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
惠博普002554.SZ
最近收盘价2.762026-07-17
最近交易日2026-07-17
成交量（股）25,090,800
成交额（元）70,384,185
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 2.86 | 2.91 | 2.74 | 2.76 | 2.76 | qfq | 25,090,800 | 70,384,185 | -3.16% |
| 2026-07-16 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 20,463,699 | 58,543,385 | -2.06% |
| 2026-07-15 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | qfq | 23,512,013 | 68,794,111 | -1.36% |
| 2026-07-14 | 2.87 | 2.95 | 2.86 | 2.95 | 2.95 | qfq | 25,046,800 | 73,074,927 | 3.51% |
| 2026-07-13 | 3.00 | 3.05 | 2.84 | 2.85 | 2.85 | qfq | 33,250,570 | 96,254,538 | -5.63% |
| 2026-07-10 | 2.93 | 3.07 | 2.86 | 3.02 | 3.02 | qfq | 39,891,691 | 119,497,545 | 2.03% |
| 2026-07-09 | 2.99 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 25,030,500 | 74,375,685 | 0.68% |
| 2026-07-08 | 2.94 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 17,738,300 | 52,475,989 | 0.68% |
| 2026-07-07 | 3.07 | 3.08 | 2.90 | 2.92 | 2.92 | qfq | 34,691,200 | 103,158,578 | -5.19% |
| 2026-07-06 | 3.08 | 3.15 | 3.06 | 3.08 | 3.08 | qfq | 27,783,604 | 86,504,244 | -0.32% |
| 2026-07-03 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 21,813,445 | 67,177,236 | 1.64% |
| 2026-07-02 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | qfq | 23,702,012 | 72,811,506 | -1.62% |
| 2026-07-01 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 22,799,100 | 71,002,091 | -0.96% |
| 2026-06-30 | 3.05 | 3.18 | 3.00 | 3.12 | 3.12 | qfq | 30,791,844 | 95,360,591 | 1.30% |
| 2026-06-29 | 3.01 | 3.18 | 3.00 | 3.08 | 3.08 | qfq | 27,484,241 | 84,809,035 | 1.99% |
| 2026-06-26 | 3.14 | 3.18 | 3.01 | 3.02 | 3.02 | qfq | 25,750,812 | 78,726,806 | -3.21% |
| 2026-06-25 | 3.09 | 3.20 | 3.03 | 3.12 | 3.12 | qfq | 30,915,252 | 96,537,182 | 1.30% |
| 2026-06-24 | 3.28 | 3.29 | 3.07 | 3.08 | 3.08 | qfq | 42,290,663 | 132,693,264 | -6.38% |
| 2026-06-23 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 32,454,000 | 106,945,414 | 0.92% |
| 2026-06-22 | 3.21 | 3.29 | 3.14 | 3.26 | 3.26 | qfq | 36,425,370 | 117,507,531 | 0.93% |
| 2026-06-18 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | qfq | 22,149,539 | 71,759,867 | -0.31% |
| 2026-06-17 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | qfq | 22,385,316 | 72,097,554 | 0.62% |
| 2026-06-16 | 3.26 | 3.27 | 3.14 | 3.22 | 3.22 | qfq | 25,333,600 | 80,844,101 | -0.31% |
| 2026-06-15 | 3.19 | 3.26 | 3.15 | 3.23 | 3.23 | qfq | 27,840,802 | 89,342,692 | 2.22% |
| 2026-06-12 | 3.10 | 3.19 | 3.08 | 3.16 | 3.16 | qfq | 30,089,147 | 94,826,790 | 1.28% |
| 2026-06-11 | 3.19 | 3.23 | 3.09 | 3.12 | 3.12 | qfq | 22,516,115 | 70,529,061 | -0.64% |
| 2026-06-10 | 3.13 | 3.28 | 3.11 | 3.14 | 3.14 | qfq | 30,924,796 | 98,531,785 | -0.63% |
| 2026-06-09 | 3.14 | 3.27 | 3.01 | 3.16 | 3.16 | qfq | 40,322,044 | 126,410,750 | 0.64% |
| 2026-06-08 | 3.09 | 3.20 | 3.06 | 3.14 | 3.14 | qfq | 25,645,758 | 80,500,771 | 1.29% |
| 2026-06-05 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | qfq | 22,252,200 | 68,756,045 | 0.00% |
| 2026-06-04 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 21,207,400 | 65,679,763 | -2.52% |
| 2026-06-03 | 3.15 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 24,460,800 | 76,957,721 | 1.60% |
| 2026-06-02 | 3.24 | 3.25 | 3.10 | 3.13 | 3.13 | qfq | 21,415,200 | 67,242,403 | -2.49% |
| 2026-06-01 | 3.12 | 3.25 | 3.11 | 3.21 | 3.21 | qfq | 21,765,586 | 69,620,345 | 3.22% |
| 2026-05-29 | 3.15 | 3.19 | 3.09 | 3.11 | 3.11 | qfq | 20,163,600 | 63,389,108 | -1.58% |
| 2026-05-28 | 3.09 | 3.18 | 3.07 | 3.16 | 3.16 | qfq | 24,349,642 | 76,275,481 | 1.94% |
| 2026-05-27 | 3.16 | 3.17 | 3.07 | 3.10 | 3.10 | qfq | 20,247,200 | 63,023,414 | -1.59% |
| 2026-05-26 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 18,516,871 | 58,081,980 | -0.94% |
| 2026-05-25 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 25,185,127 | 80,290,861 | -2.15% |
| 2026-05-22 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 20,258,302 | 65,672,056 | 0.93% |
| 2026-05-21 | 3.39 | 3.40 | 3.21 | 3.22 | 3.22 | qfq | 38,181,463 | 126,590,030 | -5.29% |
| 2026-05-20 | 3.40 | 3.46 | 3.39 | 3.40 | 3.40 | qfq | 20,626,922 | 70,416,957 | -0.58% |
| 2026-05-19 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 24,712,356 | 84,009,279 | -0.87% |
| 2026-05-18 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 28,251,730 | 96,568,369 | 2.07% |
| 2026-05-15 | 3.41 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 30,754,484 | 104,419,986 | -0.88% |
| 2026-05-14 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 22,589,396 | 77,674,950 | -2.01% |
| 2026-05-13 | 3.49 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 26,538,729 | 92,762,417 | 0.58% |
| 2026-05-12 | 3.58 | 3.59 | 3.43 | 3.46 | 3.46 | qfq | 38,675,965 | 134,893,410 | -3.35% |
| 2026-05-11 | 3.52 | 3.73 | 3.52 | 3.58 | 3.58 | qfq | 66,908,797 | 242,161,468 | 3.77% |
| 2026-05-08 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 35,508,771 | 121,472,263 | 2.99% |
| 2026-05-07 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 42,814,000 | 144,299,340 | -2.90% |
| 2026-05-06 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | qfq | 29,146,811 | 100,159,027 | -1.15% |
| 2026-04-30 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | qfq | 24,463,463 | 85,001,913 | 0.87% |
| 2026-04-29 | 3.41 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 30,963,707 | 107,144,226 | 1.47% |
| 2026-04-28 | 3.41 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 29,031,600 | 98,971,622 | -0.87% |
| 2026-04-27 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 29,894,900 | 101,699,364 | 1.18% |
| 2026-04-24 | 3.41 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 28,284,283 | 96,249,269 | -1.16% |
| 2026-04-23 | 3.40 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 32,400,011 | 110,971,314 | 1.18% |
| 2026-04-22 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 25,951,930 | 88,546,056 | -1.16% |
| 2026-04-21 | 3.46 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 37,440,831 | 128,099,121 | -1.43% |
| 2026-04-20 | 3.49 | 3.50 | 3.46 | 3.49 | 3.49 | qfq | 31,197,844 | 108,532,012 | -0.57% |
| 2026-04-17 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 24,451,797 | 86,187,408 | -1.96% |
| 2026-04-16 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | qfq | 21,190,316 | 75,595,084 | 0.00% |
| 2026-04-15 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 26,787,381 | 96,321,792 | -1.65% |
| 2026-04-14 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | qfq | 42,467,561 | 154,278,789 | -2.41% |
| 2026-04-13 | 3.74 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 52,069,150 | 191,819,189 | 1.36% |
| 2026-04-10 | 3.63 | 3.74 | 3.61 | 3.68 | 3.68 | qfq | 42,990,500 | 158,044,749 | 1.10% |
| 2026-04-09 | 3.80 | 3.82 | 3.62 | 3.64 | 3.64 | qfq | 55,082,052 | 202,661,543 | -2.15% |
| 2026-04-08 | 3.71 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 89,060,761 | 332,063,401 | -2.87% |
| 2026-04-07 | 3.62 | 3.94 | 3.51 | 3.83 | 3.83 | qfq | 90,669,014 | 342,869,426 | 6.98% |
| 2026-04-03 | 3.69 | 3.72 | 3.55 | 3.58 | 3.58 | qfq | 45,818,081 | 164,783,706 | -4.28% |
| 2026-04-02 | 3.64 | 3.75 | 3.62 | 3.74 | 3.74 | qfq | 65,785,698 | 242,999,744 | 3.60% |
| 2026-04-01 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 28,070,975 | 101,881,870 | 0.84% |
| 2026-03-31 | 3.64 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 32,738,074 | 118,887,987 | -2.19% |
| 2026-03-30 | 3.82 | 3.83 | 3.62 | 3.66 | 3.66 | qfq | 45,409,400 | 167,133,710 | -2.40% |
| 2026-03-27 | 3.65 | 3.76 | 3.62 | 3.75 | 3.75 | qfq | 38,700,030 | 143,492,202 | 2.18% |
| 2026-03-26 | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | qfq | 43,696,400 | 160,604,511 | -1.61% |
| 2026-03-25 | 3.63 | 3.75 | 3.59 | 3.73 | 3.73 | qfq | 42,692,944 | 157,587,473 | 1.91% |
| 2026-03-24 | 3.54 | 3.67 | 3.45 | 3.66 | 3.66 | qfq | 55,974,372 | 199,236,921 | 3.39% |
| 2026-03-23 | 3.60 | 3.68 | 3.50 | 3.54 | 3.54 | qfq | 57,885,204 | 207,544,966 | -2.21% |
| 2026-03-20 | 3.76 | 3.77 | 3.61 | 3.62 | 3.62 | qfq | 71,779,100 | 263,883,596 | -6.22% |
| 2026-03-19 | 3.98 | 4.01 | 3.79 | 3.86 | 3.86 | qfq | 91,658,617 | 354,962,461 | 0.52% |
| 2026-03-18 | 3.92 | 3.93 | 3.78 | 3.84 | 3.84 | qfq | 59,325,511 | 226,966,260 | -2.29% |
| 2026-03-17 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | qfq | 68,102,694 | 270,016,147 | -2.48% |
| 2026-03-16 | 4.02 | 4.18 | 3.98 | 4.03 | 4.03 | qfq | 60,101,877 | 245,100,858 | -0.25% |
| 2026-03-13 | 4.16 | 4.20 | 3.93 | 4.04 | 4.04 | qfq | 79,721,201 | 326,888,562 | -0.74% |
| 2026-03-12 | 4.21 | 4.22 | 4.04 | 4.07 | 4.07 | qfq | 82,595,964 | 339,009,769 | -2.40% |
| 2026-03-11 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | qfq | 91,817,106 | 380,944,878 | -2.34% |
| 2026-03-10 | 4.15 | 4.33 | 4.10 | 4.27 | 4.27 | qfq | 124,881,555 | 528,471,051 | -1.84% |
| 2026-03-09 | 4.83 | 4.85 | 4.34 | 4.35 | 4.35 | qfq | 196,083,133 | 905,270,545 | -3.33% |
| 2026-03-06 | 4.53 | 4.58 | 4.43 | 4.50 | 4.50 | qfq | 108,379,275 | 486,485,563 | -1.75% |
| 2026-03-05 | 4.65 | 4.81 | 4.46 | 4.58 | 4.58 | qfq | 170,562,601 | 783,864,236 | -2.55% |
| 2026-03-04 | 5.08 | 5.08 | 4.62 | 4.70 | 4.70 | qfq | 259,691,582 | 1,220,496,460 | -8.38% |
| 2026-03-03 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | qfq | 288,422,678 | 1,454,130,370 | 10.09% |
| 2026-03-02 | 4.51 | 4.66 | 4.34 | 4.66 | 4.66 | qfq | 206,421,863 | 931,172,838 | 9.91% |
| 2026-02-27 | 4.24 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 63,351,233 | 266,240,808 | 1.44% |
| 2026-02-26 | 4.20 | 4.32 | 4.15 | 4.18 | 4.18 | qfq | 94,701,745 | 399,566,168 | -0.71% |
| 2026-02-25 | 4.10 | 4.28 | 4.06 | 4.21 | 4.21 | qfq | 154,324,388 | 649,730,420 | 0.72% |
| 2026-02-24 | 3.85 | 4.18 | 3.84 | 4.18 | 4.18 | qfq | 58,328,145 | 239,616,751 | 10.00% |
| 2026-02-13 | 3.86 | 3.87 | 3.75 | 3.80 | 3.80 | qfq | 47,176,044 | 179,600,278 | -1.30% |
| 2026-02-12 | 4.00 | 4.08 | 3.85 | 3.85 | 3.85 | qfq | 71,253,575 | 279,008,003 | -3.75% |
| 2026-02-11 | 3.99 | 4.07 | 3.97 | 4.00 | 4.00 | qfq | 49,378,193 | 198,361,788 | -0.50% |
| 2026-02-10 | 4.01 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 54,686,138 | 221,292,046 | 0.25% |
| 2026-02-09 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 68,207,526 | 274,764,847 | -0.74% |
| 2026-02-06 | 3.83 | 4.11 | 3.75 | 4.04 | 4.04 | qfq | 111,886,009 | 445,519,697 | 2.54% |
| 2026-02-05 | 4.33 | 4.39 | 3.92 | 3.94 | 3.94 | qfq | 145,010,664 | 599,407,297 | -2.23% |
| 2026-02-04 | 3.97 | 4.07 | 3.91 | 4.03 | 4.03 | qfq | 49,108,503 | 196,585,667 | 3.33% |
| 2026-02-03 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | qfq | 48,948,200 | 191,475,994 | 0.52% |
| 2026-02-02 | 3.97 | 4.06 | 3.87 | 3.88 | 3.88 | qfq | 93,218,132 | 368,626,257 | -6.05% |
| 2026-01-30 | 4.33 | 4.47 | 4.05 | 4.13 | 4.13 | qfq | 143,665,918 | 602,697,916 | -6.14% |
| 2026-01-29 | 4.19 | 4.55 | 4.11 | 4.40 | 4.40 | qfq | 192,901,937 | 828,366,000 | 5.52% |
| 2026-01-28 | 4.05 | 4.23 | 3.96 | 4.17 | 4.17 | qfq | 126,667,347 | 521,310,020 | 4.51% |
| 2026-01-27 | 4.02 | 4.13 | 3.92 | 3.99 | 3.99 | qfq | 72,079,302 | 288,635,373 | -2.44% |
| 2026-01-26 | 4.14 | 4.20 | 4.05 | 4.09 | 4.09 | qfq | 92,283,592 | 379,279,100 | -1.21% |
| 2026-01-23 | 4.08 | 4.21 | 4.06 | 4.14 | 4.14 | qfq | 129,927,122 | 536,229,453 | 0.49% |
| 2026-01-22 | 4.04 | 4.22 | 3.99 | 4.12 | 4.12 | qfq | 165,478,820 | 680,856,236 | 1.98% |
| 2026-01-21 | 3.68 | 4.04 | 3.63 | 4.04 | 4.04 | qfq | 102,079,700 | 394,144,919 | 10.08% |
| 2026-01-20 | 3.70 | 3.82 | 3.64 | 3.67 | 3.67 | qfq | 67,460,269 | 249,372,695 | -0.54% |
| 2026-01-19 | 3.61 | 3.75 | 3.51 | 3.69 | 3.69 | qfq | 103,610,379 | 377,568,052 | -2.38% |
| 2026-01-16 | 4.30 | 4.30 | 3.67 | 3.78 | 3.78 | qfq | 239,358,702 | 943,480,579 | -3.32% |
| 2026-01-15 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 12,071,019 | 47,197,684 | 10.14% |
| 2026-01-08 | 3.24 | 3.55 | 3.22 | 3.55 | 3.55 | qfq | 65,654,339 | 224,786,414 | 9.91% |
| 2026-01-07 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 35,305,363 | 113,938,873 | -1.52% |
| 2026-01-06 | 3.20 | 3.34 | 3.18 | 3.28 | 3.28 | qfq | 40,532,274 | 132,966,815 | 2.18% |
| 2026-01-05 | 3.34 | 3.38 | 3.19 | 3.21 | 3.21 | qfq | 41,811,967 | 135,430,234 | 0.63% |
| 2025-12-31 | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | qfq | 24,753,900 | 78,766,745 | -1.54% |
| 2025-12-30 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 28,991,969 | 94,387,366 | -1.52% |
| 2025-12-29 | 3.38 | 3.40 | 3.27 | 3.29 | 3.29 | qfq | 31,145,463 | 103,251,290 | -2.95% |
| 2025-12-26 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 35,973,100 | 121,331,648 | 0.59% |
| 2025-12-25 | 3.35 | 3.53 | 3.33 | 3.37 | 3.37 | qfq | 53,373,987 | 181,744,055 | 1.20% |
| 2025-12-24 | 3.23 | 3.34 | 3.17 | 3.33 | 3.33 | qfq | 55,354,457 | 181,176,207 | 2.46% |
| 2025-12-23 | 3.17 | 3.36 | 3.15 | 3.25 | 3.25 | qfq | 78,247,753 | 253,265,750 | 4.50% |
| 2025-12-22 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 20,318,600 | 62,972,890 | 1.30% |
| 2025-12-19 | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 23,925,281 | 72,657,348 | 2.33% |
| 2025-12-18 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | qfq | 21,440,500 | 64,707,961 | 0.00% |
| 2025-12-17 | 2.99 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 30,144,692 | 89,433,052 | 0.00% |
| 2025-12-16 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | qfq | 31,437,680 | 95,142,390 | -3.85% |
| 2025-12-15 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 23,722,491 | 73,803,538 | 1.30% |
| 2025-12-12 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | qfq | 26,681,855 | 83,235,394 | -0.32% |
| 2025-12-11 | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | qfq | 39,119,400 | 122,617,195 | -4.33% |
| 2025-12-10 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | qfq | 29,543,390 | 94,546,853 | 1.25% |
| 2025-12-09 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | qfq | 51,903,100 | 167,307,775 | -4.78% |
| 2025-12-08 | 3.29 | 3.39 | 3.21 | 3.35 | 3.35 | qfq | 52,624,387 | 175,703,754 | -4.01% |
| 2025-12-05 | 3.43 | 3.49 | 3.37 | 3.49 | 3.49 | qfq | 26,275,233 | 90,690,962 | 1.45% |
| 2025-12-04 | 3.52 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 29,260,000 | 101,189,706 | -1.99% |
| 2025-12-03 | 3.54 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 24,798,500 | 87,295,786 | -1.13% |
| 2025-12-02 | 3.59 | 3.64 | 3.47 | 3.55 | 3.55 | qfq | 40,544,721 | 143,386,731 | -1.66% |
| 2025-12-01 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 37,200,501 | 134,831,260 | -1.37% |
| 2025-11-28 | 3.50 | 3.70 | 3.48 | 3.66 | 3.66 | qfq | 45,481,129 | 163,702,536 | 5.17% |
| 2025-11-27 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 30,065,400 | 104,861,850 | 0.29% |
| 2025-11-26 | 3.48 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 29,613,100 | 103,507,136 | -1.14% |
| 2025-11-25 | 3.54 | 3.55 | 3.41 | 3.51 | 3.51 | qfq | 43,055,950 | 150,023,782 | 0.57% |
| 2025-11-24 | 3.62 | 3.70 | 3.41 | 3.49 | 3.49 | qfq | 75,200,038 | 263,870,987 | 2.65% |
| 2025-11-21 | 3.60 | 3.64 | 3.37 | 3.40 | 3.40 | qfq | 68,826,380 | 237,876,454 | -6.59% |
| 2025-11-20 | 3.77 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 44,058,700 | 161,713,997 | -3.19% |
| 2025-11-19 | 3.80 | 3.86 | 3.68 | 3.76 | 3.76 | qfq | 48,409,982 | 182,494,065 | -1.57% |
| 2025-11-18 | 3.91 | 3.91 | 3.78 | 3.82 | 3.82 | qfq | 57,665,337 | 221,103,577 | -2.80% |
| 2025-11-17 | 3.80 | 3.94 | 3.75 | 3.93 | 3.93 | qfq | 72,440,726 | 281,656,825 | 2.88% |
| 2025-11-14 | 3.82 | 3.90 | 3.77 | 3.82 | 3.82 | qfq | 69,286,316 | 265,864,188 | -0.26% |
| 2025-11-13 | 3.73 | 3.83 | 3.60 | 3.83 | 3.83 | qfq | 101,455,543 | 379,388,445 | -0.26% |
| 2025-11-12 | 3.70 | 4.01 | 3.70 | 3.84 | 3.84 | qfq | 138,494,207 | 530,511,014 | 5.21% |
| 2025-11-11 | 3.61 | 3.68 | 3.58 | 3.65 | 3.65 | qfq | 34,616,175 | 126,247,816 | 0.83% |
| 2025-11-10 | 3.64 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 42,884,724 | 155,325,667 | -0.55% |
| 2025-11-07 | 3.72 | 3.76 | 3.62 | 3.64 | 3.64 | qfq | 50,682,559 | 185,989,746 | -2.41% |
| 2025-11-06 | 3.71 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 55,848,743 | 207,092,056 | -0.53% |
| 2025-11-05 | 3.70 | 3.77 | 3.61 | 3.75 | 3.75 | qfq | 87,695,198 | 326,995,002 | 2.18% |
| 2025-11-04 | 3.69 | 3.76 | 3.62 | 3.67 | 3.67 | qfq | 122,299,037 | 450,409,209 | -0.54% |
| 2025-11-03 | 3.37 | 3.69 | 3.36 | 3.69 | 3.69 | qfq | 88,559,362 | 313,949,204 | 10.15% |
| 2025-10-31 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 36,893,906 | 123,813,208 | 0.30% |
| 2025-10-30 | 3.42 | 3.44 | 3.33 | 3.34 | 3.34 | qfq | 52,710,882 | 177,947,302 | -3.19% |
| 2025-10-29 | 3.37 | 3.49 | 3.29 | 3.45 | 3.45 | qfq | 85,265,969 | 290,575,998 | 2.37% |
| 2025-10-28 | 3.39 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 79,086,300 | 265,009,576 | -0.30% |
| 2025-10-27 | 3.43 | 3.48 | 3.35 | 3.38 | 3.38 | qfq | 95,808,237 | 325,086,747 | -2.87% |
| 2025-10-24 | 3.71 | 3.79 | 3.45 | 3.48 | 3.48 | qfq | 138,231,393 | 490,693,681 | -3.33% |
| 2025-10-23 | 3.86 | 3.88 | 3.54 | 3.60 | 3.60 | qfq | 191,622,115 | 696,046,275 | -6.98% |
| 2025-10-22 | 3.62 | 3.87 | 3.51 | 3.87 | 3.87 | qfq | 200,237,091 | 735,291,538 | 9.94% |
| 2025-10-21 | 3.22 | 3.52 | 3.21 | 3.52 | 3.52 | qfq | 94,583,043 | 320,108,003 | 10.00% |
| 2025-10-20 | 3.07 | 3.22 | 3.07 | 3.20 | 3.20 | qfq | 47,800,234 | 150,597,228 | 4.58% |
| 2025-10-17 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 22,293,900 | 68,588,708 | -0.65% |
| 2025-10-16 | 3.14 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 30,094,702 | 93,018,093 | -2.22% |
| 2025-10-15 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 42,253,600 | 132,071,229 | 2.27% |
| 2025-10-14 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 31,146,100 | 95,802,349 | 0.98% |
| 2025-10-13 | 3.02 | 3.06 | 2.95 | 3.05 | 3.05 | qfq | 28,650,455 | 86,302,465 | -1.29% |
| 2025-10-10 | 3.00 | 3.11 | 2.99 | 3.09 | 3.09 | qfq | 38,153,305 | 117,388,439 | 2.66% |
| 2025-10-09 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 24,018,500 | 72,393,623 | -0.33% |
| 2025-09-30 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 22,373,900 | 67,575,023 | -1.31% |
| 2025-09-29 | 3.03 | 3.07 | 2.97 | 3.06 | 3.06 | qfq | 23,348,800 | 70,894,424 | 1.32% |
| 2025-09-26 | 3.00 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 20,778,600 | 63,167,220 | 0.67% |
| 2025-09-25 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 22,112,000 | 66,814,653 | -2.60% |
| 2025-09-24 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | qfq | 26,387,900 | 80,661,432 | 2.33% |
| 2025-09-23 | 3.07 | 3.07 | 2.93 | 3.01 | 3.01 | qfq | 27,429,300 | 81,763,545 | -1.95% |
| 2025-09-22 | 3.09 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 21,207,200 | 64,766,782 | -1.29% |
| 2025-09-19 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 27,222,334 | 84,633,088 | 0.00% |
| 2025-09-18 | 3.19 | 3.20 | 3.08 | 3.11 | 3.11 | qfq | 46,158,458 | 145,212,014 | -2.20% |
| 2025-09-17 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | qfq | 37,851,400 | 120,675,959 | -1.85% |
| 2025-09-16 | 3.21 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 48,294,174 | 155,185,130 | 0.93% |
| 2025-09-15 | 3.11 | 3.28 | 3.11 | 3.21 | 3.21 | qfq | 75,612,700 | 241,524,478 | 3.55% |
| 2025-09-12 | 2.98 | 3.13 | 2.96 | 3.10 | 3.10 | qfq | 65,065,402 | 198,925,810 | 3.68% |
| 2025-09-11 | 2.98 | 2.99 | 2.89 | 2.99 | 2.99 | qfq | 55,918,964 | 164,750,421 | 0.00% |
| 2025-09-10 | 2.83 | 3.00 | 2.83 | 2.99 | 2.99 | qfq | 65,653,709 | 191,242,571 | 6.03% |
| 2025-09-09 | 2.84 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 22,738,400 | 64,091,581 | -0.70% |
| 2025-09-08 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 26,514,002 | 75,329,036 | 0.71% |
| 2025-09-05 | 2.78 | 2.83 | 2.74 | 2.82 | 2.82 | qfq | 29,324,960 | 81,750,464 | 1.81% |
| 2025-09-04 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 38,708,450 | 108,266,293 | -1.77% |
| 2025-09-03 | 2.90 | 2.91 | 2.80 | 2.82 | 2.82 | qfq | 42,637,057 | 122,140,598 | -2.76% |
| 2025-09-02 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | qfq | 92,339,524 | 266,810,429 | -6.75% |
| 2025-09-01 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 45,691,103 | 141,561,129 | 1.97% |
| 2025-08-29 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 44,060,136 | 135,326,528 | -0.97% |
| 2025-08-28 | 3.03 | 3.08 | 2.96 | 3.08 | 3.08 | qfq | 50,324,336 | 152,043,398 | 1.65% |
| 2025-08-27 | 3.10 | 3.17 | 3.01 | 3.03 | 3.03 | qfq | 44,783,800 | 137,839,671 | -2.26% |
| 2025-08-26 | 3.02 | 3.13 | 3.00 | 3.10 | 3.10 | qfq | 62,177,200 | 192,119,871 | 2.99% |
| 2025-08-25 | 3.00 | 3.03 | 2.96 | 3.01 | 3.01 | qfq | 30,916,900 | 92,793,117 | 1.01% |
| 2025-08-22 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 29,516,405 | 87,723,973 | -0.33% |
| 2025-08-21 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 41,607,000 | 124,316,012 | 1.01% |
| 2025-08-20 | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | qfq | 22,964,900 | 67,515,507 | 0.34% |
| 2025-08-19 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 29,936,500 | 88,063,124 | 1.03% |
| 2025-08-18 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 26,242,419 | 76,482,431 | 1.39% |
| 2025-08-15 | 2.89 | 2.90 | 2.87 | 2.88 | 2.88 | qfq | 19,944,928 | 57,548,585 | 0.00% |
| 2025-08-14 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | qfq | 27,871,500 | 80,901,984 | -1.71% |
| 2025-08-13 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 24,916,000 | 73,147,073 | -0.68% |
| 2025-08-12 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | qfq | 19,128,628 | 56,509,473 | -0.34% |
| 2025-08-11 | 2.92 | 2.97 | 2.89 | 2.96 | 2.96 | qfq | 34,205,701 | 100,513,135 | 1.37% |
| 2025-08-08 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 23,678,501 | 68,881,847 | 0.00% |
| 2025-08-07 | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 24,907,800 | 72,339,098 | 0.34% |
| 2025-08-06 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | qfq | 28,004,918 | 81,086,374 | 1.04% |
| 2025-08-05 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 32,684,044 | 94,063,504 | 0.70% |
| 2025-08-04 | 2.80 | 2.87 | 2.77 | 2.86 | 2.86 | qfq | 27,952,682 | 79,372,657 | 1.42% |
| 2025-08-01 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | qfq | 17,676,900 | 49,817,194 | 0.36% |
| 2025-07-31 | 2.86 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 34,424,100 | 97,730,534 | -2.09% |
| 2025-07-30 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 49,240,500 | 141,501,673 | 1.06% |
| 2025-07-29 | 2.85 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 20,795,100 | 58,693,772 | -0.35% |
| 2025-07-28 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 18,778,700 | 53,338,823 | 0.00% |
| 2025-07-25 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 25,875,800 | 73,797,037 | -1.04% |
| 2025-07-24 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | qfq | 24,750,830 | 70,574,859 | 1.77% |
| 2025-07-23 | 2.88 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 29,661,100 | 84,721,487 | -1.39% |
| 2025-07-22 | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | qfq | 33,239,000 | 94,727,076 | 0.70% |
| 2025-07-21 | 2.79 | 2.87 | 2.77 | 2.85 | 2.85 | qfq | 34,983,400 | 99,136,987 | 2.15% |
| 2025-07-18 | 2.78 | 2.79 | 2.75 | 2.79 | 2.79 | qfq | 25,881,100 | 71,774,609 | 0.72% |
| 2025-07-17 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 25,720,300 | 71,405,105 | -0.72% |
| 2025-07-16 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 19,007,150 | 53,091,723 | 0.00% |
| 2025-07-15 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | qfq | 35,954,900 | 100,547,196 | -2.45% |
| 2025-07-14 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 25,354,900 | 72,699,368 | -0.35% |
| 2025-07-11 | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | qfq | 30,377,800 | 86,954,048 | -0.35% |
| 2025-07-10 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 33,127,200 | 95,221,285 | 1.41% |
| 2025-07-09 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 28,327,500 | 81,227,113 | -0.35% |
| 2025-07-08 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 29,703,100 | 84,500,727 | 0.35% |
| 2025-07-07 | 2.80 | 2.85 | 2.77 | 2.84 | 2.84 | qfq | 30,425,100 | 85,788,300 | 1.07% |
| 2025-07-04 | 2.85 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 38,065,200 | 107,243,388 | -1.75% |
| 2025-07-03 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 38,185,100 | 109,103,624 | 0.00% |
| 2025-07-02 | 2.83 | 2.91 | 2.82 | 2.86 | 2.86 | qfq | 63,746,300 | 182,601,864 | 2.14% |
| 2025-07-01 | 2.81 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 31,974,612 | 89,263,852 | -0.36% |
| 2025-06-30 | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | qfq | 43,920,876 | 122,541,472 | 2.55% |
| 2025-06-27 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 48,190,209 | 132,856,207 | -2.49% |
| 2025-06-26 | 2.77 | 2.88 | 2.75 | 2.81 | 2.81 | qfq | 86,956,876 | 242,889,097 | 1.08% |
| 2025-06-25 | 2.82 | 2.85 | 2.74 | 2.78 | 2.78 | qfq | 106,687,499 | 296,233,464 | -4.14% |
| 2025-06-24 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 112,877,207 | 328,139,791 | -9.94% |
| 2025-06-23 | 3.19 | 3.29 | 3.12 | 3.22 | 3.22 | qfq | 142,227,666 | 454,124,196 | 5.23% |
| 2025-06-20 | 3.09 | 3.17 | 3.02 | 3.06 | 3.06 | qfq | 119,636,376 | 368,761,484 | -5.56% |
| 2025-06-19 | 2.93 | 3.30 | 2.91 | 3.24 | 3.24 | qfq | 204,172,562 | 644,415,623 | 7.64% |
| 2025-06-18 | 3.10 | 3.17 | 2.99 | 3.01 | 3.01 | qfq | 120,753,186 | 369,035,128 | -5.05% |
| 2025-06-17 | 2.88 | 3.21 | 2.79 | 3.17 | 3.17 | qfq | 178,391,368 | 530,202,494 | 8.19% |
| 2025-06-16 | 2.99 | 3.20 | 2.85 | 2.93 | 2.93 | qfq | 164,641,703 | 493,118,981 | -1.35% |
| 2025-06-13 | 2.88 | 3.03 | 2.83 | 2.97 | 2.97 | qfq | 148,171,721 | 434,684,388 | 8.00% |
| 2025-06-12 | 2.84 | 2.89 | 2.75 | 2.75 | 2.75 | qfq | 30,477,900 | 84,910,798 | -0.36% |
| 2025-06-11 | 2.76 | 2.77 | 2.74 | 2.76 | 2.76 | qfq | 19,152,200 | 52,801,866 | 0.36% |
| 2025-06-10 | 2.79 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 27,372,200 | 75,360,317 | -1.08% |
| 2025-06-09 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | qfq | 28,510,900 | 79,428,925 | 0.00% |
| 2025-06-06 | 2.69 | 2.81 | 2.67 | 2.78 | 2.78 | qfq | 41,244,200 | 113,951,573 | 3.73% |
| 2025-06-05 | 2.72 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 22,263,608 | 59,903,815 | -1.83% |
| 2025-06-04 | 2.70 | 2.75 | 2.67 | 2.73 | 2.73 | qfq | 21,159,900 | 57,427,567 | 1.11% |
| 2025-06-03 | 2.66 | 2.71 | 2.64 | 2.70 | 2.70 | qfq | 22,745,303 | 60,796,664 | 1.89% |
| 2025-05-30 | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 16,029,103 | 42,505,836 | -0.75% |
| 2025-05-29 | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 21,400,100 | 57,064,746 | 0.75% |
| 2025-05-28 | 2.62 | 2.68 | 2.60 | 2.65 | 2.65 | qfq | 27,114,701 | 71,523,639 | 1.15% |
| 2025-05-27 | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | qfq | 19,293,802 | 50,038,962 | 1.55% |
| 2025-05-26 | 2.54 | 2.58 | 2.53 | 2.58 | 2.58 | qfq | 14,462,300 | 37,091,616 | 1.57% |
| 2025-05-23 | 2.59 | 2.62 | 2.53 | 2.54 | 2.54 | qfq | 20,512,910 | 52,761,301 | -1.93% |
| 2025-05-22 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 15,889,899 | 41,404,112 | -1.15% |
| 2025-05-21 | 2.62 | 2.65 | 2.60 | 2.62 | 2.62 | qfq | 20,113,000 | 52,710,431 | -0.38% |
| 2025-05-20 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 16,472,384 | 43,142,990 | 0.38% |
| 2025-05-19 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 21,715,910 | 56,735,905 | 1.95% |
| 2025-05-16 | 2.56 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 11,601,300 | 29,937,188 | -0.39% |
| 2025-05-15 | 2.60 | 2.60 | 2.57 | 2.58 | 2.58 | qfq | 13,674,419 | 35,311,877 | -0.77% |
| 2025-05-14 | 2.59 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 18,136,800 | 47,039,686 | 0.39% |
| 2025-05-13 | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 20,612,700 | 53,479,132 | -0.38% |
| 2025-05-12 | 2.56 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 27,636,100 | 70,980,314 | 2.77% |
| 2025-05-09 | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 21,297,743 | 54,310,193 | -1.94% |
| 2025-05-08 | 2.54 | 2.58 | 2.52 | 2.58 | 2.58 | qfq | 21,092,900 | 54,070,441 | 1.57% |
| 2025-05-07 | 2.53 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 29,519,103 | 74,525,840 | 2.01% |
| 2025-05-06 | 2.42 | 2.52 | 2.42 | 2.49 | 2.49 | qfq | 30,587,202 | 75,259,120 | 3.32% |
| 2025-04-30 | 2.38 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 23,698,000 | 57,329,778 | 0.84% |
| 2025-04-29 | 2.32 | 2.41 | 2.31 | 2.39 | 2.39 | qfq | 29,129,667 | 69,491,924 | 3.46% |
| 2025-04-28 | 2.37 | 2.38 | 2.28 | 2.31 | 2.31 | qfq | 21,572,567 | 49,785,747 | -2.53% |
| 2025-04-25 | 2.35 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 18,073,650 | 43,014,453 | 0.85% |
| 2025-04-24 | 2.37 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 16,928,871 | 39,956,930 | -1.26% |
| 2025-04-23 | 2.40 | 2.42 | 2.37 | 2.38 | 2.38 | qfq | 17,476,408 | 41,858,966 | -0.42% |
| 2025-04-22 | 2.40 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 23,088,200 | 55,463,748 | -1.65% |
| 2025-04-21 | 2.35 | 2.45 | 2.32 | 2.43 | 2.43 | qfq | 38,275,743 | 91,239,433 | 2.97% |
| 2025-04-18 | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 15,970,800 | 37,486,888 | 0.00% |
| 2025-04-17 | 2.31 | 2.37 | 2.29 | 2.36 | 2.36 | qfq | 22,660,002 | 53,081,474 | 1.72% |
| 2025-04-16 | 2.34 | 2.35 | 2.26 | 2.32 | 2.32 | qfq | 17,656,100 | 40,618,365 | -0.85% |
| 2025-04-15 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 13,376,400 | 31,267,273 | -1.27% |
| 2025-04-14 | 2.34 | 2.38 | 2.33 | 2.37 | 2.37 | qfq | 24,338,186 | 57,408,528 | 2.60% |
| 2025-04-11 | 2.30 | 2.34 | 2.27 | 2.31 | 2.31 | qfq | 19,771,300 | 45,927,029 | -0.43% |
| 2025-04-10 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | qfq | 30,083,200 | 69,968,879 | 1.75% |
| 2025-04-09 | 2.20 | 2.29 | 2.05 | 2.28 | 2.28 | qfq | 32,301,565 | 70,747,567 | 1.79% |
| 2025-04-08 | 2.28 | 2.31 | 2.20 | 2.24 | 2.24 | qfq | 42,168,721 | 94,784,925 | -2.18% |
| 2025-04-07 | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | qfq | 38,657,800 | 89,827,422 | -9.84% |
| 2025-04-03 | 2.52 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 26,554,400 | 67,155,942 | 0.00% |
| 2025-04-02 | 2.61 | 2.61 | 2.52 | 2.54 | 2.54 | qfq | 28,036,000 | 71,368,319 | -1.55% |
| 2025-04-01 | 2.55 | 2.65 | 2.55 | 2.58 | 2.58 | qfq | 40,987,600 | 106,535,615 | 2.38% |
| 2025-03-31 | 2.58 | 2.58 | 2.49 | 2.52 | 2.52 | qfq | 37,373,500 | 94,117,514 | -2.33% |
| 2025-03-28 | 2.67 | 2.69 | 2.58 | 2.58 | 2.58 | qfq | 52,306,500 | 136,568,311 | -4.09% |
| 2025-03-27 | 2.82 | 2.92 | 2.67 | 2.69 | 2.69 | qfq | 90,123,526 | 246,246,625 | -5.28% |
| 2025-03-26 | 2.75 | 2.96 | 2.74 | 2.84 | 2.84 | qfq | 91,219,880 | 259,550,216 | 2.16% |
| 2025-03-25 | 2.90 | 2.93 | 2.78 | 2.78 | 2.78 | qfq | 124,611,681 | 351,673,685 | -10.03% |
| 2025-03-24 | 3.00 | 3.26 | 2.92 | 3.09 | 3.09 | qfq | 224,139,520 | 687,702,454 | 4.39% |
| 2025-03-21 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | qfq | 108,406,250 | 317,566,461 | 10.04% |
| 2025-03-20 | 2.61 | 2.77 | 2.60 | 2.69 | 2.69 | qfq | 43,510,240 | 116,605,828 | 3.07% |
| 2025-03-19 | 2.64 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 18,599,818 | 48,638,183 | -1.14% |
| 2025-03-18 | 2.62 | 2.65 | 2.57 | 2.64 | 2.64 | qfq | 31,075,775 | 81,067,526 | 1.54% |
| 2025-03-17 | 2.56 | 2.68 | 2.55 | 2.60 | 2.60 | qfq | 45,879,800 | 120,074,840 | 2.77% |
| 2025-03-14 | 2.45 | 2.55 | 2.45 | 2.53 | 2.53 | qfq | 34,573,479 | 86,790,742 | 2.85% |
| 2025-03-13 | 2.42 | 2.52 | 2.39 | 2.46 | 2.46 | qfq | 33,228,661 | 81,293,777 | 1.65% |
| 2025-03-12 | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 9,782,000 | 23,728,305 | -0.41% |
| 2025-03-11 | 2.41 | 2.43 | 2.38 | 2.43 | 2.43 | qfq | 10,715,100 | 25,782,380 | 0.41% |
| 2025-03-10 | 2.38 | 2.45 | 2.38 | 2.42 | 2.42 | qfq | 18,345,000 | 44,470,444 | 1.26% |
| 2025-03-07 | 2.41 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 18,294,902 | 44,097,202 | -1.24% |
| 2025-03-06 | 2.42 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 14,035,800 | 33,822,575 | 0.41% |
| 2025-03-05 | 2.45 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 17,781,807 | 42,718,700 | -1.63% |
| 2025-03-04 | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | qfq | 13,509,849 | 32,979,125 | -0.41% |
| 2025-03-03 | 2.49 | 2.53 | 2.46 | 2.46 | 2.46 | qfq | 24,320,870 | 60,698,527 | -1.20% |
| 2025-02-28 | 2.49 | 2.57 | 2.49 | 2.49 | 2.49 | qfq | 33,187,923 | 83,947,923 | -0.40% |
| 2025-02-27 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 16,234,700 | 40,693,159 | -0.79% |
| 2025-02-26 | 2.50 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 15,574,694 | 39,186,109 | 0.80% |
| 2025-02-25 | 2.51 | 2.54 | 2.48 | 2.50 | 2.50 | qfq | 15,264,012 | 38,330,825 | -1.19% |
| 2025-02-24 | 2.50 | 2.54 | 2.48 | 2.53 | 2.53 | qfq | 17,212,094 | 43,351,617 | 1.20% |
| 2025-02-21 | 2.54 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 15,996,630 | 39,950,273 | -1.19% |
| 2025-02-20 | 2.52 | 2.55 | 2.48 | 2.53 | 2.53 | qfq | 20,000,598 | 50,349,850 | 0.80% |
| 2025-02-19 | 2.51 | 2.52 | 2.47 | 2.51 | 2.51 | qfq | 15,327,912 | 38,187,759 | 0.40% |
| 2025-02-18 | 2.56 | 2.58 | 2.50 | 2.50 | 2.50 | qfq | 16,281,100 | 41,298,237 | -1.96% |
| 2025-02-17 | 2.52 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 15,770,490 | 40,036,368 | 1.59% |
| 2025-02-14 | 2.53 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 9,829,700 | 24,722,502 | -0.79% |
| 2025-02-13 | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 11,268,000 | 28,641,801 | -0.39% |
| 2025-02-12 | 2.54 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 10,968,100 | 27,826,382 | -0.39% |
| 2025-02-11 | 2.58 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 10,127,000 | 25,866,708 | -0.39% |
| 2025-02-10 | 2.53 | 2.57 | 2.51 | 2.56 | 2.56 | qfq | 10,429,650 | 26,580,734 | 1.59% |
| 2025-02-07 | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 14,386,276 | 36,246,880 | 1.20% |
| 2025-02-06 | 2.47 | 2.49 | 2.42 | 2.49 | 2.49 | qfq | 12,470,067 | 30,736,908 | 1.22% |
| 2025-02-05 | 2.43 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 10,690,600 | 26,164,192 | 1.65% |
| 2025-01-27 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | qfq | 10,520,500 | 25,653,594 | -0.41% |
| 2025-01-24 | 2.42 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 9,620,950 | 23,170,950 | 1.25% |
| 2025-01-23 | 2.45 | 2.47 | 2.40 | 2.40 | 2.40 | qfq | 10,521,300 | 25,692,326 | -0.83% |
| 2025-01-22 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 8,735,700 | 21,206,986 | -2.02% |
| 2025-01-21 | 2.53 | 2.55 | 2.46 | 2.47 | 2.47 | qfq | 11,045,000 | 27,400,994 | -1.98% |
| 2025-01-20 | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 11,779,486 | 29,664,808 | 1.20% |
| 2025-01-17 | 2.50 | 2.51 | 2.47 | 2.49 | 2.49 | qfq | 10,240,600 | 25,476,308 | -0.80% |
| 2025-01-16 | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 13,443,972 | 33,749,143 | 2.03% |
| 2025-01-15 | 2.48 | 2.49 | 2.44 | 2.46 | 2.46 | qfq | 11,136,872 | 27,379,439 | -0.81% |
| 2025-01-14 | 2.38 | 2.48 | 2.37 | 2.48 | 2.48 | qfq | 17,436,985 | 42,527,428 | 3.77% |
| 2025-01-13 | 2.34 | 2.41 | 2.33 | 2.39 | 2.39 | qfq | 14,753,600 | 35,092,794 | 1.70% |
| 2025-01-10 | 2.44 | 2.44 | 2.34 | 2.35 | 2.35 | qfq | 12,016,800 | 28,610,571 | -2.89% |
| 2025-01-09 | 2.43 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 9,677,300 | 23,446,954 | -0.41% |
| 2025-01-08 | 2.44 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 14,612,310 | 35,358,195 | -0.41% |
| 2025-01-07 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | qfq | 11,381,010 | 27,490,296 | 1.67% |
| 2025-01-06 | 2.40 | 2.46 | 2.33 | 2.40 | 2.40 | qfq | 13,719,500 | 32,867,666 | -0.41% |
| 2025-01-03 | 2.51 | 2.51 | 2.41 | 2.41 | 2.41 | qfq | 17,910,400 | 43,923,833 | -2.82% |
| 2025-01-02 | 2.51 | 2.57 | 2.47 | 2.48 | 2.48 | qfq | 19,542,800 | 49,262,740 | -1.20% |
| 2024-12-31 | 2.56 | 2.66 | 2.50 | 2.51 | 2.51 | qfq | 20,587,000 | 52,946,049 | -1.57% |
| 2024-12-30 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 18,306,800 | 46,749,977 | -2.67% |
| 2024-12-27 | 2.55 | 2.64 | 2.53 | 2.62 | 2.62 | qfq | 24,217,226 | 63,033,973 | 3.15% |
| 2024-12-26 | 2.54 | 2.57 | 2.52 | 2.54 | 2.54 | qfq | 18,348,622 | 46,652,332 | 0.79% |
| 2024-12-25 | 2.63 | 2.65 | 2.50 | 2.52 | 2.52 | qfq | 31,393,854 | 79,993,062 | -4.91% |
| 2024-12-24 | 2.62 | 2.71 | 2.54 | 2.65 | 2.65 | qfq | 67,066,180 | 176,952,019 | -3.64% |
| 2024-12-23 | 2.90 | 3.10 | 2.75 | 2.75 | 2.75 | qfq | 89,321,754 | 263,093,560 | -2.48% |
| 2024-12-20 | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 16,811,354 | 47,868,335 | -1.05% |
| 2024-12-19 | 2.85 | 2.88 | 2.76 | 2.85 | 2.85 | qfq | 21,572,090 | 60,841,914 | 0.71% |
| 2024-12-18 | 2.83 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 19,753,800 | 56,119,772 | 0.00% |
| 2024-12-17 | 2.97 | 3.00 | 2.81 | 2.83 | 2.83 | qfq | 42,224,401 | 121,321,797 | -5.35% |
| 2024-12-16 | 3.02 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 23,447,600 | 70,476,583 | -0.33% |
| 2024-12-13 | 3.10 | 3.13 | 2.99 | 3.00 | 3.00 | qfq | 30,527,276 | 92,600,681 | -3.54% |
| 2024-12-12 | 3.06 | 3.16 | 3.02 | 3.11 | 3.11 | qfq | 41,314,427 | 128,138,771 | 1.97% |
| 2024-12-11 | 2.94 | 3.07 | 2.93 | 3.05 | 3.05 | qfq | 36,719,876 | 110,960,532 | 3.39% |
| 2024-12-10 | 3.10 | 3.12 | 2.94 | 2.95 | 2.95 | qfq | 45,865,702 | 138,144,381 | -2.96% |
| 2024-12-09 | 3.10 | 3.13 | 3.00 | 3.04 | 3.04 | qfq | 34,175,250 | 104,415,938 | -1.62% |
| 2024-12-06 | 2.97 | 3.11 | 2.95 | 3.09 | 3.09 | qfq | 49,708,075 | 151,678,918 | 4.04% |
| 2024-12-05 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 23,808,200 | 69,991,928 | 0.68% |
| 2024-12-04 | 2.98 | 3.03 | 2.92 | 2.95 | 2.95 | qfq | 38,141,000 | 113,443,252 | -1.99% |
| 2024-12-03 | 2.96 | 3.07 | 2.93 | 3.01 | 3.01 | qfq | 52,860,096 | 158,619,209 | 2.38% |
| 2024-12-02 | 2.84 | 2.95 | 2.82 | 2.94 | 2.94 | qfq | 46,533,952 | 135,090,541 | 3.89% |
| 2024-11-29 | 2.82 | 2.90 | 2.78 | 2.83 | 2.83 | qfq | 38,381,750 | 108,799,556 | -0.35% |
| 2024-11-28 | 2.76 | 2.87 | 2.76 | 2.84 | 2.84 | qfq | 37,828,300 | 107,417,720 | 2.53% |
| 2024-11-27 | 2.78 | 2.80 | 2.68 | 2.77 | 2.77 | qfq | 28,767,400 | 78,763,359 | -0.72% |
| 2024-11-26 | 2.89 | 2.90 | 2.76 | 2.79 | 2.79 | qfq | 46,692,769 | 131,060,469 | -4.12% |
| 2024-11-25 | 2.74 | 2.93 | 2.74 | 2.91 | 2.91 | qfq | 67,258,083 | 191,662,966 | 5.43% |
| 2024-11-22 | 2.75 | 2.95 | 2.74 | 2.76 | 2.76 | qfq | 55,424,925 | 157,288,804 | 0.36% |
| 2024-11-21 | 2.81 | 2.85 | 2.72 | 2.75 | 2.75 | qfq | 34,075,002 | 94,685,623 | 1.48% |
| 2024-11-20 | 2.65 | 2.74 | 2.65 | 2.71 | 2.71 | qfq | 20,447,500 | 55,312,244 | 1.88% |
| 2024-11-19 | 2.64 | 2.66 | 2.59 | 2.66 | 2.66 | qfq | 14,640,102 | 38,457,539 | 1.14% |
| 2024-11-18 | 2.64 | 2.71 | 2.62 | 2.63 | 2.63 | qfq | 20,131,300 | 53,564,060 | -0.38% |
| 2024-11-15 | 2.70 | 2.77 | 2.64 | 2.64 | 2.64 | qfq | 22,302,000 | 60,265,348 | -2.94% |
| 2024-11-14 | 2.77 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 16,242,000 | 44,699,675 | -1.81% |
| 2024-11-13 | 2.77 | 2.80 | 2.70 | 2.77 | 2.77 | qfq | 21,934,400 | 60,180,845 | -0.36% |
| 2024-11-12 | 2.82 | 2.84 | 2.76 | 2.78 | 2.78 | qfq | 27,070,000 | 75,737,239 | -1.42% |
| 2024-11-11 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 29,197,700 | 82,151,260 | -1.05% |
| 2024-11-08 | 2.93 | 2.96 | 2.84 | 2.85 | 2.85 | qfq | 46,449,400 | 133,909,754 | -2.73% |
| 2024-11-07 | 2.85 | 2.98 | 2.84 | 2.93 | 2.93 | qfq | 59,075,100 | 171,386,482 | 4.27% |
| 2024-11-06 | 2.74 | 2.85 | 2.68 | 2.81 | 2.81 | qfq | 39,385,790 | 109,585,299 | 3.31% |
| 2024-11-05 | 2.66 | 2.75 | 2.65 | 2.72 | 2.72 | qfq | 31,565,446 | 85,643,470 | 2.26% |
| 2024-11-04 | 2.61 | 2.66 | 2.58 | 2.66 | 2.66 | qfq | 16,822,700 | 44,239,288 | 1.53% |
| 2024-11-01 | 2.68 | 2.72 | 2.60 | 2.62 | 2.62 | qfq | 21,990,201 | 58,313,983 | -2.60% |
| 2024-10-31 | 2.65 | 2.71 | 2.63 | 2.69 | 2.69 | qfq | 29,782,102 | 79,926,671 | 1.89% |
| 2024-10-30 | 2.60 | 2.67 | 2.58 | 2.64 | 2.64 | qfq | 26,223,402 | 68,703,697 | 0.76% |
| 2024-10-29 | 2.70 | 2.73 | 2.58 | 2.62 | 2.62 | qfq | 48,067,843 | 127,083,232 | -5.07% |
| 2024-10-28 | 2.63 | 2.77 | 2.63 | 2.76 | 2.76 | qfq | 37,070,300 | 101,034,076 | 4.55% |
| 2024-10-25 | 2.59 | 2.64 | 2.56 | 2.64 | 2.64 | qfq | 20,411,700 | 53,487,674 | 2.33% |
| 2024-10-24 | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 10,591,250 | 27,175,677 | 0.39% |
| 2024-10-23 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 17,892,600 | 46,119,651 | -0.39% |
| 2024-10-22 | 2.50 | 2.58 | 2.49 | 2.58 | 2.58 | qfq | 20,898,922 | 53,171,401 | 2.79% |
| 2024-10-21 | 2.49 | 2.52 | 2.47 | 2.51 | 2.51 | qfq | 19,406,710 | 48,476,130 | 0.00% |
| 2024-10-18 | 2.45 | 2.53 | 2.42 | 2.51 | 2.51 | qfq | 20,372,062 | 50,244,729 | 2.45% |
| 2024-10-17 | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 14,945,900 | 37,015,315 | -1.61% |
| 2024-10-16 | 2.46 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 14,521,300 | 36,043,409 | 0.00% |
| 2024-10-15 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | qfq | 15,969,300 | 40,279,024 | -3.11% |
| 2024-10-14 | 2.52 | 2.57 | 2.50 | 2.57 | 2.57 | qfq | 18,315,623 | 46,565,454 | 1.58% |
| 2024-10-11 | 2.65 | 2.66 | 2.52 | 2.53 | 2.53 | qfq | 26,382,282 | 68,245,731 | -3.07% |
| 2024-10-10 | 2.58 | 2.69 | 2.53 | 2.61 | 2.61 | qfq | 34,192,663 | 89,331,210 | 1.56% |
| 2024-10-09 | 2.77 | 2.78 | 2.57 | 2.57 | 2.57 | qfq | 46,022,111 | 122,251,670 | -9.82% |
| 2024-10-08 | 2.95 | 2.95 | 2.70 | 2.85 | 2.85 | qfq | 71,846,903 | 202,869,536 | 6.34% |
| 2024-09-30 | 2.55 | 2.70 | 2.49 | 2.68 | 2.68 | qfq | 65,498,555 | 170,622,271 | 7.63% |
| 2024-09-27 | 2.43 | 2.52 | 2.40 | 2.49 | 2.49 | qfq | 40,210,030 | 98,776,819 | 3.75% |
| 2024-09-26 | 2.35 | 2.40 | 2.33 | 2.40 | 2.40 | qfq | 25,497,910 | 60,390,194 | 2.13% |
| 2024-09-25 | 2.39 | 2.44 | 2.34 | 2.35 | 2.35 | qfq | 47,283,055 | 112,924,537 | -0.84% |
| 2024-09-24 | 2.28 | 2.37 | 2.25 | 2.37 | 2.37 | qfq | 38,703,300 | 89,955,322 | 5.33% |
| 2024-09-23 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 16,357,000 | 36,927,493 | -1.32% |
| 2024-09-20 | 2.33 | 2.35 | 2.25 | 2.28 | 2.28 | qfq | 29,494,954 | 67,882,839 | -2.15% |
| 2024-09-19 | 2.28 | 2.39 | 2.24 | 2.33 | 2.33 | qfq | 41,141,084 | 95,993,338 | 2.19% |
| 2024-09-18 | 2.28 | 2.30 | 2.19 | 2.28 | 2.28 | qfq | 27,095,016 | 60,660,956 | 0.00% |
| 2024-09-13 | 2.22 | 2.36 | 2.19 | 2.28 | 2.28 | qfq | 34,734,000 | 78,890,871 | 1.33% |
| 2024-09-12 | 2.20 | 2.31 | 2.17 | 2.25 | 2.25 | qfq | 26,098,550 | 58,071,355 | 1.81% |
| 2024-09-11 | 2.13 | 2.24 | 2.12 | 2.21 | 2.21 | qfq | 29,598,170 | 65,071,644 | 3.76% |
| 2024-09-10 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | qfq | 5,716,903 | 12,165,982 | 0.47% |
| 2024-09-09 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | qfq | 4,145,500 | 8,797,835 | -0.47% |
| 2024-09-06 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 5,829,857 | 12,484,977 | -0.93% |
| 2024-09-05 | 2.13 | 2.16 | 2.12 | 2.15 | 2.15 | qfq | 5,030,503 | 10,776,701 | 0.94% |
| 2024-09-04 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | qfq | 7,750,900 | 16,527,888 | -0.93% |
| 2024-09-03 | 2.17 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 7,665,402 | 16,545,568 | -1.38% |
| 2024-09-02 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 7,235,205 | 15,870,411 | -1.36% |
| 2024-08-30 | 2.18 | 2.23 | 2.16 | 2.21 | 2.21 | qfq | 10,303,900 | 22,689,417 | 1.38% |
| 2024-08-29 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | qfq | 11,390,100 | 24,637,998 | 1.40% |
| 2024-08-28 | 2.11 | 2.18 | 2.09 | 2.15 | 2.15 | qfq | 9,026,100 | 19,326,444 | 1.90% |
| 2024-08-27 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | qfq | 8,214,000 | 17,566,242 | -2.31% |
| 2024-08-26 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | qfq | 7,202,400 | 15,428,097 | 1.41% |
| 2024-08-23 | 2.12 | 2.15 | 2.11 | 2.13 | 2.13 | qfq | 4,775,800 | 10,150,131 | -0.47% |
| 2024-08-22 | 2.19 | 2.19 | 2.12 | 2.14 | 2.14 | qfq | 10,056,800 | 21,560,482 | -2.28% |
| 2024-08-21 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 6,046,100 | 13,222,694 | -0.90% |
| 2024-08-20 | 2.24 | 2.26 | 2.20 | 2.21 | 2.21 | qfq | 8,709,400 | 19,380,823 | -1.34% |
| 2024-08-19 | 2.21 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 8,742,068 | 19,577,667 | 0.45% |
| 2024-08-16 | 2.26 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 11,222,100 | 25,198,970 | -0.89% |
| 2024-08-15 | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 13,518,936 | 30,376,166 | -0.44% |
| 2024-08-14 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 15,393,400 | 34,743,674 | -2.16% |
| 2024-08-13 | 2.30 | 2.35 | 2.26 | 2.31 | 2.31 | qfq | 27,522,200 | 63,439,600 | 1.32% |
| 2024-08-12 | 2.26 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 15,181,200 | 34,346,179 | 0.88% |
| 2024-08-09 | 2.26 | 2.31 | 2.24 | 2.26 | 2.26 | qfq | 13,809,300 | 31,373,864 | 0.00% |
| 2024-08-08 | 2.25 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 11,196,795 | 25,153,904 | 0.44% |
| 2024-08-07 | 2.28 | 2.29 | 2.23 | 2.25 | 2.25 | qfq | 16,323,324 | 36,723,348 | -2.17% |
| 2024-08-06 | 2.30 | 2.36 | 2.26 | 2.30 | 2.30 | qfq | 26,979,602 | 61,831,629 | -1.71% |
| 2024-08-05 | 2.19 | 2.41 | 2.18 | 2.34 | 2.34 | qfq | 46,454,015 | 107,521,247 | 4.93% |
| 2024-08-02 | 2.22 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 7,203,200 | 16,032,187 | -0.45% |
| 2024-08-01 | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | qfq | 10,333,000 | 23,152,892 | 0.45% |
| 2024-07-31 | 2.17 | 2.23 | 2.16 | 2.23 | 2.23 | qfq | 11,631,000 | 25,672,793 | 2.76% |
| 2024-07-30 | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | qfq | 5,392,200 | 11,649,500 | 0.93% |
| 2024-07-29 | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 7,100,100 | 15,269,774 | 0.47% |
| 2024-07-26 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | qfq | 5,792,203 | 12,314,221 | 1.90% |
| 2024-07-25 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | qfq | 4,777,300 | 10,034,758 | 0.00% |
| 2024-07-24 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 6,297,200 | 13,278,761 | -1.41% |
| 2024-07-23 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | qfq | 9,846,900 | 21,174,201 | 0.00% |
| 2024-07-22 | 2.13 | 2.14 | 2.10 | 2.13 | 2.13 | qfq | 6,616,700 | 13,994,384 | -0.47% |
| 2024-07-19 | 2.11 | 2.14 | 2.08 | 2.14 | 2.14 | qfq | 6,678,878 | 14,100,846 | 0.94% |
| 2024-07-18 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | qfq | 6,791,700 | 14,336,347 | -0.47% |
| 2024-07-17 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 5,048,500 | 10,758,073 | -0.93% |
| 2024-07-16 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 5,776,310 | 12,394,746 | 0.00% |
| 2024-07-15 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | qfq | 6,863,876 | 14,770,678 | -1.83% |
| 2024-07-12 | 2.22 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 7,015,600 | 15,466,061 | -1.79% |
| 2024-07-11 | 2.15 | 2.23 | 2.15 | 2.23 | 2.22 | qfq | 14,774,400 | 32,524,427 | 5.19% |
| 2024-07-10 | 2.14 | 2.15 | 2.11 | 2.12 | 2.11 | qfq | 6,228,878 | 13,247,009 | -1.40% |
| 2024-07-09 | 2.14 | 2.16 | 2.07 | 2.15 | 2.14 | qfq | 10,946,102 | 23,184,859 | 0.94% |
| 2024-07-08 | 2.22 | 2.22 | 2.13 | 2.13 | 2.12 | qfq | 8,634,600 | 18,603,876 | -4.05% |
| 2024-07-05 | 2.18 | 2.22 | 2.16 | 2.22 | 2.21 | qfq | 6,257,800 | 13,765,732 | 1.37% |
| 2024-07-04 | 2.26 | 2.27 | 2.17 | 2.19 | 2.18 | qfq | 9,452,200 | 20,894,519 | -3.10% |
| 2024-07-03 | 2.27 | 2.29 | 2.25 | 2.26 | 2.25 | qfq | 5,813,100 | 13,203,550 | -0.88% |
| 2024-07-02 | 2.22 | 2.29 | 2.22 | 2.28 | 2.27 | qfq | 10,847,068 | 24,574,412 | 2.70% |
| 2024-07-01 | 2.17 | 2.22 | 2.17 | 2.22 | 2.21 | qfq | 8,245,100 | 18,142,432 | 2.30% |
| 2024-06-28 | 2.15 | 2.20 | 2.15 | 2.17 | 2.16 | qfq | 6,885,500 | 15,031,212 | 0.46% |
| 2024-06-27 | 2.22 | 2.22 | 2.15 | 2.16 | 2.15 | qfq | 7,240,200 | 15,827,313 | -2.70% |
| 2024-06-26 | 2.15 | 2.23 | 2.13 | 2.22 | 2.21 | qfq | 8,938,679 | 19,498,836 | 2.78% |
| 2024-06-25 | 2.12 | 2.18 | 2.11 | 2.16 | 2.15 | qfq | 8,894,338 | 19,143,761 | 1.89% |
| 2024-06-24 | 2.18 | 2.19 | 2.10 | 2.12 | 2.11 | qfq | 9,139,750 | 19,493,175 | -2.75% |
| 2024-06-21 | 2.20 | 2.24 | 2.18 | 2.18 | 2.17 | qfq | 8,216,200 | 18,089,685 | -1.36% |
| 2024-06-20 | 2.27 | 2.28 | 2.20 | 2.21 | 2.20 | qfq | 8,855,521 | 19,760,325 | -3.07% |
| 2024-06-19 | 2.28 | 2.31 | 2.27 | 2.28 | 2.27 | qfq | 7,733,800 | 17,674,041 | 0.44% |
| 2024-06-18 | 2.25 | 2.28 | 2.24 | 2.27 | 2.26 | qfq | 7,544,016 | 17,106,171 | 1.34% |
| 2024-06-17 | 2.28 | 2.29 | 2.23 | 2.24 | 2.23 | qfq | 9,840,600 | 22,183,005 | -2.18% |
| 2024-06-14 | 2.28 | 2.30 | 2.25 | 2.29 | 2.28 | qfq | 8,010,600 | 18,299,210 | 0.00% |
| 2024-06-13 | 2.33 | 2.33 | 2.28 | 2.29 | 2.28 | qfq | 7,737,500 | 17,767,549 | -1.72% |
| 2024-06-12 | 2.27 | 2.33 | 2.26 | 2.33 | 2.32 | qfq | 8,153,900 | 18,791,595 | 1.75% |
| 2024-06-11 | 2.32 | 2.33 | 2.26 | 2.29 | 2.28 | qfq | 11,921,600 | 27,243,941 | -0.43% |
| 2024-06-07 | 2.21 | 2.31 | 2.21 | 2.30 | 2.29 | qfq | 16,891,082 | 38,295,761 | 5.50% |
| 2024-06-06 | 2.26 | 2.32 | 2.17 | 2.18 | 2.17 | qfq | 19,569,868 | 43,505,810 | -4.80% |
| 2024-06-05 | 2.37 | 2.37 | 2.29 | 2.29 | 2.28 | qfq | 14,960,682 | 34,737,583 | -3.78% |
| 2024-06-04 | 2.43 | 2.43 | 2.35 | 2.38 | 2.37 | qfq | 16,434,600 | 39,132,434 | -2.86% |
| 2024-06-03 | 2.56 | 2.56 | 2.42 | 2.45 | 2.44 | qfq | 22,115,799 | 54,646,412 | -4.67% |
| 2024-05-31 | 2.57 | 2.58 | 2.54 | 2.57 | 2.56 | qfq | 10,862,221 | 27,763,491 | 0.00% |
| 2024-05-30 | 2.62 | 2.63 | 2.56 | 2.57 | 2.56 | qfq | 12,474,300 | 32,347,533 | -2.65% |
| 2024-05-29 | 2.61 | 2.66 | 2.61 | 2.64 | 2.63 | qfq | 14,447,700 | 38,032,819 | 0.76% |
| 2024-05-28 | 2.62 | 2.64 | 2.61 | 2.62 | 2.61 | qfq | 12,438,234 | 32,647,226 | 0.38% |
| 2024-05-27 | 2.61 | 2.63 | 2.59 | 2.61 | 2.60 | qfq | 11,298,517 | 29,437,475 | 0.38% |
| 2024-05-24 | 2.61 | 2.64 | 2.59 | 2.60 | 2.59 | qfq | 7,739,200 | 20,250,767 | -0.38% |
| 2024-05-23 | 2.65 | 2.66 | 2.60 | 2.61 | 2.60 | qfq | 17,438,900 | 45,738,063 | -2.25% |
| 2024-05-22 | 2.68 | 2.71 | 2.66 | 2.67 | 2.66 | qfq | 19,091,946 | 51,207,158 | -1.11% |
| 2024-05-21 | 2.78 | 2.78 | 2.69 | 2.70 | 2.69 | qfq | 28,273,500 | 76,767,119 | -3.57% |
| 2024-05-20 | 2.71 | 2.82 | 2.71 | 2.80 | 2.79 | qfq | 34,435,200 | 95,432,299 | 2.56% |
| 2024-05-17 | 2.72 | 2.74 | 2.69 | 2.73 | 2.72 | qfq | 11,197,200 | 30,397,090 | 0.37% |
| 2024-05-16 | 2.71 | 2.76 | 2.70 | 2.72 | 2.71 | qfq | 15,155,700 | 41,267,328 | 0.37% |
| 2024-05-15 | 2.70 | 2.75 | 2.66 | 2.71 | 2.70 | qfq | 14,492,700 | 39,321,525 | 0.00% |
| 2024-05-14 | 2.68 | 2.72 | 2.68 | 2.71 | 2.70 | qfq | 9,758,400 | 26,401,954 | 0.74% |
| 2024-05-13 | 2.72 | 2.73 | 2.68 | 2.69 | 2.68 | qfq | 16,793,120 | 45,305,335 | -2.54% |
| 2024-05-10 | 2.76 | 2.78 | 2.73 | 2.76 | 2.75 | qfq | 12,955,600 | 35,624,453 | 0.00% |
| 2024-05-09 | 2.74 | 2.79 | 2.74 | 2.76 | 2.75 | qfq | 14,987,600 | 41,520,406 | 0.73% |
| 2024-05-08 | 2.78 | 2.79 | 2.73 | 2.74 | 2.73 | qfq | 15,936,600 | 43,919,044 | -2.14% |
| 2024-05-07 | 2.77 | 2.81 | 2.75 | 2.80 | 2.79 | qfq | 20,288,800 | 56,434,091 | 0.36% |
| 2024-05-06 | 2.69 | 2.79 | 2.69 | 2.79 | 2.78 | qfq | 25,884,800 | 71,220,178 | 2.95% |
| 2024-04-30 | 2.74 | 2.77 | 2.68 | 2.71 | 2.70 | qfq | 21,425,300 | 58,323,381 | -1.45% |
| 2024-04-29 | 2.67 | 2.76 | 2.64 | 2.75 | 2.74 | qfq | 31,073,200 | 84,627,392 | 2.61% |
| 2024-04-26 | 2.67 | 2.71 | 2.63 | 2.68 | 2.67 | qfq | 24,509,437 | 65,319,524 | 0.75% |
| 2024-04-25 | 2.65 | 2.67 | 2.62 | 2.66 | 2.65 | qfq | 19,524,356 | 51,784,795 | -0.37% |
| 2024-04-24 | 2.65 | 2.68 | 2.59 | 2.67 | 2.66 | qfq | 29,802,194 | 78,875,424 | -1.48% |
| 2024-04-23 | 2.68 | 2.74 | 2.63 | 2.71 | 2.70 | qfq | 41,540,856 | 111,474,832 | 0.37% |
| 2024-04-22 | 2.89 | 2.89 | 2.69 | 2.70 | 2.69 | qfq | 63,458,784 | 174,377,323 | -5.92% |
| 2024-04-19 | 2.63 | 2.87 | 2.62 | 2.87 | 2.86 | qfq | 38,775,750 | 108,499,833 | 9.96% |
| 2024-04-18 | 2.67 | 2.69 | 2.60 | 2.61 | 2.60 | qfq | 20,839,900 | 54,794,739 | -2.25% |
| 2024-04-17 | 2.55 | 2.67 | 2.55 | 2.67 | 2.66 | qfq | 25,378,926 | 66,859,411 | 6.80% |
| 2024-04-16 | 2.72 | 2.76 | 2.50 | 2.50 | 2.49 | qfq | 31,991,380 | 82,620,062 | -9.75% |
| 2024-04-15 | 2.89 | 2.91 | 2.66 | 2.77 | 2.76 | qfq | 35,905,300 | 100,047,660 | -5.46% |
| 2024-04-12 | 2.87 | 2.95 | 2.84 | 2.93 | 2.92 | qfq | 29,322,226 | 85,442,879 | 2.45% |
| 2024-04-11 | 2.83 | 2.90 | 2.80 | 2.86 | 2.85 | qfq | 15,877,600 | 45,549,081 | 0.70% |
| 2024-04-10 | 2.89 | 2.91 | 2.80 | 2.84 | 2.83 | qfq | 18,857,000 | 53,562,985 | -2.07% |
| 2024-04-09 | 2.91 | 2.96 | 2.87 | 2.90 | 2.89 | qfq | 20,095,182 | 58,294,999 | -1.36% |
| 2024-04-08 | 2.96 | 3.02 | 2.92 | 2.94 | 2.93 | qfq | 28,652,927 | 84,907,693 | -2.00% |
| 2024-04-03 | 2.94 | 3.02 | 2.93 | 3.00 | 2.99 | qfq | 28,684,964 | 85,369,780 | 2.04% |
| 2024-04-02 | 2.85 | 2.96 | 2.83 | 2.94 | 2.93 | qfq | 32,273,588 | 94,376,054 | 3.16% |
| 2024-04-01 | 2.83 | 2.86 | 2.81 | 2.85 | 2.84 | qfq | 17,366,000 | 49,347,807 | 1.06% |
| 2024-03-29 | 2.77 | 2.85 | 2.77 | 2.82 | 2.81 | qfq | 18,210,500 | 51,372,913 | 2.55% |
| 2024-03-28 | 2.72 | 2.79 | 2.71 | 2.75 | 2.74 | qfq | 11,284,300 | 31,091,953 | 1.10% |
| 2024-03-27 | 2.79 | 2.82 | 2.72 | 2.72 | 2.71 | qfq | 14,186,000 | 39,304,090 | -1.81% |
| 2024-03-26 | 2.81 | 2.83 | 2.72 | 2.77 | 2.76 | qfq | 21,508,800 | 59,634,275 | -1.77% |
| 2024-03-25 | 2.78 | 2.92 | 2.78 | 2.82 | 2.81 | qfq | 27,483,570 | 78,436,237 | 0.71% |
| 2024-03-22 | 2.85 | 2.85 | 2.78 | 2.80 | 2.79 | qfq | 15,246,823 | 42,762,418 | -2.10% |
| 2024-03-21 | 2.85 | 2.87 | 2.82 | 2.86 | 2.85 | qfq | 15,828,700 | 45,126,456 | 1.06% |
| 2024-03-20 | 2.79 | 2.84 | 2.78 | 2.83 | 2.82 | qfq | 13,031,100 | 36,675,741 | 1.07% |
| 2024-03-19 | 2.79 | 2.84 | 2.79 | 2.80 | 2.79 | qfq | 16,504,974 | 46,430,358 | 0.00% |
| 2024-03-18 | 2.78 | 2.80 | 2.74 | 2.80 | 2.79 | qfq | 15,022,100 | 41,630,293 | 0.72% |
| 2024-03-15 | 2.72 | 2.78 | 2.71 | 2.78 | 2.77 | qfq | 19,074,217 | 52,553,354 | 2.21% |
| 2024-03-14 | 2.73 | 2.75 | 2.69 | 2.72 | 2.71 | qfq | 13,718,900 | 37,389,853 | 0.37% |
| 2024-03-13 | 2.74 | 2.75 | 2.69 | 2.71 | 2.70 | qfq | 11,402,500 | 30,896,329 | -0.73% |
| 2024-03-12 | 2.71 | 2.75 | 2.70 | 2.73 | 2.72 | qfq | 12,615,300 | 34,383,533 | 0.37% |
| 2024-03-11 | 2.70 | 2.73 | 2.68 | 2.72 | 2.71 | qfq | 13,641,155 | 36,894,492 | 1.87% |
| 2024-03-08 | 2.64 | 2.70 | 2.62 | 2.67 | 2.66 | qfq | 13,638,445 | 36,248,811 | 1.52% |
| 2024-03-07 | 2.64 | 2.69 | 2.62 | 2.63 | 2.62 | qfq | 12,819,104 | 34,031,143 | -0.38% |
| 2024-03-06 | 2.56 | 2.65 | 2.56 | 2.64 | 2.63 | qfq | 14,684,086 | 38,550,403 | 2.72% |
| 2024-03-05 | 2.66 | 2.67 | 2.56 | 2.57 | 2.56 | qfq | 21,480,404 | 55,797,482 | -4.46% |
| 2024-03-04 | 2.70 | 2.72 | 2.63 | 2.69 | 2.68 | qfq | 25,919,583 | 69,166,112 | -3.24% |
| 2024-03-01 | 2.80 | 2.86 | 2.73 | 2.78 | 2.77 | qfq | 22,863,869 | 63,620,374 | 1.83% |
| 2024-02-29 | 2.57 | 2.73 | 2.55 | 2.73 | 2.72 | qfq | 21,445,983 | 57,043,265 | 5.00% |
| 2024-02-28 | 2.77 | 2.85 | 2.60 | 2.60 | 2.59 | qfq | 26,225,800 | 71,257,458 | -5.80% |
| 2024-02-27 | 2.70 | 2.77 | 2.68 | 2.76 | 2.75 | qfq | 12,869,716 | 35,266,104 | 1.85% |
| 2024-02-26 | 2.69 | 2.78 | 2.67 | 2.71 | 2.70 | qfq | 19,256,000 | 52,400,247 | 0.74% |
| 2024-02-23 | 2.60 | 2.69 | 2.60 | 2.69 | 2.68 | qfq | 16,401,400 | 43,488,530 | 3.46% |
| 2024-02-22 | 2.53 | 2.61 | 2.53 | 2.60 | 2.59 | qfq | 12,214,304 | 31,592,217 | 1.96% |
| 2024-02-21 | 2.51 | 2.63 | 2.48 | 2.55 | 2.54 | qfq | 15,703,183 | 40,345,146 | 1.59% |
| 2024-02-20 | 2.48 | 2.51 | 2.46 | 2.51 | 2.50 | qfq | 12,810,600 | 31,895,329 | 0.40% |
| 2024-02-19 | 2.41 | 2.51 | 2.41 | 2.50 | 2.49 | qfq | 25,012,700 | 61,795,074 | 5.49% |
| 2024-02-08 | 2.21 | 2.38 | 2.18 | 2.37 | 2.36 | qfq | 26,668,189 | 60,948,927 | 7.24% |
| 2024-02-07 | 2.30 | 2.31 | 2.18 | 2.21 | 2.20 | qfq | 25,173,682 | 55,886,087 | -2.64% |
| 2024-02-06 | 2.11 | 2.37 | 2.05 | 2.27 | 2.26 | qfq | 33,894,515 | 73,656,247 | -0.44% |
| 2024-02-05 | 2.48 | 2.50 | 2.28 | 2.28 | 2.27 | qfq | 23,562,500 | 54,526,792 | -9.88% |
| 2024-02-02 | 2.67 | 2.71 | 2.42 | 2.53 | 2.52 | qfq | 18,244,895 | 47,046,545 | -5.24% |
| 2024-02-01 | 2.74 | 2.75 | 2.65 | 2.67 | 2.66 | qfq | 16,880,000 | 45,495,620 | -2.91% |
| 2024-01-31 | 2.88 | 2.89 | 2.74 | 2.75 | 2.74 | qfq | 13,520,600 | 37,876,386 | -4.51% |
| 2024-01-30 | 2.94 | 2.98 | 2.87 | 2.88 | 2.87 | qfq | 12,495,800 | 36,686,571 | -2.70% |
| 2024-01-29 | 3.04 | 3.06 | 2.95 | 2.96 | 2.95 | qfq | 13,992,300 | 42,011,518 | -1.99% |
| 2024-01-26 | 2.99 | 3.05 | 2.98 | 3.02 | 3.01 | qfq | 17,504,905 | 52,816,798 | 1.34% |
| 2024-01-25 | 2.83 | 2.99 | 2.82 | 2.98 | 2.97 | qfq | 21,269,586 | 62,048,844 | 5.30% |
| 2024-01-24 | 2.76 | 2.83 | 2.71 | 2.83 | 2.82 | qfq | 13,344,500 | 37,049,819 | 2.91% |
| 2024-01-23 | 2.76 | 2.77 | 2.70 | 2.75 | 2.74 | qfq | 15,793,959 | 43,201,799 | -0.36% |
| 2024-01-22 | 2.93 | 2.93 | 2.73 | 2.76 | 2.75 | qfq | 14,102,800 | 39,922,048 | -5.80% |
| 2024-01-19 | 2.99 | 2.99 | 2.91 | 2.93 | 2.92 | qfq | 11,194,600 | 33,015,806 | -2.01% |
| 2024-01-18 | 3.06 | 3.06 | 2.90 | 2.99 | 2.98 | qfq | 20,449,800 | 60,773,009 | -2.61% |
| 2024-01-17 | 3.14 | 3.17 | 3.06 | 3.07 | 3.06 | qfq | 12,597,600 | 39,145,302 | -1.92% |
| 2024-01-16 | 3.17 | 3.20 | 3.08 | 3.13 | 3.12 | qfq | 17,641,500 | 55,209,320 | -0.95% |
| 2024-01-15 | 3.21 | 3.21 | 3.13 | 3.16 | 3.15 | qfq | 18,134,150 | 57,393,527 | -2.17% |
| 2024-01-12 | 3.18 | 3.28 | 3.16 | 3.23 | 3.22 | qfq | 28,502,100 | 92,137,342 | 1.89% |
| 2024-01-11 | 3.13 | 3.17 | 3.10 | 3.17 | 3.16 | qfq | 9,574,090 | 30,097,573 | 1.60% |
| 2024-01-10 | 3.13 | 3.17 | 3.08 | 3.12 | 3.11 | qfq | 11,083,200 | 34,672,601 | 0.00% |
| 2024-01-09 | 3.08 | 3.14 | 3.07 | 3.12 | 3.11 | qfq | 9,752,900 | 30,321,456 | 1.30% |
| 2024-01-08 | 3.15 | 3.17 | 3.08 | 3.08 | 3.07 | qfq | 13,417,200 | 41,780,562 | -2.84% |
| 2024-01-05 | 3.18 | 3.22 | 3.15 | 3.17 | 3.16 | qfq | 11,114,300 | 35,389,588 | -0.63% |
| 2024-01-04 | 3.21 | 3.22 | 3.17 | 3.19 | 3.18 | qfq | 11,086,300 | 35,351,285 | 0.00% |
| 2024-01-03 | 3.18 | 3.24 | 3.16 | 3.19 | 3.18 | qfq | 11,176,760 | 35,676,563 | 0.31% |
| 2024-01-02 | 3.13 | 3.20 | 3.12 | 3.18 | 3.17 | qfq | 12,441,006 | 39,491,401 | 1.60% |
| 2023-12-29 | 3.15 | 3.16 | 3.12 | 3.13 | 3.12 | qfq | 10,737,998 | 33,704,144 | -0.95% |
| 2023-12-28 | 3.08 | 3.20 | 3.06 | 3.16 | 3.15 | qfq | 15,554,400 | 48,796,591 | 2.60% |
| 2023-12-27 | 3.06 | 3.09 | 3.02 | 3.08 | 3.07 | qfq | 9,890,998 | 30,263,117 | 0.65% |
| 2023-12-26 | 3.08 | 3.10 | 3.04 | 3.06 | 3.05 | qfq | 8,690,503 | 26,621,283 | -0.65% |
| 2023-12-25 | 3.13 | 3.13 | 3.06 | 3.08 | 3.07 | qfq | 9,392,676 | 28,923,008 | -1.60% |
| 2023-12-22 | 3.15 | 3.17 | 3.11 | 3.13 | 3.12 | qfq | 12,710,700 | 39,965,189 | -0.63% |
| 2023-12-21 | 3.12 | 3.16 | 3.08 | 3.15 | 3.14 | qfq | 11,009,343 | 34,363,224 | 0.64% |
| 2023-12-20 | 3.15 | 3.19 | 3.12 | 3.13 | 3.12 | qfq | 8,492,600 | 26,783,227 | -0.32% |
| 2023-12-19 | 3.17 | 3.17 | 3.12 | 3.14 | 3.13 | qfq | 8,663,200 | 27,180,747 | -0.95% |
| 2023-12-18 | 3.20 | 3.21 | 3.15 | 3.17 | 3.16 | qfq | 11,333,596 | 35,980,453 | -1.25% |
| 2023-12-15 | 3.23 | 3.26 | 3.19 | 3.21 | 3.20 | qfq | 7,821,700 | 25,188,998 | -0.62% |
| 2023-12-14 | 3.22 | 3.27 | 3.20 | 3.23 | 3.22 | qfq | 11,853,900 | 38,364,740 | 0.94% |
| 2023-12-13 | 3.20 | 3.23 | 3.18 | 3.20 | 3.19 | qfq | 9,105,800 | 29,207,688 | -0.31% |
| 2023-12-12 | 3.23 | 3.25 | 3.16 | 3.21 | 3.20 | qfq | 13,686,702 | 43,748,142 | -1.23% |
| 2023-12-11 | 3.17 | 3.25 | 3.12 | 3.25 | 3.24 | qfq | 17,269,600 | 55,151,778 | 2.20% |
| 2023-12-08 | 3.25 | 3.27 | 3.16 | 3.18 | 3.17 | qfq | 14,284,600 | 45,866,768 | -2.15% |
| 2023-12-07 | 3.25 | 3.27 | 3.22 | 3.25 | 3.24 | qfq | 9,221,000 | 29,924,383 | -0.31% |
| 2023-12-06 | 3.24 | 3.27 | 3.22 | 3.26 | 3.25 | qfq | 11,612,700 | 37,690,554 | 0.93% |
| 2023-12-05 | 3.31 | 3.31 | 3.23 | 3.23 | 3.22 | qfq | 12,237,200 | 39,923,051 | -2.42% |
| 2023-12-04 | 3.33 | 3.34 | 3.30 | 3.31 | 3.30 | qfq | 11,856,515 | 39,288,267 | -0.60% |
| 2023-12-01 | 3.34 | 3.35 | 3.30 | 3.33 | 3.32 | qfq | 10,744,123 | 35,704,976 | 0.00% |
| 2023-11-30 | 3.35 | 3.37 | 3.31 | 3.33 | 3.32 | qfq | 9,254,546 | 30,834,046 | -0.60% |
| 2023-11-29 | 3.36 | 3.39 | 3.34 | 3.35 | 3.34 | qfq | 8,087,966 | 27,200,452 | -0.89% |
| 2023-11-28 | 3.35 | 3.41 | 3.33 | 3.38 | 3.37 | qfq | 8,938,268 | 30,149,380 | 0.60% |
| 2023-11-27 | 3.38 | 3.38 | 3.33 | 3.36 | 3.35 | qfq | 11,277,181 | 37,871,896 | -0.59% |
| 2023-11-24 | 3.42 | 3.43 | 3.38 | 3.38 | 3.37 | qfq | 9,848,300 | 33,415,494 | -0.88% |
| 2023-11-23 | 3.38 | 3.42 | 3.38 | 3.41 | 3.40 | qfq | 9,007,000 | 30,670,726 | 0.59% |
| 2023-11-22 | 3.41 | 3.44 | 3.38 | 3.39 | 3.38 | qfq | 11,501,173 | 39,225,399 | -0.59% |
| 2023-11-21 | 3.41 | 3.45 | 3.40 | 3.41 | 3.40 | qfq | 13,689,986 | 46,893,229 | 0.00% |
| 2023-11-20 | 3.38 | 3.44 | 3.38 | 3.41 | 3.40 | qfq | 18,029,033 | 61,560,265 | 0.59% |
| 2023-11-17 | 3.38 | 3.40 | 3.34 | 3.39 | 3.38 | qfq | 11,804,850 | 39,817,892 | 0.59% |
| 2023-11-16 | 3.40 | 3.41 | 3.37 | 3.37 | 3.36 | qfq | 10,250,800 | 34,742,228 | -1.46% |
| 2023-11-15 | 3.38 | 3.43 | 3.36 | 3.42 | 3.41 | qfq | 17,760,533 | 60,375,250 | 1.79% |
| 2023-11-14 | 3.40 | 3.40 | 3.35 | 3.36 | 3.35 | qfq | 13,529,200 | 45,526,421 | -1.18% |
| 2023-11-13 | 3.36 | 3.42 | 3.35 | 3.40 | 3.39 | qfq | 20,158,004 | 68,344,144 | 1.49% |
| 2023-11-10 | 3.33 | 3.37 | 3.30 | 3.35 | 3.34 | qfq | 11,849,409 | 39,537,947 | 0.60% |
| 2023-11-09 | 3.37 | 3.38 | 3.32 | 3.33 | 3.32 | qfq | 11,241,965 | 37,599,913 | -0.89% |
| 2023-11-08 | 3.42 | 3.42 | 3.35 | 3.36 | 3.35 | qfq | 16,089,800 | 54,353,087 | -2.04% |
| 2023-11-07 | 3.43 | 3.46 | 3.39 | 3.43 | 3.42 | qfq | 12,215,820 | 41,774,696 | 0.00% |
| 2023-11-06 | 3.40 | 3.44 | 3.39 | 3.43 | 3.42 | qfq | 16,358,823 | 55,950,895 | 0.88% |
| 2023-11-03 | 3.46 | 3.47 | 3.37 | 3.40 | 3.39 | qfq | 23,166,100 | 79,027,403 | -2.02% |
| 2023-11-02 | 3.50 | 3.52 | 3.46 | 3.47 | 3.46 | qfq | 7,426,922 | 25,901,742 | -0.86% |
| 2023-11-01 | 3.51 | 3.52 | 3.47 | 3.50 | 3.49 | qfq | 9,296,700 | 32,427,800 | -0.28% |
| 2023-10-31 | 3.50 | 3.53 | 3.48 | 3.51 | 3.50 | qfq | 12,485,642 | 43,768,069 | 0.00% |
| 2023-10-30 | 3.48 | 3.53 | 3.46 | 3.51 | 3.50 | qfq | 12,827,820 | 44,866,051 | 0.57% |
| 2023-10-27 | 3.46 | 3.50 | 3.42 | 3.49 | 3.48 | qfq | 12,975,844 | 45,050,383 | 0.58% |
| 2023-10-26 | 3.44 | 3.48 | 3.41 | 3.47 | 3.46 | qfq | 13,162,800 | 45,343,497 | 0.00% |
| 2023-10-25 | 3.36 | 3.51 | 3.36 | 3.47 | 3.46 | qfq | 26,997,902 | 93,633,700 | 4.52% |
| 2023-10-24 | 3.23 | 3.33 | 3.22 | 3.32 | 3.31 | qfq | 12,335,407 | 40,560,335 | 2.79% |
| 2023-10-23 | 3.35 | 3.35 | 3.22 | 3.23 | 3.22 | qfq | 18,163,118 | 59,304,555 | -4.44% |
| 2023-10-20 | 3.36 | 3.40 | 3.34 | 3.38 | 3.37 | qfq | 10,050,422 | 33,890,348 | 0.60% |
| 2023-10-19 | 3.45 | 3.47 | 3.36 | 3.36 | 3.35 | qfq | 18,699,108 | 63,631,212 | -3.17% |
| 2023-10-18 | 3.56 | 3.60 | 3.47 | 3.47 | 3.46 | qfq | 18,749,610 | 65,675,476 | -2.53% |
| 2023-10-17 | 3.56 | 3.59 | 3.47 | 3.56 | 3.55 | qfq | 31,767,220 | 111,966,263 | -1.66% |
| 2023-10-16 | 3.48 | 3.63 | 3.48 | 3.62 | 3.61 | qfq | 46,648,942 | 167,698,632 | 4.62% |
| 2023-10-13 | 3.45 | 3.48 | 3.44 | 3.46 | 3.45 | qfq | 8,028,392 | 27,758,975 | -0.29% |
| 2023-10-12 | 3.46 | 3.49 | 3.44 | 3.47 | 3.46 | qfq | 9,620,340 | 33,283,662 | 0.29% |
| 2023-10-11 | 3.57 | 3.59 | 3.45 | 3.46 | 3.45 | qfq | 20,522,100 | 71,569,677 | -3.35% |
| 2023-10-10 | 3.56 | 3.72 | 3.56 | 3.58 | 3.57 | qfq | 22,153,500 | 80,367,470 | 1.13% |
| 2023-10-09 | 3.66 | 3.66 | 3.52 | 3.54 | 3.53 | qfq | 17,008,700 | 60,772,954 | -1.94% |
| 2023-09-28 | 3.58 | 3.61 | 3.54 | 3.61 | 3.60 | qfq | 21,008,693 | 75,289,473 | 3.44% |
| 2023-09-27 | 3.42 | 3.54 | 3.42 | 3.49 | 3.48 | qfq | 16,913,073 | 59,084,905 | 2.05% |
| 2023-09-26 | 3.42 | 3.49 | 3.38 | 3.42 | 3.41 | qfq | 12,124,134 | 41,527,675 | 0.59% |
| 2023-09-25 | 3.49 | 3.51 | 3.40 | 3.40 | 3.39 | qfq | 16,775,762 | 57,609,066 | -3.13% |
| 2023-09-22 | 3.50 | 3.52 | 3.46 | 3.51 | 3.50 | qfq | 8,356,520 | 29,160,646 | 0.29% |
| 2023-09-21 | 3.53 | 3.55 | 3.47 | 3.50 | 3.49 | qfq | 10,809,297 | 37,948,791 | -1.13% |
| 2023-09-20 | 3.57 | 3.57 | 3.53 | 3.54 | 3.53 | qfq | 6,886,600 | 24,472,462 | -0.84% |
| 2023-09-19 | 3.58 | 3.62 | 3.57 | 3.57 | 3.56 | qfq | 6,906,020 | 24,781,246 | -0.56% |
| 2023-09-18 | 3.60 | 3.60 | 3.57 | 3.59 | 3.58 | qfq | 8,727,620 | 31,263,722 | -0.55% |
| 2023-09-15 | 3.63 | 3.66 | 3.58 | 3.61 | 3.60 | qfq | 13,070,306 | 47,350,374 | 0.28% |
| 2023-09-14 | 3.58 | 3.61 | 3.57 | 3.60 | 3.59 | qfq | 9,129,253 | 32,796,805 | 0.00% |
| 2023-09-13 | 3.62 | 3.66 | 3.58 | 3.60 | 3.59 | qfq | 10,347,087 | 37,468,315 | 0.00% |
| 2023-09-12 | 3.61 | 3.63 | 3.60 | 3.60 | 3.59 | qfq | 5,625,169 | 20,321,991 | -0.55% |
| 2023-09-11 | 3.57 | 3.66 | 3.55 | 3.62 | 3.61 | qfq | 10,067,611 | 36,266,060 | 1.69% |
| 2023-09-08 | 3.63 | 3.63 | 3.55 | 3.56 | 3.55 | qfq | 13,787,923 | 49,300,449 | -2.47% |
| 2023-09-07 | 3.66 | 3.70 | 3.64 | 3.65 | 3.64 | qfq | 11,512,077 | 42,225,208 | -1.08% |
| 2023-09-06 | 3.69 | 3.74 | 3.64 | 3.69 | 3.68 | qfq | 15,585,000 | 57,456,261 | 0.82% |
| 2023-09-05 | 3.68 | 3.70 | 3.64 | 3.66 | 3.65 | qfq | 7,726,800 | 28,266,482 | -1.08% |
| 2023-09-04 | 3.62 | 3.71 | 3.62 | 3.70 | 3.69 | qfq | 15,551,786 | 57,219,592 | 2.21% |
| 2023-09-01 | 3.56 | 3.63 | 3.55 | 3.62 | 3.61 | qfq | 8,350,075 | 29,952,682 | 1.97% |
| 2023-08-31 | 3.59 | 3.61 | 3.54 | 3.55 | 3.54 | qfq | 7,524,402 | 26,813,249 | -1.39% |
| 2023-08-30 | 3.64 | 3.66 | 3.59 | 3.60 | 3.59 | qfq | 11,249,900 | 40,656,276 | -1.10% |
| 2023-08-29 | 3.58 | 3.65 | 3.57 | 3.64 | 3.63 | qfq | 9,102,800 | 32,931,528 | 1.68% |
| 2023-08-28 | 3.66 | 3.70 | 3.57 | 3.58 | 3.57 | qfq | 15,032,384 | 54,551,398 | 1.42% |
| 2023-08-25 | 3.54 | 3.60 | 3.51 | 3.53 | 3.52 | qfq | 10,098,298 | 35,842,746 | -0.84% |
| 2023-08-24 | 3.61 | 3.62 | 3.53 | 3.56 | 3.55 | qfq | 8,573,400 | 30,584,306 | -0.28% |
| 2023-08-23 | 3.62 | 3.63 | 3.57 | 3.57 | 3.56 | qfq | 6,406,027 | 23,030,691 | -1.65% |
| 2023-08-22 | 3.64 | 3.67 | 3.56 | 3.63 | 3.62 | qfq | 10,820,875 | 39,019,678 | -0.27% |
| 2023-08-21 | 3.70 | 3.74 | 3.63 | 3.64 | 3.63 | qfq | 10,398,000 | 38,196,049 | -1.89% |
| 2023-08-18 | 3.71 | 3.78 | 3.70 | 3.71 | 3.70 | qfq | 11,449,696 | 42,819,041 | -0.27% |
| 2023-08-17 | 3.61 | 3.72 | 3.58 | 3.72 | 3.71 | qfq | 12,313,003 | 45,037,653 | 2.48% |
| 2023-08-16 | 3.66 | 3.67 | 3.62 | 3.63 | 3.62 | qfq | 7,551,265 | 27,470,398 | -0.82% |
| 2023-08-15 | 3.70 | 3.71 | 3.62 | 3.66 | 3.65 | qfq | 9,602,600 | 35,107,455 | -1.08% |
| 2023-08-14 | 3.68 | 3.72 | 3.65 | 3.70 | 3.69 | qfq | 9,639,574 | 35,500,468 | -0.27% |
| 2023-08-11 | 3.80 | 3.81 | 3.70 | 3.71 | 3.70 | qfq | 15,407,133 | 57,723,510 | -2.88% |
| 2023-08-10 | 3.74 | 3.83 | 3.71 | 3.82 | 3.81 | qfq | 19,936,900 | 75,546,541 | 1.60% |
| 2023-08-09 | 3.88 | 3.88 | 3.73 | 3.76 | 3.75 | qfq | 19,292,075 | 73,322,164 | -2.08% |
| 2023-08-08 | 3.84 | 3.85 | 3.81 | 3.84 | 3.83 | qfq | 6,722,786 | 25,723,985 | 0.00% |
| 2023-08-07 | 3.85 | 3.88 | 3.83 | 3.84 | 3.83 | qfq | 11,708,874 | 45,045,973 | 0.52% |
| 2023-08-04 | 3.84 | 3.86 | 3.81 | 3.82 | 3.81 | qfq | 8,001,772 | 30,627,839 | -0.26% |
| 2023-08-03 | 3.84 | 3.85 | 3.81 | 3.83 | 3.82 | qfq | 7,626,100 | 29,182,872 | -0.52% |
| 2023-08-02 | 3.85 | 3.86 | 3.83 | 3.85 | 3.84 | qfq | 9,617,365 | 36,982,867 | -0.26% |
| 2023-08-01 | 3.82 | 3.87 | 3.81 | 3.86 | 3.85 | qfq | 18,646,449 | 71,754,423 | 0.52% |
| 2023-07-31 | 3.79 | 3.85 | 3.78 | 3.84 | 3.83 | qfq | 16,249,504 | 62,023,576 | 1.32% |
| 2023-07-28 | 3.77 | 3.79 | 3.73 | 3.79 | 3.78 | qfq | 9,974,420 | 37,559,519 | 0.53% |
| 2023-07-27 | 3.76 | 3.81 | 3.74 | 3.77 | 3.76 | qfq | 9,960,300 | 37,684,258 | 0.27% |
| 2023-07-26 | 3.77 | 3.79 | 3.75 | 3.76 | 3.75 | qfq | 7,894,705 | 29,692,905 | -0.53% |
| 2023-07-25 | 3.73 | 3.79 | 3.73 | 3.78 | 3.77 | qfq | 9,015,500 | 33,910,444 | 1.61% |
| 2023-07-24 | 3.74 | 3.75 | 3.70 | 3.72 | 3.71 | qfq | 6,584,747 | 24,493,266 | -0.53% |
| 2023-07-21 | 3.74 | 3.76 | 3.72 | 3.74 | 3.73 | qfq | 8,464,885 | 31,628,944 | -0.27% |
| 2023-07-20 | 3.81 | 3.81 | 3.74 | 3.75 | 3.74 | qfq | 11,062,300 | 41,725,279 | -1.83% |
| 2023-07-19 | 3.82 | 3.85 | 3.78 | 3.82 | 3.81 | qfq | 8,570,100 | 32,645,192 | -0.26% |
| 2023-07-18 | 3.82 | 3.83 | 3.79 | 3.83 | 3.82 | qfq | 10,219,500 | 38,924,093 | 0.26% |