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
光正眼科002524.SZ
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）18,490,701
成交额（元）67,588,823
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 | 3.74 | 3.82 | 3.54 | 3.60 | 3.60 | qfq | 18,490,701 | 67,588,823 | -4.76% |
| 2026-07-16 | 3.71 | 3.81 | 3.67 | 3.78 | 3.78 | qfq | 22,453,000 | 84,509,771 | 0.80% |
| 2026-07-15 | 3.69 | 3.79 | 3.62 | 3.75 | 3.75 | qfq | 25,442,100 | 94,768,981 | 2.46% |
| 2026-07-14 | 3.61 | 3.67 | 3.48 | 3.66 | 3.66 | qfq | 25,398,199 | 91,814,951 | 1.95% |
| 2026-07-13 | 3.75 | 3.85 | 3.55 | 3.59 | 3.59 | qfq | 36,839,100 | 134,651,608 | -5.03% |
| 2026-07-10 | 3.43 | 3.78 | 3.36 | 3.78 | 3.78 | qfq | 34,531,647 | 126,794,128 | 9.88% |
| 2026-07-09 | 3.46 | 3.54 | 3.33 | 3.44 | 3.44 | qfq | 12,721,549 | 43,556,639 | -0.86% |
| 2026-07-08 | 3.47 | 3.52 | 3.36 | 3.47 | 3.47 | qfq | 12,273,902 | 42,219,560 | 0.29% |
| 2026-07-07 | 3.56 | 3.60 | 3.43 | 3.46 | 3.46 | qfq | 14,783,700 | 51,606,262 | -3.62% |
| 2026-07-06 | 3.67 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 17,361,300 | 62,871,162 | -1.37% |
| 2026-07-03 | 3.66 | 3.68 | 3.49 | 3.64 | 3.64 | qfq | 27,539,350 | 99,162,978 | 1.68% |
| 2026-07-02 | 3.64 | 3.91 | 3.55 | 3.58 | 3.58 | qfq | 48,222,400 | 178,162,039 | -1.65% |
| 2026-07-01 | 3.36 | 3.64 | 3.30 | 3.64 | 3.64 | qfq | 32,180,300 | 113,687,238 | 9.97% |
| 2026-06-30 | 3.33 | 3.46 | 3.27 | 3.31 | 3.31 | qfq | 17,332,800 | 58,084,418 | -1.49% |
| 2026-06-29 | 3.38 | 3.40 | 3.19 | 3.36 | 3.36 | qfq | 24,964,500 | 82,562,648 | -0.30% |
| 2026-06-26 | 3.45 | 3.47 | 3.33 | 3.37 | 3.37 | qfq | 17,761,100 | 60,312,634 | -2.88% |
| 2026-06-25 | 3.49 | 3.64 | 3.38 | 3.47 | 3.47 | qfq | 30,272,401 | 105,988,991 | -1.14% |
| 2026-06-24 | 3.56 | 3.63 | 3.37 | 3.51 | 3.51 | qfq | 30,914,901 | 108,169,921 | -2.77% |
| 2026-06-23 | 3.46 | 3.74 | 3.40 | 3.61 | 3.61 | qfq | 23,997,100 | 87,253,760 | 4.03% |
| 2026-06-22 | 3.37 | 3.47 | 3.26 | 3.47 | 3.47 | qfq | 16,607,909 | 55,817,397 | 2.06% |
| 2026-06-18 | 3.40 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 12,011,000 | 40,791,774 | 0.00% |
| 2026-06-17 | 3.51 | 3.51 | 3.38 | 3.40 | 3.40 | qfq | 10,324,400 | 35,341,008 | -2.58% |
| 2026-06-16 | 3.50 | 3.53 | 3.36 | 3.49 | 3.49 | qfq | 14,969,500 | 51,560,448 | -0.57% |
| 2026-06-15 | 3.70 | 3.75 | 3.48 | 3.51 | 3.51 | qfq | 18,710,300 | 66,754,884 | -3.84% |
| 2026-06-12 | 3.62 | 3.68 | 3.53 | 3.65 | 3.65 | qfq | 11,009,100 | 39,890,672 | 1.67% |
| 2026-06-11 | 3.60 | 3.64 | 3.51 | 3.59 | 3.59 | qfq | 10,286,280 | 36,688,606 | -0.55% |
| 2026-06-10 | 3.65 | 3.70 | 3.54 | 3.61 | 3.61 | qfq | 10,303,500 | 37,062,283 | -1.63% |
| 2026-06-09 | 3.70 | 3.74 | 3.57 | 3.67 | 3.67 | qfq | 11,423,680 | 41,909,483 | 0.27% |
| 2026-06-08 | 3.70 | 3.83 | 3.56 | 3.66 | 3.66 | qfq | 12,162,441 | 44,935,090 | -3.43% |
| 2026-06-05 | 3.74 | 3.84 | 3.68 | 3.79 | 3.79 | qfq | 11,766,890 | 44,380,511 | 2.16% |
| 2026-06-04 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | qfq | 10,673,974 | 39,810,987 | -2.11% |
| 2026-06-03 | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 12,533,849 | 47,470,234 | -2.32% |
| 2026-06-02 | 3.99 | 4.04 | 3.84 | 3.88 | 3.88 | qfq | 15,179,076 | 59,064,440 | -2.76% |
| 2026-06-01 | 3.79 | 4.02 | 3.76 | 3.99 | 3.99 | qfq | 15,226,554 | 60,043,506 | 4.18% |
| 2026-05-29 | 3.95 | 4.10 | 3.81 | 3.83 | 3.83 | qfq | 12,830,491 | 50,201,836 | -2.79% |
| 2026-05-28 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | qfq | 13,253,190 | 51,607,793 | 2.07% |
| 2026-05-27 | 3.98 | 3.99 | 3.78 | 3.86 | 3.86 | qfq | 20,206,892 | 77,695,693 | -3.02% |
| 2026-05-26 | 4.00 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 18,972,000 | 75,952,533 | -1.00% |
| 2026-05-25 | 4.14 | 4.19 | 3.97 | 4.02 | 4.02 | qfq | 15,244,651 | 61,725,224 | -2.43% |
| 2026-05-22 | 4.06 | 4.14 | 3.99 | 4.12 | 4.12 | qfq | 13,894,302 | 56,571,045 | 1.73% |
| 2026-05-21 | 4.22 | 4.24 | 4.01 | 4.05 | 4.05 | qfq | 15,546,100 | 64,232,133 | -2.64% |
| 2026-05-20 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | qfq | 12,107,302 | 50,571,417 | -2.58% |
| 2026-05-19 | 4.27 | 4.39 | 4.20 | 4.27 | 4.27 | qfq | 13,285,900 | 56,972,742 | 0.23% |
| 2026-05-18 | 4.26 | 4.27 | 4.16 | 4.26 | 4.26 | qfq | 17,770,100 | 74,925,804 | 0.95% |
| 2026-05-15 | 4.32 | 4.35 | 4.16 | 4.22 | 4.22 | qfq | 14,788,500 | 62,723,445 | -2.31% |
| 2026-05-14 | 4.37 | 4.42 | 4.32 | 4.32 | 4.32 | qfq | 13,650,566 | 59,586,522 | -0.92% |
| 2026-05-13 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 10,441,600 | 45,634,612 | -0.91% |
| 2026-05-12 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | qfq | 10,478,299 | 46,376,603 | -2.22% |
| 2026-05-11 | 4.51 | 4.55 | 4.44 | 4.50 | 4.50 | qfq | 11,392,384 | 51,101,817 | 0.22% |
| 2026-05-08 | 4.48 | 4.51 | 4.45 | 4.49 | 4.49 | qfq | 9,532,849 | 42,711,498 | 0.45% |
| 2026-05-07 | 4.43 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 17,584,902 | 78,738,894 | 0.90% |
| 2026-05-06 | 4.44 | 4.48 | 4.35 | 4.43 | 4.43 | qfq | 20,323,504 | 90,186,290 | 0.45% |
| 2026-04-30 | 4.38 | 4.44 | 4.33 | 4.41 | 4.41 | qfq | 14,396,700 | 63,368,205 | 1.61% |
| 2026-04-29 | 4.25 | 4.37 | 4.21 | 4.34 | 4.34 | qfq | 19,126,500 | 82,893,617 | 1.64% |
| 2026-04-28 | 4.22 | 4.33 | 4.20 | 4.27 | 4.27 | qfq | 20,496,713 | 87,200,946 | 0.71% |
| 2026-04-27 | 4.12 | 4.26 | 4.04 | 4.24 | 4.24 | qfq | 18,738,680 | 77,931,609 | 2.17% |
| 2026-04-24 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | qfq | 17,490,464 | 71,591,556 | 2.47% |
| 2026-04-23 | 4.04 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 15,290,200 | 61,835,076 | -0.25% |
| 2026-04-22 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 9,080,000 | 36,866,636 | -0.49% |
| 2026-04-21 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 12,070,300 | 49,026,112 | -0.24% |
| 2026-04-20 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | qfq | 11,658,400 | 47,310,796 | 1.24% |
| 2026-04-17 | 4.16 | 4.17 | 3.99 | 4.04 | 4.04 | qfq | 17,957,300 | 72,640,584 | -2.88% |
| 2026-04-16 | 4.14 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 12,763,100 | 52,619,201 | 1.22% |
| 2026-04-15 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 13,335,701 | 55,118,562 | -0.72% |
| 2026-04-14 | 4.21 | 4.22 | 4.06 | 4.14 | 4.14 | qfq | 15,202,506 | 62,599,307 | -0.72% |
| 2026-04-13 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 14,844,202 | 61,696,532 | -0.48% |
| 2026-04-10 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | qfq | 15,803,500 | 66,578,053 | -0.24% |
| 2026-04-09 | 4.36 | 4.41 | 4.17 | 4.20 | 4.20 | qfq | 14,263,800 | 60,654,001 | -4.11% |
| 2026-04-08 | 4.41 | 4.41 | 4.31 | 4.38 | 4.38 | qfq | 13,861,228 | 60,626,816 | 2.10% |
| 2026-04-07 | 4.14 | 4.31 | 4.08 | 4.29 | 4.29 | qfq | 16,717,728 | 70,717,036 | 3.87% |
| 2026-04-03 | 4.39 | 4.42 | 4.12 | 4.13 | 4.13 | qfq | 16,929,402 | 71,350,588 | -6.35% |
| 2026-04-02 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | qfq | 14,795,604 | 65,437,664 | -1.78% |
| 2026-04-01 | 4.52 | 4.55 | 4.40 | 4.49 | 4.49 | qfq | 11,843,100 | 52,859,529 | 1.35% |
| 2026-03-31 | 4.52 | 4.58 | 4.42 | 4.43 | 4.43 | qfq | 11,958,634 | 53,913,370 | -1.77% |
| 2026-03-30 | 4.43 | 4.52 | 4.39 | 4.51 | 4.51 | qfq | 12,324,900 | 55,016,999 | 1.35% |
| 2026-03-27 | 4.24 | 4.45 | 4.19 | 4.45 | 4.45 | qfq | 16,195,006 | 70,941,680 | 4.22% |
| 2026-03-26 | 4.36 | 4.41 | 4.24 | 4.27 | 4.27 | qfq | 13,812,802 | 59,481,527 | -1.16% |
| 2026-03-25 | 4.31 | 4.36 | 4.27 | 4.32 | 4.32 | qfq | 14,381,206 | 62,124,560 | 0.70% |
| 2026-03-24 | 4.14 | 4.29 | 4.05 | 4.29 | 4.29 | qfq | 25,115,233 | 104,926,771 | 5.93% |
| 2026-03-23 | 4.24 | 4.28 | 4.01 | 4.05 | 4.05 | qfq | 22,280,690 | 92,170,675 | -6.68% |
| 2026-03-20 | 4.54 | 4.58 | 4.31 | 4.34 | 4.34 | qfq | 17,329,700 | 76,318,775 | -3.98% |
| 2026-03-19 | 4.67 | 4.70 | 4.50 | 4.52 | 4.52 | qfq | 15,274,602 | 70,006,279 | -3.83% |
| 2026-03-18 | 4.61 | 4.70 | 4.58 | 4.70 | 4.70 | qfq | 11,802,976 | 54,849,807 | 1.95% |
| 2026-03-17 | 4.69 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 10,044,600 | 46,903,237 | -1.71% |
| 2026-03-16 | 4.67 | 4.77 | 4.63 | 4.69 | 4.69 | qfq | 11,977,500 | 56,222,044 | 0.21% |
| 2026-03-13 | 4.65 | 4.76 | 4.62 | 4.68 | 4.68 | qfq | 12,434,600 | 58,455,627 | 0.43% |
| 2026-03-12 | 4.75 | 4.78 | 4.65 | 4.66 | 4.66 | qfq | 12,265,490 | 57,673,678 | -1.89% |
| 2026-03-11 | 4.83 | 4.85 | 4.70 | 4.75 | 4.75 | qfq | 15,120,909 | 71,855,447 | -1.45% |
| 2026-03-10 | 4.78 | 4.83 | 4.75 | 4.82 | 4.82 | qfq | 17,350,700 | 83,176,950 | 1.69% |
| 2026-03-09 | 4.72 | 4.80 | 4.67 | 4.74 | 4.74 | qfq | 18,622,100 | 88,049,737 | 0.00% |
| 2026-03-06 | 4.59 | 4.84 | 4.57 | 4.74 | 4.74 | qfq | 24,031,600 | 113,526,005 | 3.72% |
| 2026-03-05 | 4.54 | 4.63 | 4.54 | 4.57 | 4.57 | qfq | 17,379,200 | 79,642,007 | 2.47% |
| 2026-03-04 | 4.48 | 4.53 | 4.41 | 4.46 | 4.46 | qfq | 20,290,200 | 90,677,663 | -1.76% |
| 2026-03-03 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | qfq | 28,374,800 | 131,841,129 | -1.09% |
| 2026-03-02 | 4.70 | 4.75 | 4.53 | 4.59 | 4.59 | qfq | 20,724,000 | 95,609,345 | -3.77% |
| 2026-02-27 | 4.77 | 4.77 | 4.72 | 4.77 | 4.77 | qfq | 11,844,900 | 56,240,449 | 0.63% |
| 2026-02-26 | 4.83 | 4.86 | 4.72 | 4.74 | 4.74 | qfq | 18,404,000 | 87,960,847 | -1.86% |
| 2026-02-25 | 4.84 | 4.90 | 4.81 | 4.83 | 4.83 | qfq | 17,060,900 | 82,676,770 | -0.41% |
| 2026-02-24 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | qfq | 18,586,501 | 89,685,493 | 2.54% |
| 2026-02-13 | 4.79 | 4.80 | 4.73 | 4.73 | 4.73 | qfq | 14,609,202 | 69,659,859 | -0.84% |
| 2026-02-12 | 4.88 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 19,797,373 | 94,937,786 | -1.85% |
| 2026-02-11 | 4.86 | 4.90 | 4.81 | 4.86 | 4.86 | qfq | 24,059,118 | 116,717,414 | -0.61% |
| 2026-02-10 | 4.83 | 4.91 | 4.79 | 4.89 | 4.89 | qfq | 33,290,000 | 162,162,609 | 2.09% |
| 2026-02-09 | 4.75 | 4.83 | 4.67 | 4.79 | 4.79 | qfq | 34,449,038 | 164,576,245 | 1.70% |
| 2026-02-06 | 4.65 | 4.75 | 4.62 | 4.71 | 4.71 | qfq | 27,956,801 | 131,529,263 | 0.21% |
| 2026-02-05 | 4.65 | 4.81 | 4.63 | 4.70 | 4.70 | qfq | 35,557,732 | 168,538,404 | 0.64% |
| 2026-02-04 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | qfq | 27,328,899 | 126,635,339 | 0.86% |
| 2026-02-03 | 4.61 | 4.67 | 4.55 | 4.63 | 4.63 | qfq | 32,625,901 | 149,789,615 | -0.43% |
| 2026-02-02 | 4.51 | 4.66 | 4.47 | 4.65 | 4.65 | qfq | 45,616,719 | 209,448,665 | 2.65% |
| 2026-01-30 | 4.65 | 4.71 | 4.52 | 4.53 | 4.53 | qfq | 45,800,624 | 210,320,794 | -3.82% |
| 2026-01-29 | 4.85 | 4.90 | 4.65 | 4.71 | 4.71 | qfq | 82,281,190 | 391,174,053 | -7.28% |
| 2026-01-28 | 5.00 | 5.37 | 5.00 | 5.08 | 5.08 | qfq | 141,062,161 | 721,338,563 | -8.63% |
| 2026-01-27 | 5.00 | 5.56 | 4.71 | 5.56 | 5.56 | qfq | 117,704,430 | 609,363,109 | 10.10% |
| 2026-01-26 | 4.62 | 5.05 | 4.56 | 5.05 | 5.05 | qfq | 26,636,421 | 132,498,934 | 10.02% |
| 2026-01-23 | 4.68 | 4.70 | 4.56 | 4.59 | 4.59 | qfq | 13,688,902 | 62,982,459 | -0.65% |
| 2026-01-22 | 4.53 | 4.64 | 4.51 | 4.62 | 4.62 | qfq | 15,160,300 | 69,621,775 | 1.76% |
| 2026-01-21 | 4.51 | 4.57 | 4.45 | 4.54 | 4.54 | qfq | 16,848,400 | 76,195,880 | 0.00% |
| 2026-01-20 | 4.43 | 4.58 | 4.41 | 4.54 | 4.54 | qfq | 21,662,200 | 97,454,896 | 2.71% |
| 2026-01-19 | 4.29 | 4.42 | 4.28 | 4.42 | 4.42 | qfq | 13,716,700 | 59,881,270 | 2.31% |
| 2026-01-16 | 4.38 | 4.39 | 4.26 | 4.32 | 4.32 | qfq | 15,876,700 | 68,350,862 | -1.37% |
| 2026-01-15 | 4.43 | 4.45 | 4.31 | 4.38 | 4.38 | qfq | 16,677,900 | 72,804,012 | -1.79% |
| 2026-01-14 | 4.47 | 4.55 | 4.39 | 4.46 | 4.46 | qfq | 21,110,500 | 94,630,465 | -0.67% |
| 2026-01-13 | 4.47 | 4.60 | 4.40 | 4.49 | 4.49 | qfq | 23,304,600 | 104,933,362 | 1.81% |
| 2026-01-12 | 4.38 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 15,486,300 | 67,513,548 | 2.32% |
| 2026-01-09 | 4.31 | 4.41 | 4.26 | 4.31 | 4.31 | qfq | 16,119,100 | 69,419,818 | 0.47% |
| 2026-01-08 | 4.11 | 4.35 | 4.09 | 4.29 | 4.29 | qfq | 27,516,180 | 117,144,817 | 4.38% |
| 2026-01-07 | 4.22 | 4.24 | 4.10 | 4.11 | 4.11 | qfq | 17,447,000 | 72,112,400 | -2.61% |
| 2026-01-06 | 4.23 | 4.29 | 4.17 | 4.22 | 4.22 | qfq | 13,055,400 | 55,296,642 | 0.24% |
| 2026-01-05 | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | qfq | 18,006,900 | 75,619,230 | 2.18% |
| 2025-12-31 | 4.12 | 4.14 | 4.05 | 4.12 | 4.12 | qfq | 10,589,071 | 43,357,712 | 0.00% |
| 2025-12-30 | 4.16 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 11,020,000 | 45,603,966 | -1.67% |
| 2025-12-29 | 4.19 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 11,799,100 | 49,180,686 | -0.24% |
| 2025-12-26 | 4.26 | 4.27 | 4.18 | 4.20 | 4.20 | qfq | 10,961,200 | 46,327,804 | -0.71% |
| 2025-12-25 | 4.21 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 10,600,800 | 44,594,133 | 1.20% |
| 2025-12-24 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 10,740,792 | 44,940,805 | -0.24% |
| 2025-12-23 | 4.24 | 4.27 | 4.14 | 4.19 | 4.19 | qfq | 12,471,928 | 52,198,494 | -1.41% |
| 2025-12-22 | 4.35 | 4.38 | 4.24 | 4.25 | 4.25 | qfq | 13,095,000 | 56,016,906 | -2.07% |
| 2025-12-19 | 4.26 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 13,968,300 | 60,079,342 | 2.12% |
| 2025-12-18 | 4.06 | 4.31 | 4.04 | 4.25 | 4.25 | qfq | 23,153,900 | 97,910,409 | 4.42% |
| 2025-12-17 | 4.09 | 4.12 | 3.99 | 4.07 | 4.07 | qfq | 13,386,500 | 54,124,483 | 0.25% |
| 2025-12-16 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 12,502,500 | 51,189,153 | -2.17% |
| 2025-12-15 | 4.13 | 4.18 | 4.03 | 4.15 | 4.15 | qfq | 22,380,390 | 92,221,320 | 0.48% |
| 2025-12-12 | 4.23 | 4.30 | 4.10 | 4.13 | 4.13 | qfq | 16,686,902 | 70,103,033 | -2.59% |
| 2025-12-11 | 4.44 | 4.47 | 4.24 | 4.24 | 4.24 | qfq | 13,927,800 | 60,077,658 | -4.50% |
| 2025-12-10 | 4.51 | 4.55 | 4.41 | 4.44 | 4.44 | qfq | 9,835,401 | 43,952,914 | -1.77% |
| 2025-12-09 | 4.60 | 4.62 | 4.51 | 4.52 | 4.52 | qfq | 8,161,901 | 37,195,198 | -2.38% |
| 2025-12-08 | 4.62 | 4.69 | 4.59 | 4.63 | 4.63 | qfq | 9,877,906 | 45,693,086 | 1.54% |
| 2025-12-05 | 4.55 | 4.60 | 4.48 | 4.56 | 4.56 | qfq | 8,264,800 | 37,479,083 | 0.22% |
| 2025-12-04 | 4.63 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 9,833,400 | 45,096,196 | -2.15% |
| 2025-12-03 | 4.72 | 4.72 | 4.61 | 4.65 | 4.65 | qfq | 8,798,278 | 40,898,310 | -1.06% |
| 2025-12-02 | 4.65 | 4.72 | 4.60 | 4.70 | 4.70 | qfq | 10,617,428 | 49,598,863 | 1.08% |
| 2025-12-01 | 4.68 | 4.74 | 4.62 | 4.65 | 4.65 | qfq | 9,220,200 | 43,230,307 | -0.21% |
| 2025-11-28 | 4.59 | 4.67 | 4.53 | 4.66 | 4.66 | qfq | 8,951,428 | 41,240,727 | 1.08% |
| 2025-11-27 | 4.58 | 4.64 | 4.51 | 4.61 | 4.61 | qfq | 10,564,996 | 48,457,627 | 0.88% |
| 2025-11-26 | 4.57 | 4.73 | 4.56 | 4.57 | 4.57 | qfq | 14,097,200 | 65,469,687 | -0.22% |
| 2025-11-25 | 4.54 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 12,017,700 | 54,813,812 | 2.23% |
| 2025-11-24 | 4.37 | 4.52 | 4.35 | 4.48 | 4.48 | qfq | 18,945,356 | 84,201,543 | 3.23% |
| 2025-11-21 | 4.62 | 4.73 | 4.33 | 4.34 | 4.34 | qfq | 19,440,356 | 86,394,701 | -7.26% |
| 2025-11-20 | 4.71 | 4.74 | 4.61 | 4.68 | 4.68 | qfq | 10,021,002 | 46,827,241 | -0.21% |
| 2025-11-19 | 4.81 | 4.84 | 4.63 | 4.69 | 4.69 | qfq | 12,010,200 | 56,488,655 | -2.49% |
| 2025-11-18 | 4.89 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 10,673,700 | 51,396,482 | -1.43% |
| 2025-11-17 | 4.87 | 4.92 | 4.82 | 4.88 | 4.88 | qfq | 9,748,200 | 47,430,666 | 0.41% |
| 2025-11-14 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | qfq | 12,830,100 | 62,411,440 | 1.67% |
| 2025-11-13 | 4.76 | 4.78 | 4.68 | 4.78 | 4.78 | qfq | 8,402,400 | 39,836,648 | 0.42% |
| 2025-11-12 | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 10,703,102 | 50,851,892 | 0.63% |
| 2025-11-11 | 4.71 | 4.75 | 4.65 | 4.73 | 4.73 | qfq | 9,073,600 | 42,712,604 | 1.28% |
| 2025-11-10 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 10,079,002 | 47,001,522 | 0.00% |
| 2025-11-07 | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | qfq | 8,474,200 | 39,392,080 | 0.21% |
| 2025-11-06 | 4.67 | 4.69 | 4.60 | 4.66 | 4.66 | qfq | 7,722,400 | 35,825,855 | 0.00% |
| 2025-11-05 | 4.60 | 4.69 | 4.58 | 4.66 | 4.66 | qfq | 9,105,500 | 42,392,169 | 0.43% |
| 2025-11-04 | 4.60 | 4.65 | 4.56 | 4.64 | 4.64 | qfq | 12,388,100 | 57,162,979 | 0.87% |
| 2025-11-03 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 9,949,790 | 45,539,121 | 1.55% |
| 2025-10-31 | 4.48 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 9,755,100 | 43,932,862 | 1.80% |
| 2025-10-30 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | qfq | 8,154,900 | 36,326,102 | 0.23% |
| 2025-10-29 | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | qfq | 9,074,600 | 40,311,777 | -1.55% |
| 2025-10-28 | 4.48 | 4.54 | 4.46 | 4.51 | 4.51 | qfq | 8,107,190 | 36,507,265 | 0.45% |
| 2025-10-27 | 4.54 | 4.56 | 4.44 | 4.49 | 4.49 | qfq | 11,789,400 | 52,994,383 | -0.88% |
| 2025-10-24 | 4.57 | 4.62 | 4.50 | 4.53 | 4.53 | qfq | 10,291,800 | 46,645,009 | -0.66% |
| 2025-10-23 | 4.56 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 9,427,300 | 42,675,396 | 0.00% |
| 2025-10-22 | 4.53 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 11,521,900 | 52,382,527 | 0.22% |
| 2025-10-21 | 4.40 | 4.55 | 4.37 | 4.55 | 4.55 | qfq | 13,438,800 | 60,033,455 | 3.41% |
| 2025-10-20 | 4.30 | 4.41 | 4.28 | 4.40 | 4.40 | qfq | 13,614,300 | 59,241,176 | 3.53% |
| 2025-10-17 | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 10,402,339 | 44,687,985 | -1.62% |
| 2025-10-16 | 4.35 | 4.40 | 4.27 | 4.32 | 4.32 | qfq | 10,789,000 | 46,808,641 | -0.92% |
| 2025-10-15 | 4.27 | 4.45 | 4.25 | 4.36 | 4.36 | qfq | 14,481,139 | 62,918,847 | 2.11% |
| 2025-10-14 | 4.30 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 9,837,867 | 42,101,359 | 0.00% |
| 2025-10-13 | 4.20 | 4.31 | 4.13 | 4.27 | 4.27 | qfq | 12,136,613 | 51,583,269 | -0.70% |
| 2025-10-10 | 4.27 | 4.37 | 4.26 | 4.30 | 4.30 | qfq | 11,666,700 | 50,424,731 | -0.23% |
| 2025-10-09 | 4.27 | 4.31 | 4.22 | 4.31 | 4.31 | qfq | 7,971,666 | 34,064,526 | 0.94% |
| 2025-09-30 | 4.30 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 6,568,500 | 28,183,882 | -0.47% |
| 2025-09-29 | 4.28 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 9,950,700 | 42,466,664 | -0.23% |
| 2025-09-26 | 4.26 | 4.34 | 4.18 | 4.30 | 4.30 | qfq | 11,777,200 | 50,370,398 | 0.70% |
| 2025-09-25 | 4.23 | 4.34 | 4.14 | 4.27 | 4.27 | qfq | 15,817,728 | 67,401,533 | 0.95% |
| 2025-09-24 | 4.04 | 4.25 | 4.00 | 4.23 | 4.23 | qfq | 18,919,513 | 78,719,642 | 4.44% |
| 2025-09-23 | 4.12 | 4.14 | 3.89 | 4.05 | 4.05 | qfq | 18,565,500 | 74,057,446 | -1.70% |
| 2025-09-22 | 4.18 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 11,376,652 | 46,974,967 | -1.44% |
| 2025-09-19 | 4.28 | 4.29 | 4.13 | 4.18 | 4.18 | qfq | 11,919,049 | 49,865,332 | -2.11% |
| 2025-09-18 | 4.39 | 4.41 | 4.20 | 4.27 | 4.27 | qfq | 12,044,925 | 52,192,775 | -2.95% |
| 2025-09-17 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 9,052,452 | 39,778,029 | -0.23% |
| 2025-09-16 | 4.36 | 4.43 | 4.34 | 4.41 | 4.41 | qfq | 12,951,301 | 56,872,422 | 1.38% |
| 2025-09-15 | 4.34 | 4.38 | 4.30 | 4.35 | 4.35 | qfq | 8,146,705 | 35,325,618 | -0.46% |
| 2025-09-12 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 8,379,356 | 36,742,144 | -1.13% |
| 2025-09-11 | 4.40 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 11,458,700 | 49,958,239 | 0.68% |
| 2025-09-10 | 4.39 | 4.41 | 4.36 | 4.39 | 4.39 | qfq | 8,451,204 | 37,076,467 | 0.23% |
| 2025-09-09 | 4.46 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 11,060,701 | 48,503,564 | -0.90% |
| 2025-09-08 | 4.33 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 16,754,200 | 73,622,911 | 2.55% |
| 2025-09-05 | 4.30 | 4.33 | 4.21 | 4.31 | 4.31 | qfq | 14,591,950 | 62,430,830 | -0.46% |
| 2025-09-04 | 4.26 | 4.37 | 4.24 | 4.33 | 4.33 | qfq | 16,386,899 | 70,838,424 | 1.88% |
| 2025-09-03 | 4.35 | 4.41 | 4.22 | 4.25 | 4.25 | qfq | 12,818,302 | 55,154,305 | -2.30% |
| 2025-09-02 | 4.37 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 17,692,700 | 76,930,736 | -0.91% |
| 2025-09-01 | 4.25 | 4.46 | 4.25 | 4.39 | 4.39 | qfq | 24,559,700 | 107,212,864 | 3.05% |
| 2025-08-29 | 4.32 | 4.33 | 4.23 | 4.26 | 4.26 | qfq | 15,367,300 | 65,709,882 | -1.16% |
| 2025-08-28 | 4.37 | 4.46 | 4.16 | 4.31 | 4.31 | qfq | 23,847,400 | 102,622,052 | -1.37% |
| 2025-08-27 | 4.64 | 4.66 | 4.37 | 4.37 | 4.37 | qfq | 24,746,709 | 111,358,467 | -5.62% |
| 2025-08-26 | 4.59 | 4.68 | 4.54 | 4.63 | 4.63 | qfq | 17,805,824 | 82,361,887 | 0.43% |
| 2025-08-25 | 4.68 | 4.70 | 4.59 | 4.61 | 4.61 | qfq | 22,184,500 | 102,786,860 | -1.50% |
| 2025-08-22 | 4.78 | 4.79 | 4.59 | 4.68 | 4.68 | qfq | 24,337,100 | 113,405,940 | -2.09% |
| 2025-08-21 | 4.70 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 14,845,000 | 70,530,490 | 1.70% |
| 2025-08-20 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | qfq | 10,591,900 | 49,252,079 | 0.86% |
| 2025-08-19 | 4.58 | 4.69 | 4.57 | 4.66 | 4.66 | qfq | 13,810,600 | 64,250,812 | 1.75% |
| 2025-08-18 | 4.63 | 4.72 | 4.56 | 4.58 | 4.58 | qfq | 17,937,700 | 82,929,181 | -0.43% |
| 2025-08-15 | 4.58 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 11,898,850 | 54,900,414 | 0.00% |
| 2025-08-14 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | qfq | 15,790,350 | 73,588,205 | -3.16% |
| 2025-08-13 | 4.81 | 4.85 | 4.70 | 4.75 | 4.75 | qfq | 13,289,500 | 63,250,838 | -0.84% |
| 2025-08-12 | 4.83 | 4.89 | 4.76 | 4.79 | 4.79 | qfq | 13,516,519 | 65,057,611 | -0.62% |
| 2025-08-11 | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | qfq | 20,436,602 | 98,275,589 | 1.26% |
| 2025-08-08 | 4.65 | 4.80 | 4.61 | 4.76 | 4.76 | qfq | 21,384,490 | 100,814,591 | 2.37% |
| 2025-08-07 | 4.67 | 4.76 | 4.63 | 4.65 | 4.65 | qfq | 14,434,190 | 67,492,594 | -0.43% |
| 2025-08-06 | 4.78 | 4.82 | 4.66 | 4.67 | 4.67 | qfq | 13,930,400 | 65,437,009 | -2.10% |
| 2025-08-05 | 4.78 | 4.80 | 4.72 | 4.77 | 4.77 | qfq | 10,885,000 | 51,781,000 | 0.00% |
| 2025-08-04 | 4.73 | 4.78 | 4.66 | 4.77 | 4.77 | qfq | 12,245,057 | 57,892,036 | 0.63% |
| 2025-08-01 | 4.68 | 4.77 | 4.66 | 4.74 | 4.74 | qfq | 13,575,900 | 64,276,495 | 1.72% |
| 2025-07-31 | 4.77 | 4.79 | 4.60 | 4.66 | 4.66 | qfq | 14,479,800 | 68,170,411 | -2.51% |
| 2025-07-30 | 4.74 | 4.78 | 4.71 | 4.78 | 4.78 | qfq | 13,791,854 | 65,549,736 | 0.84% |
| 2025-07-29 | 4.74 | 4.76 | 4.67 | 4.74 | 4.74 | qfq | 12,779,400 | 60,169,293 | 0.42% |
| 2025-07-28 | 4.71 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 10,139,701 | 47,867,738 | 0.21% |
| 2025-07-25 | 4.74 | 4.77 | 4.69 | 4.71 | 4.71 | qfq | 13,818,900 | 65,315,788 | -0.63% |
| 2025-07-24 | 4.65 | 4.80 | 4.63 | 4.74 | 4.74 | qfq | 21,797,201 | 102,850,920 | 0.42% |
| 2025-07-23 | 4.68 | 4.94 | 4.65 | 4.72 | 4.72 | qfq | 29,262,999 | 139,695,245 | 0.64% |
| 2025-07-22 | 4.76 | 4.78 | 4.65 | 4.69 | 4.69 | qfq | 10,402,800 | 48,804,812 | -1.26% |
| 2025-07-21 | 4.69 | 4.75 | 4.64 | 4.75 | 4.75 | qfq | 14,763,600 | 69,713,557 | 1.71% |
| 2025-07-18 | 4.72 | 4.74 | 4.60 | 4.67 | 4.67 | qfq | 10,926,420 | 50,782,620 | -0.85% |
| 2025-07-17 | 4.71 | 4.75 | 4.67 | 4.71 | 4.71 | qfq | 14,634,804 | 68,876,916 | 1.07% |
| 2025-07-16 | 4.58 | 4.75 | 4.55 | 4.66 | 4.66 | qfq | 15,511,300 | 71,931,931 | 2.19% |
| 2025-07-15 | 4.62 | 4.66 | 4.46 | 4.56 | 4.56 | qfq | 15,443,900 | 70,206,273 | -1.94% |
| 2025-07-14 | 4.60 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 12,743,500 | 58,754,799 | 1.09% |
| 2025-07-11 | 4.58 | 4.61 | 4.52 | 4.60 | 4.60 | qfq | 8,945,800 | 40,907,798 | 0.22% |
| 2025-07-10 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | qfq | 7,983,900 | 36,537,220 | 0.66% |
| 2025-07-09 | 4.56 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 12,076,400 | 55,099,820 | 0.44% |
| 2025-07-08 | 4.48 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 14,393,100 | 64,948,860 | 1.57% |
| 2025-07-07 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | qfq | 9,564,571 | 42,571,609 | 0.90% |
| 2025-07-04 | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 10,396,700 | 46,212,210 | -0.67% |
| 2025-07-03 | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | qfq | 12,697,585 | 56,489,335 | 0.45% |
| 2025-07-02 | 4.49 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 14,671,724 | 65,309,979 | -0.89% |
| 2025-07-01 | 4.50 | 4.54 | 4.44 | 4.48 | 4.48 | qfq | 23,861,658 | 106,945,013 | -0.44% |
| 2025-06-30 | 4.45 | 4.50 | 4.37 | 4.50 | 4.50 | qfq | 31,382,537 | 139,052,015 | 0.67% |
| 2025-06-27 | 4.37 | 4.80 | 4.36 | 4.47 | 4.47 | qfq | 32,108,664 | 145,127,152 | 2.52% |
| 2025-06-26 | 4.33 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 7,064,289 | 30,754,532 | 0.46% |
| 2025-06-25 | 4.40 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 8,966,000 | 39,011,303 | 0.00% |
| 2025-06-24 | 4.24 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 10,325,401 | 44,597,999 | 2.12% |
| 2025-06-23 | 4.07 | 4.27 | 4.07 | 4.25 | 4.25 | qfq | 14,124,700 | 59,445,062 | 3.66% |
| 2025-06-20 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 9,514,320 | 39,202,494 | -2.15% |
| 2025-06-19 | 4.23 | 4.26 | 4.13 | 4.19 | 4.19 | qfq | 16,956,108 | 71,014,470 | -0.71% |
| 2025-06-18 | 4.27 | 4.31 | 4.21 | 4.22 | 4.22 | qfq | 7,883,500 | 33,399,605 | -1.86% |
| 2025-06-17 | 4.33 | 4.39 | 4.26 | 4.30 | 4.30 | qfq | 10,882,407 | 47,007,730 | 0.23% |
| 2025-06-16 | 4.25 | 4.35 | 4.21 | 4.29 | 4.29 | qfq | 10,857,403 | 46,611,699 | 0.94% |
| 2025-06-13 | 4.32 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 11,157,704 | 47,743,127 | -2.30% |
| 2025-06-12 | 4.34 | 4.38 | 4.29 | 4.35 | 4.35 | qfq | 9,423,300 | 40,752,205 | 0.23% |
| 2025-06-11 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 8,519,500 | 37,178,579 | -0.91% |
| 2025-06-10 | 4.38 | 4.44 | 4.31 | 4.38 | 4.38 | qfq | 14,882,900 | 65,319,827 | 0.00% |
| 2025-06-09 | 4.34 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 9,282,400 | 40,638,354 | 1.15% |
| 2025-06-06 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | qfq | 9,913,589 | 42,653,139 | 0.93% |
| 2025-06-05 | 4.31 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 11,351,500 | 48,663,108 | -0.23% |
| 2025-06-04 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 9,974,200 | 42,678,367 | 1.18% |
| 2025-06-03 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 11,117,700 | 47,428,171 | 0.47% |
| 2025-05-30 | 4.25 | 4.42 | 4.21 | 4.23 | 4.23 | qfq | 17,728,444 | 76,113,818 | -0.47% |
| 2025-05-29 | 4.14 | 4.25 | 4.13 | 4.25 | 4.25 | qfq | 11,107,300 | 46,897,137 | 2.16% |
| 2025-05-28 | 4.21 | 4.25 | 4.14 | 4.16 | 4.16 | qfq | 9,567,000 | 39,922,295 | -1.19% |
| 2025-05-27 | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 13,066,780 | 54,585,063 | 1.94% |
| 2025-05-26 | 4.12 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 7,723,980 | 31,854,557 | -0.24% |
| 2025-05-23 | 4.14 | 4.23 | 4.11 | 4.14 | 4.14 | qfq | 12,460,800 | 52,044,679 | -0.24% |
| 2025-05-22 | 4.30 | 4.32 | 4.14 | 4.15 | 4.15 | qfq | 9,654,800 | 40,450,169 | -2.35% |
| 2025-05-21 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 9,665,200 | 40,884,581 | 0.24% |
| 2025-05-20 | 4.16 | 4.26 | 4.15 | 4.24 | 4.24 | qfq | 11,448,233 | 48,215,124 | 2.17% |
| 2025-05-19 | 4.14 | 4.18 | 4.09 | 4.15 | 4.15 | qfq | 8,552,400 | 35,372,581 | 0.48% |
| 2025-05-16 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | qfq | 8,691,300 | 35,664,934 | 0.73% |
| 2025-05-15 | 4.05 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 8,365,101 | 34,118,016 | 0.24% |
| 2025-05-14 | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 8,452,400 | 34,481,638 | -0.24% |
| 2025-05-13 | 4.09 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 8,287,880 | 33,894,611 | 0.74% |
| 2025-05-12 | 4.08 | 4.09 | 4.01 | 4.07 | 4.07 | qfq | 8,979,350 | 36,276,277 | 0.49% |
| 2025-05-09 | 4.09 | 4.10 | 4.02 | 4.05 | 4.05 | qfq | 9,365,200 | 37,924,680 | -0.98% |
| 2025-05-08 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 11,083,800 | 45,342,857 | 0.74% |
| 2025-05-07 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 15,374,612 | 62,259,887 | 1.50% |
| 2025-05-06 | 4.05 | 4.10 | 3.97 | 4.00 | 4.00 | qfq | 12,184,000 | 48,708,379 | 0.76% |
| 2025-04-30 | 3.92 | 4.02 | 3.92 | 3.97 | 3.97 | qfq | 13,768,401 | 54,844,906 | 0.51% |
| 2025-04-29 | 3.89 | 3.96 | 3.83 | 3.95 | 3.95 | qfq | 16,971,734 | 66,498,605 | 1.80% |
| 2025-04-28 | 3.83 | 3.91 | 3.71 | 3.88 | 3.88 | qfq | 18,085,105 | 69,193,337 | 1.04% |
| 2025-04-25 | 3.80 | 3.91 | 3.77 | 3.84 | 3.84 | qfq | 21,729,807 | 83,135,564 | 1.32% |
| 2025-04-24 | 3.74 | 4.05 | 3.74 | 3.79 | 3.79 | qfq | 25,897,031 | 100,650,023 | 2.99% |
| 2025-04-23 | 3.78 | 3.82 | 3.68 | 3.68 | 3.68 | qfq | 9,912,800 | 37,137,923 | -2.39% |
| 2025-04-22 | 3.80 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 7,543,600 | 28,476,957 | -0.79% |
| 2025-04-21 | 3.77 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 10,105,100 | 38,384,758 | 0.00% |
| 2025-04-18 | 3.83 | 3.91 | 3.73 | 3.80 | 3.80 | qfq | 14,794,900 | 56,201,036 | -0.52% |
| 2025-04-17 | 3.80 | 3.86 | 3.70 | 3.82 | 3.82 | qfq | 20,277,300 | 77,146,001 | -2.80% |
| 2025-04-16 | 3.80 | 4.22 | 3.75 | 3.93 | 3.93 | qfq | 30,904,803 | 122,108,704 | 1.81% |
| 2025-04-15 | 3.81 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 9,296,700 | 35,508,614 | 1.05% |
| 2025-04-14 | 3.72 | 3.86 | 3.72 | 3.82 | 3.82 | qfq | 10,028,200 | 38,199,918 | 3.24% |
| 2025-04-11 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 9,213,900 | 34,293,355 | -0.27% |
| 2025-04-10 | 3.68 | 3.78 | 3.65 | 3.71 | 3.71 | qfq | 12,149,807 | 45,325,353 | 3.06% |
| 2025-04-09 | 3.47 | 3.63 | 3.23 | 3.60 | 3.60 | qfq | 13,753,700 | 47,476,594 | 1.98% |
| 2025-04-08 | 3.50 | 3.67 | 3.43 | 3.53 | 3.53 | qfq | 15,261,600 | 53,958,510 | -3.81% |
| 2025-04-07 | 3.91 | 3.91 | 3.67 | 3.67 | 3.67 | qfq | 10,367,100 | 38,472,707 | -10.05% |
| 2025-04-03 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | qfq | 8,761,300 | 35,562,223 | 0.99% |
| 2025-04-02 | 4.05 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 6,996,700 | 28,278,908 | -0.49% |
| 2025-04-01 | 3.96 | 4.14 | 3.95 | 4.06 | 4.06 | qfq | 11,208,140 | 45,691,273 | 3.05% |
| 2025-03-31 | 4.00 | 4.03 | 3.86 | 3.94 | 3.94 | qfq | 9,628,200 | 37,761,269 | -2.23% |
| 2025-03-28 | 4.12 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 7,540,900 | 30,657,688 | -1.95% |
| 2025-03-27 | 4.07 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 8,725,001 | 35,700,365 | 0.00% |
| 2025-03-26 | 4.06 | 4.14 | 4.03 | 4.11 | 4.11 | qfq | 9,378,804 | 38,513,265 | 1.48% |
| 2025-03-25 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 9,755,000 | 39,461,526 | -0.98% |
| 2025-03-24 | 4.23 | 4.24 | 4.01 | 4.09 | 4.09 | qfq | 13,966,100 | 57,420,783 | -3.54% |
| 2025-03-21 | 4.30 | 4.33 | 4.21 | 4.24 | 4.24 | qfq | 11,650,600 | 49,551,603 | -1.40% |
| 2025-03-20 | 4.33 | 4.34 | 4.29 | 4.30 | 4.30 | qfq | 9,805,713 | 42,329,680 | -0.92% |
| 2025-03-19 | 4.35 | 4.43 | 4.30 | 4.34 | 4.34 | qfq | 13,175,200 | 57,423,290 | -0.91% |
| 2025-03-18 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 11,571,200 | 50,613,103 | -0.45% |
| 2025-03-17 | 4.44 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 16,349,000 | 72,294,095 | -1.12% |
| 2025-03-14 | 4.43 | 4.45 | 4.35 | 4.45 | 4.45 | qfq | 18,697,433 | 82,413,235 | 0.45% |
| 2025-03-13 | 4.41 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 22,796,158 | 100,047,557 | -0.23% |
| 2025-03-12 | 4.49 | 4.53 | 4.39 | 4.44 | 4.44 | qfq | 27,149,831 | 120,338,210 | 0.45% |
| 2025-03-11 | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | qfq | 52,591,818 | 233,478,416 | -3.70% |
| 2025-03-10 | 4.43 | 4.59 | 4.40 | 4.59 | 4.59 | qfq | 36,193,980 | 165,433,016 | 10.07% |
| 2025-03-07 | 4.23 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 17,952,400 | 75,629,977 | -2.57% |
| 2025-03-06 | 4.23 | 4.28 | 4.19 | 4.28 | 4.28 | qfq | 19,056,700 | 80,905,929 | 1.18% |
| 2025-03-05 | 4.24 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 16,649,005 | 69,759,146 | 0.24% |
| 2025-03-04 | 4.15 | 4.26 | 4.13 | 4.22 | 4.22 | qfq | 16,475,200 | 69,360,638 | 1.20% |
| 2025-03-03 | 4.15 | 4.29 | 4.13 | 4.17 | 4.17 | qfq | 20,468,805 | 86,205,952 | 0.00% |
| 2025-02-28 | 4.28 | 4.34 | 4.15 | 4.17 | 4.17 | qfq | 22,429,600 | 94,699,956 | -2.57% |
| 2025-02-27 | 4.34 | 4.35 | 4.21 | 4.28 | 4.28 | qfq | 24,163,400 | 103,344,141 | -1.61% |
| 2025-02-26 | 4.39 | 4.40 | 4.25 | 4.35 | 4.35 | qfq | 31,004,280 | 133,482,212 | 0.00% |
| 2025-02-25 | 4.36 | 4.60 | 4.31 | 4.35 | 4.35 | qfq | 40,687,501 | 180,347,782 | -1.58% |
| 2025-02-24 | 4.48 | 4.50 | 4.35 | 4.42 | 4.42 | qfq | 40,962,000 | 180,400,472 | -3.28% |
| 2025-02-21 | 4.66 | 4.79 | 4.48 | 4.57 | 4.57 | qfq | 81,114,067 | 373,954,717 | 0.00% |
| 2025-02-20 | 4.16 | 4.57 | 4.10 | 4.57 | 4.57 | qfq | 31,232,447 | 138,051,054 | 10.12% |
| 2025-02-19 | 4.18 | 4.19 | 4.02 | 4.15 | 4.15 | qfq | 41,540,100 | 170,403,562 | -0.72% |
| 2025-02-18 | 4.53 | 4.55 | 4.08 | 4.18 | 4.18 | qfq | 72,291,803 | 308,048,078 | -7.52% |
| 2025-02-17 | 4.48 | 4.52 | 4.32 | 4.52 | 4.52 | qfq | 66,883,262 | 300,648,157 | 9.98% |
| 2025-02-14 | 3.77 | 4.11 | 3.75 | 4.11 | 4.11 | qfq | 20,889,771 | 84,557,967 | 9.89% |
| 2025-02-13 | 3.77 | 3.80 | 3.74 | 3.74 | 3.74 | qfq | 6,391,602 | 24,081,931 | -1.06% |
| 2025-02-12 | 3.77 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 8,495,100 | 31,997,932 | 0.27% |
| 2025-02-11 | 3.86 | 3.87 | 3.72 | 3.77 | 3.77 | qfq | 8,739,700 | 32,881,353 | -1.31% |
| 2025-02-10 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | qfq | 11,021,400 | 41,646,357 | 2.41% |
| 2025-02-07 | 3.66 | 3.76 | 3.64 | 3.73 | 3.73 | qfq | 9,774,202 | 36,362,606 | 1.91% |
| 2025-02-06 | 3.64 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 11,204,302 | 40,598,060 | 0.55% |
| 2025-02-05 | 3.53 | 3.66 | 3.53 | 3.64 | 3.64 | qfq | 10,948,402 | 39,736,689 | 3.12% |
| 2025-01-27 | 3.51 | 3.62 | 3.50 | 3.53 | 3.53 | qfq | 7,786,200 | 27,684,232 | 0.28% |
| 2025-01-24 | 3.48 | 3.54 | 3.44 | 3.52 | 3.52 | qfq | 7,127,100 | 24,940,412 | 1.15% |
| 2025-01-23 | 3.53 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 8,110,599 | 28,759,820 | -0.57% |
| 2025-01-22 | 3.58 | 3.59 | 3.48 | 3.50 | 3.50 | qfq | 8,382,100 | 29,537,705 | -3.05% |
| 2025-01-21 | 3.58 | 3.74 | 3.56 | 3.61 | 3.61 | qfq | 13,720,200 | 49,858,021 | 0.84% |
| 2025-01-20 | 3.56 | 3.60 | 3.46 | 3.58 | 3.58 | qfq | 8,812,929 | 31,353,598 | 1.13% |
| 2025-01-17 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 5,153,000 | 18,318,721 | -1.39% |
| 2025-01-16 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | qfq | 6,852,900 | 24,683,179 | 0.84% |
| 2025-01-15 | 3.57 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 7,692,216 | 27,310,243 | -0.28% |
| 2025-01-14 | 3.43 | 3.58 | 3.42 | 3.57 | 3.57 | qfq | 9,214,100 | 32,420,347 | 4.39% |
| 2025-01-13 | 3.33 | 3.44 | 3.25 | 3.42 | 3.42 | qfq | 7,928,102 | 26,655,396 | 2.09% |
| 2025-01-10 | 3.51 | 3.52 | 3.35 | 3.35 | 3.35 | qfq | 7,533,618 | 25,756,388 | -4.56% |
| 2025-01-09 | 3.49 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 6,897,002 | 24,170,400 | 0.29% |
| 2025-01-08 | 3.53 | 3.56 | 3.39 | 3.50 | 3.50 | qfq | 9,545,000 | 33,246,454 | -1.13% |
| 2025-01-07 | 3.45 | 3.54 | 3.40 | 3.54 | 3.54 | qfq | 8,426,300 | 29,182,924 | 2.91% |
| 2025-01-06 | 3.43 | 3.48 | 3.29 | 3.44 | 3.44 | qfq | 9,728,400 | 33,186,764 | -0.58% |
| 2025-01-03 | 3.59 | 3.67 | 3.45 | 3.46 | 3.46 | qfq | 12,462,600 | 43,788,702 | -3.62% |
| 2025-01-02 | 3.64 | 3.72 | 3.54 | 3.59 | 3.59 | qfq | 10,275,928 | 37,391,438 | -1.37% |
| 2024-12-31 | 3.74 | 3.77 | 3.62 | 3.64 | 3.64 | qfq | 9,705,300 | 35,794,162 | -2.41% |
| 2024-12-30 | 3.86 | 3.86 | 3.66 | 3.73 | 3.73 | qfq | 15,045,290 | 56,165,216 | -3.62% |
| 2024-12-27 | 3.79 | 3.94 | 3.76 | 3.87 | 3.87 | qfq | 15,003,300 | 57,983,257 | 2.11% |
| 2024-12-26 | 3.80 | 3.97 | 3.77 | 3.79 | 3.79 | qfq | 15,292,700 | 58,679,172 | -0.26% |
| 2024-12-25 | 3.89 | 3.96 | 3.70 | 3.80 | 3.80 | qfq | 17,329,369 | 65,736,744 | -1.55% |
| 2024-12-24 | 3.87 | 3.95 | 3.76 | 3.86 | 3.86 | qfq | 19,737,369 | 75,826,150 | 0.26% |
| 2024-12-23 | 4.18 | 4.19 | 3.84 | 3.85 | 3.85 | qfq | 20,894,100 | 82,505,792 | -7.89% |
| 2024-12-20 | 4.17 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 9,154,900 | 38,379,159 | 0.00% |
| 2024-12-19 | 4.20 | 4.25 | 4.10 | 4.18 | 4.18 | qfq | 11,911,900 | 49,634,403 | -1.42% |
| 2024-12-18 | 4.30 | 4.32 | 4.16 | 4.24 | 4.24 | qfq | 13,806,900 | 58,741,578 | -1.62% |
| 2024-12-17 | 4.58 | 4.58 | 4.27 | 4.31 | 4.31 | qfq | 19,201,102 | 83,905,896 | -6.10% |
| 2024-12-16 | 4.63 | 4.69 | 4.55 | 4.59 | 4.59 | qfq | 13,836,301 | 63,868,003 | -0.86% |
| 2024-12-13 | 4.86 | 4.86 | 4.60 | 4.63 | 4.63 | qfq | 21,226,610 | 99,775,065 | -4.73% |
| 2024-12-12 | 4.80 | 4.86 | 4.74 | 4.86 | 4.86 | qfq | 16,593,700 | 79,894,473 | 1.67% |
| 2024-12-11 | 4.71 | 4.81 | 4.69 | 4.78 | 4.78 | qfq | 16,476,400 | 78,438,203 | 1.49% |
| 2024-12-10 | 4.87 | 4.92 | 4.70 | 4.71 | 4.71 | qfq | 29,486,181 | 140,892,585 | -1.26% |
| 2024-12-09 | 4.73 | 5.02 | 4.68 | 4.77 | 4.77 | qfq | 39,914,785 | 192,738,380 | 2.36% |
| 2024-12-06 | 4.48 | 4.68 | 4.46 | 4.66 | 4.66 | qfq | 20,198,600 | 92,866,590 | 3.56% |
| 2024-12-05 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | qfq | 10,397,000 | 46,289,964 | 2.04% |
| 2024-12-04 | 4.56 | 4.56 | 4.38 | 4.41 | 4.41 | qfq | 18,122,655 | 80,948,972 | -3.92% |
| 2024-12-03 | 4.54 | 4.60 | 4.49 | 4.59 | 4.59 | qfq | 20,457,800 | 93,213,452 | 0.88% |
| 2024-12-02 | 4.44 | 4.61 | 4.38 | 4.55 | 4.55 | qfq | 30,486,848 | 137,174,893 | 5.32% |
| 2024-11-29 | 4.29 | 4.36 | 4.23 | 4.32 | 4.32 | qfq | 15,191,026 | 65,401,360 | 0.70% |
| 2024-11-28 | 4.21 | 4.35 | 4.19 | 4.29 | 4.29 | qfq | 17,335,500 | 74,157,396 | 1.66% |
| 2024-11-27 | 4.23 | 4.23 | 4.06 | 4.22 | 4.22 | qfq | 16,080,200 | 66,492,025 | 0.00% |
| 2024-11-26 | 4.16 | 4.28 | 4.16 | 4.22 | 4.22 | qfq | 16,633,526 | 70,373,249 | 0.96% |
| 2024-11-25 | 4.05 | 4.20 | 4.05 | 4.18 | 4.18 | qfq | 18,809,900 | 77,857,101 | 3.98% |
| 2024-11-22 | 4.24 | 4.24 | 4.01 | 4.02 | 4.02 | qfq | 17,329,789 | 71,488,472 | -4.51% |
| 2024-11-21 | 4.22 | 4.26 | 4.13 | 4.21 | 4.21 | qfq | 20,591,096 | 86,475,002 | 0.24% |
| 2024-11-20 | 4.07 | 4.24 | 4.04 | 4.20 | 4.20 | qfq | 27,296,743 | 113,894,935 | 3.45% |
| 2024-11-19 | 4.01 | 4.30 | 3.93 | 4.06 | 4.06 | qfq | 28,442,447 | 114,972,566 | 1.75% |
| 2024-11-18 | 4.27 | 4.33 | 3.98 | 3.99 | 3.99 | qfq | 30,957,308 | 126,418,351 | -6.34% |
| 2024-11-15 | 4.49 | 4.55 | 4.25 | 4.26 | 4.26 | qfq | 32,693,443 | 142,385,057 | -3.62% |
| 2024-11-14 | 4.70 | 4.76 | 4.41 | 4.42 | 4.42 | qfq | 57,563,370 | 261,308,511 | -8.49% |
| 2024-11-13 | 4.40 | 5.04 | 4.36 | 4.83 | 4.83 | qfq | 93,358,368 | 447,449,335 | 5.46% |
| 2024-11-12 | 4.17 | 4.58 | 4.17 | 4.58 | 4.58 | qfq | 60,579,836 | 270,773,059 | 10.10% |
| 2024-11-11 | 4.16 | 4.18 | 4.05 | 4.16 | 4.16 | qfq | 12,383,403 | 51,162,939 | 0.24% |
| 2024-11-08 | 4.30 | 4.31 | 4.13 | 4.15 | 4.15 | qfq | 16,932,878 | 70,876,090 | -1.89% |
| 2024-11-07 | 3.99 | 4.27 | 3.95 | 4.23 | 4.23 | qfq | 21,387,556 | 88,723,413 | 5.49% |
| 2024-11-06 | 3.94 | 4.05 | 3.88 | 4.01 | 4.01 | qfq | 16,627,080 | 66,243,138 | 1.52% |
| 2024-11-05 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | qfq | 11,822,500 | 46,292,126 | 2.33% |
| 2024-11-04 | 3.79 | 3.86 | 3.77 | 3.86 | 3.86 | qfq | 8,202,800 | 31,384,012 | 1.85% |
| 2024-11-01 | 3.92 | 3.95 | 3.77 | 3.79 | 3.79 | qfq | 13,469,336 | 51,704,466 | -2.82% |
| 2024-10-31 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | qfq | 10,996,712 | 42,755,639 | 1.56% |
| 2024-10-30 | 3.93 | 3.95 | 3.80 | 3.84 | 3.84 | qfq | 12,877,743 | 49,782,999 | -1.54% |
| 2024-10-29 | 4.10 | 4.11 | 3.89 | 3.90 | 3.90 | qfq | 15,710,500 | 62,284,158 | -4.18% |
| 2024-10-28 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | qfq | 16,070,387 | 64,764,457 | 3.56% |
| 2024-10-25 | 3.85 | 3.95 | 3.80 | 3.93 | 3.93 | qfq | 17,404,494 | 67,914,177 | 1.55% |
| 2024-10-24 | 3.84 | 3.90 | 3.82 | 3.87 | 3.87 | qfq | 12,801,144 | 49,529,863 | 0.26% |
| 2024-10-23 | 3.90 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 15,351,100 | 59,503,189 | -0.77% |
| 2024-10-22 | 3.77 | 3.89 | 3.75 | 3.89 | 3.89 | qfq | 17,459,300 | 67,130,170 | 3.73% |
| 2024-10-21 | 3.75 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 14,776,800 | 55,418,152 | 0.00% |
| 2024-10-18 | 3.70 | 3.81 | 3.66 | 3.75 | 3.75 | qfq | 14,751,537 | 54,889,794 | 1.63% |
| 2024-10-17 | 3.76 | 3.82 | 3.68 | 3.69 | 3.69 | qfq | 10,697,933 | 40,135,708 | -1.07% |
| 2024-10-16 | 3.67 | 3.77 | 3.64 | 3.73 | 3.73 | qfq | 8,626,132 | 32,114,107 | 0.81% |
| 2024-10-15 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 8,195,676 | 30,711,982 | -2.12% |
| 2024-10-14 | 3.75 | 3.79 | 3.67 | 3.78 | 3.78 | qfq | 11,239,335 | 42,108,260 | 2.16% |
| 2024-10-11 | 3.83 | 3.87 | 3.65 | 3.70 | 3.70 | qfq | 12,577,700 | 47,140,942 | -3.39% |
| 2024-10-10 | 3.89 | 3.98 | 3.77 | 3.83 | 3.83 | qfq | 17,913,506 | 69,338,059 | -2.30% |
| 2024-10-09 | 4.20 | 4.21 | 3.92 | 3.92 | 3.92 | qfq | 25,888,348 | 103,950,398 | -9.89% |
| 2024-10-08 | 4.57 | 4.58 | 4.13 | 4.35 | 4.35 | qfq | 34,847,508 | 150,903,485 | 4.57% |
| 2024-09-30 | 3.96 | 4.21 | 3.86 | 4.16 | 4.16 | qfq | 29,253,704 | 118,868,857 | 8.62% |
| 2024-09-27 | 3.72 | 3.89 | 3.65 | 3.83 | 3.83 | qfq | 19,396,400 | 73,082,726 | 4.36% |
| 2024-09-26 | 3.52 | 3.68 | 3.50 | 3.67 | 3.67 | qfq | 12,789,100 | 45,854,407 | 3.67% |
| 2024-09-25 | 3.54 | 3.61 | 3.49 | 3.54 | 3.54 | qfq | 16,164,100 | 57,347,496 | 1.43% |
| 2024-09-24 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | qfq | 12,872,400 | 44,162,072 | 3.87% |
| 2024-09-23 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 9,657,842 | 32,559,160 | 0.00% |
| 2024-09-20 | 3.44 | 3.47 | 3.33 | 3.36 | 3.36 | qfq | 10,112,600 | 34,135,332 | -2.61% |
| 2024-09-19 | 3.33 | 3.47 | 3.33 | 3.45 | 3.45 | qfq | 12,691,877 | 43,291,612 | 3.60% |
| 2024-09-18 | 3.44 | 3.45 | 3.30 | 3.33 | 3.33 | qfq | 13,065,082 | 43,603,697 | -2.35% |
| 2024-09-13 | 3.42 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 13,304,900 | 45,523,342 | -0.29% |
| 2024-09-12 | 3.47 | 3.58 | 3.41 | 3.42 | 3.42 | qfq | 17,961,180 | 62,183,712 | -1.16% |
| 2024-09-11 | 3.53 | 3.62 | 3.44 | 3.46 | 3.46 | qfq | 31,440,699 | 109,764,679 | -3.62% |
| 2024-09-10 | 3.72 | 3.72 | 3.48 | 3.59 | 3.59 | qfq | 50,233,248 | 180,350,809 | 1.41% |
| 2024-09-09 | 3.22 | 3.54 | 3.19 | 3.54 | 3.54 | qfq | 15,711,999 | 54,053,592 | 9.94% |
| 2024-09-06 | 3.29 | 3.32 | 3.20 | 3.22 | 3.22 | qfq | 4,913,301 | 15,985,530 | -2.72% |
| 2024-09-05 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 4,696,480 | 15,444,392 | 1.85% |
| 2024-09-04 | 3.27 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 5,055,600 | 16,538,873 | -0.91% |
| 2024-09-03 | 3.26 | 3.32 | 3.23 | 3.28 | 3.28 | qfq | 4,863,600 | 15,948,488 | 0.61% |
| 2024-09-02 | 3.30 | 3.35 | 3.26 | 3.26 | 3.26 | qfq | 5,085,700 | 16,801,017 | -0.91% |
| 2024-08-30 | 3.25 | 3.34 | 3.24 | 3.29 | 3.29 | qfq | 7,447,292 | 24,539,497 | 1.23% |
| 2024-08-29 | 3.25 | 3.27 | 3.17 | 3.25 | 3.25 | qfq | 7,975,411 | 25,745,172 | 0.31% |
| 2024-08-28 | 3.12 | 3.28 | 3.12 | 3.24 | 3.24 | qfq | 9,368,835 | 30,187,745 | 3.51% |
| 2024-08-27 | 3.16 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 5,160,600 | 16,232,906 | -0.63% |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.15 | 3.15 | qfq | 6,967,035 | 21,787,069 | 3.28% |
| 2024-08-23 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 5,854,100 | 17,952,058 | -0.65% |
| 2024-08-22 | 3.12 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 5,035,300 | 15,658,554 | -1.60% |
| 2024-08-21 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 4,106,600 | 12,876,918 | -1.58% |
| 2024-08-20 | 3.24 | 3.27 | 3.15 | 3.17 | 3.17 | qfq | 6,797,500 | 21,682,939 | -2.46% |
| 2024-08-19 | 3.31 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 7,842,501 | 25,610,624 | -2.69% |
| 2024-08-16 | 3.36 | 3.38 | 3.26 | 3.34 | 3.34 | qfq | 8,277,400 | 27,446,799 | -0.30% |
| 2024-08-15 | 3.32 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 7,789,301 | 25,959,171 | 0.90% |
| 2024-08-14 | 3.30 | 3.33 | 3.23 | 3.32 | 3.32 | qfq | 5,758,700 | 18,910,164 | 0.91% |
| 2024-08-13 | 3.30 | 3.37 | 3.22 | 3.29 | 3.29 | qfq | 6,032,400 | 19,808,525 | 0.00% |
| 2024-08-12 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 5,854,400 | 19,317,572 | 0.61% |
| 2024-08-09 | 3.33 | 3.37 | 3.27 | 3.27 | 3.27 | qfq | 4,708,700 | 15,571,301 | -1.51% |
| 2024-08-08 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 5,836,000 | 19,362,547 | 0.91% |
| 2024-08-07 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | qfq | 6,198,900 | 20,375,433 | -1.50% |
| 2024-08-06 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | qfq | 8,450,800 | 27,786,228 | 3.41% |
| 2024-08-05 | 3.26 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 9,393,300 | 30,785,400 | -0.92% |
| 2024-08-02 | 3.18 | 3.34 | 3.18 | 3.26 | 3.26 | qfq | 10,642,500 | 35,097,192 | 1.56% |
| 2024-08-01 | 3.23 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 6,820,000 | 22,005,151 | -0.62% |
| 2024-07-31 | 3.09 | 3.26 | 3.07 | 3.23 | 3.23 | qfq | 10,916,800 | 34,769,605 | 4.19% |
| 2024-07-30 | 3.06 | 3.20 | 3.05 | 3.10 | 3.10 | qfq | 7,908,100 | 24,745,342 | 1.31% |
| 2024-07-29 | 3.03 | 3.11 | 3.01 | 3.06 | 3.06 | qfq | 4,745,601 | 14,526,506 | 0.99% |
| 2024-07-26 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 3,773,180 | 11,457,471 | 0.66% |
| 2024-07-25 | 2.93 | 3.05 | 2.93 | 3.01 | 3.01 | qfq | 5,537,549 | 16,599,910 | 1.35% |
| 2024-07-24 | 3.05 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 6,850,945 | 20,620,772 | -2.62% |
| 2024-07-23 | 3.08 | 3.15 | 3.05 | 3.05 | 3.05 | qfq | 7,893,749 | 24,460,622 | -0.65% |
| 2024-07-22 | 3.07 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 6,957,200 | 21,283,199 | 0.33% |
| 2024-07-19 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | qfq | 7,701,279 | 23,480,372 | 0.00% |
| 2024-07-18 | 3.06 | 3.09 | 2.92 | 3.06 | 3.06 | qfq | 11,458,500 | 34,765,389 | -1.29% |
| 2024-07-17 | 3.16 | 3.32 | 3.08 | 3.10 | 3.10 | qfq | 12,833,149 | 40,375,649 | 0.00% |
| 2024-07-16 | 3.14 | 3.17 | 3.06 | 3.10 | 3.10 | qfq | 10,086,445 | 31,290,487 | -0.64% |
| 2024-07-15 | 3.23 | 3.29 | 3.08 | 3.12 | 3.12 | qfq | 10,407,380 | 32,541,396 | -2.19% |
| 2024-07-12 | 3.33 | 3.38 | 3.17 | 3.19 | 3.19 | qfq | 21,552,604 | 69,893,572 | -1.85% |
| 2024-07-11 | 3.02 | 3.25 | 3.02 | 3.25 | 3.25 | qfq | 9,256,560 | 29,456,236 | 10.17% |
| 2024-07-10 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 4,119,118 | 12,279,931 | -1.99% |
| 2024-07-09 | 3.09 | 3.11 | 2.90 | 3.01 | 3.01 | qfq | 7,684,139 | 22,997,045 | -1.95% |
| 2024-07-08 | 3.18 | 3.18 | 3.05 | 3.07 | 3.07 | qfq | 5,433,400 | 16,773,471 | -3.76% |
| 2024-07-05 | 3.07 | 3.20 | 3.04 | 3.19 | 3.19 | qfq | 5,619,687 | 17,621,920 | 3.24% |
| 2024-07-04 | 3.23 | 3.26 | 3.07 | 3.09 | 3.09 | qfq | 5,865,427 | 18,319,882 | -4.33% |
| 2024-07-03 | 3.23 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 4,011,900 | 13,058,766 | 0.62% |
| 2024-07-02 | 3.12 | 3.25 | 3.11 | 3.21 | 3.21 | qfq | 5,473,708 | 17,516,726 | 2.88% |
| 2024-07-01 | 3.14 | 3.17 | 3.07 | 3.12 | 3.12 | qfq | 4,635,928 | 14,455,373 | -0.95% |
| 2024-06-28 | 3.18 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 4,234,900 | 13,496,836 | -1.25% |
| 2024-06-27 | 3.29 | 3.32 | 3.19 | 3.19 | 3.19 | qfq | 4,464,585 | 14,462,230 | -3.04% |
| 2024-06-26 | 3.09 | 3.30 | 3.09 | 3.29 | 3.29 | qfq | 7,414,780 | 23,817,687 | 5.45% |
| 2024-06-25 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | qfq | 4,943,400 | 15,363,007 | 1.63% |
| 2024-06-24 | 3.18 | 3.19 | 3.04 | 3.07 | 3.07 | qfq | 7,182,400 | 22,238,496 | -4.36% |
| 2024-06-21 | 3.23 | 3.29 | 3.18 | 3.21 | 3.21 | qfq | 3,831,900 | 12,405,883 | -0.62% |
| 2024-06-20 | 3.32 | 3.36 | 3.23 | 3.23 | 3.23 | qfq | 5,650,800 | 18,531,271 | -2.71% |
| 2024-06-19 | 3.34 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 4,172,700 | 13,934,643 | -0.60% |
| 2024-06-18 | 3.30 | 3.36 | 3.27 | 3.34 | 3.34 | qfq | 6,978,300 | 23,193,659 | 1.21% |
| 2024-06-17 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 5,050,435 | 16,784,071 | -2.37% |
| 2024-06-14 | 3.37 | 3.40 | 3.26 | 3.38 | 3.38 | qfq | 7,015,450 | 23,568,836 | 0.90% |
| 2024-06-13 | 3.45 | 3.45 | 3.31 | 3.35 | 3.35 | qfq | 6,091,039 | 20,460,671 | -1.76% |
| 2024-06-12 | 3.33 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 7,175,100 | 24,317,187 | 2.71% |
| 2024-06-11 | 3.33 | 3.36 | 3.23 | 3.32 | 3.32 | qfq | 8,433,800 | 27,782,246 | -0.60% |
| 2024-06-07 | 3.20 | 3.38 | 3.17 | 3.34 | 3.34 | qfq | 13,640,100 | 45,097,701 | 6.03% |
| 2024-06-06 | 3.48 | 3.49 | 3.11 | 3.15 | 3.15 | qfq | 21,436,955 | 68,667,030 | -8.70% |
| 2024-06-05 | 3.55 | 3.55 | 3.37 | 3.45 | 3.45 | qfq | 7,426,080 | 25,874,841 | -3.09% |
| 2024-06-04 | 3.73 | 3.73 | 3.53 | 3.56 | 3.56 | qfq | 10,795,180 | 38,717,977 | -4.56% |
| 2024-06-03 | 3.88 | 3.89 | 3.69 | 3.73 | 3.73 | qfq | 8,395,556 | 31,590,958 | -4.11% |
| 2024-05-31 | 3.91 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 4,857,756 | 18,973,655 | -0.51% |
| 2024-05-30 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 5,893,200 | 23,190,622 | -2.25% |
| 2024-05-29 | 3.96 | 4.03 | 3.95 | 4.00 | 4.00 | qfq | 3,717,700 | 14,828,501 | 1.27% |
| 2024-05-28 | 4.04 | 4.05 | 3.95 | 3.95 | 3.95 | qfq | 4,334,202 | 17,228,920 | -2.23% |
| 2024-05-27 | 4.01 | 4.05 | 3.92 | 4.04 | 4.04 | qfq | 4,968,702 | 19,766,377 | 0.75% |
| 2024-05-24 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | qfq | 3,406,900 | 13,779,318 | -0.74% |
| 2024-05-23 | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 6,258,400 | 25,473,030 | -2.65% |
| 2024-05-22 | 4.15 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 4,574,002 | 19,092,402 | 0.48% |
| 2024-05-21 | 4.23 | 4.24 | 4.10 | 4.13 | 4.13 | qfq | 5,852,700 | 24,213,140 | -2.59% |
| 2024-05-20 | 4.28 | 4.34 | 4.20 | 4.24 | 4.24 | qfq | 6,727,711 | 28,765,008 | -1.40% |
| 2024-05-17 | 4.30 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 6,072,600 | 25,913,729 | 1.18% |
| 2024-05-16 | 4.22 | 4.32 | 4.21 | 4.25 | 4.25 | qfq | 6,023,400 | 25,676,542 | 1.19% |
| 2024-05-15 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | qfq | 5,099,100 | 21,453,461 | -0.94% |
| 2024-05-14 | 4.16 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 7,029,102 | 29,634,796 | 2.17% |
| 2024-05-13 | 4.28 | 4.28 | 4.13 | 4.15 | 4.15 | qfq | 9,498,400 | 39,738,994 | -3.26% |
| 2024-05-10 | 4.46 | 4.49 | 4.28 | 4.29 | 4.29 | qfq | 8,507,700 | 36,860,438 | -3.81% |
| 2024-05-09 | 4.35 | 4.53 | 4.32 | 4.46 | 4.46 | qfq | 9,008,273 | 40,088,867 | 2.53% |
| 2024-05-08 | 4.37 | 4.42 | 4.29 | 4.35 | 4.35 | qfq | 12,805,600 | 55,943,960 | 0.00% |
| 2024-05-07 | 4.37 | 4.40 | 4.28 | 4.35 | 4.35 | qfq | 8,159,300 | 35,339,913 | 0.69% |
| 2024-05-06 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | qfq | 11,137,256 | 47,520,799 | 4.35% |
| 2024-04-30 | 4.24 | 4.31 | 4.07 | 4.14 | 4.14 | qfq | 10,112,700 | 42,047,979 | -2.36% |
| 2024-04-29 | 4.05 | 4.24 | 4.02 | 4.24 | 4.24 | qfq | 15,602,000 | 64,692,318 | 3.41% |
| 2024-04-26 | 4.20 | 4.20 | 3.98 | 4.10 | 4.10 | qfq | 21,788,300 | 88,297,534 | -6.82% |
| 2024-04-25 | 4.25 | 4.44 | 4.25 | 4.40 | 4.40 | qfq | 7,669,060 | 33,576,407 | 3.04% |
| 2024-04-24 | 4.25 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 5,017,400 | 21,292,677 | 1.67% |
| 2024-04-23 | 4.08 | 4.23 | 4.07 | 4.20 | 4.20 | qfq | 6,135,901 | 25,552,514 | 3.19% |
| 2024-04-22 | 4.18 | 4.18 | 3.97 | 4.07 | 4.07 | qfq | 6,043,500 | 24,550,856 | -1.45% |
| 2024-04-19 | 4.14 | 4.23 | 4.07 | 4.13 | 4.13 | qfq | 6,523,539 | 26,996,871 | -0.24% |
| 2024-04-18 | 4.17 | 4.24 | 4.07 | 4.14 | 4.14 | qfq | 8,453,100 | 35,160,218 | -0.72% |
| 2024-04-17 | 3.98 | 4.17 | 3.94 | 4.17 | 4.17 | qfq | 10,614,167 | 43,565,231 | 6.92% |
| 2024-04-16 | 4.27 | 4.27 | 3.90 | 3.90 | 3.90 | qfq | 13,527,969 | 53,730,414 | -9.93% |
| 2024-04-15 | 4.60 | 4.63 | 4.25 | 4.33 | 4.33 | qfq | 11,664,349 | 51,087,803 | -6.28% |
| 2024-04-12 | 4.71 | 4.75 | 4.59 | 4.62 | 4.62 | qfq | 6,128,100 | 28,437,076 | -1.91% |
| 2024-04-11 | 4.71 | 4.81 | 4.63 | 4.71 | 4.71 | qfq | 5,115,802 | 24,234,038 | -0.42% |
| 2024-04-10 | 4.87 | 4.88 | 4.68 | 4.73 | 4.73 | qfq | 7,686,202 | 36,557,672 | -3.07% |
| 2024-04-09 | 4.73 | 4.89 | 4.72 | 4.88 | 4.88 | qfq | 6,456,602 | 31,020,324 | 2.74% |
| 2024-04-08 | 4.92 | 4.94 | 4.74 | 4.75 | 4.75 | qfq | 8,167,775 | 39,318,139 | -3.85% |
| 2024-04-03 | 4.97 | 4.99 | 4.82 | 4.94 | 4.94 | qfq | 10,433,402 | 51,181,468 | -1.00% |
| 2024-04-02 | 4.90 | 5.13 | 4.87 | 4.99 | 4.99 | qfq | 15,483,390 | 77,182,132 | 1.42% |
| 2024-04-01 | 4.80 | 4.92 | 4.76 | 4.92 | 4.92 | qfq | 9,204,100 | 44,657,578 | 3.36% |
| 2024-03-29 | 4.75 | 4.81 | 4.70 | 4.76 | 4.76 | qfq | 7,585,172 | 36,015,563 | 0.63% |
| 2024-03-28 | 4.61 | 4.80 | 4.59 | 4.73 | 4.73 | qfq | 10,915,900 | 51,476,170 | 0.42% |
| 2024-03-27 | 4.74 | 5.09 | 4.70 | 4.71 | 4.71 | qfq | 14,666,753 | 71,245,668 | -1.05% |
| 2024-03-26 | 4.77 | 4.86 | 4.65 | 4.76 | 4.76 | qfq | 12,340,624 | 58,602,360 | -1.45% |
| 2024-03-25 | 5.04 | 5.09 | 4.81 | 4.83 | 4.83 | qfq | 20,228,704 | 99,881,505 | -5.66% |
| 2024-03-22 | 5.08 | 5.30 | 5.01 | 5.12 | 5.12 | qfq | 32,475,353 | 165,818,783 | -3.03% |
| 2024-03-21 | 4.98 | 5.47 | 4.91 | 5.28 | 5.28 | qfq | 34,676,780 | 182,695,149 | 6.24% |
| 2024-03-20 | 4.88 | 4.98 | 4.86 | 4.97 | 4.97 | qfq | 6,663,300 | 32,870,544 | 1.64% |
| 2024-03-19 | 4.88 | 4.95 | 4.88 | 4.89 | 4.89 | qfq | 7,046,742 | 34,606,030 | 0.00% |
| 2024-03-18 | 4.82 | 4.89 | 4.78 | 4.89 | 4.89 | qfq | 7,160,300 | 34,659,857 | 1.66% |
| 2024-03-15 | 4.74 | 4.82 | 4.69 | 4.81 | 4.81 | qfq | 6,900,602 | 32,904,520 | 1.26% |
| 2024-03-14 | 4.79 | 4.86 | 4.69 | 4.75 | 4.75 | qfq | 7,299,200 | 34,921,519 | -0.21% |
| 2024-03-13 | 4.78 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 7,121,700 | 33,820,068 | -0.42% |
| 2024-03-12 | 4.64 | 4.84 | 4.64 | 4.78 | 4.78 | qfq | 8,623,000 | 41,044,544 | 3.02% |
| 2024-03-11 | 4.54 | 4.65 | 4.53 | 4.64 | 4.64 | qfq | 5,647,502 | 25,930,065 | 2.20% |
| 2024-03-08 | 4.48 | 4.55 | 4.46 | 4.54 | 4.54 | qfq | 4,289,961 | 19,341,855 | 1.79% |
| 2024-03-07 | 4.59 | 4.60 | 4.46 | 4.46 | 4.46 | qfq | 5,463,401 | 24,756,043 | -1.76% |
| 2024-03-06 | 4.60 | 4.61 | 4.48 | 4.54 | 4.54 | qfq | 5,454,500 | 24,770,688 | -0.87% |
| 2024-03-05 | 4.66 | 4.68 | 4.55 | 4.58 | 4.58 | qfq | 6,604,802 | 30,447,545 | -2.14% |
| 2024-03-04 | 4.66 | 4.72 | 4.59 | 4.68 | 4.68 | qfq | 7,774,902 | 36,204,835 | 0.65% |
| 2024-03-01 | 4.66 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 7,156,600 | 33,198,311 | 0.43% |
| 2024-02-29 | 4.37 | 4.63 | 4.35 | 4.63 | 4.63 | qfq | 11,150,101 | 50,603,353 | 4.99% |
| 2024-02-28 | 4.87 | 5.00 | 4.40 | 4.41 | 4.41 | qfq | 16,232,002 | 76,729,165 | -9.07% |
| 2024-02-27 | 4.80 | 4.89 | 4.70 | 4.85 | 4.85 | qfq | 7,722,354 | 37,308,080 | 1.46% |
| 2024-02-26 | 4.70 | 4.96 | 4.67 | 4.78 | 4.78 | qfq | 11,900,232 | 57,072,813 | 1.70% |
| 2024-02-23 | 4.48 | 4.73 | 4.48 | 4.70 | 4.70 | qfq | 11,251,600 | 51,691,607 | 5.15% |
| 2024-02-22 | 4.33 | 4.48 | 4.32 | 4.47 | 4.47 | qfq | 7,539,100 | 33,181,618 | 3.23% |
| 2024-02-21 | 4.18 | 4.48 | 4.12 | 4.33 | 4.33 | qfq | 11,184,805 | 48,627,592 | 3.59% |
| 2024-02-20 | 4.09 | 4.19 | 3.99 | 4.18 | 4.18 | qfq | 12,394,900 | 51,284,254 | 2.20% |
| 2024-02-19 | 3.96 | 4.12 | 3.89 | 4.09 | 4.09 | qfq | 17,068,415 | 68,667,716 | 5.14% |
| 2024-02-08 | 3.60 | 3.95 | 3.36 | 3.89 | 3.89 | qfq | 25,202,470 | 92,084,463 | 8.36% |
| 2024-02-07 | 4.00 | 4.00 | 3.57 | 3.59 | 3.59 | qfq | 23,428,414 | 85,647,507 | -9.57% |
| 2024-02-06 | 3.88 | 4.12 | 3.66 | 3.97 | 3.97 | qfq | 20,034,000 | 76,501,949 | -2.46% |
| 2024-02-05 | 4.47 | 4.55 | 4.07 | 4.07 | 4.07 | qfq | 14,259,400 | 59,010,957 | -9.96% |
| 2024-02-02 | 4.85 | 4.94 | 4.36 | 4.52 | 4.52 | qfq | 10,341,672 | 47,591,914 | -6.61% |
| 2024-02-01 | 4.93 | 4.98 | 4.77 | 4.84 | 4.84 | qfq | 7,380,600 | 35,972,958 | -1.83% |
| 2024-01-31 | 5.30 | 5.30 | 4.91 | 4.93 | 4.93 | qfq | 7,934,285 | 40,152,290 | -6.27% |
| 2024-01-30 | 5.38 | 5.44 | 5.25 | 5.26 | 5.26 | qfq | 6,215,100 | 33,171,130 | -2.23% |
| 2024-01-29 | 5.67 | 5.72 | 5.36 | 5.38 | 5.38 | qfq | 8,562,700 | 46,803,284 | -5.28% |
| 2024-01-26 | 5.64 | 5.78 | 5.58 | 5.68 | 5.68 | qfq | 4,706,300 | 26,839,992 | 0.71% |
| 2024-01-25 | 5.43 | 5.66 | 5.42 | 5.64 | 5.64 | qfq | 5,336,450 | 29,562,694 | 3.30% |
| 2024-01-24 | 5.47 | 5.59 | 5.21 | 5.46 | 5.46 | qfq | 9,520,700 | 51,193,296 | 0.74% |
| 2024-01-23 | 5.47 | 5.54 | 5.28 | 5.42 | 5.42 | qfq | 7,321,100 | 39,447,409 | -0.91% |
| 2024-01-22 | 5.82 | 5.88 | 5.43 | 5.47 | 5.47 | qfq | 5,828,512 | 32,883,049 | -6.17% |
| 2024-01-19 | 5.89 | 5.96 | 5.82 | 5.83 | 5.83 | qfq | 4,387,100 | 25,777,575 | -0.34% |
| 2024-01-18 | 5.94 | 5.98 | 5.69 | 5.85 | 5.85 | qfq | 6,500,100 | 37,736,552 | -2.01% |
| 2024-01-17 | 6.13 | 6.17 | 5.96 | 5.97 | 5.97 | qfq | 4,410,400 | 26,729,854 | -2.93% |
| 2024-01-16 | 6.21 | 6.23 | 6.05 | 6.15 | 6.15 | qfq | 5,371,701 | 32,852,265 | -0.81% |
| 2024-01-15 | 6.13 | 6.25 | 6.07 | 6.20 | 6.20 | qfq | 5,562,313 | 34,400,326 | 1.14% |
| 2024-01-12 | 6.35 | 6.41 | 6.11 | 6.13 | 6.13 | qfq | 8,210,314 | 51,182,127 | -3.46% |
| 2024-01-11 | 6.32 | 6.41 | 6.27 | 6.35 | 6.35 | qfq | 4,210,600 | 26,724,771 | 0.47% |
| 2024-01-10 | 6.35 | 6.43 | 6.27 | 6.32 | 6.32 | qfq | 3,636,925 | 23,098,236 | -0.63% |
| 2024-01-09 | 6.33 | 6.43 | 6.30 | 6.36 | 6.36 | qfq | 3,697,700 | 23,478,833 | 0.47% |
| 2024-01-08 | 6.45 | 6.45 | 6.32 | 6.33 | 6.33 | qfq | 3,493,101 | 22,350,527 | -1.86% |
| 2024-01-05 | 6.57 | 6.58 | 6.43 | 6.45 | 6.45 | qfq | 3,411,100 | 22,175,141 | -1.38% |
| 2024-01-04 | 6.54 | 6.59 | 6.50 | 6.54 | 6.54 | qfq | 3,012,512 | 19,679,792 | -0.15% |
| 2024-01-03 | 6.51 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 4,704,800 | 30,843,185 | 0.15% |
| 2024-01-02 | 6.57 | 6.58 | 6.47 | 6.54 | 6.54 | qfq | 4,850,406 | 31,702,039 | 1.40% |
| 2023-12-29 | 6.39 | 6.46 | 6.37 | 6.45 | 6.45 | qfq | 3,194,300 | 20,563,227 | 0.78% |
| 2023-12-28 | 6.33 | 6.46 | 6.24 | 6.40 | 6.40 | qfq | 3,857,300 | 24,530,146 | 0.63% |
| 2023-12-27 | 6.30 | 6.38 | 6.24 | 6.36 | 6.36 | qfq | 3,552,700 | 22,440,712 | 1.60% |
| 2023-12-26 | 6.35 | 6.38 | 6.24 | 6.26 | 6.26 | qfq | 3,274,175 | 20,569,549 | -1.42% |
| 2023-12-25 | 6.37 | 6.39 | 6.30 | 6.35 | 6.35 | qfq | 3,860,200 | 24,483,368 | -0.31% |
| 2023-12-22 | 6.48 | 6.48 | 6.36 | 6.37 | 6.37 | qfq | 3,400,000 | 21,739,479 | -1.09% |
| 2023-12-21 | 6.40 | 6.46 | 6.30 | 6.44 | 6.44 | qfq | 4,085,500 | 26,122,324 | 0.31% |
| 2023-12-20 | 6.48 | 6.55 | 6.42 | 6.42 | 6.42 | qfq | 2,899,700 | 18,783,804 | -0.93% |
| 2023-12-19 | 6.48 | 6.52 | 6.42 | 6.48 | 6.48 | qfq | 3,324,400 | 21,492,791 | -0.15% |
| 2023-12-18 | 6.52 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 3,713,602 | 24,218,944 | -0.61% |
| 2023-12-15 | 6.58 | 6.65 | 6.52 | 6.53 | 6.53 | qfq | 4,325,314 | 28,482,887 | -0.61% |
| 2023-12-14 | 6.61 | 6.66 | 6.53 | 6.57 | 6.57 | qfq | 4,098,508 | 27,046,060 | -0.61% |
| 2023-12-13 | 6.54 | 6.67 | 6.54 | 6.61 | 6.61 | qfq | 4,586,800 | 30,402,368 | 0.76% |
| 2023-12-12 | 6.60 | 6.67 | 6.53 | 6.56 | 6.56 | qfq | 4,469,000 | 29,402,104 | -0.61% |
| 2023-12-11 | 6.50 | 6.65 | 6.43 | 6.60 | 6.60 | qfq | 5,891,600 | 38,547,752 | 0.92% |
| 2023-12-08 | 6.64 | 6.69 | 6.54 | 6.54 | 6.54 | qfq | 3,623,200 | 23,923,259 | -1.65% |
| 2023-12-07 | 6.76 | 6.76 | 6.63 | 6.65 | 6.65 | qfq | 4,658,300 | 31,043,448 | -1.04% |
| 2023-12-06 | 6.82 | 6.91 | 6.64 | 6.72 | 6.72 | qfq | 6,237,000 | 42,076,295 | -0.30% |
| 2023-12-05 | 6.80 | 6.82 | 6.73 | 6.74 | 6.74 | qfq | 3,449,600 | 23,327,850 | -0.59% |
| 2023-12-04 | 6.85 | 6.87 | 6.75 | 6.78 | 6.78 | qfq | 5,864,300 | 39,930,728 | -0.59% |
| 2023-12-01 | 6.96 | 6.97 | 6.80 | 6.82 | 6.82 | qfq | 5,212,400 | 35,819,438 | -0.73% |
| 2023-11-30 | 6.91 | 6.92 | 6.81 | 6.87 | 6.87 | qfq | 3,814,300 | 26,105,917 | -0.29% |
| 2023-11-29 | 6.95 | 6.98 | 6.88 | 6.89 | 6.89 | qfq | 3,768,384 | 26,128,739 | -1.01% |
| 2023-11-28 | 6.90 | 7.00 | 6.81 | 6.96 | 6.96 | qfq | 6,195,690 | 42,944,637 | 0.43% |
| 2023-11-27 | 7.16 | 7.23 | 6.78 | 6.93 | 6.93 | qfq | 10,487,100 | 73,162,103 | -1.56% |
| 2023-11-24 | 7.04 | 7.07 | 6.99 | 7.04 | 7.04 | qfq | 4,580,304 | 32,195,361 | 0.14% |
| 2023-11-23 | 6.96 | 7.07 | 6.93 | 7.03 | 7.03 | qfq | 5,240,901 | 36,821,217 | 1.15% |
| 2023-11-22 | 7.01 | 7.04 | 6.95 | 6.95 | 6.95 | qfq | 4,007,100 | 28,003,112 | -1.14% |
| 2023-11-21 | 7.07 | 7.10 | 7.02 | 7.03 | 7.03 | qfq | 3,794,500 | 26,778,340 | -0.57% |
| 2023-11-20 | 7.01 | 7.09 | 6.99 | 7.07 | 7.07 | qfq | 4,977,700 | 35,078,615 | 0.86% |
| 2023-11-17 | 6.95 | 7.02 | 6.95 | 7.01 | 7.01 | qfq | 3,121,400 | 21,803,889 | 0.86% |
| 2023-11-16 | 7.01 | 7.02 | 6.93 | 6.95 | 6.95 | qfq | 3,456,126 | 24,067,545 | -1.00% |
| 2023-11-15 | 7.07 | 7.13 | 7.00 | 7.02 | 7.02 | qfq | 3,709,500 | 26,154,428 | -0.57% |
| 2023-11-14 | 7.10 | 7.12 | 7.03 | 7.06 | 7.06 | qfq | 3,986,300 | 28,156,895 | 0.14% |
| 2023-11-13 | 7.03 | 7.13 | 7.02 | 7.05 | 7.05 | qfq | 3,913,700 | 27,562,222 | 0.28% |
| 2023-11-10 | 7.02 | 7.08 | 6.93 | 7.03 | 7.03 | qfq | 3,310,400 | 23,254,818 | 0.00% |
| 2023-11-09 | 7.10 | 7.17 | 7.01 | 7.03 | 7.03 | qfq | 4,506,687 | 31,849,754 | -0.71% |
| 2023-11-08 | 7.04 | 7.18 | 7.03 | 7.08 | 7.08 | qfq | 4,922,200 | 35,074,395 | 0.57% |
| 2023-11-07 | 7.11 | 7.11 | 7.03 | 7.04 | 7.04 | qfq | 3,147,900 | 22,232,915 | -0.71% |
| 2023-11-06 | 7.04 | 7.16 | 7.04 | 7.09 | 7.09 | qfq | 3,809,932 | 27,117,588 | 0.85% |
| 2023-11-03 | 7.05 | 7.09 | 7.02 | 7.03 | 7.03 | qfq | 3,337,600 | 23,543,868 | -0.42% |
| 2023-11-02 | 7.09 | 7.14 | 7.04 | 7.06 | 7.06 | qfq | 3,691,702 | 26,123,680 | -0.56% |
| 2023-11-01 | 7.07 | 7.14 | 7.02 | 7.10 | 7.10 | qfq | 5,131,382 | 36,334,196 | 0.28% |
| 2023-10-31 | 7.08 | 7.12 | 7.00 | 7.08 | 7.08 | qfq | 6,452,901 | 45,642,802 | -0.14% |
| 2023-10-30 | 6.94 | 7.10 | 6.93 | 7.09 | 7.09 | qfq | 7,664,600 | 54,065,331 | 1.87% |
| 2023-10-27 | 6.57 | 6.97 | 6.53 | 6.96 | 6.96 | qfq | 8,579,893 | 58,544,673 | 5.45% |
| 2023-10-26 | 6.46 | 6.61 | 6.46 | 6.60 | 6.60 | qfq | 4,204,290 | 27,561,834 | 2.01% |
| 2023-10-25 | 6.35 | 6.54 | 6.32 | 6.47 | 6.47 | qfq | 4,709,400 | 30,422,812 | 2.05% |
| 2023-10-24 | 6.13 | 6.37 | 6.09 | 6.34 | 6.34 | qfq | 6,499,838 | 40,706,082 | 3.43% |
| 2023-10-23 | 6.49 | 6.54 | 6.09 | 6.13 | 6.13 | qfq | 10,781,271 | 66,691,805 | -6.55% |
| 2023-10-20 | 6.63 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 2,840,000 | 18,690,933 | -1.06% |
| 2023-10-19 | 6.74 | 6.78 | 6.62 | 6.63 | 6.63 | qfq | 3,842,300 | 25,617,421 | -1.78% |
| 2023-10-18 | 6.91 | 6.93 | 6.74 | 6.75 | 6.75 | qfq | 4,711,401 | 31,985,929 | -2.60% |
| 2023-10-17 | 7.06 | 7.09 | 6.86 | 6.93 | 6.93 | qfq | 3,790,300 | 26,218,949 | -1.28% |
| 2023-10-16 | 7.09 | 7.18 | 6.95 | 7.02 | 7.02 | qfq | 5,941,200 | 41,865,270 | -0.57% |
| 2023-10-13 | 7.05 | 7.11 | 6.98 | 7.06 | 7.06 | qfq | 5,115,000 | 35,988,730 | 0.57% |
| 2023-10-12 | 6.96 | 7.08 | 6.93 | 7.02 | 7.02 | qfq | 4,502,495 | 31,552,570 | 1.30% |
| 2023-10-11 | 6.78 | 7.00 | 6.76 | 6.93 | 6.93 | qfq | 4,741,753 | 32,891,031 | 2.06% |
| 2023-10-10 | 6.89 | 6.91 | 6.77 | 6.79 | 6.79 | qfq | 3,158,100 | 21,547,659 | -1.31% |
| 2023-10-09 | 6.91 | 6.94 | 6.83 | 6.88 | 6.88 | qfq | 4,079,119 | 28,058,244 | -0.43% |
| 2023-09-28 | 6.98 | 6.99 | 6.90 | 6.91 | 6.91 | qfq | 3,460,781 | 23,951,034 | -0.86% |
| 2023-09-27 | 6.85 | 7.00 | 6.81 | 6.97 | 6.97 | qfq | 3,951,942 | 27,473,637 | 1.90% |
| 2023-09-26 | 6.95 | 6.96 | 6.84 | 6.84 | 6.84 | qfq | 3,456,825 | 23,782,379 | -2.01% |
| 2023-09-25 | 6.92 | 7.01 | 6.88 | 6.98 | 6.98 | qfq | 3,607,072 | 25,113,641 | 0.87% |
| 2023-09-22 | 6.86 | 6.94 | 6.80 | 6.92 | 6.92 | qfq | 3,611,613 | 24,796,063 | 0.87% |
| 2023-09-21 | 7.01 | 7.01 | 6.86 | 6.86 | 6.86 | qfq | 3,273,000 | 22,600,894 | -1.44% |
| 2023-09-20 | 7.00 | 7.03 | 6.93 | 6.96 | 6.96 | qfq | 2,915,300 | 20,315,927 | -0.85% |
| 2023-09-19 | 7.02 | 7.08 | 6.96 | 7.02 | 7.02 | qfq | 3,073,601 | 21,583,069 | 0.14% |
| 2023-09-18 | 7.01 | 7.04 | 6.95 | 7.01 | 7.01 | qfq | 3,380,600 | 23,664,432 | 0.00% |
| 2023-09-15 | 6.96 | 7.05 | 6.89 | 7.01 | 7.01 | qfq | 5,367,400 | 37,507,272 | 1.45% |
| 2023-09-14 | 6.93 | 6.96 | 6.88 | 6.91 | 6.91 | qfq | 3,406,502 | 23,572,445 | 0.00% |
| 2023-09-13 | 6.94 | 6.98 | 6.85 | 6.91 | 6.91 | qfq | 3,329,300 | 22,973,573 | -0.43% |
| 2023-09-12 | 6.93 | 6.98 | 6.88 | 6.94 | 6.94 | qfq | 3,227,100 | 22,427,269 | 0.58% |
| 2023-09-11 | 6.80 | 6.94 | 6.72 | 6.90 | 6.90 | qfq | 4,174,400 | 28,744,583 | 1.77% |
| 2023-09-08 | 6.71 | 6.80 | 6.70 | 6.78 | 6.78 | qfq | 2,539,400 | 17,133,495 | 0.89% |
| 2023-09-07 | 6.83 | 6.83 | 6.72 | 6.72 | 6.72 | qfq | 2,934,300 | 19,873,780 | -1.18% |
| 2023-09-06 | 6.83 | 6.86 | 6.77 | 6.80 | 6.80 | qfq | 2,781,600 | 18,954,114 | -0.44% |
| 2023-09-05 | 6.87 | 6.91 | 6.82 | 6.83 | 6.83 | qfq | 2,376,200 | 16,275,468 | -0.73% |
| 2023-09-04 | 6.85 | 6.88 | 6.81 | 6.88 | 6.88 | qfq | 3,138,500 | 21,500,726 | 0.58% |
| 2023-09-01 | 6.89 | 6.90 | 6.81 | 6.84 | 6.84 | qfq | 3,062,400 | 20,963,341 | -0.44% |
| 2023-08-31 | 6.90 | 6.92 | 6.84 | 6.87 | 6.87 | qfq | 3,492,702 | 23,969,057 | -0.43% |
| 2023-08-30 | 6.83 | 6.91 | 6.81 | 6.90 | 6.90 | qfq | 6,466,802 | 44,430,256 | 1.02% |
| 2023-08-29 | 6.68 | 6.84 | 6.66 | 6.83 | 6.83 | qfq | 5,745,745 | 39,036,481 | 2.25% |
| 2023-08-28 | 6.99 | 6.99 | 6.66 | 6.68 | 6.68 | qfq | 7,618,500 | 51,435,428 | 1.98% |
| 2023-08-25 | 6.62 | 6.75 | 6.53 | 6.55 | 6.55 | qfq | 5,726,500 | 38,061,347 | -1.06% |
| 2023-08-24 | 6.54 | 6.70 | 6.47 | 6.62 | 6.62 | qfq | 4,258,200 | 28,046,826 | 1.69% |
| 2023-08-23 | 6.63 | 6.65 | 6.48 | 6.51 | 6.51 | qfq | 4,158,300 | 27,237,642 | -1.96% |
| 2023-08-22 | 6.70 | 6.74 | 6.53 | 6.64 | 6.64 | qfq | 4,363,600 | 28,897,797 | -0.45% |
| 2023-08-21 | 6.73 | 6.78 | 6.63 | 6.67 | 6.67 | qfq | 4,775,300 | 31,981,268 | -0.89% |
| 2023-08-18 | 6.81 | 6.84 | 6.72 | 6.73 | 6.73 | qfq | 3,707,400 | 25,142,724 | -1.17% |
| 2023-08-17 | 6.76 | 6.82 | 6.70 | 6.81 | 6.81 | qfq | 4,231,600 | 28,627,007 | 0.29% |
| 2023-08-16 | 6.80 | 6.88 | 6.78 | 6.79 | 6.79 | qfq | 5,356,044 | 36,588,588 | -0.29% |
| 2023-08-15 | 6.79 | 6.83 | 6.72 | 6.81 | 6.81 | qfq | 3,465,800 | 23,515,149 | 0.59% |
| 2023-08-14 | 6.69 | 6.79 | 6.64 | 6.77 | 6.77 | qfq | 4,542,800 | 30,548,007 | 0.45% |
| 2023-08-11 | 6.78 | 6.85 | 6.73 | 6.74 | 6.74 | qfq | 6,468,700 | 43,978,743 | -0.74% |
| 2023-08-10 | 6.70 | 6.81 | 6.69 | 6.79 | 6.79 | qfq | 6,546,400 | 44,293,249 | 1.19% |
| 2023-08-09 | 6.64 | 6.75 | 6.60 | 6.71 | 6.71 | qfq | 4,698,900 | 31,456,525 | 1.21% |
| 2023-08-08 | 6.56 | 6.66 | 6.55 | 6.63 | 6.63 | qfq | 4,007,361 | 26,525,426 | 0.45% |
| 2023-08-07 | 6.64 | 6.67 | 6.54 | 6.60 | 6.60 | qfq | 6,159,100 | 40,592,330 | -0.75% |
| 2023-08-04 | 6.70 | 6.76 | 6.64 | 6.65 | 6.65 | qfq | 4,470,900 | 29,847,733 | -1.04% |
| 2023-08-03 | 6.65 | 6.74 | 6.64 | 6.72 | 6.72 | qfq | 4,726,627 | 31,600,625 | 1.05% |
| 2023-08-02 | 6.67 | 6.70 | 6.63 | 6.65 | 6.65 | qfq | 4,470,368 | 29,794,845 | -0.75% |
| 2023-08-01 | 6.67 | 6.81 | 6.65 | 6.70 | 6.70 | qfq | 6,212,961 | 41,869,640 | 0.45% |
| 2023-07-31 | 6.67 | 6.72 | 6.58 | 6.67 | 6.67 | qfq | 7,111,900 | 47,189,036 | 0.15% |
| 2023-07-28 | 6.68 | 6.73 | 6.63 | 6.66 | 6.66 | qfq | 6,448,100 | 43,049,864 | -0.30% |
| 2023-07-27 | 6.58 | 6.72 | 6.58 | 6.68 | 6.68 | qfq | 6,026,128 | 40,191,087 | 1.37% |
| 2023-07-26 | 6.50 | 6.63 | 6.50 | 6.59 | 6.59 | qfq | 4,696,300 | 30,894,903 | 0.76% |
| 2023-07-25 | 6.51 | 6.56 | 6.46 | 6.54 | 6.54 | qfq | 5,318,100 | 34,669,262 | 0.62% |
| 2023-07-24 | 6.54 | 6.55 | 6.40 | 6.50 | 6.50 | qfq | 5,296,300 | 34,223,288 | 0.15% |
| 2023-07-21 | 6.33 | 6.53 | 6.32 | 6.49 | 6.49 | qfq | 8,907,580 | 57,569,053 | 2.53% |
| 2023-07-20 | 6.35 | 6.43 | 6.33 | 6.33 | 6.33 | qfq | 5,942,200 | 37,935,511 | 0.48% |
| 2023-07-19 | 6.30 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 2,796,100 | 17,606,089 | 0.00% |
| 2023-07-18 | 6.33 | 6.33 | 6.26 | 6.30 | 6.30 | qfq | 3,207,984 | 20,190,980 | -0.47% |