 2024-07-26 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 6,001,800 | 10,802,440 | 1.12% |
| 2024-07-25 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | qfq | 4,856,099 | 8,610,860 | 1.14% |
| 2024-07-24 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | qfq | 6,989,719 | 12,401,632 | -1.68% |
| 2024-07-23 | 1.83 | 1.87 | 1.79 | 1.79 | 1.79 | qfq | 6,974,700 | 12,749,625 | -2.19% |
| 2024-07-22 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | qfq | 7,134,100 | 12,887,677 | 2.81% |
| 2024-07-19 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | qfq | 4,943,500 | 8,750,904 | 0.00% |
| 2024-07-18 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 5,080,099 | 8,952,892 | -0.56% |
| 2024-07-17 | 1.80 | 1.84 | 1.78 | 1.79 | 1.79 | qfq | 6,875,200 | 12,377,273 | -0.56% |
| 2024-07-16 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | qfq | 4,573,440 | 8,258,862 | -0.55% |
| 2024-07-15 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | qfq | 6,081,400 | 11,020,143 | -2.69% |
| 2024-07-12 | 1.88 | 1.91 | 1.82 | 1.86 | 1.86 | qfq | 7,952,300 | 14,876,116 | -0.53% |
| 2024-07-11 | 1.79 | 1.89 | 1.79 | 1.87 | 1.87 | qfq | 13,115,944 | 24,270,843 | 5.06% |
| 2024-07-10 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | qfq | 9,627,600 | 17,059,491 | -1.11% |
| 2024-07-09 | 1.83 | 1.87 | 1.77 | 1.80 | 1.80 | qfq | 13,235,900 | 23,962,093 | -3.23% |
| 2024-07-08 | 1.94 | 1.95 | 1.85 | 1.86 | 1.86 | qfq | 7,514,900 | 14,093,264 | -3.63% |
| 2024-07-05 | 1.90 | 1.94 | 1.86 | 1.93 | 1.93 | qfq | 7,743,800 | 14,813,596 | 2.12% |
| 2024-07-04 | 1.97 | 1.99 | 1.88 | 1.89 | 1.89 | qfq | 8,614,000 | 16,453,219 | -4.06% |
| 2024-07-03 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | qfq | 7,994,600 | 15,845,542 | 1.03% |
| 2024-07-02 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | qfq | 9,538,900 | 18,564,759 | 2.09% |
| 2024-07-01 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | qfq | 8,475,800 | 16,033,826 | -0.52% |
| 2024-06-28 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | qfq | 6,400,600 | 12,418,390 | -1.03% |
| 2024-06-27 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | qfq | 6,524,900 | 12,829,408 | -2.51% |
| 2024-06-26 | 1.91 | 2.01 | 1.88 | 1.99 | 1.99 | qfq | 9,372,200 | 18,262,000 | 4.74% |
| 2024-06-25 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | qfq | 9,733,902 | 18,438,471 | 2.15% |
| 2024-06-24 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | qfq | 10,535,200 | 19,855,773 | -5.10% |
| 2024-06-21 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 6,026,800 | 11,891,306 | -1.51% |
| 2024-06-20 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | qfq | 8,842,900 | 17,681,136 | -1.97% |
| 2024-06-19 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | qfq | 10,071,400 | 20,739,769 | -0.98% |
| 2024-06-18 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | qfq | 11,026,800 | 22,534,549 | 2.50% |
| 2024-06-17 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | qfq | 10,763,620 | 21,768,771 | -3.85% |
| 2024-06-14 | 2.12 | 2.14 | 2.07 | 2.08 | 2.08 | qfq | 7,554,300 | 15,831,652 | -1.89% |
| 2024-06-13 | 2.14 | 2.15 | 2.07 | 2.12 | 2.12 | qfq | 11,170,200 | 23,519,650 | -0.47% |
| 2024-06-12 | 2.05 | 2.16 | 2.02 | 2.13 | 2.13 | qfq | 15,059,658 | 31,705,565 | 3.90% |
| 2024-06-11 | 2.07 | 2.08 | 1.98 | 2.05 | 2.05 | qfq | 15,575,244 | 31,590,030 | 0.49% |
| 2024-06-07 | 1.98 | 2.08 | 1.95 | 2.04 | 2.04 | qfq | 20,351,333 | 41,438,612 | 4.62% |
| 2024-06-06 | 2.10 | 2.15 | 1.92 | 1.95 | 1.95 | qfq | 29,542,626 | 58,658,989 | -8.45% |
| 2024-06-05 | 2.22 | 2.22 | 2.12 | 2.13 | 2.13 | qfq | 11,797,220 | 25,433,198 | -4.48% |
| 2024-06-04 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | qfq | 12,315,924 | 27,465,600 | -3.88% |
| 2024-06-03 | 2.39 | 2.40 | 2.29 | 2.32 | 2.32 | qfq | 9,301,799 | 21,660,526 | -2.93% |
| 2024-05-31 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 5,131,100 | 12,252,639 | -0.42% |
| 2024-05-30 | 2.41 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 5,447,000 | 13,082,257 | -0.83% |
| 2024-05-29 | 2.45 | 2.46 | 2.36 | 2.42 | 2.42 | qfq | 10,340,619 | 24,947,637 | 1.26% |
| 2024-05-28 | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | qfq | 7,392,701 | 17,795,809 | -2.05% |
| 2024-05-27 | 2.45 | 2.48 | 2.39 | 2.44 | 2.44 | qfq | 9,469,200 | 22,999,980 | -0.41% |
| 2024-05-24 | 2.49 | 2.50 | 2.40 | 2.45 | 2.45 | qfq | 12,056,200 | 29,602,825 | -1.61% |
| 2024-05-23 | 2.60 | 2.63 | 2.47 | 2.49 | 2.49 | qfq | 18,660,100 | 46,930,507 | -6.04% |
| 2024-05-22 | 2.63 | 2.71 | 2.61 | 2.65 | 2.65 | qfq | 8,847,200 | 23,514,118 | 0.76% |
| 2024-05-21 | 2.63 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 8,714,800 | 22,861,235 | -1.50% |
| 2024-05-20 | 2.68 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 9,352,200 | 25,097,862 | -1.11% |
| 2024-05-17 | 2.71 | 2.73 | 2.61 | 2.70 | 2.70 | qfq | 6,789,082 | 18,222,921 | 0.00% |
| 2024-05-16 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 7,286,100 | 19,685,095 | 1.12% |
| 2024-05-15 | 2.69 | 2.70 | 2.62 | 2.67 | 2.67 | qfq | 6,010,419 | 16,052,710 | 0.38% |
| 2024-05-14 | 2.58 | 2.68 | 2.57 | 2.66 | 2.66 | qfq | 10,471,160 | 27,617,903 | 3.10% |
| 2024-05-13 | 2.62 | 2.63 | 2.55 | 2.58 | 2.58 | qfq | 8,631,600 | 22,362,127 | -2.27% |
| 2024-05-10 | 2.67 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 9,086,000 | 24,102,644 | -1.49% |
| 2024-05-09 | 2.66 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 7,912,400 | 21,285,463 | 0.75% |
| 2024-05-08 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | qfq | 8,212,500 | 22,096,526 | -3.62% |
| 2024-05-07 | 2.74 | 2.76 | 2.69 | 2.76 | 2.76 | qfq | 7,242,240 | 19,728,392 | 1.10% |
| 2024-05-06 | 2.67 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 9,994,410 | 26,996,530 | 3.02% |
| 2024-04-30 | 2.65 | 2.66 | 2.57 | 2.65 | 2.65 | qfq | 10,327,900 | 27,071,151 | 0.00% |
| 2024-04-29 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | qfq | 10,904,099 | 28,345,506 | 5.16% |
| 2024-04-26 | 2.49 | 2.53 | 2.46 | 2.52 | 2.52 | qfq | 8,353,300 | 20,908,548 | 0.80% |
| 2024-04-25 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 5,824,100 | 14,542,282 | 0.40% |
| 2024-04-24 | 2.47 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 7,346,000 | 18,212,360 | 0.81% |
| 2024-04-23 | 2.38 | 2.48 | 2.38 | 2.47 | 2.47 | qfq | 9,122,400 | 22,312,863 | 3.78% |
| 2024-04-22 | 2.42 | 2.44 | 2.34 | 2.38 | 2.38 | qfq | 8,521,100 | 20,382,344 | -1.65% |
| 2024-04-19 | 2.45 | 2.48 | 2.39 | 2.42 | 2.42 | qfq | 9,423,050 | 22,897,885 | -0.82% |
| 2024-04-18 | 2.48 | 2.50 | 2.39 | 2.44 | 2.44 | qfq | 14,743,400 | 36,135,379 | -1.21% |
| 2024-04-17 | 2.30 | 2.48 | 2.30 | 2.47 | 2.47 | qfq | 17,812,717 | 42,992,678 | 6.93% |
| 2024-04-16 | 2.53 | 2.53 | 2.31 | 2.31 | 2.31 | qfq | 19,850,235 | 46,550,366 | -10.12% |
| 2024-04-15 | 2.80 | 2.80 | 2.56 | 2.57 | 2.57 | qfq | 24,158,399 | 63,646,892 | -9.51% |
| 2024-04-12 | 2.79 | 2.93 | 2.79 | 2.84 | 2.84 | qfq | 11,820,300 | 33,595,262 | 1.43% |
| 2024-04-11 | 2.81 | 2.87 | 2.77 | 2.80 | 2.80 | qfq | 7,916,300 | 22,363,360 | -1.06% |
| 2024-04-10 | 2.90 | 2.94 | 2.80 | 2.83 | 2.83 | qfq | 9,077,099 | 25,913,721 | -3.08% |
| 2024-04-09 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 6,878,900 | 19,998,038 | 1.39% |
| 2024-04-08 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 9,242,460 | 26,914,871 | -3.36% |
| 2024-04-03 | 3.01 | 3.02 | 2.92 | 2.98 | 2.98 | qfq | 7,846,700 | 23,290,199 | -0.33% |
| 2024-04-02 | 2.95 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 10,016,818 | 29,860,312 | 1.01% |
| 2024-04-01 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 8,895,500 | 26,146,557 | 2.07% |
| 2024-03-29 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | qfq | 8,969,400 | 25,845,084 | 1.05% |
| 2024-03-28 | 2.85 | 2.91 | 2.81 | 2.87 | 2.87 | qfq | 8,133,600 | 23,383,010 | 1.41% |
| 2024-03-27 | 2.90 | 2.94 | 2.83 | 2.83 | 2.83 | qfq | 6,851,000 | 19,641,175 | -2.75% |
| 2024-03-26 | 2.88 | 2.95 | 2.84 | 2.91 | 2.91 | qfq | 8,818,700 | 25,471,751 | 0.69% |
| 2024-03-25 | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 10,004,100 | 29,333,760 | -2.69% |
| 2024-03-22 | 3.03 | 3.05 | 2.95 | 2.97 | 2.97 | qfq | 10,515,516 | 31,420,953 | -2.62% |
| 2024-03-21 | 3.02 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 12,159,900 | 36,841,596 | 0.99% |
| 2024-03-20 | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | qfq | 8,935,707 | 26,804,682 | 1.68% |
| 2024-03-19 | 2.95 | 3.04 | 2.93 | 2.97 | 2.97 | qfq | 10,864,000 | 32,512,079 | 0.34% |
| 2024-03-18 | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | qfq | 9,279,800 | 27,259,156 | 1.37% |
| 2024-03-15 | 2.86 | 2.93 | 2.82 | 2.92 | 2.92 | qfq | 12,050,800 | 34,835,668 | 2.10% |
| 2024-03-14 | 2.89 | 2.90 | 2.81 | 2.86 | 2.86 | qfq | 8,119,000 | 23,193,263 | -1.04% |
| 2024-03-13 | 2.89 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 10,537,300 | 30,217,622 | 0.00% |
| 2024-03-12 | 2.83 | 2.90 | 2.79 | 2.89 | 2.89 | qfq | 10,266,600 | 29,159,623 | 2.85% |
| 2024-03-11 | 2.78 | 2.81 | 2.75 | 2.81 | 2.81 | qfq | 8,332,099 | 23,180,394 | 1.81% |
| 2024-03-08 | 2.78 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 7,141,400 | 19,666,831 | 0.36% |
| 2024-03-07 | 2.78 | 2.82 | 2.74 | 2.75 | 2.75 | qfq | 10,434,000 | 29,024,341 | -1.08% |
| 2024-03-06 | 2.70 | 2.80 | 2.68 | 2.78 | 2.78 | qfq | 10,528,559 | 29,117,023 | 2.21% |
| 2024-03-05 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 10,348,459 | 28,354,936 | -3.20% |
| 2024-03-04 | 2.83 | 2.87 | 2.70 | 2.81 | 2.81 | qfq | 11,595,000 | 32,088,398 | -0.71% |
| 2024-03-01 | 2.80 | 2.86 | 2.77 | 2.83 | 2.83 | qfq | 11,835,200 | 33,277,970 | 0.71% |
| 2024-02-29 | 2.66 | 2.81 | 2.61 | 2.81 | 2.81 | qfq | 14,934,380 | 41,146,225 | 4.85% |
| 2024-02-28 | 2.95 | 3.04 | 2.66 | 2.68 | 2.68 | qfq | 25,903,500 | 74,320,103 | -8.84% |
| 2024-02-27 | 2.86 | 2.95 | 2.80 | 2.94 | 2.94 | qfq | 12,790,000 | 37,249,770 | 2.80% |
| 2024-02-26 | 2.80 | 2.96 | 2.75 | 2.86 | 2.86 | qfq | 18,904,400 | 54,028,240 | 2.88% |
| 2024-02-23 | 2.67 | 2.79 | 2.67 | 2.78 | 2.78 | qfq | 15,707,770 | 42,768,598 | 4.51% |
| 2024-02-22 | 2.59 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 12,743,950 | 33,479,758 | 2.70% |
| 2024-02-21 | 2.49 | 2.68 | 2.43 | 2.59 | 2.59 | qfq | 17,290,206 | 44,979,328 | 3.19% |
| 2024-02-20 | 2.47 | 2.51 | 2.40 | 2.51 | 2.51 | qfq | 13,325,734 | 32,793,156 | 1.21% |
| 2024-02-19 | 2.35 | 2.50 | 2.34 | 2.48 | 2.48 | qfq | 23,328,800 | 56,908,585 | 7.36% |
| 2024-02-08 | 2.10 | 2.32 | 2.00 | 2.31 | 2.31 | qfq | 28,813,246 | 62,537,839 | 9.48% |
| 2024-02-07 | 2.31 | 2.33 | 2.07 | 2.11 | 2.11 | qfq | 27,487,800 | 60,470,082 | -8.26% |
| 2024-02-06 | 2.21 | 2.44 | 2.20 | 2.30 | 2.30 | qfq | 29,741,917 | 67,162,261 | -5.74% |
| 2024-02-05 | 2.67 | 2.67 | 2.44 | 2.44 | 2.44 | qfq | 21,283,314 | 52,737,745 | -9.96% |
| 2024-02-02 | 2.83 | 2.92 | 2.63 | 2.71 | 2.71 | qfq | 18,753,300 | 51,949,296 | -3.21% |
| 2024-02-01 | 2.84 | 2.85 | 2.72 | 2.80 | 2.80 | qfq | 15,803,200 | 44,095,781 | -2.10% |
| 2024-01-31 | 3.00 | 3.03 | 2.85 | 2.86 | 2.86 | qfq | 18,155,300 | 53,283,706 | -5.61% |
| 2024-01-30 | 3.10 | 3.15 | 3.02 | 3.03 | 3.03 | qfq | 11,934,700 | 36,797,210 | -3.50% |
| 2024-01-29 | 3.21 | 3.25 | 3.12 | 3.14 | 3.14 | qfq | 14,894,100 | 47,305,564 | -2.48% |
| 2024-01-26 | 3.23 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 13,942,500 | 45,250,542 | -0.31% |
| 2024-01-25 | 3.15 | 3.25 | 3.12 | 3.23 | 3.23 | qfq | 19,314,700 | 61,536,463 | 2.54% |
| 2024-01-24 | 3.09 | 3.17 | 3.01 | 3.15 | 3.15 | qfq | 21,041,346 | 65,574,406 | 3.28% |
| 2024-01-23 | 3.07 | 3.10 | 2.97 | 3.05 | 3.05 | qfq | 20,102,214 | 61,210,461 | -1.93% |
| 2024-01-22 | 3.38 | 3.39 | 3.06 | 3.11 | 3.11 | qfq | 21,611,684 | 69,782,569 | -8.26% |
| 2024-01-19 | 3.38 | 3.45 | 3.34 | 3.39 | 3.39 | qfq | 18,960,044 | 64,506,866 | 0.59% |
| 2024-01-18 | 3.43 | 3.43 | 3.27 | 3.37 | 3.37 | qfq | 24,342,843 | 81,347,866 | -2.32% |
| 2024-01-17 | 3.52 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 18,021,414 | 63,114,736 | -2.82% |
| 2024-01-16 | 3.64 | 3.65 | 3.48 | 3.55 | 3.55 | qfq | 31,519,127 | 111,438,954 | -2.74% |
| 2024-01-15 | 3.68 | 3.75 | 3.63 | 3.65 | 3.65 | qfq | 22,747,300 | 83,719,177 | -1.35% |
| 2024-01-12 | 3.87 | 3.90 | 3.69 | 3.70 | 3.70 | qfq | 37,781,000 | 142,675,603 | -4.15% |
| 2024-01-11 | 3.81 | 3.92 | 3.77 | 3.86 | 3.86 | qfq | 34,143,800 | 131,666,585 | 2.12% |
| 2024-01-10 | 3.90 | 3.92 | 3.75 | 3.78 | 3.78 | qfq | 36,914,359 | 141,556,853 | -4.55% |
| 2024-01-09 | 3.85 | 3.96 | 3.80 | 3.96 | 3.96 | qfq | 51,637,759 | 200,867,263 | 2.86% |
| 2024-01-08 | 3.87 | 3.90 | 3.77 | 3.85 | 3.85 | qfq | 35,015,597 | 134,650,731 | 0.00% |
| 2024-01-05 | 4.03 | 4.04 | 3.83 | 3.85 | 3.85 | qfq | 53,966,027 | 211,374,193 | -4.94% |
| 2024-01-04 | 4.06 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 45,691,232 | 184,871,445 | -0.74% |
| 2024-01-03 | 4.09 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 71,116,867 | 287,526,693 | -0.49% |
| 2024-01-02 | 4.10 | 4.43 | 4.02 | 4.10 | 4.10 | qfq | 127,687,277 | 532,831,877 | -0.97% |
| 2023-12-29 | 3.76 | 4.14 | 3.74 | 4.14 | 4.14 | qfq | 42,385,944 | 171,516,913 | 10.11% |
| 2023-12-28 | 3.81 | 3.83 | 3.68 | 3.76 | 3.76 | qfq | 33,924,429 | 127,370,557 | -2.34% |
| 2023-12-27 | 3.85 | 3.86 | 3.66 | 3.85 | 3.85 | qfq | 37,640,108 | 142,331,658 | -0.26% |
| 2023-12-26 | 3.91 | 4.00 | 3.81 | 3.86 | 3.86 | qfq | 43,935,800 | 170,553,602 | -2.53% |
| 2023-12-25 | 3.93 | 4.03 | 3.81 | 3.96 | 3.96 | qfq | 62,086,535 | 242,457,690 | 0.76% |
| 2023-12-22 | 3.84 | 4.22 | 3.81 | 3.93 | 3.93 | qfq | 75,072,739 | 303,007,895 | 2.34% |
| 2023-12-21 | 3.65 | 3.84 | 3.63 | 3.84 | 3.84 | qfq | 16,425,600 | 61,876,137 | 4.63% |
| 2023-12-20 | 3.73 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 6,906,900 | 25,531,060 | -1.34% |
| 2023-12-19 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 7,042,900 | 26,134,357 | -0.53% |
| 2023-12-18 | 3.77 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 9,740,073 | 36,775,837 | -1.32% |
| 2023-12-15 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 7,666,673 | 28,882,588 | 1.34% |
| 2023-12-14 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 9,014,073 | 33,926,935 | 0.27% |
| 2023-12-13 | 3.77 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 9,233,200 | 34,750,854 | -1.58% |
| 2023-12-12 | 3.70 | 3.81 | 3.68 | 3.79 | 3.79 | qfq | 12,020,200 | 45,053,843 | 3.27% |
| 2023-12-11 | 3.57 | 3.76 | 3.56 | 3.67 | 3.67 | qfq | 14,268,464 | 52,480,112 | 1.94% |
| 2023-12-08 | 3.77 | 3.78 | 3.58 | 3.60 | 3.60 | qfq | 14,737,400 | 53,877,415 | -4.00% |
| 2023-12-07 | 3.78 | 3.84 | 3.74 | 3.75 | 3.75 | qfq | 8,206,000 | 30,876,302 | -1.06% |
| 2023-12-06 | 3.75 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 8,029,700 | 30,269,469 | 1.34% |
| 2023-12-05 | 3.83 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 7,906,058 | 29,863,205 | -2.35% |
| 2023-12-04 | 3.81 | 3.87 | 3.77 | 3.83 | 3.83 | qfq | 9,525,357 | 36,312,849 | 0.52% |
| 2023-12-01 | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | qfq | 11,134,401 | 42,466,889 | 1.33% |
| 2023-11-30 | 3.76 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 7,602,900 | 28,361,917 | 0.00% |
| 2023-11-29 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 8,992,400 | 33,977,378 | -1.05% |
| 2023-11-28 | 3.71 | 3.81 | 3.68 | 3.80 | 3.80 | qfq | 10,628,115 | 40,021,228 | 2.43% |
| 2023-11-27 | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 8,613,200 | 32,052,986 | -0.80% |
| 2023-11-24 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 8,713,100 | 32,821,652 | -2.09% |
| 2023-11-23 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 11,137,200 | 42,433,107 | 0.26% |
| 2023-11-22 | 3.80 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 12,053,100 | 46,033,145 | 0.26% |
| 2023-11-21 | 3.79 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 12,960,100 | 49,529,295 | 0.26% |
| 2023-11-20 | 3.81 | 3.85 | 3.73 | 3.79 | 3.79 | qfq | 9,532,800 | 36,036,491 | -0.26% |
| 2023-11-17 | 3.77 | 3.82 | 3.73 | 3.80 | 3.80 | qfq | 11,574,200 | 43,824,479 | 0.53% |
| 2023-11-16 | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 11,918,227 | 44,907,859 | 0.53% |
| 2023-11-15 | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 14,286,600 | 53,481,955 | 2.17% |
| 2023-11-14 | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | qfq | 12,763,000 | 47,116,283 | -1.08% |
| 2023-11-13 | 3.69 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 10,694,927 | 39,849,716 | 1.64% |
| 2023-11-10 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 10,721,800 | 39,260,189 | -0.54% |
| 2023-11-09 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | qfq | 15,279,473 | 56,735,722 | -3.41% |
| 2023-11-08 | 3.78 | 3.88 | 3.75 | 3.81 | 3.81 | qfq | 20,389,700 | 77,873,227 | 1.06% |
| 2023-11-07 | 3.71 | 3.80 | 3.65 | 3.77 | 3.77 | qfq | 18,067,804 | 67,459,817 | 0.00% |
| 2023-11-06 | 3.70 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 18,009,500 | 67,175,623 | 2.45% |
| 2023-11-03 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 11,867,753 | 43,805,464 | -0.27% |
| 2023-11-02 | 3.69 | 3.73 | 3.65 | 3.69 | 3.69 | qfq | 13,315,900 | 49,215,172 | -1.07% |
| 2023-11-01 | 3.72 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 15,406,900 | 57,368,037 | 0.54% |
| 2023-10-31 | 3.76 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 17,541,117 | 65,516,633 | -0.54% |
| 2023-10-30 | 3.83 | 3.90 | 3.70 | 3.73 | 3.73 | qfq | 27,070,200 | 102,284,568 | -1.32% |
| 2023-10-27 | 3.67 | 3.96 | 3.67 | 3.78 | 3.78 | qfq | 34,160,400 | 130,748,898 | 1.89% |
| 2023-10-26 | 3.67 | 3.77 | 3.65 | 3.71 | 3.71 | qfq | 34,937,602 | 129,545,219 | 1.09% |
| 2023-10-25 | 3.60 | 3.73 | 3.53 | 3.67 | 3.67 | qfq | 56,972,536 | 207,772,634 | 1.38% |
| 2023-10-24 | 3.31 | 3.62 | 3.31 | 3.62 | 3.62 | qfq | 37,776,182 | 132,365,285 | 10.03% |
| 2023-10-23 | 3.47 | 3.52 | 3.28 | 3.29 | 3.29 | qfq | 35,261,602 | 118,395,667 | -6.00% |
| 2023-10-20 | 3.62 | 3.62 | 3.36 | 3.50 | 3.50 | qfq | 46,341,699 | 160,376,264 | -4.37% |
| 2023-10-19 | 3.76 | 3.79 | 3.60 | 3.66 | 3.66 | qfq | 44,594,200 | 163,022,726 | -3.17% |
| 2023-10-18 | 3.97 | 3.98 | 3.74 | 3.78 | 3.78 | qfq | 62,539,539 | 237,144,339 | -2.83% |
| 2023-10-17 | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | qfq | 24,197,228 | 91,856,360 | 9.89% |
| 2023-10-16 | 3.41 | 3.55 | 3.38 | 3.54 | 3.54 | qfq | 16,407,664 | 57,265,889 | 3.81% |
| 2023-10-13 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 8,090,040 | 27,535,150 | -1.45% |
| 2023-10-12 | 3.43 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 6,539,400 | 22,567,986 | 0.87% |
| 2023-10-11 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 7,263,515 | 25,001,681 | -0.87% |
| 2023-10-10 | 3.46 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 9,098,000 | 31,656,650 | 0.00% |
| 2023-10-09 | 3.63 | 3.64 | 3.44 | 3.46 | 3.46 | qfq | 15,296,273 | 53,539,826 | -4.42% |
| 2023-09-28 | 3.55 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 8,946,500 | 32,199,596 | 2.55% |
| 2023-09-27 | 3.46 | 3.57 | 3.45 | 3.53 | 3.53 | qfq | 8,318,900 | 29,310,355 | 1.44% |
| 2023-09-26 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | qfq | 5,951,400 | 20,779,770 | -0.85% |
| 2023-09-25 | 3.54 | 3.60 | 3.48 | 3.51 | 3.51 | qfq | 9,697,700 | 34,226,037 | -1.13% |
| 2023-09-22 | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | qfq | 8,412,816 | 29,571,114 | 2.60% |
| 2023-09-21 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 6,781,400 | 23,563,524 | -1.70% |
| 2023-09-20 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | qfq | 9,600,600 | 33,926,693 | 0.00% |
| 2023-09-19 | 3.63 | 3.64 | 3.51 | 3.52 | 3.52 | qfq | 10,072,000 | 35,856,145 | -3.03% |
| 2023-09-18 | 3.49 | 3.65 | 3.44 | 3.63 | 3.63 | qfq | 11,936,800 | 42,544,445 | 4.61% |
| 2023-09-15 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 9,311,500 | 32,181,657 | 1.76% |
| 2023-09-14 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 10,830,500 | 37,013,129 | -1.45% |
| 2023-09-13 | 3.56 | 3.56 | 3.43 | 3.46 | 3.46 | qfq | 11,936,400 | 41,510,265 | -2.54% |
| 2023-09-12 | 3.61 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 9,484,900 | 33,823,973 | -1.39% |
| 2023-09-11 | 3.61 | 3.74 | 3.57 | 3.60 | 3.60 | qfq | 17,172,258 | 62,672,750 | -0.28% |
| 2023-09-08 | 3.67 | 3.70 | 3.57 | 3.61 | 3.61 | qfq | 11,616,984 | 42,066,172 | -1.90% |
| 2023-09-07 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | qfq | 16,406,500 | 60,932,376 | -3.16% |
| 2023-09-06 | 3.82 | 3.85 | 3.72 | 3.80 | 3.80 | qfq | 28,296,400 | 107,258,909 | 0.53% |
| 2023-09-05 | 3.70 | 3.80 | 3.68 | 3.78 | 3.78 | qfq | 12,546,358 | 46,934,912 | 2.16% |
| 2023-09-04 | 3.57 | 3.71 | 3.57 | 3.70 | 3.70 | qfq | 8,733,600 | 32,014,017 | 2.78% |
| 2023-09-01 | 3.61 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 6,126,200 | 21,954,315 | 0.56% |
| 2023-08-31 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 6,380,200 | 22,890,952 | -0.28% |
| 2023-08-30 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | qfq | 7,525,100 | 26,848,107 | 1.41% |
| 2023-08-29 | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | qfq | 7,585,800 | 26,664,954 | 2.91% |
| 2023-08-28 | 3.55 | 3.56 | 3.42 | 3.44 | 3.44 | qfq | 19,063,900 | 66,704,650 | 2.99% |
| 2023-08-25 | 3.57 | 3.62 | 3.28 | 3.34 | 3.34 | qfq | 17,636,124 | 59,977,972 | -2.62% |
| 2023-08-24 | 3.43 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 7,966,100 | 27,518,629 | 0.00% |
| 2023-08-23 | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | qfq | 5,927,600 | 20,474,160 | -2.28% |
| 2023-08-22 | 3.56 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 8,262,900 | 28,849,714 | -0.57% |
| 2023-08-21 | 3.51 | 3.59 | 3.47 | 3.53 | 3.53 | qfq | 7,557,800 | 26,847,817 | 0.57% |
| 2023-08-18 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 6,191,938 | 21,915,015 | -2.50% |
| 2023-08-17 | 3.57 | 3.63 | 3.52 | 3.60 | 3.60 | qfq | 7,790,038 | 27,795,632 | 0.28% |
| 2023-08-16 | 3.54 | 3.63 | 3.51 | 3.59 | 3.59 | qfq | 7,438,000 | 26,658,680 | 1.13% |
| 2023-08-15 | 3.52 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 7,493,400 | 26,592,887 | 0.57% |
| 2023-08-14 | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | qfq | 5,299,364 | 18,551,961 | 1.44% |
| 2023-08-11 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | qfq | 6,882,464 | 24,215,391 | -2.52% |
| 2023-08-10 | 3.50 | 3.58 | 3.49 | 3.57 | 3.57 | qfq | 6,679,900 | 23,602,628 | 1.13% |
| 2023-08-09 | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 5,899,300 | 20,865,679 | -0.84% |
| 2023-08-08 | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 7,815,700 | 28,003,517 | -2.47% |
| 2023-08-07 | 3.63 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 12,925,700 | 47,513,453 | 0.55% |
| 2023-08-04 | 3.70 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 7,368,000 | 27,023,687 | -2.16% |
| 2023-08-03 | 3.73 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 6,746,500 | 24,924,407 | -0.80% |
| 2023-08-02 | 3.73 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 6,268,400 | 23,435,169 | 0.00% |
| 2023-08-01 | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 9,748,900 | 36,763,131 | -1.32% |
| 2023-07-31 | 3.74 | 3.80 | 3.67 | 3.79 | 3.79 | qfq | 15,363,800 | 57,473,707 | 2.16% |
| 2023-07-28 | 3.62 | 3.76 | 3.59 | 3.71 | 3.71 | qfq | 12,531,832 | 46,374,955 | 2.20% |
| 2023-07-27 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 6,506,132 | 23,660,195 | 0.00% |
| 2023-07-26 | 3.62 | 3.66 | 3.57 | 3.63 | 3.63 | qfq | 8,107,900 | 29,347,162 | 0.28% |
| 2023-07-25 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | qfq | 8,703,500 | 31,252,243 | 2.26% |
| 2023-07-24 | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 6,766,187 | 23,973,431 | -1.39% |
| 2023-07-21 | 3.58 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 9,515,783 | 34,084,989 | 0.56% |
| 2023-07-20 | 3.55 | 3.60 | 3.51 | 3.57 | 3.57 | qfq | 9,767,200 | 34,893,584 | 0.56% |
| 2023-07-19 | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 5,365,129 | 18,900,832 | 1.43% |
| 2023-07-18 | 3.49 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 5,311,429 | 18,452,296 | 0.00% |