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
ST雪发002485.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）4,145,172
成交额（元）23,287,223
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.76 | 5.82 | 5.50 | 5.63 | 5.63 | qfq | 4,145,172 | 23,287,223 | -2.26% |
| 2026-07-16 | 5.72 | 5.88 | 5.65 | 5.76 | 5.76 | qfq | 2,792,070 | 16,129,960 | 0.70% |
| 2026-07-15 | 5.60 | 5.74 | 5.49 | 5.72 | 5.72 | qfq | 3,050,500 | 17,096,441 | 2.14% |
| 2026-07-14 | 5.65 | 5.68 | 5.44 | 5.60 | 5.60 | qfq | 4,679,160 | 25,871,876 | -1.41% |
| 2026-07-13 | 5.77 | 5.85 | 5.51 | 5.68 | 5.68 | qfq | 4,975,300 | 27,957,449 | -2.07% |
| 2026-07-10 | 5.76 | 5.87 | 5.63 | 5.80 | 5.80 | qfq | 4,276,959 | 24,575,788 | 0.00% |
| 2026-07-09 | 5.95 | 5.97 | 5.60 | 5.80 | 5.80 | qfq | 7,151,260 | 41,216,098 | -3.33% |
| 2026-07-08 | 5.91 | 6.15 | 5.87 | 6.00 | 6.00 | qfq | 6,699,319 | 40,249,245 | 1.69% |
| 2026-07-07 | 6.25 | 6.26 | 5.79 | 5.90 | 5.90 | qfq | 10,047,790 | 59,862,304 | -5.45% |
| 2026-07-06 | 6.06 | 6.35 | 6.01 | 6.24 | 6.24 | qfq | 10,475,376 | 64,656,978 | 6.67% |
| 2026-07-03 | 5.66 | 5.85 | 5.57 | 5.85 | 5.85 | qfq | 5,444,312 | 31,362,821 | 5.03% |
| 2026-07-02 | 5.70 | 6.10 | 5.57 | 5.57 | 5.57 | qfq | 11,447,170 | 66,324,363 | -4.95% |
| 2026-07-01 | 6.00 | 6.00 | 5.65 | 5.86 | 5.86 | qfq | 15,579,114 | 91,551,769 | 2.63% |
| 2026-06-30 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | qfq | 469,300 | 2,679,703 | 4.96% |
| 2026-06-29 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | qfq | 1,151,900 | 6,266,336 | 5.02% |
| 2026-06-26 | 5.21 | 5.32 | 5.11 | 5.18 | 5.18 | qfq | 5,809,811 | 30,246,951 | -0.38% |
| 2026-06-25 | 4.92 | 5.20 | 4.75 | 5.20 | 5.20 | qfq | 10,460,360 | 52,271,015 | 5.05% |
| 2026-06-24 | 5.25 | 5.41 | 4.95 | 4.95 | 4.95 | qfq | 9,413,580 | 48,622,363 | -4.99% |
| 2026-06-23 | 5.15 | 5.31 | 5.05 | 5.21 | 5.21 | qfq | 7,004,170 | 36,496,703 | 0.97% |
| 2026-06-22 | 4.94 | 5.16 | 4.78 | 5.16 | 5.16 | qfq | 9,133,500 | 45,876,289 | 5.09% |
| 2026-06-18 | 4.70 | 4.91 | 4.67 | 4.91 | 4.91 | qfq | 7,428,482 | 35,909,829 | 4.91% |
| 2026-06-17 | 4.71 | 4.78 | 4.62 | 4.68 | 4.68 | qfq | 3,281,810 | 15,372,788 | -1.27% |
| 2026-06-16 | 4.73 | 4.84 | 4.60 | 4.74 | 4.74 | qfq | 4,706,370 | 22,231,972 | 0.85% |
| 2026-06-15 | 4.66 | 4.86 | 4.64 | 4.70 | 4.70 | qfq | 3,350,700 | 15,913,526 | 1.08% |
| 2026-06-12 | 4.62 | 4.74 | 4.58 | 4.65 | 4.65 | qfq | 3,465,960 | 16,194,030 | 1.09% |
| 2026-06-11 | 4.67 | 4.68 | 4.52 | 4.60 | 4.60 | qfq | 3,675,800 | 16,859,698 | -1.50% |
| 2026-06-10 | 4.49 | 4.75 | 4.49 | 4.67 | 4.67 | qfq | 5,303,200 | 24,849,878 | 3.32% |
| 2026-06-09 | 4.50 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 1,339,100 | 6,056,735 | 0.22% |
| 2026-06-08 | 4.52 | 4.60 | 4.43 | 4.51 | 4.51 | qfq | 1,646,400 | 7,447,318 | -1.74% |
| 2026-06-05 | 4.60 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 2,488,200 | 11,485,231 | -1.08% |
| 2026-06-04 | 4.59 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 2,097,000 | 9,669,407 | 0.22% |
| 2026-06-03 | 4.71 | 4.71 | 4.59 | 4.63 | 4.63 | qfq | 2,421,510 | 11,241,611 | -2.53% |
| 2026-06-02 | 4.77 | 4.85 | 4.66 | 4.75 | 4.75 | qfq | 2,524,900 | 11,915,304 | 0.00% |
| 2026-06-01 | 4.74 | 4.79 | 4.63 | 4.75 | 4.75 | qfq | 3,899,200 | 18,347,825 | -0.21% |
| 2026-05-29 | 4.64 | 4.85 | 4.64 | 4.76 | 4.76 | qfq | 5,654,400 | 27,207,468 | 3.03% |
| 2026-05-28 | 4.48 | 4.65 | 4.46 | 4.62 | 4.62 | qfq | 2,219,800 | 10,167,546 | 1.76% |
| 2026-05-27 | 4.52 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 2,462,400 | 11,132,828 | 0.67% |
| 2026-05-26 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | qfq | 2,977,770 | 13,539,072 | -3.63% |
| 2026-05-25 | 4.73 | 4.73 | 4.57 | 4.68 | 4.68 | qfq | 4,171,200 | 19,345,367 | -0.64% |
| 2026-05-22 | 4.71 | 4.76 | 4.66 | 4.71 | 4.71 | qfq | 3,872,800 | 18,241,100 | 0.00% |
| 2026-05-21 | 4.87 | 4.94 | 4.70 | 4.71 | 4.71 | qfq | 4,359,610 | 20,927,105 | -3.48% |
| 2026-05-20 | 4.99 | 5.02 | 4.84 | 4.88 | 4.88 | qfq | 3,363,210 | 16,517,491 | -2.01% |
| 2026-05-19 | 4.88 | 4.98 | 4.85 | 4.98 | 4.98 | qfq | 5,041,593 | 24,760,486 | 0.61% |
| 2026-05-18 | 4.69 | 4.98 | 4.69 | 4.95 | 4.95 | qfq | 9,449,586 | 46,570,026 | 4.43% |
| 2026-05-15 | 4.83 | 4.91 | 4.72 | 4.74 | 4.74 | qfq | 4,085,800 | 19,646,326 | -1.46% |
| 2026-05-14 | 4.80 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 4,287,590 | 20,543,290 | 0.00% |
| 2026-05-13 | 4.82 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 3,974,600 | 19,144,294 | 0.00% |
| 2026-05-12 | 4.99 | 5.02 | 4.78 | 4.81 | 4.81 | qfq | 6,933,700 | 33,803,584 | -3.80% |
| 2026-05-11 | 5.05 | 5.09 | 4.94 | 5.00 | 5.00 | qfq | 4,173,200 | 20,876,494 | -0.60% |
| 2026-05-08 | 4.89 | 5.07 | 4.85 | 5.03 | 5.03 | qfq | 6,330,000 | 31,453,598 | 3.50% |
| 2026-05-07 | 4.90 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 3,991,803 | 19,485,292 | -0.82% |
| 2026-05-06 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | qfq | 5,287,404 | 25,891,435 | -0.20% |
| 2026-04-30 | 4.83 | 4.96 | 4.74 | 4.91 | 4.91 | qfq | 3,871,437 | 18,806,588 | 1.45% |
| 2026-04-29 | 4.71 | 4.96 | 4.71 | 4.84 | 4.84 | qfq | 3,952,890 | 19,135,827 | 2.54% |
| 2026-04-28 | 4.63 | 4.80 | 4.63 | 4.72 | 4.72 | qfq | 2,537,500 | 11,996,864 | 1.07% |
| 2026-04-27 | 4.77 | 4.80 | 4.67 | 4.67 | 4.67 | qfq | 2,881,590 | 13,568,332 | -2.71% |
| 2026-04-24 | 4.87 | 4.90 | 4.70 | 4.80 | 4.80 | qfq | 4,007,624 | 19,162,050 | -2.44% |
| 2026-04-23 | 4.88 | 5.04 | 4.83 | 4.92 | 4.92 | qfq | 3,715,144 | 18,323,272 | 0.82% |
| 2026-04-22 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | qfq | 2,181,400 | 10,703,693 | -1.21% |
| 2026-04-21 | 4.87 | 4.94 | 4.78 | 4.94 | 4.94 | qfq | 3,259,569 | 15,825,948 | 1.65% |
| 2026-04-20 | 4.81 | 4.89 | 4.76 | 4.86 | 4.86 | qfq | 2,848,400 | 13,780,750 | -0.41% |
| 2026-04-17 | 4.88 | 5.00 | 4.83 | 4.88 | 4.88 | qfq | 3,749,537 | 18,401,689 | 0.00% |
| 2026-04-16 | 4.90 | 4.91 | 4.82 | 4.88 | 4.88 | qfq | 2,448,900 | 11,899,595 | -0.41% |
| 2026-04-15 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | qfq | 2,929,900 | 14,407,738 | -1.41% |
| 2026-04-14 | 5.06 | 5.07 | 4.89 | 4.97 | 4.97 | qfq | 4,472,890 | 22,140,798 | -1.00% |
| 2026-04-13 | 4.86 | 5.08 | 4.86 | 5.02 | 5.02 | qfq | 3,211,700 | 16,078,129 | 1.41% |
| 2026-04-10 | 4.91 | 5.00 | 4.89 | 4.95 | 4.95 | qfq | 2,307,800 | 11,418,578 | 1.23% |
| 2026-04-09 | 4.88 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 2,229,770 | 10,836,416 | -0.81% |
| 2026-04-08 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 3,267,200 | 16,034,219 | 2.28% |
| 2026-04-07 | 4.78 | 4.85 | 4.72 | 4.82 | 4.82 | qfq | 2,536,100 | 12,139,631 | 1.69% |
| 2026-04-03 | 4.98 | 4.98 | 4.72 | 4.74 | 4.74 | qfq | 6,585,900 | 31,538,313 | -4.63% |
| 2026-04-02 | 4.99 | 5.04 | 4.85 | 4.97 | 4.97 | qfq | 5,109,400 | 25,193,056 | -1.00% |
| 2026-04-01 | 4.92 | 5.03 | 4.88 | 5.02 | 5.02 | qfq | 4,649,300 | 23,112,580 | 3.51% |
| 2026-03-31 | 5.07 | 5.21 | 4.85 | 4.85 | 4.85 | qfq | 7,730,102 | 38,492,225 | -5.09% |
| 2026-03-30 | 4.90 | 5.23 | 4.80 | 5.11 | 5.11 | qfq | 6,383,051 | 32,319,609 | 1.59% |
| 2026-03-27 | 4.81 | 5.04 | 4.72 | 5.03 | 5.03 | qfq | 5,439,558 | 26,979,064 | 3.29% |
| 2026-03-26 | 4.83 | 5.00 | 4.79 | 4.87 | 4.87 | qfq | 6,620,310 | 32,317,815 | 0.00% |
| 2026-03-25 | 4.68 | 4.87 | 4.64 | 4.87 | 4.87 | qfq | 7,086,090 | 33,697,387 | 4.96% |
| 2026-03-24 | 4.63 | 4.67 | 4.45 | 4.64 | 4.64 | qfq | 8,754,223 | 39,785,625 | -0.43% |
| 2026-03-23 | 4.70 | 4.76 | 4.66 | 4.66 | 4.66 | qfq | 4,670,800 | 21,823,437 | -5.09% |
| 2026-03-20 | 5.15 | 5.18 | 4.91 | 4.91 | 4.91 | qfq | 10,463,230 | 52,318,780 | -5.03% |
| 2026-03-19 | 4.98 | 5.30 | 4.95 | 5.17 | 5.17 | qfq | 11,787,530 | 61,177,301 | 2.38% |
| 2026-03-18 | 5.06 | 5.19 | 4.95 | 5.05 | 5.05 | qfq | 6,839,392 | 34,517,740 | -0.79% |
| 2026-03-17 | 5.13 | 5.22 | 4.97 | 5.09 | 5.09 | qfq | 7,054,590 | 35,922,681 | 0.59% |
| 2026-03-16 | 5.09 | 5.16 | 4.95 | 5.06 | 5.06 | qfq | 6,476,900 | 32,800,795 | -1.36% |
| 2026-03-13 | 5.25 | 5.33 | 5.13 | 5.13 | 5.13 | qfq | 11,665,675 | 60,395,347 | -5.00% |
| 2026-03-12 | 5.50 | 5.62 | 5.37 | 5.40 | 5.40 | qfq | 9,523,470 | 52,211,974 | -1.28% |
| 2026-03-11 | 5.57 | 5.64 | 5.30 | 5.47 | 5.47 | qfq | 14,399,800 | 79,078,760 | 0.18% |
| 2026-03-10 | 5.23 | 5.46 | 5.22 | 5.46 | 5.46 | qfq | 3,994,900 | 21,517,579 | 5.00% |
| 2026-03-09 | 5.00 | 5.27 | 4.93 | 5.20 | 5.20 | qfq | 8,346,160 | 42,641,959 | 0.97% |
| 2026-03-06 | 5.12 | 5.17 | 4.89 | 5.15 | 5.15 | qfq | 11,704,140 | 59,057,349 | 1.98% |
| 2026-03-05 | 5.39 | 5.40 | 5.04 | 5.05 | 5.05 | qfq | 16,864,580 | 87,312,617 | -4.90% |
| 2026-03-04 | 5.31 | 5.86 | 5.31 | 5.31 | 5.31 | qfq | 21,911,030 | 120,823,781 | -5.01% |
| 2026-03-03 | 5.38 | 5.61 | 5.18 | 5.59 | 5.59 | qfq | 19,871,730 | 109,051,822 | 4.68% |
| 2026-03-02 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | qfq | 2,043,900 | 10,914,426 | 4.91% |
| 2026-02-27 | 4.87 | 5.09 | 4.83 | 5.09 | 5.09 | qfq | 3,811,260 | 19,147,573 | 4.95% |
| 2026-02-26 | 4.87 | 4.97 | 4.75 | 4.85 | 4.85 | qfq | 9,785,670 | 47,561,430 | 0.00% |
| 2026-02-25 | 4.75 | 4.89 | 4.66 | 4.85 | 4.85 | qfq | 9,369,899 | 45,183,891 | 4.08% |
| 2026-02-24 | 4.70 | 4.72 | 4.54 | 4.66 | 4.66 | qfq | 7,750,740 | 36,003,864 | -0.85% |
| 2026-02-13 | 4.56 | 4.80 | 4.56 | 4.70 | 4.70 | qfq | 15,421,040 | 71,370,353 | -2.08% |
| 2026-02-12 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | qfq | 3,622,700 | 17,625,116 | -4.95% |
| 2026-02-11 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 637,200 | 3,217,860 | 4.99% |
| 2026-02-10 | 4.77 | 4.81 | 4.72 | 4.81 | 4.81 | qfq | 2,975,040 | 14,240,998 | 5.02% |
| 2026-02-09 | 4.45 | 4.58 | 4.16 | 4.58 | 4.58 | qfq | 7,127,400 | 31,726,827 | 5.05% |
| 2026-02-06 | 4.39 | 4.40 | 4.29 | 4.36 | 4.36 | qfq | 3,735,100 | 16,213,180 | -0.68% |
| 2026-02-05 | 4.30 | 4.45 | 4.25 | 4.39 | 4.39 | qfq | 8,485,100 | 37,095,696 | 3.54% |
| 2026-02-04 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | qfq | 5,036,000 | 21,206,762 | 4.95% |
| 2026-02-03 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | qfq | 2,085,700 | 8,372,725 | 2.28% |
| 2026-02-02 | 3.96 | 4.09 | 3.94 | 3.95 | 3.95 | qfq | 2,279,900 | 9,148,429 | -1.00% |
| 2026-01-30 | 4.10 | 4.10 | 3.96 | 3.99 | 3.99 | qfq | 3,081,900 | 12,317,422 | -2.21% |
| 2026-01-29 | 4.07 | 4.14 | 3.97 | 4.08 | 4.08 | qfq | 2,319,500 | 9,420,864 | -0.24% |
| 2026-01-28 | 4.24 | 4.24 | 4.07 | 4.09 | 4.09 | qfq | 3,945,900 | 16,274,068 | -2.85% |
| 2026-01-27 | 4.27 | 4.27 | 4.16 | 4.21 | 4.21 | qfq | 3,698,800 | 15,541,316 | -0.47% |
| 2026-01-26 | 4.36 | 4.40 | 4.18 | 4.23 | 4.23 | qfq | 5,339,960 | 22,713,891 | -3.20% |
| 2026-01-23 | 4.52 | 4.60 | 4.36 | 4.37 | 4.37 | qfq | 7,765,100 | 34,570,497 | -2.67% |
| 2026-01-22 | 4.35 | 4.49 | 4.29 | 4.49 | 4.49 | qfq | 7,641,251 | 33,955,131 | 4.91% |
| 2026-01-21 | 4.26 | 4.32 | 4.16 | 4.28 | 4.28 | qfq | 4,183,400 | 17,830,265 | -1.15% |
| 2026-01-20 | 4.21 | 4.39 | 4.16 | 4.33 | 4.33 | qfq | 8,156,460 | 35,285,077 | 3.59% |
| 2026-01-19 | 4.26 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 2,929,100 | 12,315,063 | -2.11% |
| 2026-01-16 | 4.21 | 4.34 | 4.17 | 4.27 | 4.27 | qfq | 3,411,800 | 14,478,529 | 2.40% |
| 2026-01-15 | 4.29 | 4.29 | 4.14 | 4.17 | 4.17 | qfq | 3,984,879 | 16,646,974 | -1.65% |
| 2026-01-14 | 4.31 | 4.38 | 4.19 | 4.24 | 4.24 | qfq | 4,337,300 | 18,600,892 | -0.93% |
| 2026-01-13 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | qfq | 3,975,700 | 17,059,670 | -2.28% |
| 2026-01-12 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | qfq | 7,461,200 | 33,030,464 | -4.99% |
| 2026-01-09 | 4.41 | 4.63 | 4.40 | 4.61 | 4.61 | qfq | 8,643,700 | 39,408,751 | 4.54% |
| 2026-01-08 | 4.22 | 4.41 | 4.16 | 4.41 | 4.41 | qfq | 5,649,720 | 24,143,284 | 5.00% |
| 2026-01-07 | 4.37 | 4.38 | 4.17 | 4.20 | 4.20 | qfq | 4,599,800 | 19,557,829 | -3.67% |
| 2026-01-06 | 4.28 | 4.41 | 4.22 | 4.36 | 4.36 | qfq | 5,550,460 | 23,984,962 | 3.07% |
| 2026-01-05 | 4.20 | 4.30 | 4.16 | 4.23 | 4.23 | qfq | 5,873,917 | 24,792,214 | 0.71% |
| 2025-12-31 | 4.40 | 4.50 | 4.09 | 4.20 | 4.20 | qfq | 11,122,500 | 46,899,347 | -2.55% |
| 2025-12-30 | 4.11 | 4.31 | 4.11 | 4.31 | 4.31 | qfq | 3,958,300 | 16,800,554 | 5.12% |
| 2025-12-29 | 3.86 | 4.10 | 3.83 | 4.10 | 4.10 | qfq | 6,485,360 | 25,923,025 | 5.13% |
| 2025-12-26 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | qfq | 4,537,900 | 17,938,794 | -1.02% |
| 2025-12-25 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 3,140,000 | 12,403,970 | -1.01% |
| 2025-12-24 | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 3,315,300 | 13,158,095 | 0.00% |
| 2025-12-23 | 3.92 | 3.98 | 3.85 | 3.98 | 3.98 | qfq | 5,561,300 | 21,802,260 | 1.53% |
| 2025-12-22 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | qfq | 4,659,000 | 18,215,593 | 2.08% |
| 2025-12-19 | 3.72 | 3.95 | 3.70 | 3.84 | 3.84 | qfq | 7,265,400 | 27,698,158 | 0.26% |
| 2025-12-18 | 3.78 | 3.97 | 3.76 | 3.83 | 3.83 | qfq | 10,268,300 | 40,009,378 | 1.32% |
| 2025-12-17 | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | qfq | 6,833,700 | 25,542,485 | -1.31% |
| 2025-12-16 | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | qfq | 4,300,800 | 16,513,811 | -4.01% |
| 2025-12-15 | 3.92 | 4.05 | 3.90 | 3.99 | 3.99 | qfq | 3,023,400 | 12,068,777 | 1.01% |
| 2025-12-12 | 4.06 | 4.07 | 3.93 | 3.95 | 3.95 | qfq | 5,850,445 | 23,353,371 | -3.19% |
| 2025-12-11 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 3,249,260 | 13,297,967 | -1.92% |
| 2025-12-10 | 4.18 | 4.22 | 4.11 | 4.16 | 4.16 | qfq | 3,798,100 | 15,814,045 | -1.19% |
| 2025-12-09 | 4.22 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 3,066,100 | 12,848,270 | 0.72% |
| 2025-12-08 | 4.25 | 4.32 | 4.16 | 4.18 | 4.18 | qfq | 4,681,634 | 19,806,372 | -1.18% |
| 2025-12-05 | 4.30 | 4.35 | 4.16 | 4.23 | 4.23 | qfq | 5,807,400 | 24,484,161 | -1.63% |
| 2025-12-04 | 4.37 | 4.42 | 4.22 | 4.30 | 4.30 | qfq | 8,127,500 | 35,016,362 | -2.27% |
| 2025-12-03 | 4.62 | 4.65 | 4.38 | 4.40 | 4.40 | qfq | 9,755,200 | 43,345,430 | -4.56% |
| 2025-12-02 | 4.60 | 4.73 | 4.55 | 4.61 | 4.61 | qfq | 5,760,550 | 26,681,258 | 0.22% |
| 2025-12-01 | 4.80 | 4.90 | 4.58 | 4.60 | 4.60 | qfq | 7,372,600 | 34,500,196 | -4.17% |
| 2025-11-28 | 4.84 | 4.86 | 4.68 | 4.80 | 4.80 | qfq | 6,221,100 | 29,629,158 | -0.21% |
| 2025-11-27 | 4.73 | 4.97 | 4.56 | 4.81 | 4.81 | qfq | 11,423,926 | 54,085,819 | 0.42% |
| 2025-11-26 | 4.71 | 4.87 | 4.65 | 4.79 | 4.79 | qfq | 14,660,000 | 70,523,636 | 3.23% |
| 2025-11-25 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | qfq | 1,949,900 | 9,014,614 | 4.98% |
| 2025-11-24 | 4.43 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 10,950,200 | 48,346,219 | -4.12% |
| 2025-11-21 | 4.61 | 4.69 | 4.61 | 4.61 | 4.61 | qfq | 5,218,520 | 24,078,721 | -4.95% |
| 2025-11-20 | 5.19 | 5.19 | 4.85 | 4.85 | 4.85 | qfq | 10,162,847 | 50,230,909 | -4.90% |
| 2025-11-19 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | qfq | 5,418,104 | 27,610,458 | 4.94% |
| 2025-11-18 | 4.64 | 4.86 | 4.63 | 4.86 | 4.86 | qfq | 8,797,999 | 41,673,335 | 4.97% |
| 2025-11-17 | 4.83 | 4.91 | 4.60 | 4.63 | 4.63 | qfq | 12,307,445 | 57,838,257 | -2.11% |
| 2025-11-14 | 4.60 | 4.73 | 4.59 | 4.73 | 4.73 | qfq | 14,544,617 | 68,192,703 | 5.11% |
| 2025-11-13 | 4.50 | 4.62 | 4.44 | 4.50 | 4.50 | qfq | 19,750,015 | 88,682,198 | -3.64% |
| 2025-11-12 | 4.63 | 4.91 | 4.62 | 4.67 | 4.67 | qfq | 26,351,179 | 126,276,965 | -0.21% |
| 2025-11-11 | 4.91 | 5.00 | 4.68 | 4.68 | 4.68 | qfq | 20,287,300 | 96,834,959 | -5.07% |
| 2025-11-10 | 5.40 | 5.45 | 4.93 | 4.93 | 4.93 | qfq | 30,829,307 | 158,404,331 | -5.01% |
| 2025-11-07 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | qfq | 4,058,802 | 21,064,805 | 5.06% |
| 2025-11-06 | 4.94 | 4.94 | 4.75 | 4.94 | 4.94 | qfq | 8,965,100 | 44,110,170 | 5.11% |
| 2025-11-05 | 4.60 | 4.70 | 4.40 | 4.70 | 4.70 | qfq | 3,667,282 | 16,929,200 | 4.91% |
| 2025-11-04 | 4.48 | 4.48 | 4.28 | 4.48 | 4.48 | qfq | 8,974,182 | 39,891,578 | 4.92% |
| 2025-11-03 | 4.27 | 4.27 | 4.20 | 4.27 | 4.27 | qfq | 2,805,500 | 11,976,277 | 4.91% |
| 2025-10-31 | 3.88 | 4.07 | 3.82 | 4.07 | 4.07 | qfq | 6,158,642 | 24,570,385 | 4.90% |
| 2025-10-30 | 3.83 | 3.98 | 3.78 | 3.88 | 3.88 | qfq | 4,126,702 | 16,107,134 | 2.37% |
| 2025-10-29 | 3.67 | 3.80 | 3.62 | 3.79 | 3.79 | qfq | 2,820,000 | 10,458,104 | 2.16% |
| 2025-10-28 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 1,904,400 | 7,053,790 | 0.82% |
| 2025-10-27 | 3.87 | 3.89 | 3.68 | 3.68 | 3.68 | qfq | 6,023,480 | 22,381,711 | -4.91% |
| 2025-10-24 | 3.92 | 3.94 | 3.83 | 3.87 | 3.87 | qfq | 3,331,400 | 12,894,439 | -0.51% |
| 2025-10-23 | 3.86 | 3.95 | 3.83 | 3.89 | 3.89 | qfq | 4,057,010 | 15,758,000 | -0.26% |
| 2025-10-22 | 3.88 | 3.99 | 3.84 | 3.90 | 3.90 | qfq | 6,946,266 | 27,230,567 | 1.56% |
| 2025-10-21 | 3.70 | 3.84 | 3.69 | 3.84 | 3.84 | qfq | 3,390,600 | 12,830,077 | 4.92% |
| 2025-10-20 | 3.49 | 3.66 | 3.49 | 3.66 | 3.66 | qfq | 5,306,276 | 19,219,858 | 4.87% |
| 2025-10-17 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | qfq | 1,527,166 | 5,353,001 | -2.51% |
| 2025-10-16 | 3.53 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 2,093,900 | 7,492,430 | 1.42% |
| 2025-10-15 | 3.53 | 3.54 | 3.46 | 3.53 | 3.53 | qfq | 1,174,500 | 4,117,431 | 0.28% |
| 2025-10-14 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | qfq | 1,985,170 | 7,004,473 | 1.44% |
| 2025-10-13 | 3.40 | 3.50 | 3.39 | 3.47 | 3.47 | qfq | 1,679,790 | 5,803,782 | -1.70% |
| 2025-10-10 | 3.53 | 3.61 | 3.52 | 3.53 | 3.53 | qfq | 1,316,200 | 4,678,600 | -0.56% |
| 2025-10-09 | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | qfq | 2,095,080 | 7,475,533 | -2.20% |
| 2025-09-30 | 3.61 | 3.63 | 3.60 | 3.63 | 3.63 | qfq | 1,018,700 | 3,686,803 | 0.55% |
| 2025-09-29 | 3.60 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 2,486,610 | 8,958,693 | -0.28% |
| 2025-09-26 | 3.61 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 1,403,560 | 5,055,123 | 1.40% |
| 2025-09-25 | 3.62 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 1,279,700 | 4,594,231 | -1.38% |
| 2025-09-24 | 3.55 | 3.62 | 3.53 | 3.62 | 3.62 | qfq | 1,866,700 | 6,680,304 | 1.97% |
| 2025-09-23 | 3.58 | 3.62 | 3.44 | 3.55 | 3.55 | qfq | 3,070,980 | 10,793,566 | -0.56% |
| 2025-09-22 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 1,929,600 | 6,933,603 | -1.38% |
| 2025-09-19 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 2,704,800 | 9,813,945 | -1.63% |
| 2025-09-18 | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 4,394,560 | 16,357,484 | -3.92% |
| 2025-09-17 | 3.74 | 3.85 | 3.73 | 3.83 | 3.83 | qfq | 3,837,730 | 14,639,147 | 1.86% |
| 2025-09-16 | 3.67 | 3.78 | 3.67 | 3.76 | 3.76 | qfq | 2,091,860 | 7,781,328 | 2.45% |
| 2025-09-15 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 3,540,000 | 13,062,339 | -1.87% |
| 2025-09-12 | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 2,912,600 | 10,915,417 | -1.06% |
| 2025-09-11 | 3.77 | 3.83 | 3.74 | 3.78 | 3.78 | qfq | 3,478,700 | 13,162,832 | -0.26% |
| 2025-09-10 | 3.86 | 3.90 | 3.75 | 3.79 | 3.79 | qfq | 3,234,500 | 12,260,039 | -1.56% |
| 2025-09-09 | 3.72 | 3.90 | 3.71 | 3.85 | 3.85 | qfq | 3,978,599 | 15,218,863 | 3.49% |
| 2025-09-08 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 2,605,650 | 9,713,359 | 1.09% |
| 2025-09-05 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 2,348,700 | 8,543,090 | 1.94% |
| 2025-09-04 | 3.61 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 3,186,560 | 11,554,243 | 0.00% |
| 2025-09-03 | 3.73 | 3.76 | 3.56 | 3.61 | 3.61 | qfq | 4,229,400 | 15,323,515 | -3.22% |
| 2025-09-02 | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | qfq | 2,800,900 | 10,509,027 | -1.58% |
| 2025-09-01 | 3.77 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 3,058,950 | 11,587,222 | 1.07% |
| 2025-08-29 | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 3,896,500 | 14,550,397 | -1.32% |
| 2025-08-28 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 4,356,100 | 16,381,977 | 1.33% |
| 2025-08-27 | 3.87 | 3.93 | 3.75 | 3.75 | 3.75 | qfq | 5,715,600 | 22,022,454 | -2.60% |
| 2025-08-26 | 3.80 | 3.94 | 3.75 | 3.85 | 3.85 | qfq | 6,403,543 | 24,772,702 | 1.32% |
| 2025-08-25 | 3.78 | 3.83 | 3.70 | 3.80 | 3.80 | qfq | 4,080,300 | 15,430,272 | 0.53% |
| 2025-08-22 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 2,719,898 | 10,267,200 | -0.79% |
| 2025-08-21 | 3.80 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 5,182,200 | 19,933,501 | -0.26% |
| 2025-08-20 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | qfq | 1,997,705 | 7,588,719 | 0.79% |
| 2025-08-19 | 3.82 | 3.88 | 3.79 | 3.79 | 3.79 | qfq | 2,946,100 | 11,262,451 | -1.30% |
| 2025-08-18 | 3.88 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 4,948,870 | 18,985,020 | -1.03% |
| 2025-08-15 | 3.68 | 3.92 | 3.68 | 3.88 | 3.88 | qfq | 5,098,200 | 19,434,426 | 3.74% |
| 2025-08-14 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 3,475,500 | 13,097,284 | -1.58% |
| 2025-08-13 | 3.80 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 5,824,886 | 22,212,483 | -0.52% |
| 2025-08-12 | 3.85 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 5,397,986 | 20,603,090 | -2.05% |
| 2025-08-11 | 3.93 | 3.93 | 3.83 | 3.90 | 3.90 | qfq | 4,731,130 | 18,344,902 | -0.76% |
| 2025-08-08 | 3.88 | 3.96 | 3.85 | 3.93 | 3.93 | qfq | 3,883,340 | 15,120,407 | 0.51% |
| 2025-08-07 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | qfq | 4,460,300 | 17,464,385 | -2.01% |
| 2025-08-06 | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 3,492,100 | 13,865,488 | 0.50% |
| 2025-08-05 | 3.88 | 3.98 | 3.85 | 3.97 | 3.97 | qfq | 5,664,680 | 22,265,245 | 1.79% |
| 2025-08-04 | 3.90 | 4.03 | 3.84 | 3.90 | 3.90 | qfq | 6,347,300 | 24,840,582 | -1.02% |
| 2025-08-01 | 3.75 | 3.96 | 3.75 | 3.94 | 3.94 | qfq | 5,618,700 | 21,863,246 | 4.51% |
| 2025-07-31 | 3.81 | 3.88 | 3.76 | 3.77 | 3.77 | qfq | 5,338,780 | 20,363,388 | -2.33% |
| 2025-07-30 | 3.94 | 3.94 | 3.72 | 3.86 | 3.86 | qfq | 10,725,282 | 40,693,444 | -1.53% |
| 2025-07-29 | 4.11 | 4.17 | 3.92 | 3.92 | 3.92 | qfq | 7,921,286 | 31,577,180 | -5.08% |
| 2025-07-28 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 2,761,300 | 11,450,853 | -0.48% |
| 2025-07-25 | 4.12 | 4.25 | 4.08 | 4.15 | 4.15 | qfq | 4,571,462 | 19,052,119 | 0.73% |
| 2025-07-24 | 4.15 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 7,864,400 | 32,492,573 | -1.90% |
| 2025-07-23 | 4.36 | 4.40 | 4.20 | 4.20 | 4.20 | qfq | 8,311,340 | 35,572,638 | -4.98% |
| 2025-07-22 | 4.60 | 4.62 | 4.36 | 4.42 | 4.42 | qfq | 9,348,300 | 41,393,871 | -3.70% |
| 2025-07-21 | 4.37 | 4.59 | 4.37 | 4.59 | 4.59 | qfq | 5,364,500 | 24,247,690 | 5.03% |
| 2025-07-18 | 4.38 | 4.50 | 4.30 | 4.37 | 4.37 | qfq | 2,961,860 | 12,927,096 | -0.23% |
| 2025-07-17 | 4.24 | 4.44 | 4.21 | 4.38 | 4.38 | qfq | 4,853,800 | 21,137,241 | 3.55% |
| 2025-07-16 | 4.21 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 2,169,070 | 9,153,378 | 0.71% |
| 2025-07-15 | 4.22 | 4.35 | 4.17 | 4.20 | 4.20 | qfq | 3,069,822 | 13,084,689 | -0.94% |
| 2025-07-14 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | qfq | 2,565,600 | 10,767,897 | 0.71% |
| 2025-07-11 | 4.25 | 4.26 | 4.16 | 4.21 | 4.21 | qfq | 2,439,250 | 10,251,115 | -0.24% |
| 2025-07-10 | 4.35 | 4.45 | 4.18 | 4.22 | 4.22 | qfq | 6,085,900 | 26,115,161 | -2.99% |
| 2025-07-09 | 4.17 | 4.35 | 4.08 | 4.35 | 4.35 | qfq | 9,679,578 | 40,869,085 | 5.07% |
| 2025-07-08 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 4,818,800 | 20,073,151 | 0.49% |
| 2025-07-07 | 4.18 | 4.22 | 4.09 | 4.12 | 4.12 | qfq | 6,330,700 | 26,326,814 | -0.72% |
| 2025-07-04 | 4.28 | 4.32 | 4.13 | 4.15 | 4.15 | qfq | 11,336,763 | 47,604,406 | -4.60% |
| 2025-07-03 | 4.57 | 4.63 | 4.35 | 4.35 | 4.35 | qfq | 10,234,500 | 45,357,692 | -5.02% |
| 2025-07-02 | 4.62 | 4.85 | 4.53 | 4.58 | 4.58 | qfq | 10,558,540 | 49,274,188 | -1.29% |
| 2025-07-01 | 4.63 | 4.71 | 4.42 | 4.64 | 4.64 | qfq | 12,519,170 | 57,888,768 | 3.34% |
| 2025-06-30 | 4.28 | 4.49 | 4.26 | 4.49 | 4.49 | qfq | 5,499,862 | 24,368,447 | 4.91% |
| 2025-06-27 | 4.09 | 4.28 | 4.08 | 4.28 | 4.28 | qfq | 4,759,400 | 19,985,361 | 3.88% |
| 2025-06-26 | 4.14 | 4.27 | 4.07 | 4.12 | 4.12 | qfq | 6,289,670 | 25,986,333 | -0.96% |
| 2025-06-25 | 4.10 | 4.34 | 4.10 | 4.16 | 4.16 | qfq | 6,438,310 | 27,199,752 | 0.73% |
| 2025-06-24 | 4.18 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 4,507,464 | 18,770,524 | 0.00% |
| 2025-06-23 | 4.07 | 4.24 | 4.07 | 4.13 | 4.13 | qfq | 8,421,328 | 34,906,142 | -3.50% |
| 2025-06-20 | 4.09 | 4.35 | 4.09 | 4.28 | 4.28 | qfq | 13,223,070 | 56,445,374 | 3.38% |
| 2025-06-19 | 4.17 | 4.32 | 4.12 | 4.14 | 4.14 | qfq | 9,397,190 | 39,458,305 | 0.24% |
| 2025-06-18 | 4.20 | 4.21 | 4.05 | 4.13 | 4.13 | qfq | 13,748,680 | 56,822,442 | -2.59% |
| 2025-06-17 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | qfq | 6,628,100 | 28,221,903 | -4.93% |
| 2025-06-16 | 4.21 | 4.46 | 4.10 | 4.46 | 4.46 | qfq | 21,536,105 | 94,574,236 | 4.94% |
| 2025-06-13 | 4.16 | 4.34 | 3.97 | 4.25 | 4.25 | qfq | 27,988,242 | 117,841,127 | 2.91% |
| 2025-06-12 | 4.13 | 4.13 | 4.06 | 4.13 | 4.13 | qfq | 8,103,770 | 33,443,262 | 5.09% |
| 2025-06-11 | 3.93 | 3.93 | 3.81 | 3.93 | 3.93 | qfq | 12,849,480 | 50,389,282 | 5.08% |
| 2025-06-10 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 686,500 | 2,567,510 | 5.06% |
| 2025-06-09 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | qfq | 1,362,090 | 4,849,040 | 5.01% |
| 2025-06-06 | 3.26 | 3.39 | 3.26 | 3.39 | 3.39 | qfq | 9,032,982 | 30,559,890 | 4.95% |
| 2025-06-05 | 3.14 | 3.25 | 3.14 | 3.23 | 3.23 | qfq | 7,595,448 | 24,380,411 | 3.19% |
| 2025-06-04 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | qfq | 3,515,570 | 10,995,185 | 0.64% |
| 2025-06-03 | 3.11 | 3.26 | 3.10 | 3.11 | 3.11 | qfq | 4,537,000 | 14,370,657 | 0.00% |
| 2025-05-30 | 3.17 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 2,694,600 | 8,449,517 | -1.27% |
| 2025-05-29 | 3.17 | 3.21 | 3.10 | 3.15 | 3.15 | qfq | 6,542,700 | 20,692,232 | -1.56% |
| 2025-05-28 | 3.10 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 6,968,800 | 22,077,559 | 4.58% |
| 2025-05-27 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 2,798,800 | 8,548,245 | 1.32% |
| 2025-05-26 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 2,784,100 | 8,364,667 | 2.37% |
| 2025-05-23 | 3.00 | 3.06 | 2.95 | 2.95 | 2.95 | qfq | 6,601,155 | 19,808,681 | -4.53% |
| 2025-05-22 | 3.21 | 3.24 | 3.09 | 3.09 | 3.09 | qfq | 8,676,500 | 27,322,966 | -4.92% |
| 2025-05-21 | 3.16 | 3.34 | 3.13 | 3.25 | 3.25 | qfq | 11,976,700 | 39,514,420 | 2.20% |
| 2025-05-20 | 3.14 | 3.19 | 3.08 | 3.18 | 3.18 | qfq | 6,022,120 | 18,942,203 | 2.58% |
| 2025-05-19 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | qfq | 4,325,700 | 13,278,627 | 5.08% |
| 2025-05-16 | 3.02 | 3.05 | 2.91 | 2.95 | 2.95 | qfq | 4,491,200 | 13,297,408 | -3.28% |
| 2025-05-15 | 3.07 | 3.12 | 3.05 | 3.05 | 3.05 | qfq | 3,229,570 | 9,948,993 | -0.33% |
| 2025-05-14 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | qfq | 3,763,563 | 11,558,801 | -0.97% |
| 2025-05-13 | 3.09 | 3.20 | 3.01 | 3.09 | 3.09 | qfq | 6,983,537 | 21,726,065 | 0.98% |
| 2025-05-12 | 3.07 | 3.21 | 3.00 | 3.06 | 3.06 | qfq | 9,380,229 | 28,959,727 | -0.33% |
| 2025-05-09 | 2.92 | 3.07 | 2.88 | 3.07 | 3.07 | qfq | 8,850,169 | 26,562,285 | 5.14% |
| 2025-05-08 | 2.78 | 2.92 | 2.77 | 2.92 | 2.92 | qfq | 9,218,942 | 26,536,008 | 5.04% |
| 2025-05-07 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 3,894,400 | 10,862,564 | -0.36% |
| 2025-05-06 | 2.74 | 2.79 | 2.71 | 2.79 | 2.79 | qfq | 4,230,600 | 11,650,767 | 1.82% |
| 2025-04-30 | 2.72 | 2.77 | 2.67 | 2.74 | 2.74 | qfq | 2,802,220 | 7,646,399 | 0.74% |
| 2025-04-29 | 2.64 | 2.77 | 2.64 | 2.72 | 2.72 | qfq | 5,591,220 | 15,253,234 | 1.12% |
| 2025-04-28 | 2.70 | 2.76 | 2.62 | 2.69 | 2.69 | qfq | 7,359,400 | 19,863,254 | 0.37% |
| 2025-04-25 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | qfq | 3,541,700 | 9,313,464 | 5.10% |
| 2025-04-24 | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 2,073,400 | 5,297,839 | -0.78% |
| 2025-04-23 | 2.65 | 2.67 | 2.56 | 2.57 | 2.57 | qfq | 3,164,500 | 8,205,922 | -1.91% |
| 2025-04-22 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 2,699,070 | 7,031,693 | 0.38% |
| 2025-04-21 | 2.54 | 2.61 | 2.53 | 2.61 | 2.61 | qfq | 2,499,000 | 6,463,213 | 2.35% |
| 2025-04-18 | 2.54 | 2.60 | 2.51 | 2.55 | 2.55 | qfq | 3,030,800 | 7,708,113 | 0.00% |
| 2025-04-17 | 2.58 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 2,313,800 | 5,920,314 | -0.78% |
| 2025-04-16 | 2.66 | 2.66 | 2.53 | 2.57 | 2.57 | qfq | 3,609,600 | 9,332,566 | -3.38% |
| 2025-04-15 | 2.61 | 2.69 | 2.61 | 2.66 | 2.66 | qfq | 2,148,520 | 5,691,162 | 0.76% |
| 2025-04-14 | 2.55 | 2.65 | 2.55 | 2.64 | 2.64 | qfq | 3,021,300 | 7,868,409 | 2.72% |
| 2025-04-11 | 2.52 | 2.64 | 2.50 | 2.57 | 2.57 | qfq | 2,552,600 | 6,571,551 | 0.78% |
| 2025-04-10 | 2.50 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 3,476,800 | 8,770,291 | 2.82% |
| 2025-04-09 | 2.43 | 2.50 | 2.35 | 2.48 | 2.48 | qfq | 3,997,300 | 9,610,095 | 0.40% |
| 2025-04-08 | 2.44 | 2.53 | 2.43 | 2.47 | 2.47 | qfq | 3,353,370 | 8,302,522 | -3.14% |
| 2025-04-07 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | qfq | 2,491,500 | 6,362,571 | -4.85% |
| 2025-04-03 | 2.70 | 2.71 | 2.64 | 2.68 | 2.68 | qfq | 4,701,000 | 12,580,757 | -1.83% |
| 2025-04-02 | 2.60 | 2.73 | 2.57 | 2.73 | 2.73 | qfq | 7,136,194 | 19,016,353 | 5.00% |
| 2025-04-01 | 2.59 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 2,299,560 | 6,027,421 | -0.38% |
| 2025-03-31 | 2.62 | 2.64 | 2.53 | 2.61 | 2.61 | qfq | 4,310,894 | 11,152,120 | -1.51% |
| 2025-03-28 | 2.67 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 2,120,300 | 5,632,868 | -1.49% |
| 2025-03-27 | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 1,656,470 | 4,470,889 | -1.10% |
| 2025-03-26 | 2.68 | 2.74 | 2.65 | 2.72 | 2.72 | qfq | 1,782,616 | 4,822,270 | 1.49% |
| 2025-03-25 | 2.67 | 2.69 | 2.64 | 2.68 | 2.68 | qfq | 2,102,116 | 5,605,539 | 0.37% |
| 2025-03-24 | 2.76 | 2.76 | 2.65 | 2.67 | 2.67 | qfq | 4,462,000 | 12,072,410 | -3.61% |
| 2025-03-21 | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 2,352,910 | 6,513,033 | -0.36% |
| 2025-03-20 | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 2,557,470 | 7,114,803 | 0.36% |
| 2025-03-19 | 2.81 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 1,841,300 | 5,117,600 | -0.36% |
| 2025-03-18 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 2,675,600 | 7,434,113 | -0.71% |
| 2025-03-17 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 4,429,800 | 12,307,066 | 1.82% |
| 2025-03-14 | 2.73 | 2.75 | 2.70 | 2.75 | 2.75 | qfq | 4,188,300 | 11,439,237 | 0.73% |
| 2025-03-13 | 2.76 | 2.77 | 2.69 | 2.73 | 2.73 | qfq | 3,955,860 | 10,783,084 | -1.44% |
| 2025-03-12 | 2.75 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 4,540,760 | 12,623,295 | 0.73% |
| 2025-03-11 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 4,007,700 | 10,963,479 | -0.36% |
| 2025-03-10 | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 2,875,060 | 7,874,451 | 1.85% |
| 2025-03-07 | 2.73 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 2,897,300 | 7,901,726 | -1.09% |
| 2025-03-06 | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 2,932,800 | 7,994,815 | 0.37% |
| 2025-03-05 | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | qfq | 2,441,370 | 6,674,513 | -1.44% |
| 2025-03-04 | 2.72 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 3,423,704 | 9,436,699 | 2.21% |
| 2025-03-03 | 2.78 | 2.79 | 2.68 | 2.71 | 2.71 | qfq | 4,297,370 | 11,805,801 | -2.52% |
| 2025-02-28 | 2.84 | 2.88 | 2.78 | 2.78 | 2.78 | qfq | 3,309,770 | 9,375,271 | -2.80% |
| 2025-02-27 | 2.85 | 2.87 | 2.78 | 2.86 | 2.86 | qfq | 4,492,000 | 12,673,249 | 1.06% |
| 2025-02-26 | 2.86 | 2.91 | 2.81 | 2.83 | 2.83 | qfq | 4,558,700 | 12,968,652 | -0.35% |
| 2025-02-25 | 2.89 | 2.90 | 2.79 | 2.84 | 2.84 | qfq | 5,812,102 | 16,475,896 | -3.40% |
| 2025-02-24 | 3.04 | 3.07 | 2.86 | 2.94 | 2.94 | qfq | 11,346,662 | 33,661,025 | -1.34% |
| 2025-02-21 | 2.90 | 2.98 | 2.89 | 2.98 | 2.98 | qfq | 4,778,530 | 14,070,112 | 4.93% |
| 2025-02-20 | 2.68 | 2.84 | 2.66 | 2.84 | 2.84 | qfq | 8,594,314 | 23,944,682 | 5.19% |
| 2025-02-19 | 2.62 | 2.70 | 2.61 | 2.70 | 2.70 | qfq | 3,032,900 | 8,067,344 | 2.66% |
| 2025-02-18 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | qfq | 3,166,000 | 8,337,442 | -0.38% |
| 2025-02-17 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 3,374,000 | 8,904,294 | -0.75% |
| 2025-02-14 | 2.70 | 2.72 | 2.65 | 2.66 | 2.66 | qfq | 3,964,600 | 10,633,818 | -2.56% |
| 2025-02-13 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 3,870,160 | 10,563,794 | -0.36% |
| 2025-02-12 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 1,330,400 | 3,634,353 | 0.00% |
| 2025-02-11 | 2.76 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 1,760,200 | 4,813,649 | -0.36% |
| 2025-02-10 | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 2,151,100 | 5,917,647 | 0.36% |
| 2025-02-07 | 2.68 | 2.74 | 2.67 | 2.74 | 2.74 | qfq | 2,005,000 | 5,459,959 | 1.86% |
| 2025-02-06 | 2.68 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 1,444,400 | 3,853,530 | 0.37% |
| 2025-02-05 | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 1,186,200 | 3,182,407 | -0.37% |
| 2025-01-27 | 2.68 | 2.73 | 2.66 | 2.69 | 2.69 | qfq | 750,500 | 2,025,471 | 0.37% |
| 2025-01-24 | 2.68 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 1,276,400 | 3,420,425 | -0.74% |
| 2025-01-23 | 2.75 | 2.78 | 2.68 | 2.70 | 2.70 | qfq | 3,816,200 | 10,435,185 | -2.17% |
| 2025-01-22 | 2.74 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 1,368,000 | 3,745,282 | -0.36% |
| 2025-01-21 | 2.80 | 2.87 | 2.75 | 2.77 | 2.77 | qfq | 1,916,500 | 5,382,582 | -1.07% |
| 2025-01-20 | 2.71 | 2.82 | 2.69 | 2.80 | 2.80 | qfq | 1,846,800 | 5,115,273 | 1.45% |
| 2025-01-17 | 2.79 | 2.79 | 2.69 | 2.76 | 2.76 | qfq | 1,549,800 | 4,235,121 | -1.43% |
| 2025-01-16 | 2.81 | 2.85 | 2.75 | 2.80 | 2.80 | qfq | 2,827,600 | 7,939,372 | -0.36% |
| 2025-01-15 | 2.81 | 2.85 | 2.76 | 2.81 | 2.81 | qfq | 1,293,500 | 3,625,033 | -0.71% |
| 2025-01-14 | 2.74 | 2.84 | 2.70 | 2.83 | 2.83 | qfq | 2,860,160 | 7,955,573 | 4.04% |
| 2025-01-13 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 550,000 | 1,496,454 | -1.45% |
| 2025-01-10 | 2.86 | 2.89 | 2.74 | 2.76 | 2.76 | qfq | 875,800 | 2,461,652 | -4.17% |
| 2025-01-09 | 2.85 | 2.94 | 2.79 | 2.88 | 2.88 | qfq | 2,486,000 | 7,063,678 | 0.00% |
| 2025-01-08 | 2.95 | 2.95 | 2.79 | 2.88 | 2.88 | qfq | 2,610,600 | 7,472,514 | -2.04% |
| 2025-01-07 | 2.82 | 2.97 | 2.82 | 2.94 | 2.94 | qfq | 3,141,640 | 9,147,325 | 3.89% |
| 2025-01-06 | 2.87 | 2.91 | 2.78 | 2.83 | 2.83 | qfq | 2,395,500 | 6,780,288 | -3.41% |
| 2025-01-03 | 3.07 | 3.07 | 2.93 | 2.93 | 2.93 | qfq | 3,394,100 | 10,001,454 | -4.87% |
| 2025-01-02 | 3.17 | 3.24 | 3.08 | 3.08 | 3.08 | qfq | 3,594,200 | 11,253,340 | -4.94% |
| 2024-12-31 | 3.15 | 3.27 | 3.11 | 3.24 | 3.24 | qfq | 4,379,287 | 13,997,465 | 3.18% |
| 2024-12-30 | 3.22 | 3.25 | 3.13 | 3.14 | 3.14 | qfq | 3,857,100 | 12,200,707 | -4.56% |
| 2024-12-27 | 3.33 | 3.35 | 3.25 | 3.29 | 3.29 | qfq | 1,395,377 | 4,617,359 | -0.60% |
| 2024-12-26 | 3.37 | 3.37 | 3.27 | 3.31 | 3.31 | qfq | 2,478,100 | 8,171,192 | 0.30% |
| 2024-12-25 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | qfq | 2,149,402 | 7,140,965 | -0.90% |
| 2024-12-24 | 3.28 | 3.35 | 3.23 | 3.33 | 3.33 | qfq | 1,545,620 | 5,074,901 | 1.52% |
| 2024-12-23 | 3.43 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 2,422,860 | 8,061,792 | -4.37% |
| 2024-12-20 | 3.40 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 1,392,200 | 4,796,289 | 1.18% |
| 2024-12-19 | 3.36 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 2,001,800 | 6,771,708 | 0.59% |
| 2024-12-18 | 3.41 | 3.42 | 3.29 | 3.37 | 3.37 | qfq | 1,767,209 | 5,946,086 | 0.00% |
| 2024-12-17 | 3.56 | 3.57 | 3.37 | 3.37 | 3.37 | qfq | 4,125,702 | 14,105,422 | -5.07% |
| 2024-12-16 | 3.60 | 3.72 | 3.52 | 3.55 | 3.55 | qfq | 5,075,500 | 18,322,362 | -1.11% |
| 2024-12-13 | 3.59 | 3.74 | 3.53 | 3.59 | 3.59 | qfq | 10,073,687 | 36,592,582 | 0.84% |
| 2024-12-12 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | qfq | 8,706,647 | 30,503,605 | 5.01% |
| 2024-12-11 | 3.41 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 3,760,700 | 12,669,808 | 0.30% |
| 2024-12-10 | 3.46 | 3.55 | 3.34 | 3.38 | 3.38 | qfq | 7,262,489 | 25,138,306 | -1.46% |
| 2024-12-09 | 3.28 | 3.43 | 3.25 | 3.43 | 3.43 | qfq | 7,809,372 | 26,602,851 | 4.89% |
| 2024-12-06 | 3.20 | 3.29 | 3.19 | 3.27 | 3.27 | qfq | 3,435,200 | 11,174,551 | 2.19% |
| 2024-12-05 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | qfq | 1,259,660 | 4,023,687 | -0.31% |
| 2024-12-04 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 3,401,200 | 10,832,633 | -0.62% |
| 2024-12-03 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 2,882,000 | 9,323,648 | -1.52% |
| 2024-12-02 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 2,796,700 | 9,147,403 | 0.92% |
| 2024-11-29 | 3.27 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 2,393,200 | 7,759,070 | -0.91% |
| 2024-11-28 | 3.32 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 2,293,900 | 7,603,014 | -1.20% |
| 2024-11-27 | 3.20 | 3.33 | 3.17 | 3.32 | 3.32 | qfq | 2,547,400 | 8,242,545 | 2.79% |
| 2024-11-26 | 3.21 | 3.31 | 3.20 | 3.23 | 3.23 | qfq | 1,743,200 | 5,661,674 | -0.31% |
| 2024-11-25 | 3.18 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 1,777,300 | 5,717,955 | 1.89% |
| 2024-11-22 | 3.29 | 3.31 | 3.18 | 3.18 | 3.18 | qfq | 2,377,920 | 7,740,595 | -3.64% |
| 2024-11-21 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 1,439,000 | 4,773,164 | -1.20% |
| 2024-11-20 | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 1,695,400 | 5,600,528 | 1.83% |
| 2024-11-19 | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | qfq | 2,803,484 | 9,092,316 | -1.20% |
| 2024-11-18 | 3.43 | 3.50 | 3.30 | 3.32 | 3.32 | qfq | 4,486,900 | 15,034,555 | -3.77% |
| 2024-11-15 | 3.37 | 3.53 | 3.28 | 3.45 | 3.45 | qfq | 4,140,052 | 14,257,624 | 1.77% |
| 2024-11-14 | 3.43 | 3.54 | 3.36 | 3.39 | 3.39 | qfq | 4,566,060 | 15,774,722 | -1.17% |
| 2024-11-13 | 3.45 | 3.60 | 3.34 | 3.43 | 3.43 | qfq | 6,365,700 | 22,062,041 | -1.15% |
| 2024-11-12 | 3.38 | 3.51 | 3.33 | 3.47 | 3.47 | qfq | 6,869,302 | 23,698,301 | 3.89% |
| 2024-11-11 | 3.15 | 3.34 | 3.14 | 3.34 | 3.34 | qfq | 5,873,902 | 19,121,106 | 5.03% |
| 2024-11-08 | 3.25 | 3.27 | 3.15 | 3.18 | 3.18 | qfq | 3,870,317 | 12,387,916 | -2.45% |
| 2024-11-07 | 3.19 | 3.29 | 3.14 | 3.26 | 3.26 | qfq | 4,118,712 | 13,216,642 | 0.62% |
| 2024-11-06 | 3.15 | 3.24 | 3.09 | 3.24 | 3.24 | qfq | 3,561,110 | 11,254,788 | 2.53% |
| 2024-11-05 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | qfq | 4,309,370 | 13,517,264 | 1.28% |
| 2024-11-04 | 3.02 | 3.13 | 2.96 | 3.12 | 3.12 | qfq | 3,128,700 | 9,524,616 | 2.63% |
| 2024-11-01 | 3.17 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 4,234,460 | 12,941,371 | -4.40% |
| 2024-10-31 | 3.21 | 3.23 | 3.09 | 3.18 | 3.18 | qfq | 4,546,143 | 14,225,592 | -0.63% |
| 2024-10-30 | 3.12 | 3.23 | 2.98 | 3.20 | 3.20 | qfq | 5,250,538 | 16,202,277 | 2.24% |
| 2024-10-29 | 3.23 | 3.32 | 3.13 | 3.13 | 3.13 | qfq | 5,152,160 | 16,435,206 | -4.86% |
| 2024-10-28 | 3.27 | 3.38 | 3.20 | 3.29 | 3.29 | qfq | 3,579,830 | 11,770,183 | 0.61% |
| 2024-10-25 | 3.33 | 3.36 | 3.16 | 3.27 | 3.27 | qfq | 7,227,554 | 23,586,314 | 0.93% |
| 2024-10-24 | 3.13 | 3.24 | 3.10 | 3.24 | 3.24 | qfq | 8,157,358 | 26,304,833 | 4.85% |
| 2024-10-23 | 2.95 | 3.11 | 2.92 | 3.09 | 3.09 | qfq | 8,026,548 | 24,773,468 | 4.39% |
| 2024-10-22 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | qfq | 2,432,588 | 7,102,532 | 2.42% |
| 2024-10-21 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 1,773,094 | 5,118,195 | -0.69% |
| 2024-10-18 | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 1,525,908 | 4,424,215 | 1.04% |
| 2024-10-17 | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 1,288,600 | 3,727,359 | -0.69% |
| 2024-10-16 | 2.82 | 2.96 | 2.81 | 2.90 | 2.90 | qfq | 2,248,060 | 6,478,722 | 2.47% |
| 2024-10-15 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 1,790,190 | 5,029,604 | 1.07% |
| 2024-10-14 | 2.79 | 2.80 | 2.73 | 2.80 | 2.80 | qfq | 1,673,810 | 4,631,087 | 1.45% |
| 2024-10-11 | 2.81 | 2.92 | 2.70 | 2.76 | 2.76 | qfq | 3,582,482 | 9,996,527 | -1.78% |
| 2024-10-10 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | qfq | 1,999,000 | 5,706,241 | -1.75% |
| 2024-10-09 | 2.94 | 2.98 | 2.86 | 2.86 | 2.86 | qfq | 2,562,885 | 7,457,533 | -4.03% |
| 2024-10-08 | 3.18 | 3.18 | 2.98 | 2.98 | 2.98 | qfq | 6,224,510 | 18,939,365 | -1.65% |
| 2024-09-30 | 2.90 | 3.03 | 2.88 | 3.03 | 3.03 | qfq | 5,142,210 | 15,111,927 | 4.48% |
| 2024-09-27 | 2.91 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 2,673,760 | 7,746,452 | 0.00% |
| 2024-09-26 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | qfq | 803,600 | 2,309,180 | 1.05% |
| 2024-09-25 | 2.84 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 666,500 | 1,918,966 | 0.35% |
| 2024-09-24 | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | qfq | 435,400 | 1,236,446 | 1.42% |
| 2024-09-23 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | qfq | 215,800 | 610,070 | -0.70% |
| 2024-09-20 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 196,900 | 558,098 | 0.00% |
| 2024-09-19 | 2.80 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 300,600 | 848,485 | 1.43% |
| 2024-09-18 | 2.86 | 2.88 | 2.74 | 2.80 | 2.80 | qfq | 552,800 | 1,537,641 | -1.75% |
| 2024-09-13 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | qfq | 330,400 | 940,003 | 0.71% |
| 2024-09-12 | 2.85 | 2.92 | 2.81 | 2.83 | 2.83 | qfq | 572,500 | 1,635,888 | -1.05% |
| 2024-09-11 | 2.93 | 2.94 | 2.82 | 2.86 | 2.86 | qfq | 608,500 | 1,749,654 | -2.39% |
| 2024-09-10 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 1,059,700 | 3,134,799 | -1.68% |
| 2024-09-09 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | qfq | 614,400 | 1,844,667 | -0.67% |
| 2024-09-06 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | qfq | 244,274 | 730,099 | -0.33% |
| 2024-09-05 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | qfq | 418,400 | 1,246,482 | 1.35% |
| 2024-09-04 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | qfq | 291,700 | 869,907 | -1.33% |
| 2024-09-03 | 3.00 | 3.03 | 2.96 | 3.01 | 3.01 | qfq | 475,200 | 1,422,259 | 0.33% |
| 2024-09-02 | 2.95 | 3.03 | 2.92 | 3.00 | 3.00 | qfq | 1,424,300 | 4,269,935 | 1.35% |
| 2024-08-30 | 2.89 | 2.97 | 2.89 | 2.96 | 2.96 | qfq | 489,300 | 1,438,377 | 1.72% |
| 2024-08-29 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 158,330 | 461,975 | 0.00% |
| 2024-08-28 | 2.91 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 479,400 | 1,387,582 | -0.34% |
| 2024-08-27 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | qfq | 642,000 | 1,888,407 | -2.01% |
| 2024-08-26 | 2.92 | 2.98 | 2.90 | 2.98 | 2.98 | qfq | 622,700 | 1,840,002 | 1.71% |
| 2024-08-23 | 2.94 | 2.97 | 2.86 | 2.93 | 2.93 | qfq | 1,099,500 | 3,206,943 | -0.68% |
| 2024-08-22 | 2.87 | 2.96 | 2.86 | 2.95 | 2.95 | qfq | 930,300 | 2,725,236 | 2.43% |
| 2024-08-21 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | qfq | 393,000 | 1,137,411 | -1.03% |
| 2024-08-20 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 507,300 | 1,486,661 | -1.02% |
| 2024-08-19 | 2.94 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 322,300 | 947,501 | 0.00% |
| 2024-08-16 | 2.91 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 481,300 | 1,399,005 | 0.34% |
| 2024-08-15 | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | qfq | 441,500 | 1,298,461 | 0.34% |
| 2024-08-14 | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | qfq | 892,300 | 2,609,340 | 2.46% |
| 2024-08-13 | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 212,500 | 599,606 | 1.79% |
| 2024-08-12 | 2.81 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 138,670 | 387,259 | -0.36% |
| 2024-08-09 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 345,100 | 974,586 | -0.71% |
| 2024-08-08 | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | qfq | 557,900 | 1,563,406 | 1.07% |
| 2024-08-07 | 2.82 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 192,600 | 541,278 | -0.36% |
| 2024-08-06 | 2.87 | 2.87 | 2.78 | 2.81 | 2.81 | qfq | 483,260 | 1,355,876 | -0.71% |
| 2024-08-05 | 2.84 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 1,058,600 | 2,989,758 | -0.35% |
| 2024-08-02 | 2.95 | 2.98 | 2.82 | 2.84 | 2.84 | qfq | 2,421,016 | 6,975,322 | -4.05% |
| 2024-08-01 | 2.85 | 3.00 | 2.85 | 2.96 | 2.96 | qfq | 1,775,800 | 5,139,347 | -1.33% |
| 2024-07-31 | 3.03 | 3.03 | 2.97 | 3.00 | 3.00 | qfq | 1,105,700 | 3,311,561 | 0.67% |
| 2024-07-30 | 3.03 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 550,700 | 1,645,080 | -1.00% |
| 2024-07-29 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 369,600 | 1,114,269 | 0.00% |
| 2024-07-26 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 624,600 | 1,877,412 | 0.67% |
| 2024-07-25 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 435,400 | 1,310,245 | -0.66% |
| 2024-07-24 | 3.02 | 3.06 | 2.95 | 3.01 | 3.01 | qfq | 575,700 | 1,737,089 | 0.00% |
| 2024-07-23 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 638,236 | 1,925,827 | -0.99% |
| 2024-07-22 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 836,346 | 2,542,302 | -0.98% |
| 2024-07-19 | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 934,400 | 2,864,116 | 0.33% |
| 2024-07-18 | 3.05 | 3.07 | 2.96 | 3.06 | 3.06 | qfq | 1,220,800 | 3,691,345 | 0.33% |
| 2024-07-17 | 2.97 | 3.09 | 2.93 | 3.05 | 3.05 | qfq | 1,401,870 | 4,208,513 | 3.74% |
| 2024-07-16 | 2.97 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 680,800 | 2,003,398 | -0.34% |
| 2024-07-15 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 454,900 | 1,344,866 | -1.34% |
| 2024-07-12 | 3.01 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 499,900 | 1,490,278 | -0.33% |
| 2024-07-11 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 1,110,400 | 3,331,920 | -0.99% |
| 2024-07-10 | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | qfq | 1,306,320 | 3,928,071 | -0.33% |
| 2024-07-09 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 2,516,960 | 7,617,150 | 0.66% |
| 2024-07-08 | 3.06 | 3.11 | 2.96 | 3.02 | 3.02 | qfq | 1,150,160 | 3,484,238 | -0.98% |
| 2024-07-05 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | qfq | 2,564,660 | 7,737,034 | 5.17% |
| 2024-07-04 | 3.03 | 3.06 | 2.88 | 2.90 | 2.90 | qfq | 1,651,800 | 4,886,436 | -3.97% |
| 2024-07-03 | 2.91 | 3.05 | 2.91 | 3.02 | 3.02 | qfq | 2,335,960 | 7,001,062 | 4.14% |
| 2024-07-02 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 635,700 | 1,849,594 | -0.68% |
| 2024-07-01 | 2.93 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 723,700 | 2,104,900 | -0.34% |
| 2024-06-28 | 2.93 | 2.95 | 2.87 | 2.93 | 2.93 | qfq | 1,320,960 | 3,838,088 | 0.00% |
| 2024-06-27 | 2.93 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 3,206,470 | 9,347,677 | 5.02% |
| 2024-06-26 | 2.68 | 2.79 | 2.61 | 2.79 | 2.79 | qfq | 739,450 | 2,010,078 | 4.89% |
| 2024-06-25 | 2.64 | 2.69 | 2.60 | 2.66 | 2.66 | qfq | 640,900 | 1,703,764 | 0.76% |
| 2024-06-24 | 2.68 | 2.72 | 2.60 | 2.64 | 2.64 | qfq | 1,328,952 | 3,514,856 | -2.58% |
| 2024-06-21 | 2.75 | 2.75 | 2.63 | 2.71 | 2.71 | qfq | 1,012,102 | 2,728,349 | -1.45% |
| 2024-06-20 | 2.80 | 2.88 | 2.72 | 2.75 | 2.75 | qfq | 1,813,000 | 4,996,154 | -3.85% |
| 2024-06-19 | 2.93 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 1,358,900 | 3,891,134 | -2.05% |
| 2024-06-18 | 2.96 | 2.98 | 2.86 | 2.92 | 2.92 | qfq | 1,331,900 | 3,869,127 | -1.35% |
| 2024-06-17 | 2.89 | 2.97 | 2.88 | 2.96 | 2.96 | qfq | 1,423,700 | 4,165,745 | 1.72% |
| 2024-06-14 | 2.86 | 2.93 | 2.86 | 2.91 | 2.91 | qfq | 1,065,100 | 3,096,982 | 0.00% |
| 2024-06-13 | 2.85 | 2.94 | 2.80 | 2.91 | 2.91 | qfq | 1,919,244 | 5,507,535 | 0.00% |
| 2024-06-12 | 3.10 | 3.13 | 2.90 | 2.91 | 2.91 | qfq | 5,395,748 | 16,048,402 | -4.59% |
| 2024-06-11 | 2.99 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 3,034,100 | 9,262,092 | 1.67% |
| 2024-06-07 | 3.01 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 4,119,136 | 12,392,596 | 0.67% |
| 2024-06-06 | 2.97 | 3.12 | 2.94 | 2.98 | 2.98 | qfq | 7,182,270 | 21,707,221 | -0.67% |
| 2024-06-05 | 2.81 | 3.03 | 2.76 | 3.00 | 3.00 | qfq | 6,174,530 | 18,274,564 | 3.81% |
| 2024-06-04 | 2.91 | 2.93 | 2.65 | 2.89 | 2.89 | qfq | 12,133,550 | 34,229,406 | 3.58% |
| 2024-06-03 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 388,610 | 1,084,222 | 4.89% |
| 2024-05-31 | 2.66 | 2.66 | 2.63 | 2.66 | 2.66 | qfq | 2,325,200 | 6,183,578 | 5.14% |
| 2024-05-30 | 2.41 | 2.53 | 2.41 | 2.53 | 2.53 | qfq | 3,455,983 | 8,627,328 | 4.98% |
| 2024-05-29 | 2.40 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 978,500 | 2,352,656 | 0.00% |
| 2024-05-28 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 1,896,400 | 4,592,796 | -2.03% |
| 2024-05-27 | 2.48 | 2.54 | 2.43 | 2.46 | 2.46 | qfq | 2,189,930 | 5,412,825 | -0.81% |
| 2024-05-24 | 2.41 | 2.50 | 2.39 | 2.48 | 2.48 | qfq | 1,806,783 | 4,411,529 | 2.90% |
| 2024-05-23 | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | qfq | 2,258,100 | 5,475,182 | -1.23% |
| 2024-05-22 | 2.42 | 2.49 | 2.41 | 2.44 | 2.44 | qfq | 1,879,200 | 4,591,894 | -0.81% |
| 2024-05-21 | 2.51 | 2.52 | 2.42 | 2.46 | 2.46 | qfq | 1,973,500 | 4,877,125 | -2.77% |
| 2024-05-20 | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 2,444,334 | 6,228,579 | -0.39% |
| 2024-05-17 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 1,911,694 | 4,824,344 | 1.60% |
| 2024-05-16 | 2.52 | 2.56 | 2.44 | 2.50 | 2.50 | qfq | 3,682,234 | 9,185,936 | -0.40% |
| 2024-05-15 | 2.41 | 2.51 | 2.40 | 2.51 | 2.51 | qfq | 4,627,354 | 11,547,717 | 5.02% |
| 2024-05-14 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | qfq | 1,773,150 | 4,210,516 | 4.82% |
| 2024-05-13 | 2.34 | 2.34 | 2.24 | 2.28 | 2.28 | qfq | 1,678,380 | 3,829,670 | -2.98% |
| 2024-05-10 | 2.46 | 2.49 | 2.34 | 2.35 | 2.35 | qfq | 3,540,712 | 8,409,848 | -4.47% |
| 2024-05-09 | 2.51 | 2.55 | 2.46 | 2.46 | 2.46 | qfq | 2,481,200 | 6,200,867 | -2.38% |
| 2024-05-08 | 2.45 | 2.55 | 2.45 | 2.52 | 2.52 | qfq | 3,742,500 | 9,391,184 | 1.20% |
| 2024-05-07 | 2.47 | 2.52 | 2.44 | 2.49 | 2.49 | qfq | 5,286,080 | 13,115,408 | -0.80% |
| 2024-05-06 | 2.42 | 2.53 | 2.41 | 2.51 | 2.51 | qfq | 8,872,884 | 22,287,935 | 4.15% |
| 2024-04-30 | 2.50 | 2.54 | 2.41 | 2.41 | 2.41 | qfq | 5,912,700 | 14,450,330 | -5.12% |
| 2024-04-29 | 2.45 | 2.58 | 2.38 | 2.54 | 2.54 | qfq | 5,722,444 | 14,299,015 | 3.25% |
| 2024-04-26 | 2.44 | 2.50 | 2.38 | 2.46 | 2.46 | qfq | 6,055,074 | 14,792,060 | 0.82% |
| 2024-04-25 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | qfq | 5,315,777 | 12,839,154 | 5.17% |
| 2024-04-24 | 2.30 | 2.34 | 2.26 | 2.32 | 2.32 | qfq | 6,713,806 | 15,332,514 | -2.52% |
| 2024-04-23 | 2.16 | 2.38 | 2.16 | 2.38 | 2.38 | qfq | 9,637,901 | 21,741,945 | 4.85% |
| 2024-04-22 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | qfq | 729,300 | 1,655,511 | -5.02% |
| 2024-04-19 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 1,040,000 | 2,485,600 | -5.16% |
| 2024-04-18 | 2.63 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 3,164,700 | 8,020,955 | -4.91% |
| 2024-04-17 | 2.65 | 2.72 | 2.65 | 2.65 | 2.65 | qfq | 9,486,648 | 25,257,473 | -5.02% |
| 2024-04-16 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 701,500 | 1,957,185 | -5.10% |
| 2024-04-15 | 2.94 | 3.03 | 2.94 | 2.94 | 2.94 | qfq | 2,760,800 | 8,145,705 | -4.85% |
| 2024-04-12 | 3.13 | 3.25 | 3.05 | 3.09 | 3.09 | qfq | 6,581,020 | 20,627,927 | -2.52% |
| 2024-04-11 | 3.17 | 3.25 | 3.17 | 3.17 | 3.17 | qfq | 8,827,572 | 28,092,968 | -5.09% |
| 2024-04-10 | 3.28 | 3.37 | 3.25 | 3.34 | 3.34 | qfq | 13,602,935 | 45,186,091 | 4.05% |
| 2024-04-09 | 3.08 | 3.21 | 3.01 | 3.21 | 3.21 | qfq | 5,156,269 | 16,144,601 | 4.90% |
| 2024-04-08 | 3.20 | 3.27 | 3.03 | 3.06 | 3.06 | qfq | 14,053,600 | 44,469,673 | -2.55% |
| 2024-04-03 | 3.00 | 3.14 | 2.97 | 3.14 | 3.14 | qfq | 10,292,800 | 32,023,003 | 5.02% |
| 2024-04-02 | 2.83 | 2.99 | 2.83 | 2.99 | 2.99 | qfq | 5,952,186 | 17,463,269 | 4.91% |
| 2024-04-01 | 2.74 | 2.85 | 2.72 | 2.85 | 2.85 | qfq | 4,571,313 | 12,726,730 | 3.64% |
| 2024-03-29 | 2.76 | 2.83 | 2.67 | 2.75 | 2.75 | qfq | 3,024,000 | 8,317,603 | 0.00% |
| 2024-03-28 | 2.71 | 2.77 | 2.64 | 2.75 | 2.75 | qfq | 2,044,713 | 5,559,931 | 1.48% |
| 2024-03-27 | 2.77 | 2.82 | 2.70 | 2.71 | 2.71 | qfq | 1,963,110 | 5,434,330 | -2.87% |
| 2024-03-26 | 2.78 | 2.81 | 2.73 | 2.79 | 2.79 | qfq | 2,591,884 | 7,185,008 | 0.00% |
| 2024-03-25 | 2.88 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 3,812,450 | 10,733,247 | -3.13% |
| 2024-03-22 | 2.94 | 2.95 | 2.85 | 2.88 | 2.88 | qfq | 4,586,872 | 13,226,149 | -2.37% |
| 2024-03-21 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | qfq | 3,373,800 | 9,973,999 | -0.34% |
| 2024-03-20 | 2.94 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 4,221,000 | 12,386,948 | 0.68% |
| 2024-03-19 | 2.95 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 3,966,400 | 11,739,233 | -1.01% |
| 2024-03-18 | 3.06 | 3.06 | 2.90 | 2.97 | 2.97 | qfq | 5,426,900 | 16,051,986 | -1.00% |
| 2024-03-15 | 2.91 | 3.03 | 2.87 | 3.00 | 3.00 | qfq | 6,025,946 | 17,912,543 | 3.81% |
| 2024-03-14 | 2.94 | 2.95 | 2.86 | 2.89 | 2.89 | qfq | 2,773,000 | 8,086,093 | -1.03% |
| 2024-03-13 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 2,233,512 | 6,531,342 | -0.34% |
| 2024-03-12 | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | qfq | 2,707,327 | 7,883,606 | 0.00% |
| 2024-03-11 | 2.86 | 2.97 | 2.84 | 2.93 | 2.93 | qfq | 3,339,120 | 9,689,198 | 2.09% |
| 2024-03-08 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | qfq | 1,944,700 | 5,550,857 | 0.70% |
| 2024-03-07 | 2.90 | 2.99 | 2.83 | 2.85 | 2.85 | qfq | 2,720,100 | 7,893,773 | -2.06% |
| 2024-03-06 | 2.84 | 2.94 | 2.78 | 2.91 | 2.91 | qfq | 2,555,824 | 7,364,479 | 3.19% |
| 2024-03-05 | 2.76 | 2.86 | 2.73 | 2.82 | 2.82 | qfq | 2,590,600 | 7,267,795 | 1.81% |
| 2024-03-04 | 2.84 | 2.84 | 2.70 | 2.77 | 2.77 | qfq | 2,249,800 | 6,175,994 | -2.46% |
| 2024-03-01 | 2.91 | 2.91 | 2.78 | 2.84 | 2.84 | qfq | 2,933,302 | 8,332,878 | -2.07% |
| 2024-02-29 | 2.88 | 2.94 | 2.80 | 2.90 | 2.90 | qfq | 3,598,970 | 10,352,622 | -1.02% |
| 2024-02-28 | 3.11 | 3.18 | 2.93 | 2.93 | 2.93 | qfq | 4,140,400 | 12,605,166 | -4.87% |
| 2024-02-27 | 3.06 | 3.15 | 3.03 | 3.08 | 3.08 | qfq | 2,960,464 | 9,144,688 | 0.98% |
| 2024-02-26 | 3.10 | 3.18 | 3.00 | 3.05 | 3.05 | qfq | 3,141,150 | 9,620,849 | -1.29% |
| 2024-02-23 | 2.97 | 3.09 | 2.89 | 3.09 | 3.09 | qfq | 3,648,900 | 10,896,926 | 4.75% |
| 2024-02-22 | 2.96 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 4,059,136 | 11,861,751 | -1.01% |
| 2024-02-21 | 2.89 | 3.01 | 2.87 | 2.98 | 2.98 | qfq | 6,249,004 | 18,497,846 | 3.83% |
| 2024-02-20 | 2.73 | 2.87 | 2.72 | 2.87 | 2.87 | qfq | 5,086,354 | 14,397,791 | 5.13% |
| 2024-02-19 | 2.62 | 2.73 | 2.57 | 2.73 | 2.73 | qfq | 3,108,234 | 8,292,325 | 5.00% |
| 2024-02-08 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | qfq | 3,986,500 | 10,386,617 | -5.11% |
| 2024-02-07 | 2.85 | 2.88 | 2.74 | 2.74 | 2.74 | qfq | 2,161,500 | 6,032,707 | -4.86% |
| 2024-02-06 | 2.88 | 3.05 | 2.88 | 2.88 | 2.88 | qfq | 2,175,000 | 6,276,000 | -4.95% |
| 2024-02-05 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | qfq | 38,900 | 117,867 | -5.02% |
| 2024-02-02 | 3.19 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 1,118,200 | 3,585,667 | -5.06% |
| 2024-02-01 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | qfq | 1,123,500 | 3,780,725 | -5.08% |
| 2024-01-31 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | qfq | 1,740,450 | 6,223,276 | -5.09% |
| 2024-01-30 | 3.78 | 3.81 | 3.65 | 3.73 | 3.73 | qfq | 1,431,200 | 5,318,116 | -1.84% |
| 2024-01-29 | 3.92 | 3.94 | 3.78 | 3.80 | 3.80 | qfq | 2,085,200 | 7,977,037 | -3.55% |
| 2024-01-26 | 3.79 | 3.94 | 3.73 | 3.94 | 3.94 | qfq | 2,492,302 | 9,623,772 | 3.68% |
| 2024-01-25 | 3.80 | 3.84 | 3.68 | 3.80 | 3.80 | qfq | 3,417,600 | 12,777,438 | 0.00% |
| 2024-01-24 | 3.64 | 3.81 | 3.64 | 3.80 | 3.80 | qfq | 1,464,933 | 5,433,210 | 4.11% |
| 2024-01-23 | 3.57 | 3.68 | 3.55 | 3.65 | 3.65 | qfq | 1,311,330 | 4,740,517 | 2.24% |
| 2024-01-22 | 3.74 | 3.76 | 3.57 | 3.57 | 3.57 | qfq | 2,087,670 | 7,648,403 | -4.55% |
| 2024-01-19 | 3.68 | 3.79 | 3.60 | 3.74 | 3.74 | qfq | 1,540,900 | 5,741,304 | 1.63% |
| 2024-01-18 | 3.71 | 3.75 | 3.54 | 3.68 | 3.68 | qfq | 2,266,015 | 8,260,079 | -1.34% |
| 2024-01-17 | 3.85 | 3.88 | 3.73 | 3.73 | 3.73 | qfq | 1,383,365 | 5,263,121 | -3.37% |
| 2024-01-16 | 3.93 | 3.96 | 3.84 | 3.86 | 3.86 | qfq | 2,041,470 | 7,949,348 | -2.03% |
| 2024-01-15 | 4.00 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 1,086,000 | 4,302,471 | -1.50% |
| 2024-01-12 | 4.03 | 4.05 | 3.99 | 4.00 | 4.00 | qfq | 706,600 | 2,833,535 | -1.23% |
| 2024-01-11 | 4.03 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 890,800 | 3,587,742 | 0.50% |
| 2024-01-10 | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 703,700 | 2,844,496 | -0.74% |
| 2024-01-09 | 4.02 | 4.11 | 4.01 | 4.06 | 4.06 | qfq | 842,000 | 3,425,730 | 1.00% |
| 2024-01-08 | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 1,567,500 | 6,336,213 | -3.37% |
| 2024-01-05 | 4.25 | 4.26 | 4.13 | 4.16 | 4.16 | qfq | 1,982,700 | 8,288,364 | -2.35% |
| 2024-01-04 | 4.15 | 4.27 | 4.11 | 4.26 | 4.26 | qfq | 2,634,328 | 11,063,690 | 3.90% |
| 2024-01-03 | 4.18 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 2,619,500 | 10,743,920 | -2.38% |
| 2024-01-02 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 1,290,000 | 5,449,156 | -1.87% |
| 2023-12-29 | 4.24 | 4.31 | 4.24 | 4.28 | 4.28 | qfq | 2,250,570 | 9,596,748 | 0.94% |
| 2023-12-28 | 4.24 | 4.28 | 4.16 | 4.24 | 4.24 | qfq | 5,816,238 | 24,557,367 | 0.00% |
| 2023-12-27 | 4.29 | 4.34 | 4.24 | 4.24 | 4.24 | qfq | 3,601,300 | 15,376,430 | -4.93% |
| 2023-12-26 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | qfq | 377,200 | 1,682,312 | -4.90% |
| 2023-12-25 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | qfq | 459,900 | 2,156,931 | -5.06% |
| 2023-12-21 | 4.95 | 4.98 | 4.81 | 4.94 | 4.94 | qfq | 1,304,329 | 6,407,225 | -0.20% |
| 2023-12-20 | 5.01 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 1,041,160 | 5,164,664 | -1.00% |
| 2023-12-19 | 4.99 | 5.01 | 4.93 | 5.00 | 5.00 | qfq | 1,114,100 | 5,557,029 | 0.00% |
| 2023-12-18 | 5.10 | 5.12 | 4.96 | 5.00 | 5.00 | qfq | 1,452,300 | 7,299,897 | -1.77% |
| 2023-12-15 | 5.14 | 5.14 | 5.04 | 5.09 | 5.09 | qfq | 1,687,026 | 8,567,797 | -0.78% |
| 2023-12-14 | 5.12 | 5.16 | 5.10 | 5.13 | 5.13 | qfq | 795,700 | 4,089,189 | 0.39% |
| 2023-12-13 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 1,466,000 | 7,477,299 | -0.97% |
| 2023-12-12 | 5.22 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 2,052,064 | 10,567,746 | -1.71% |
| 2023-12-11 | 5.25 | 5.26 | 5.17 | 5.25 | 5.25 | qfq | 906,320 | 4,735,869 | -0.57% |
| 2023-12-08 | 5.14 | 5.30 | 5.09 | 5.28 | 5.28 | qfq | 2,388,300 | 12,454,679 | 1.73% |
| 2023-12-07 | 5.26 | 5.26 | 5.15 | 5.19 | 5.19 | qfq | 1,557,100 | 8,095,029 | -0.95% |
| 2023-12-06 | 5.28 | 5.32 | 5.22 | 5.24 | 5.24 | qfq | 1,497,100 | 7,888,212 | -1.13% |
| 2023-12-05 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | qfq | 2,346,800 | 12,458,161 | 0.19% |
| 2023-12-04 | 5.21 | 5.29 | 5.18 | 5.29 | 5.29 | qfq | 2,448,324 | 12,856,911 | 1.73% |
| 2023-12-01 | 5.06 | 5.22 | 5.05 | 5.20 | 5.20 | qfq | 2,580,169 | 13,325,771 | 2.56% |
| 2023-11-30 | 5.09 | 5.09 | 5.03 | 5.07 | 5.07 | qfq | 762,902 | 3,857,250 | -0.39% |
| 2023-11-29 | 5.06 | 5.11 | 5.02 | 5.09 | 5.09 | qfq | 1,376,810 | 6,976,453 | -0.20% |
| 2023-11-28 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 1,333,600 | 6,786,090 | 0.59% |
| 2023-11-27 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | qfq | 1,500,800 | 7,663,560 | -1.74% |
| 2023-11-24 | 5.11 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 1,713,600 | 8,811,155 | 0.19% |
| 2023-11-23 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | qfq | 1,321,500 | 6,806,436 | -0.58% |
| 2023-11-22 | 5.14 | 5.20 | 5.08 | 5.18 | 5.18 | qfq | 2,480,930 | 12,745,898 | 1.17% |
| 2023-11-21 | 5.11 | 5.16 | 5.10 | 5.12 | 5.12 | qfq | 1,376,600 | 7,042,716 | 0.00% |
| 2023-11-20 | 5.19 | 5.21 | 5.08 | 5.12 | 5.12 | qfq | 2,140,200 | 10,972,926 | -1.35% |
| 2023-11-17 | 5.13 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 1,491,452 | 7,719,358 | 1.17% |
| 2023-11-16 | 5.11 | 5.17 | 5.08 | 5.13 | 5.13 | qfq | 1,030,000 | 5,284,367 | -0.19% |
| 2023-11-15 | 5.11 | 5.18 | 5.06 | 5.14 | 5.14 | qfq | 1,800,300 | 9,221,702 | 0.78% |
| 2023-11-14 | 5.16 | 5.21 | 5.08 | 5.10 | 5.10 | qfq | 2,087,000 | 10,718,781 | -1.73% |
| 2023-11-13 | 5.09 | 5.23 | 5.07 | 5.19 | 5.19 | qfq | 2,021,000 | 10,436,875 | 1.76% |
| 2023-11-10 | 5.03 | 5.11 | 4.98 | 5.10 | 5.10 | qfq | 3,462,752 | 17,419,204 | 0.20% |
| 2023-11-09 | 5.26 | 5.26 | 5.08 | 5.09 | 5.09 | qfq | 3,666,900 | 18,798,773 | -2.68% |
| 2023-11-08 | 5.13 | 5.30 | 5.12 | 5.23 | 5.23 | qfq | 4,414,912 | 23,079,843 | 1.75% |
| 2023-11-07 | 5.14 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 2,917,412 | 14,879,981 | -0.19% |
| 2023-11-06 | 5.07 | 5.16 | 5.02 | 5.15 | 5.15 | qfq | 3,745,662 | 19,132,521 | 2.79% |
| 2023-11-03 | 4.99 | 5.13 | 4.95 | 5.01 | 5.01 | qfq | 3,491,912 | 17,517,730 | -0.99% |
| 2023-11-02 | 4.93 | 5.10 | 4.88 | 5.06 | 5.06 | qfq | 4,852,900 | 24,459,682 | 4.12% |
| 2023-11-01 | 4.85 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 1,373,500 | 6,677,227 | 0.21% |
| 2023-10-31 | 4.71 | 4.86 | 4.67 | 4.85 | 4.85 | qfq | 1,767,557 | 8,417,269 | 2.97% |
| 2023-10-30 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | qfq | 1,364,882 | 6,415,356 | 2.17% |
| 2023-10-27 | 4.60 | 4.66 | 4.51 | 4.61 | 4.61 | qfq | 2,651,500 | 12,129,841 | -1.50% |
| 2023-10-26 | 4.68 | 4.74 | 4.66 | 4.68 | 4.68 | qfq | 1,112,700 | 5,234,752 | -0.43% |
| 2023-10-25 | 4.60 | 4.77 | 4.60 | 4.70 | 4.70 | qfq | 1,649,960 | 7,745,253 | 3.07% |
| 2023-10-24 | 4.42 | 4.62 | 4.39 | 4.56 | 4.56 | qfq | 2,112,844 | 9,517,175 | 3.17% |
| 2023-10-23 | 4.59 | 4.64 | 4.39 | 4.42 | 4.42 | qfq | 1,428,894 | 6,396,655 | -4.12% |
| 2023-10-20 | 4.77 | 4.77 | 4.53 | 4.61 | 4.61 | qfq | 892,600 | 4,124,662 | 0.66% |
| 2023-10-19 | 4.60 | 4.66 | 4.48 | 4.58 | 4.58 | qfq | 1,278,700 | 5,858,862 | -2.35% |
| 2023-10-18 | 4.89 | 4.89 | 4.69 | 4.69 | 4.69 | qfq | 1,147,070 | 5,474,746 | -1.05% |
| 2023-10-17 | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 513,970 | 2,438,435 | -0.21% |
| 2023-10-16 | 4.79 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 1,198,700 | 5,703,735 | -1.45% |
| 2023-10-13 | 4.91 | 4.91 | 4.79 | 4.82 | 4.82 | qfq | 1,366,550 | 6,622,967 | -2.82% |
| 2023-10-12 | 4.90 | 4.97 | 4.82 | 4.96 | 4.96 | qfq | 876,265 | 4,301,221 | 1.22% |
| 2023-10-11 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | qfq | 800,000 | 3,914,414 | -0.20% |
| 2023-10-10 | 4.91 | 4.93 | 4.85 | 4.91 | 4.91 | qfq | 583,600 | 2,861,835 | -0.20% |
| 2023-10-09 | 4.96 | 4.96 | 4.82 | 4.92 | 4.92 | qfq | 872,100 | 4,275,686 | -0.61% |
| 2023-09-28 | 4.91 | 5.00 | 4.91 | 4.95 | 4.95 | qfq | 925,000 | 4,588,570 | 0.20% |
| 2023-09-27 | 4.82 | 4.97 | 4.78 | 4.94 | 4.94 | qfq | 1,483,100 | 7,264,828 | 2.49% |
| 2023-09-26 | 4.78 | 4.83 | 4.77 | 4.82 | 4.82 | qfq | 857,700 | 4,124,336 | 0.84% |
| 2023-09-25 | 4.85 | 4.87 | 4.78 | 4.78 | 4.78 | qfq | 1,685,600 | 8,124,394 | -0.62% |
| 2023-09-22 | 5.02 | 5.02 | 4.79 | 4.81 | 4.81 | qfq | 5,665,200 | 27,647,836 | -4.18% |
| 2023-09-21 | 5.01 | 5.07 | 4.94 | 5.02 | 5.02 | qfq | 2,615,870 | 13,125,219 | -0.20% |
| 2023-09-20 | 5.09 | 5.09 | 4.92 | 5.03 | 5.03 | qfq | 2,715,440 | 13,605,131 | -1.37% |
| 2023-09-19 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | qfq | 2,476,640 | 12,740,745 | -2.67% |
| 2023-09-18 | 5.23 | 5.27 | 5.15 | 5.24 | 5.24 | qfq | 2,312,940 | 12,074,407 | 0.19% |
| 2023-09-15 | 5.11 | 5.29 | 5.06 | 5.23 | 5.23 | qfq | 3,483,032 | 18,134,005 | 2.35% |
| 2023-09-14 | 5.05 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 1,828,430 | 9,256,837 | 0.79% |
| 2023-09-13 | 5.10 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 2,710,430 | 13,783,656 | -1.17% |
| 2023-09-12 | 5.05 | 5.18 | 5.02 | 5.13 | 5.13 | qfq | 4,301,600 | 21,943,856 | 2.60% |
| 2023-09-11 | 4.99 | 5.03 | 4.94 | 5.00 | 5.00 | qfq | 3,464,300 | 17,289,824 | -0.20% |
| 2023-09-08 | 5.02 | 5.08 | 4.93 | 5.01 | 5.01 | qfq | 7,278,039 | 36,386,818 | -1.57% |
| 2023-09-07 | 5.20 | 5.20 | 4.92 | 5.09 | 5.09 | qfq | 10,362,556 | 52,138,109 | -1.74% |
| 2023-09-06 | 5.20 | 5.29 | 5.11 | 5.18 | 5.18 | qfq | 4,350,472 | 22,566,753 | -1.33% |
| 2023-09-05 | 5.38 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 4,429,700 | 23,408,488 | -3.49% |
| 2023-09-04 | 5.35 | 5.52 | 5.31 | 5.44 | 5.44 | qfq | 6,170,190 | 33,402,624 | 1.87% |
| 2023-09-01 | 5.27 | 5.39 | 5.21 | 5.34 | 5.34 | qfq | 5,199,317 | 27,574,457 | -1.29% |
| 2023-08-31 | 5.20 | 5.43 | 5.14 | 5.41 | 5.41 | qfq | 6,257,153 | 33,265,946 | 3.05% |
| 2023-08-30 | 5.11 | 5.25 | 5.07 | 5.25 | 5.25 | qfq | 3,944,065 | 20,384,895 | 2.54% |
| 2023-08-29 | 4.89 | 5.15 | 4.78 | 5.12 | 5.12 | qfq | 4,290,870 | 21,253,996 | 4.49% |
| 2023-08-28 | 5.00 | 5.05 | 4.82 | 4.90 | 4.90 | qfq | 2,713,500 | 13,316,013 | 0.62% |
| 2023-08-25 | 4.91 | 4.95 | 4.80 | 4.87 | 4.87 | qfq | 4,178,940 | 20,423,625 | -2.40% |
| 2023-08-24 | 4.79 | 5.04 | 4.62 | 4.99 | 4.99 | qfq | 7,258,780 | 35,033,193 | 2.67% |
| 2023-08-23 | 4.97 | 5.09 | 4.80 | 4.86 | 4.86 | qfq | 5,656,903 | 27,924,913 | -3.19% |
| 2023-08-22 | 5.13 | 5.25 | 4.89 | 5.02 | 5.02 | qfq | 9,357,210 | 47,159,162 | -1.18% |
| 2023-08-21 | 4.80 | 5.08 | 4.72 | 5.08 | 5.08 | qfq | 7,727,722 | 38,459,543 | 4.96% |
| 2023-08-18 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | qfq | 7,999,442 | 38,270,618 | 4.99% |
| 2023-08-17 | 4.57 | 4.64 | 4.50 | 4.61 | 4.61 | qfq | 1,810,272 | 8,279,877 | 0.44% |
| 2023-08-16 | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | qfq | 1,907,802 | 8,728,278 | 1.10% |
| 2023-08-15 | 4.51 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 2,032,472 | 9,213,744 | 0.67% |
| 2023-08-14 | 4.38 | 4.52 | 4.33 | 4.51 | 4.51 | qfq | 2,453,260 | 10,886,199 | 2.04% |
| 2023-08-11 | 4.40 | 4.42 | 4.32 | 4.42 | 4.42 | qfq | 2,026,500 | 8,849,058 | 0.00% |
| 2023-08-10 | 4.43 | 4.44 | 4.38 | 4.42 | 4.42 | qfq | 1,471,402 | 6,491,949 | 0.23% |
| 2023-08-09 | 4.44 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 1,346,900 | 5,967,174 | -1.34% |
| 2023-08-08 | 4.43 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 3,349,500 | 14,982,822 | 1.36% |
| 2023-08-07 | 4.42 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 2,024,900 | 8,938,808 | -0.45% |
| 2023-08-04 | 4.44 | 4.47 | 4.29 | 4.43 | 4.43 | qfq | 4,606,730 | 20,227,426 | -0.89% |
| 2023-08-03 | 4.42 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 1,200,335 | 5,333,125 | 0.45% |
| 2023-08-02 | 4.51 | 4.51 | 4.40 | 4.45 | 4.45 | qfq | 1,648,370 | 7,342,724 | 0.00% |
| 2023-08-01 | 4.40 | 4.48 | 4.34 | 4.45 | 4.45 | qfq | 2,261,200 | 9,995,771 | 1.14% |
| 2023-07-31 | 4.41 | 4.50 | 4.39 | 4.40 | 4.40 | qfq | 1,910,818 | 8,480,894 | -0.23% |
| 2023-07-28 | 4.38 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 2,685,554 | 11,783,766 | 0.68% |
| 2023-07-27 | 4.25 | 4.46 | 4.23 | 4.38 | 4.38 | qfq | 4,164,586 | 18,207,625 | 3.06% |
| 2023-07-26 | 4.32 | 4.36 | 4.19 | 4.25 | 4.25 | qfq | 2,215,116 | 9,445,188 | -1.62% |
| 2023-07-25 | 4.26 | 4.35 | 4.26 | 4.32 | 4.32 | qfq | 1,644,725 | 7,094,976 | 1.17% |
| 2023-07-24 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 1,188,700 | 5,098,332 | -1.61% |
| 2023-07-21 | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 1,799,840 | 7,783,527 | 0.70% |
| 2023-07-20 | 4.30 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 1,605,164 | 6,861,001 | 0.47% |
| 2023-07-19 | 4.23 | 4.33 | 4.18 | 4.29 | 4.29 | qfq | 2,103,760 | 9,005,459 | 1.66% |
| 2023-07-18 | 4.16 | 4.27 | 4.14 | 4.22 | 4.22 | qfq | 2,156,960 | 9,084,239 | 1.44% |