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
闽发铝业002578.SZ
最近收盘价2.842026-07-17
最近交易日2026-07-17
成交量（股）28,686,800
成交额（元）83,121,916
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.97 | 3.00 | 2.82 | 2.84 | 2.84 | qfq | 28,686,800 | 83,121,916 | -4.05% |
| 2026-07-16 | 2.97 | 3.01 | 2.92 | 2.96 | 2.96 | qfq | 24,441,200 | 72,571,366 | -0.67% |
| 2026-07-15 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | qfq | 30,061,200 | 90,357,503 | -1.65% |
| 2026-07-14 | 2.86 | 3.04 | 2.84 | 3.03 | 3.03 | qfq | 27,648,800 | 81,663,601 | 5.21% |
| 2026-07-13 | 3.00 | 3.03 | 2.87 | 2.88 | 2.88 | qfq | 26,093,400 | 76,120,257 | -4.95% |
| 2026-07-10 | 2.93 | 3.11 | 2.89 | 3.03 | 3.03 | qfq | 33,213,300 | 100,731,135 | 2.36% |
| 2026-07-09 | 2.99 | 3.02 | 2.85 | 2.96 | 2.96 | qfq | 25,498,200 | 74,729,683 | -1.00% |
| 2026-07-08 | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 20,348,500 | 61,008,021 | -1.32% |
| 2026-07-07 | 3.08 | 3.14 | 3.01 | 3.03 | 3.03 | qfq | 21,913,100 | 66,859,001 | -3.19% |
| 2026-07-06 | 3.16 | 3.29 | 3.12 | 3.13 | 3.13 | qfq | 31,108,904 | 99,381,079 | -1.26% |
| 2026-07-03 | 3.21 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 27,032,500 | 85,987,849 | 0.32% |
| 2026-07-02 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 27,697,800 | 88,179,177 | 0.32% |
| 2026-07-01 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | qfq | 28,168,600 | 89,164,733 | 0.00% |
| 2026-06-30 | 3.14 | 3.16 | 3.07 | 3.15 | 3.15 | qfq | 24,330,100 | 75,652,514 | -0.32% |
| 2026-06-29 | 3.19 | 3.24 | 3.07 | 3.16 | 3.16 | qfq | 28,509,241 | 89,745,494 | -1.25% |
| 2026-06-26 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 25,740,700 | 82,839,868 | -3.32% |
| 2026-06-25 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | qfq | 27,217,100 | 90,171,939 | -2.93% |
| 2026-06-24 | 3.49 | 3.53 | 3.35 | 3.41 | 3.41 | qfq | 28,160,324 | 96,287,293 | -2.29% |
| 2026-06-23 | 3.64 | 3.67 | 3.47 | 3.49 | 3.49 | qfq | 32,680,100 | 116,832,502 | -5.16% |
| 2026-06-22 | 3.50 | 3.69 | 3.43 | 3.68 | 3.68 | qfq | 36,493,028 | 129,685,807 | 4.55% |
| 2026-06-18 | 3.62 | 3.67 | 3.50 | 3.52 | 3.52 | qfq | 29,439,699 | 104,809,755 | -2.76% |
| 2026-06-17 | 3.75 | 3.77 | 3.60 | 3.62 | 3.62 | qfq | 33,234,157 | 121,933,072 | -3.47% |
| 2026-06-16 | 3.64 | 3.77 | 3.59 | 3.75 | 3.75 | qfq | 34,444,257 | 126,805,261 | 2.18% |
| 2026-06-15 | 3.73 | 3.83 | 3.64 | 3.67 | 3.67 | qfq | 40,299,057 | 150,178,374 | 0.55% |
| 2026-06-12 | 3.56 | 3.75 | 3.50 | 3.65 | 3.65 | qfq | 40,217,600 | 146,516,576 | 2.82% |
| 2026-06-11 | 3.44 | 3.62 | 3.41 | 3.55 | 3.55 | qfq | 29,797,500 | 105,204,084 | 1.72% |
| 2026-06-10 | 3.61 | 3.62 | 3.42 | 3.49 | 3.49 | qfq | 29,625,400 | 103,214,557 | -3.86% |
| 2026-06-09 | 3.64 | 3.66 | 3.50 | 3.63 | 3.63 | qfq | 31,492,506 | 112,678,748 | 1.40% |
| 2026-06-08 | 3.76 | 3.82 | 3.52 | 3.58 | 3.58 | qfq | 46,810,800 | 171,362,183 | -8.21% |
| 2026-06-05 | 3.85 | 4.00 | 3.76 | 3.90 | 3.90 | qfq | 41,110,600 | 160,308,953 | 0.26% |
| 2026-06-04 | 4.07 | 4.08 | 3.84 | 3.89 | 3.89 | qfq | 46,487,200 | 181,481,202 | -5.81% |
| 2026-06-03 | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 38,052,800 | 156,714,464 | -1.20% |
| 2026-06-02 | 4.22 | 4.28 | 4.13 | 4.18 | 4.18 | qfq | 35,645,500 | 149,220,365 | -0.95% |
| 2026-06-01 | 4.11 | 4.30 | 4.07 | 4.22 | 4.22 | qfq | 55,383,424 | 233,474,420 | 2.68% |
| 2026-05-29 | 4.10 | 4.25 | 4.08 | 4.11 | 4.11 | qfq | 51,121,106 | 212,418,663 | 0.49% |
| 2026-05-28 | 4.06 | 4.13 | 3.94 | 4.09 | 4.09 | qfq | 38,701,000 | 156,245,295 | 0.49% |
| 2026-05-27 | 4.08 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 58,952,824 | 240,941,239 | -1.93% |
| 2026-05-26 | 4.06 | 4.18 | 3.94 | 4.15 | 4.15 | qfq | 68,370,456 | 280,225,367 | 2.22% |
| 2026-05-25 | 4.04 | 4.09 | 3.95 | 4.06 | 4.06 | qfq | 28,043,906 | 112,933,593 | 0.74% |
| 2026-05-22 | 3.93 | 4.05 | 3.83 | 4.03 | 4.03 | qfq | 27,551,963 | 109,390,983 | 3.87% |
| 2026-05-21 | 4.08 | 4.18 | 3.87 | 3.88 | 3.88 | qfq | 36,394,238 | 146,851,790 | -4.20% |
| 2026-05-20 | 4.00 | 4.11 | 3.96 | 4.05 | 4.05 | qfq | 36,377,658 | 146,722,768 | 1.00% |
| 2026-05-19 | 3.91 | 4.04 | 3.83 | 4.01 | 4.01 | qfq | 31,612,146 | 124,544,025 | 2.30% |
| 2026-05-18 | 3.89 | 3.92 | 3.80 | 3.92 | 3.92 | qfq | 20,807,750 | 80,615,644 | 0.77% |
| 2026-05-15 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 24,221,000 | 95,349,051 | -3.47% |
| 2026-05-14 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 22,299,300 | 91,033,364 | -2.89% |
| 2026-05-13 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 24,277,700 | 100,798,986 | 0.73% |
| 2026-05-12 | 4.21 | 4.23 | 4.09 | 4.12 | 4.12 | qfq | 21,393,500 | 88,511,486 | -1.67% |
| 2026-05-11 | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | qfq | 24,190,200 | 101,519,865 | -1.18% |
| 2026-05-08 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | qfq | 23,875,800 | 100,750,423 | 0.00% |
| 2026-05-07 | 4.24 | 4.27 | 4.20 | 4.24 | 4.24 | qfq | 27,745,450 | 117,340,201 | 0.24% |
| 2026-05-06 | 4.19 | 4.23 | 4.14 | 4.23 | 4.23 | qfq | 30,971,600 | 129,678,010 | 1.68% |
| 2026-04-30 | 4.15 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 29,284,199 | 122,078,666 | -0.72% |
| 2026-04-29 | 4.09 | 4.22 | 4.02 | 4.19 | 4.19 | qfq | 50,329,536 | 208,580,839 | 2.44% |
| 2026-04-28 | 4.08 | 4.17 | 4.03 | 4.09 | 4.09 | qfq | 51,994,200 | 212,506,907 | -0.49% |
| 2026-04-27 | 3.95 | 4.12 | 3.91 | 4.11 | 4.11 | qfq | 84,320,941 | 340,781,736 | 6.75% |
| 2026-04-24 | 3.76 | 3.87 | 3.74 | 3.85 | 3.85 | qfq | 28,238,100 | 107,366,890 | 2.12% |
| 2026-04-23 | 3.90 | 3.91 | 3.73 | 3.77 | 3.77 | qfq | 34,173,400 | 128,769,712 | -3.08% |
| 2026-04-22 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 26,321,758 | 102,138,587 | -1.02% |
| 2026-04-21 | 3.99 | 4.10 | 3.90 | 3.93 | 3.93 | qfq | 39,715,400 | 157,100,016 | -2.00% |
| 2026-04-20 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 28,251,700 | 113,152,294 | -1.47% |
| 2026-04-17 | 4.04 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 35,421,169 | 143,010,748 | 0.25% |
| 2026-04-16 | 3.97 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 43,047,200 | 173,771,727 | 2.53% |
| 2026-04-15 | 4.09 | 4.12 | 3.94 | 3.96 | 3.96 | qfq | 38,963,599 | 156,365,575 | -2.94% |
| 2026-04-14 | 4.14 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 35,587,200 | 144,704,682 | 0.74% |
| 2026-04-13 | 4.05 | 4.10 | 3.96 | 4.05 | 4.05 | qfq | 34,804,800 | 140,040,346 | 0.50% |
| 2026-04-10 | 4.15 | 4.18 | 4.02 | 4.03 | 4.03 | qfq | 46,656,136 | 189,910,978 | -2.42% |
| 2026-04-09 | 4.13 | 4.20 | 4.08 | 4.13 | 4.13 | qfq | 54,510,524 | 225,718,852 | -1.43% |
| 2026-04-08 | 4.14 | 4.22 | 4.03 | 4.19 | 4.19 | qfq | 95,262,535 | 394,974,346 | 2.44% |
| 2026-04-07 | 3.73 | 4.12 | 3.73 | 4.09 | 4.09 | qfq | 122,911,434 | 490,774,806 | 7.07% |
| 2026-04-03 | 4.01 | 4.14 | 3.82 | 3.82 | 3.82 | qfq | 91,224,198 | 355,642,088 | -9.91% |
| 2026-04-02 | 4.52 | 4.62 | 4.17 | 4.24 | 4.24 | qfq | 147,226,936 | 642,922,948 | -2.97% |
| 2026-04-01 | 4.68 | 4.68 | 4.26 | 4.37 | 4.37 | qfq | 184,481,067 | 807,085,575 | -6.82% |
| 2026-03-31 | 4.67 | 4.69 | 4.60 | 4.69 | 4.69 | qfq | 79,597,630 | 372,904,760 | 10.09% |
| 2026-03-30 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | qfq | 19,181,600 | 81,713,616 | 10.08% |
| 2026-03-27 | 3.75 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 18,860,500 | 72,508,795 | 1.04% |
| 2026-03-26 | 3.83 | 3.94 | 3.80 | 3.83 | 3.83 | qfq | 27,506,400 | 106,078,734 | -0.52% |
| 2026-03-25 | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | qfq | 30,783,000 | 117,776,856 | 3.49% |
| 2026-03-24 | 3.62 | 3.72 | 3.49 | 3.72 | 3.72 | qfq | 36,554,100 | 132,226,994 | 6.59% |
| 2026-03-23 | 3.66 | 3.72 | 3.47 | 3.49 | 3.49 | qfq | 36,185,500 | 130,149,262 | -6.68% |
| 2026-03-20 | 3.90 | 3.93 | 3.73 | 3.74 | 3.74 | qfq | 32,969,500 | 126,236,165 | -3.61% |
| 2026-03-19 | 4.02 | 4.03 | 3.86 | 3.88 | 3.88 | qfq | 31,092,206 | 122,098,288 | -4.43% |
| 2026-03-18 | 4.13 | 4.16 | 4.02 | 4.06 | 4.06 | qfq | 25,346,100 | 103,315,509 | -1.69% |
| 2026-03-17 | 4.23 | 4.33 | 4.11 | 4.13 | 4.13 | qfq | 39,578,400 | 167,350,110 | -1.43% |
| 2026-03-16 | 4.25 | 4.38 | 4.10 | 4.19 | 4.19 | qfq | 36,171,800 | 152,309,615 | -1.18% |
| 2026-03-13 | 4.38 | 4.48 | 4.21 | 4.24 | 4.24 | qfq | 45,370,500 | 196,694,001 | -3.42% |
| 2026-03-12 | 4.35 | 4.51 | 4.35 | 4.39 | 4.39 | qfq | 47,035,163 | 208,027,009 | 0.92% |
| 2026-03-11 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | qfq | 28,060,700 | 122,113,843 | 0.23% |
| 2026-03-10 | 4.43 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 29,611,700 | 129,763,871 | -2.03% |
| 2026-03-09 | 4.44 | 4.52 | 4.38 | 4.43 | 4.43 | qfq | 37,085,100 | 164,619,072 | -0.45% |
| 2026-03-06 | 4.42 | 4.49 | 4.32 | 4.45 | 4.45 | qfq | 34,168,100 | 151,748,290 | -0.89% |
| 2026-03-05 | 4.58 | 4.62 | 4.46 | 4.49 | 4.49 | qfq | 43,631,100 | 197,645,266 | 0.67% |
| 2026-03-04 | 4.35 | 4.58 | 4.26 | 4.46 | 4.46 | qfq | 44,883,900 | 200,441,388 | 0.68% |
| 2026-03-03 | 4.59 | 4.66 | 4.42 | 4.43 | 4.43 | qfq | 43,062,700 | 195,160,039 | -4.53% |
| 2026-03-02 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | qfq | 52,131,200 | 239,393,330 | -1.07% |
| 2026-02-27 | 4.52 | 4.69 | 4.50 | 4.69 | 4.69 | qfq | 37,238,300 | 172,337,994 | 3.30% |
| 2026-02-26 | 4.61 | 4.64 | 4.51 | 4.54 | 4.54 | qfq | 33,669,000 | 153,685,724 | -1.30% |
| 2026-02-25 | 4.37 | 4.63 | 4.37 | 4.60 | 4.60 | qfq | 49,155,006 | 223,995,603 | 5.50% |
| 2026-02-24 | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | qfq | 42,327,000 | 183,948,633 | 5.06% |
| 2026-02-13 | 4.22 | 4.24 | 4.14 | 4.15 | 4.15 | qfq | 23,666,900 | 98,955,245 | -1.89% |
| 2026-02-12 | 4.30 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 26,170,800 | 111,827,187 | -2.31% |
| 2026-02-11 | 4.34 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 23,968,900 | 104,364,761 | 0.00% |
| 2026-02-10 | 4.42 | 4.46 | 4.33 | 4.33 | 4.33 | qfq | 23,950,700 | 104,890,422 | -2.04% |
| 2026-02-09 | 4.47 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 29,514,000 | 131,275,189 | 1.14% |
| 2026-02-06 | 4.25 | 4.42 | 4.19 | 4.37 | 4.37 | qfq | 40,315,400 | 175,358,540 | 1.39% |
| 2026-02-05 | 4.39 | 4.42 | 4.27 | 4.31 | 4.31 | qfq | 35,788,600 | 155,122,840 | -2.93% |
| 2026-02-04 | 4.52 | 4.52 | 4.37 | 4.44 | 4.44 | qfq | 39,521,000 | 175,375,210 | 0.68% |
| 2026-02-03 | 4.33 | 4.42 | 4.25 | 4.41 | 4.41 | qfq | 65,290,900 | 283,119,740 | 4.75% |
| 2026-02-02 | 4.15 | 4.40 | 4.15 | 4.21 | 4.21 | qfq | 105,275,380 | 449,469,963 | -8.68% |
| 2026-01-30 | 4.88 | 4.90 | 4.61 | 4.61 | 4.61 | qfq | 82,815,006 | 387,909,305 | -9.96% |
| 2026-01-29 | 5.31 | 5.46 | 4.88 | 5.12 | 5.12 | qfq | 237,635,900 | 1,234,039,448 | 0.39% |
| 2026-01-28 | 4.65 | 5.10 | 4.61 | 5.10 | 5.10 | qfq | 153,862,906 | 762,992,319 | 9.91% |
| 2026-01-27 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | qfq | 66,268,200 | 307,153,023 | -2.32% |
| 2026-01-26 | 4.73 | 4.81 | 4.68 | 4.75 | 4.75 | qfq | 102,938,000 | 488,837,622 | 1.71% |
| 2026-01-23 | 4.56 | 4.68 | 4.49 | 4.67 | 4.67 | qfq | 63,200,300 | 291,340,514 | 2.64% |
| 2026-01-22 | 4.43 | 4.55 | 4.39 | 4.55 | 4.55 | qfq | 48,104,900 | 215,611,864 | 2.71% |
| 2026-01-21 | 4.38 | 4.43 | 4.28 | 4.43 | 4.43 | qfq | 37,604,000 | 164,809,022 | 0.68% |
| 2026-01-20 | 4.38 | 4.45 | 4.28 | 4.40 | 4.40 | qfq | 44,773,800 | 195,388,308 | 0.69% |
| 2026-01-19 | 4.28 | 4.38 | 4.20 | 4.37 | 4.37 | qfq | 36,468,200 | 157,717,939 | 1.16% |
| 2026-01-16 | 4.39 | 4.49 | 4.32 | 4.32 | 4.32 | qfq | 48,014,000 | 211,300,174 | -1.59% |
| 2026-01-15 | 4.40 | 4.49 | 4.34 | 4.39 | 4.39 | qfq | 50,773,700 | 224,403,278 | -0.45% |
| 2026-01-14 | 4.45 | 4.49 | 4.36 | 4.41 | 4.41 | qfq | 60,225,200 | 267,043,225 | -0.90% |
| 2026-01-13 | 4.54 | 4.65 | 4.44 | 4.45 | 4.45 | qfq | 72,274,600 | 327,725,155 | -2.20% |
| 2026-01-12 | 4.61 | 4.70 | 4.53 | 4.55 | 4.55 | qfq | 55,964,100 | 255,917,521 | -0.22% |
| 2026-01-09 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | qfq | 49,486,000 | 224,914,623 | 1.11% |
| 2026-01-08 | 4.57 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 60,144,200 | 273,604,053 | -2.80% |
| 2026-01-07 | 4.68 | 4.75 | 4.58 | 4.64 | 4.64 | qfq | 65,380,200 | 303,740,153 | -0.85% |
| 2026-01-06 | 4.58 | 4.77 | 4.56 | 4.68 | 4.68 | qfq | 98,978,500 | 463,195,177 | 3.08% |
| 2026-01-05 | 4.60 | 4.75 | 4.51 | 4.54 | 4.54 | qfq | 74,616,600 | 342,416,696 | 1.11% |
| 2025-12-31 | 4.56 | 4.74 | 4.47 | 4.49 | 4.49 | qfq | 71,527,500 | 325,063,700 | -1.10% |
| 2025-12-30 | 4.50 | 4.66 | 4.41 | 4.54 | 4.54 | qfq | 74,939,400 | 341,565,103 | -2.58% |
| 2025-12-29 | 4.81 | 4.82 | 4.60 | 4.66 | 4.66 | qfq | 103,979,636 | 489,853,311 | -2.92% |
| 2025-12-26 | 4.60 | 5.05 | 4.53 | 4.80 | 4.80 | qfq | 158,721,000 | 756,117,577 | 4.35% |
| 2025-12-25 | 4.55 | 4.61 | 4.50 | 4.60 | 4.60 | qfq | 67,703,100 | 308,524,675 | -0.65% |
| 2025-12-24 | 4.63 | 4.65 | 4.53 | 4.63 | 4.63 | qfq | 74,817,600 | 343,688,124 | 1.31% |
| 2025-12-23 | 4.52 | 4.69 | 4.49 | 4.57 | 4.57 | qfq | 89,759,100 | 411,443,622 | 0.22% |
| 2025-12-22 | 4.54 | 4.59 | 4.46 | 4.56 | 4.56 | qfq | 72,135,600 | 326,992,490 | 0.66% |
| 2025-12-19 | 4.33 | 4.56 | 4.23 | 4.53 | 4.53 | qfq | 100,885,900 | 447,774,655 | 4.86% |
| 2025-12-18 | 4.25 | 4.43 | 4.20 | 4.32 | 4.32 | qfq | 82,496,500 | 358,064,871 | 1.17% |
| 2025-12-17 | 4.20 | 4.30 | 4.10 | 4.27 | 4.27 | qfq | 70,913,800 | 298,628,133 | 1.43% |
| 2025-12-16 | 4.45 | 4.47 | 4.18 | 4.21 | 4.21 | qfq | 82,324,900 | 351,394,354 | -6.03% |
| 2025-12-15 | 4.41 | 4.62 | 4.37 | 4.48 | 4.48 | qfq | 82,849,000 | 372,532,686 | 0.22% |
| 2025-12-12 | 4.60 | 4.68 | 4.45 | 4.47 | 4.47 | qfq | 100,706,000 | 457,183,918 | -0.89% |
| 2025-12-11 | 4.88 | 4.94 | 4.50 | 4.51 | 4.51 | qfq | 119,851,500 | 554,974,934 | -6.63% |
| 2025-12-10 | 4.91 | 4.99 | 4.73 | 4.83 | 4.83 | qfq | 135,250,600 | 655,712,912 | -3.78% |
| 2025-12-09 | 5.44 | 5.45 | 4.97 | 5.02 | 5.02 | qfq | 190,152,500 | 968,991,435 | -8.06% |
| 2025-12-08 | 4.95 | 5.46 | 4.84 | 5.46 | 5.46 | qfq | 255,141,436 | 1,278,891,859 | 10.08% |
| 2025-12-05 | 4.50 | 4.96 | 4.47 | 4.96 | 4.96 | qfq | 132,675,436 | 640,936,778 | 9.98% |
| 2025-12-04 | 4.66 | 4.69 | 4.48 | 4.51 | 4.51 | qfq | 117,493,890 | 534,664,313 | -4.04% |
| 2025-12-03 | 4.50 | 4.81 | 4.39 | 4.70 | 4.70 | qfq | 179,477,206 | 833,228,742 | 4.44% |
| 2025-12-02 | 4.39 | 4.65 | 4.28 | 4.50 | 4.50 | qfq | 175,629,359 | 779,524,967 | 1.35% |
| 2025-12-01 | 4.15 | 4.44 | 4.12 | 4.44 | 4.44 | qfq | 73,765,200 | 317,940,102 | 9.90% |
| 2025-11-28 | 3.89 | 4.05 | 3.81 | 4.04 | 4.04 | qfq | 69,706,500 | 277,827,352 | 3.86% |
| 2025-11-27 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | qfq | 55,101,700 | 217,309,560 | -1.27% |
| 2025-11-26 | 4.08 | 4.16 | 3.92 | 3.94 | 3.94 | qfq | 70,686,600 | 284,342,770 | -1.75% |
| 2025-11-25 | 3.94 | 4.06 | 3.85 | 4.01 | 4.01 | qfq | 85,836,210 | 341,647,679 | 5.25% |
| 2025-11-24 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | qfq | 65,548,400 | 248,896,640 | 2.14% |
| 2025-11-21 | 4.03 | 4.09 | 3.73 | 3.73 | 3.73 | qfq | 111,830,204 | 433,631,196 | -9.69% |
| 2025-11-20 | 4.29 | 4.33 | 4.07 | 4.13 | 4.13 | qfq | 114,230,157 | 479,827,621 | -0.48% |
| 2025-11-19 | 4.43 | 4.44 | 4.12 | 4.15 | 4.15 | qfq | 145,033,659 | 612,045,747 | -6.74% |
| 2025-11-18 | 4.89 | 4.90 | 4.45 | 4.45 | 4.45 | qfq | 121,161,706 | 552,179,597 | -9.92% |
| 2025-11-17 | 4.78 | 5.26 | 4.65 | 4.94 | 4.94 | qfq | 226,504,900 | 1,136,307,110 | -1.20% |
| 2025-11-14 | 5.00 | 5.36 | 4.85 | 5.00 | 5.00 | qfq | 315,431,524 | 1,621,425,724 | 2.67% |
| 2025-11-13 | 4.60 | 4.87 | 4.43 | 4.87 | 4.87 | qfq | 207,816,453 | 969,445,730 | 9.93% |
| 2025-11-12 | 4.03 | 4.43 | 3.98 | 4.43 | 4.43 | qfq | 200,193,967 | 872,920,751 | 9.93% |
| 2025-11-11 | 4.11 | 4.14 | 3.98 | 4.03 | 4.03 | qfq | 100,532,500 | 405,761,496 | -3.82% |
| 2025-11-10 | 4.10 | 4.31 | 4.02 | 4.19 | 4.19 | qfq | 146,262,404 | 611,966,980 | 1.95% |
| 2025-11-07 | 4.19 | 4.28 | 4.06 | 4.11 | 4.11 | qfq | 201,296,134 | 834,110,555 | -3.97% |
| 2025-11-06 | 3.88 | 4.28 | 3.76 | 4.28 | 4.28 | qfq | 170,827,334 | 684,024,782 | 10.03% |
| 2025-11-05 | 3.92 | 3.97 | 3.76 | 3.89 | 3.89 | qfq | 203,073,400 | 788,160,929 | -4.89% |
| 2025-11-04 | 3.69 | 4.09 | 3.67 | 4.09 | 4.09 | qfq | 92,869,000 | 372,337,275 | 9.95% |
| 2025-11-03 | 3.68 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 46,859,100 | 172,716,512 | 0.81% |
| 2025-10-31 | 3.76 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 66,913,434 | 247,603,356 | -2.64% |
| 2025-10-30 | 3.74 | 3.92 | 3.71 | 3.79 | 3.79 | qfq | 120,257,397 | 458,128,994 | -0.79% |
| 2025-10-29 | 3.68 | 3.94 | 3.57 | 3.82 | 3.82 | qfq | 165,101,014 | 617,724,354 | 3.80% |
| 2025-10-28 | 3.53 | 3.88 | 3.48 | 3.68 | 3.68 | qfq | 127,057,030 | 473,373,886 | 4.25% |
| 2025-10-27 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | qfq | 60,339,463 | 214,162,449 | -5.11% |
| 2025-10-24 | 3.71 | 3.88 | 3.64 | 3.72 | 3.72 | qfq | 42,002,400 | 157,312,881 | -0.27% |
| 2025-10-23 | 3.60 | 3.73 | 3.59 | 3.73 | 3.73 | qfq | 41,330,534 | 152,003,674 | 3.61% |
| 2025-10-22 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | qfq | 21,219,834 | 76,420,527 | 0.00% |
| 2025-10-21 | 3.55 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 24,132,800 | 86,585,683 | 1.69% |
| 2025-10-20 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | qfq | 22,100,400 | 77,885,817 | 0.85% |
| 2025-10-17 | 3.58 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 24,499,404 | 87,068,614 | -0.85% |
| 2025-10-16 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | qfq | 27,725,500 | 98,627,910 | 0.00% |
| 2025-10-15 | 3.53 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 23,140,100 | 81,879,221 | 0.28% |
| 2025-10-14 | 3.55 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 39,153,212 | 139,335,358 | 0.57% |
| 2025-10-13 | 3.38 | 3.54 | 3.31 | 3.51 | 3.51 | qfq | 35,147,610 | 121,234,814 | 1.15% |
| 2025-10-10 | 3.38 | 3.50 | 3.34 | 3.47 | 3.47 | qfq | 31,769,100 | 109,623,542 | 2.06% |
| 2025-10-09 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | qfq | 23,400,206 | 79,058,359 | 2.10% |
| 2025-09-30 | 3.29 | 3.38 | 3.28 | 3.33 | 3.33 | qfq | 23,791,400 | 79,370,874 | 1.22% |
| 2025-09-29 | 3.24 | 3.29 | 3.16 | 3.29 | 3.29 | qfq | 26,765,200 | 87,113,878 | 2.17% |
| 2025-09-26 | 3.20 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 18,568,100 | 60,041,120 | 0.31% |
| 2025-09-25 | 3.24 | 3.29 | 3.19 | 3.21 | 3.21 | qfq | 17,153,900 | 55,433,332 | -0.31% |
| 2025-09-24 | 3.19 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 19,305,406 | 62,089,025 | 0.31% |
| 2025-09-23 | 3.30 | 3.31 | 3.15 | 3.21 | 3.21 | qfq | 22,781,806 | 72,990,939 | -2.73% |
| 2025-09-22 | 3.39 | 3.40 | 3.26 | 3.30 | 3.30 | qfq | 21,393,706 | 70,583,852 | -2.08% |
| 2025-09-19 | 3.41 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 21,008,206 | 70,842,751 | -0.88% |
| 2025-09-18 | 3.54 | 3.55 | 3.38 | 3.40 | 3.40 | qfq | 35,508,506 | 122,993,744 | -5.03% |
| 2025-09-17 | 3.51 | 3.62 | 3.46 | 3.58 | 3.58 | qfq | 34,861,900 | 124,063,319 | 1.13% |
| 2025-09-16 | 3.56 | 3.56 | 3.44 | 3.54 | 3.54 | qfq | 25,186,200 | 88,134,799 | 0.00% |
| 2025-09-15 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 21,710,300 | 76,793,014 | -0.84% |
| 2025-09-12 | 3.55 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 35,557,888 | 127,157,044 | 1.71% |
| 2025-09-11 | 3.49 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 21,947,200 | 76,063,048 | 0.57% |
| 2025-09-10 | 3.44 | 3.51 | 3.43 | 3.49 | 3.49 | qfq | 19,554,500 | 67,972,989 | 1.16% |
| 2025-09-09 | 3.45 | 3.51 | 3.42 | 3.45 | 3.45 | qfq | 20,778,100 | 72,015,912 | -0.29% |
| 2025-09-08 | 3.40 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 20,196,203 | 69,753,905 | 1.76% |
| 2025-09-05 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | qfq | 21,753,008 | 73,046,775 | 2.10% |
| 2025-09-04 | 3.32 | 3.37 | 3.27 | 3.33 | 3.33 | qfq | 26,517,460 | 88,405,903 | 0.00% |
| 2025-09-03 | 3.47 | 3.60 | 3.30 | 3.33 | 3.33 | qfq | 34,870,800 | 118,970,467 | -3.48% |
| 2025-09-02 | 3.41 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 28,689,512 | 97,901,627 | 1.17% |
| 2025-09-01 | 3.39 | 3.45 | 3.31 | 3.41 | 3.41 | qfq | 25,185,600 | 85,734,011 | 1.79% |
| 2025-08-29 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 19,322,900 | 64,995,883 | -1.47% |
| 2025-08-28 | 3.43 | 3.50 | 3.24 | 3.40 | 3.40 | qfq | 34,534,440 | 116,164,215 | -0.87% |
| 2025-08-27 | 3.60 | 3.64 | 3.42 | 3.43 | 3.43 | qfq | 28,760,760 | 101,566,953 | -4.72% |
| 2025-08-26 | 3.55 | 3.61 | 3.42 | 3.60 | 3.60 | qfq | 34,013,160 | 120,555,453 | 0.56% |
| 2025-08-25 | 3.54 | 3.61 | 3.53 | 3.58 | 3.58 | qfq | 25,285,810 | 90,375,611 | 1.42% |
| 2025-08-22 | 3.59 | 3.61 | 3.50 | 3.53 | 3.53 | qfq | 22,974,600 | 81,342,997 | -1.67% |
| 2025-08-21 | 3.62 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 14,204,400 | 51,070,216 | -0.55% |
| 2025-08-20 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 19,785,600 | 71,023,539 | 1.69% |
| 2025-08-19 | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 16,943,500 | 59,606,562 | 1.72% |
| 2025-08-18 | 3.56 | 3.59 | 3.49 | 3.49 | 3.49 | qfq | 22,658,100 | 79,906,586 | -1.69% |
| 2025-08-15 | 3.50 | 3.60 | 3.47 | 3.55 | 3.55 | qfq | 15,550,400 | 55,453,132 | 0.57% |
| 2025-08-14 | 3.63 | 3.64 | 3.51 | 3.53 | 3.53 | qfq | 20,659,600 | 73,850,657 | -2.22% |
| 2025-08-13 | 3.55 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 21,030,900 | 75,825,915 | 1.69% |
| 2025-08-12 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 13,395,400 | 47,564,656 | -0.84% |
| 2025-08-11 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 16,572,504 | 59,100,482 | 0.85% |
| 2025-08-08 | 3.51 | 3.55 | 3.49 | 3.55 | 3.55 | qfq | 13,675,500 | 48,214,468 | 0.85% |
| 2025-08-07 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 15,116,700 | 52,868,776 | 0.57% |
| 2025-08-06 | 3.49 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 15,596,100 | 54,572,834 | 0.29% |
| 2025-08-05 | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 15,852,900 | 55,315,796 | 1.45% |
| 2025-08-04 | 3.41 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 14,232,600 | 48,765,860 | 0.88% |
| 2025-08-01 | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | qfq | 17,735,400 | 60,114,778 | 1.49% |
| 2025-07-31 | 3.43 | 3.44 | 3.33 | 3.36 | 3.36 | qfq | 24,794,000 | 83,626,134 | -2.61% |
| 2025-07-30 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | qfq | 21,529,900 | 74,578,626 | -1.15% |
| 2025-07-29 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 25,046,800 | 87,691,894 | -1.41% |
| 2025-07-28 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 25,580,300 | 90,273,660 | -0.56% |
| 2025-07-25 | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 26,292,110 | 93,795,571 | -1.93% |
| 2025-07-24 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 36,576,597 | 132,451,428 | 0.28% |
| 2025-07-23 | 3.66 | 3.70 | 3.59 | 3.62 | 3.62 | qfq | 49,601,497 | 180,458,600 | -1.09% |
| 2025-07-22 | 3.72 | 3.72 | 3.57 | 3.66 | 3.66 | qfq | 94,225,155 | 343,072,300 | -2.40% |
| 2025-07-21 | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | qfq | 42,879,591 | 156,035,755 | 9.97% |
| 2025-07-18 | 3.43 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 17,237,400 | 59,186,234 | 0.59% |
| 2025-07-17 | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 15,978,400 | 54,144,912 | 0.00% |
| 2025-07-16 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 12,299,300 | 41,570,769 | 0.00% |
| 2025-07-15 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 17,560,500 | 59,498,665 | -2.31% |
| 2025-07-14 | 3.47 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 18,056,800 | 62,500,605 | 0.00% |
| 2025-07-11 | 3.42 | 3.53 | 3.37 | 3.47 | 3.47 | qfq | 23,904,700 | 82,463,657 | 1.76% |
| 2025-07-10 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 12,042,200 | 40,991,626 | 0.59% |
| 2025-07-09 | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 17,247,206 | 58,850,725 | -1.17% |
| 2025-07-08 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | qfq | 14,644,400 | 49,875,543 | 1.18% |
| 2025-07-07 | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 13,375,100 | 45,103,143 | 0.89% |
| 2025-07-04 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 17,814,000 | 60,181,621 | -2.61% |
| 2025-07-03 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 15,426,100 | 52,972,599 | 0.29% |
| 2025-07-02 | 3.37 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 26,927,500 | 92,498,045 | 1.78% |
| 2025-07-01 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 18,130,400 | 61,072,963 | 0.90% |
| 2025-06-30 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 16,411,500 | 55,152,651 | -0.89% |
| 2025-06-27 | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 27,683,802 | 93,941,015 | 1.20% |
| 2025-06-26 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 14,127,200 | 47,183,929 | 0.60% |
| 2025-06-25 | 3.32 | 3.34 | 3.27 | 3.32 | 3.32 | qfq | 16,273,000 | 53,829,504 | 0.30% |
| 2025-06-24 | 3.20 | 3.33 | 3.19 | 3.31 | 3.31 | qfq | 18,729,100 | 61,621,963 | 3.12% |
| 2025-06-23 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | qfq | 17,601,302 | 56,023,647 | 3.22% |
| 2025-06-20 | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | qfq | 11,512,300 | 36,117,506 | -0.96% |
| 2025-06-19 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | qfq | 17,436,600 | 55,265,018 | -2.79% |
| 2025-06-18 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 11,823,100 | 38,269,470 | -1.52% |
| 2025-06-17 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 12,501,800 | 40,921,883 | 0.31% |
| 2025-06-16 | 3.27 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 13,675,500 | 44,878,500 | -0.61% |
| 2025-06-13 | 3.30 | 3.33 | 3.26 | 3.29 | 3.29 | qfq | 18,061,902 | 59,378,724 | -0.60% |
| 2025-06-12 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | qfq | 12,912,900 | 42,698,754 | -0.30% |
| 2025-06-11 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | qfq | 20,623,800 | 68,291,348 | 1.84% |
| 2025-06-10 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 17,486,300 | 56,886,210 | -0.61% |
| 2025-06-09 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 17,590,302 | 57,632,585 | 0.61% |
| 2025-06-06 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 15,371,600 | 49,954,291 | 1.88% |
| 2025-06-05 | 3.25 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 13,902,600 | 44,754,566 | -1.54% |
| 2025-06-04 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | qfq | 19,562,800 | 63,180,117 | 2.52% |
| 2025-06-03 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | qfq | 12,143,300 | 38,297,849 | 0.96% |
| 2025-05-30 | 3.20 | 3.25 | 3.12 | 3.14 | 3.14 | qfq | 17,685,512 | 55,859,193 | -2.48% |
| 2025-05-29 | 3.09 | 3.28 | 3.09 | 3.22 | 3.22 | qfq | 32,001,612 | 102,580,963 | 3.54% |
| 2025-05-28 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 9,364,100 | 29,169,154 | -0.96% |
| 2025-05-27 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | qfq | 12,044,700 | 37,461,911 | 0.00% |
| 2025-05-26 | 3.10 | 3.17 | 3.09 | 3.14 | 3.14 | qfq | 13,375,000 | 41,990,773 | 0.96% |
| 2025-05-23 | 3.15 | 3.18 | 3.11 | 3.11 | 3.11 | qfq | 13,844,700 | 43,536,001 | -1.58% |
| 2025-05-22 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 16,761,900 | 53,406,613 | -2.47% |
| 2025-05-21 | 3.23 | 3.28 | 3.17 | 3.24 | 3.24 | qfq | 24,001,900 | 77,400,067 | 1.25% |
| 2025-05-20 | 3.20 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 22,643,800 | 72,003,179 | 0.00% |
| 2025-05-19 | 3.16 | 3.23 | 3.13 | 3.20 | 3.20 | qfq | 29,489,000 | 94,077,002 | 3.23% |
| 2025-05-16 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 17,135,600 | 53,324,048 | 0.65% |
| 2025-05-15 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 15,590,800 | 48,067,462 | -0.32% |
| 2025-05-14 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | qfq | 12,093,200 | 37,290,206 | 0.32% |
| 2025-05-13 | 3.10 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 16,108,384 | 49,960,189 | -0.32% |
| 2025-05-12 | 3.09 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 14,589,684 | 44,839,230 | 0.65% |
| 2025-05-09 | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 18,064,200 | 55,716,790 | -1.29% |
| 2025-05-08 | 3.08 | 3.14 | 3.05 | 3.11 | 3.11 | qfq | 20,845,200 | 64,825,992 | 0.97% |
| 2025-05-07 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | qfq | 21,276,700 | 65,104,698 | 2.33% |
| 2025-05-06 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | qfq | 16,693,300 | 49,794,170 | 2.73% |
| 2025-04-30 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | qfq | 14,020,750 | 41,337,055 | 0.69% |
| 2025-04-29 | 2.90 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 16,448,600 | 48,054,884 | 0.00% |
| 2025-04-28 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 16,989,500 | 49,506,671 | -1.69% |
| 2025-04-25 | 2.92 | 3.01 | 2.91 | 2.96 | 2.96 | qfq | 22,788,000 | 67,816,745 | 1.37% |
| 2025-04-24 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 15,238,800 | 44,795,275 | -1.02% |
| 2025-04-23 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 17,178,600 | 50,822,938 | 0.34% |
| 2025-04-22 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 16,711,700 | 48,966,498 | 0.68% |
| 2025-04-21 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 14,861,300 | 43,281,218 | 1.39% |
| 2025-04-18 | 2.86 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 13,355,800 | 38,293,831 | 0.35% |
| 2025-04-17 | 2.84 | 2.91 | 2.83 | 2.87 | 2.87 | qfq | 16,230,500 | 46,659,899 | 1.41% |
| 2025-04-16 | 2.89 | 2.91 | 2.79 | 2.83 | 2.83 | qfq | 19,483,000 | 55,307,379 | -2.41% |
| 2025-04-15 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 20,535,300 | 59,320,398 | 1.05% |
| 2025-04-14 | 2.86 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 31,356,900 | 90,374,769 | 3.61% |
| 2025-04-11 | 2.72 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 26,597,063 | 73,565,365 | 1.09% |
| 2025-04-10 | 2.75 | 2.79 | 2.72 | 2.74 | 2.74 | qfq | 31,874,663 | 87,852,984 | 2.24% |
| 2025-04-09 | 2.59 | 2.69 | 2.41 | 2.68 | 2.68 | qfq | 51,393,289 | 131,497,411 | 0.75% |
| 2025-04-08 | 2.82 | 2.95 | 2.65 | 2.66 | 2.66 | qfq | 68,205,800 | 184,606,017 | -9.52% |
| 2025-04-07 | 3.05 | 3.08 | 2.94 | 2.94 | 2.94 | qfq | 21,131,500 | 62,830,207 | -10.09% |
| 2025-04-03 | 3.21 | 3.33 | 3.19 | 3.27 | 3.27 | qfq | 46,680,144 | 151,737,030 | 0.62% |
| 2025-04-02 | 3.23 | 3.39 | 3.22 | 3.25 | 3.25 | qfq | 46,950,648 | 154,548,534 | -0.31% |
| 2025-04-01 | 3.27 | 3.28 | 3.16 | 3.26 | 3.26 | qfq | 57,895,400 | 186,795,692 | -0.31% |
| 2025-03-31 | 3.35 | 3.43 | 3.17 | 3.27 | 3.27 | qfq | 134,631,906 | 443,186,218 | -6.84% |
| 2025-03-28 | 3.32 | 3.65 | 3.25 | 3.51 | 3.51 | qfq | 123,167,012 | 439,172,417 | 5.72% |
| 2025-03-27 | 3.38 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 16,035,400 | 53,393,855 | -2.35% |
| 2025-03-26 | 3.34 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 23,028,600 | 78,477,625 | 1.19% |
| 2025-03-25 | 3.31 | 3.40 | 3.28 | 3.36 | 3.36 | qfq | 16,165,087 | 54,073,885 | 1.20% |
| 2025-03-24 | 3.32 | 3.39 | 3.24 | 3.32 | 3.32 | qfq | 25,145,487 | 83,364,187 | -0.60% |
| 2025-03-21 | 3.36 | 3.40 | 3.30 | 3.34 | 3.34 | qfq | 15,466,706 | 51,765,700 | -0.60% |
| 2025-03-20 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 11,354,168 | 38,256,756 | 0.00% |
| 2025-03-19 | 3.37 | 3.39 | 3.34 | 3.36 | 3.36 | qfq | 17,962,400 | 60,354,222 | -1.47% |
| 2025-03-18 | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 14,977,706 | 50,997,855 | 0.59% |
| 2025-03-17 | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 16,766,500 | 56,998,871 | 0.00% |
| 2025-03-14 | 3.42 | 3.44 | 3.34 | 3.39 | 3.39 | qfq | 19,628,700 | 66,436,768 | 0.30% |
| 2025-03-13 | 3.39 | 3.44 | 3.33 | 3.38 | 3.38 | qfq | 25,333,268 | 85,388,488 | -0.59% |
| 2025-03-12 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | qfq | 25,254,000 | 86,411,209 | -0.58% |
| 2025-03-11 | 3.36 | 3.42 | 3.32 | 3.42 | 3.42 | qfq | 25,097,900 | 84,769,634 | 1.18% |
| 2025-03-10 | 3.36 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 37,462,906 | 126,718,485 | 0.60% |
| 2025-03-07 | 3.28 | 3.48 | 3.26 | 3.36 | 3.36 | qfq | 48,919,193 | 164,856,393 | 2.75% |
| 2025-03-06 | 3.24 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 30,334,402 | 98,975,729 | 1.24% |
| 2025-03-05 | 3.22 | 3.36 | 3.11 | 3.23 | 3.23 | qfq | 31,644,400 | 101,566,315 | 0.94% |
| 2025-03-04 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 14,947,600 | 47,528,848 | 0.95% |
| 2025-03-03 | 3.15 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 21,744,850 | 69,532,841 | 0.96% |
| 2025-02-28 | 3.21 | 3.25 | 3.13 | 3.14 | 3.14 | qfq | 19,894,600 | 63,162,747 | -1.88% |
| 2025-02-27 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | qfq | 18,668,600 | 59,480,919 | 0.00% |
| 2025-02-26 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | qfq | 22,951,802 | 73,330,225 | 1.91% |
| 2025-02-25 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | qfq | 24,951,600 | 79,405,192 | -0.32% |
| 2025-02-24 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | qfq | 20,567,200 | 64,620,904 | 1.29% |
| 2025-02-21 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 17,674,815 | 54,968,931 | -1.27% |
| 2025-02-20 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 16,920,315 | 53,024,641 | 1.61% |
| 2025-02-19 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 14,113,115 | 43,713,283 | 0.32% |
| 2025-02-18 | 3.16 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 19,218,502 | 59,838,945 | -2.22% |
| 2025-02-17 | 3.11 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 23,413,000 | 73,335,872 | 1.94% |
| 2025-02-14 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | qfq | 18,659,600 | 58,153,011 | -0.64% |
| 2025-02-13 | 3.12 | 3.17 | 3.11 | 3.12 | 3.12 | qfq | 19,270,700 | 60,489,530 | -0.64% |
| 2025-02-12 | 3.17 | 3.17 | 3.09 | 3.14 | 3.14 | qfq | 22,533,400 | 70,474,884 | -0.95% |
| 2025-02-11 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 28,548,204 | 90,356,997 | 0.32% |
| 2025-02-10 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 25,901,700 | 81,464,128 | 0.96% |
| 2025-02-07 | 3.10 | 3.17 | 3.07 | 3.13 | 3.13 | qfq | 36,125,256 | 113,256,409 | 1.29% |
| 2025-02-06 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | qfq | 27,614,106 | 84,458,836 | 1.64% |
| 2025-02-05 | 3.01 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 29,190,100 | 88,191,522 | 1.67% |
| 2025-01-27 | 3.08 | 3.11 | 2.98 | 2.99 | 2.99 | qfq | 42,217,600 | 128,582,705 | -2.92% |
| 2025-01-24 | 2.96 | 3.16 | 2.93 | 3.08 | 3.08 | qfq | 77,971,713 | 238,319,377 | 4.41% |
| 2025-01-23 | 3.05 | 3.09 | 2.95 | 2.95 | 2.95 | qfq | 56,412,350 | 170,766,093 | -2.32% |
| 2025-01-22 | 3.09 | 3.16 | 3.00 | 3.02 | 3.02 | qfq | 69,894,234 | 213,767,088 | -4.73% |
| 2025-01-21 | 3.30 | 3.34 | 3.06 | 3.17 | 3.17 | qfq | 126,095,360 | 398,100,387 | -6.76% |
| 2025-01-20 | 3.50 | 3.77 | 3.33 | 3.40 | 3.40 | qfq | 169,947,862 | 589,488,253 | -6.59% |
| 2025-01-17 | 3.59 | 3.64 | 3.51 | 3.64 | 3.64 | qfq | 40,236,099 | 145,451,661 | 9.97% |
| 2025-01-16 | 3.00 | 3.31 | 3.00 | 3.31 | 3.31 | qfq | 36,184,400 | 114,607,388 | 9.97% |
| 2025-01-15 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 13,041,500 | 39,259,195 | -0.99% |
| 2025-01-14 | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | qfq | 16,538,400 | 49,722,310 | 2.70% |
| 2025-01-13 | 2.87 | 2.98 | 2.81 | 2.96 | 2.96 | qfq | 13,365,850 | 38,941,651 | 2.42% |
| 2025-01-10 | 2.96 | 3.01 | 2.89 | 2.89 | 2.89 | qfq | 12,342,400 | 36,325,195 | -2.36% |
| 2025-01-09 | 2.99 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 11,579,900 | 34,533,575 | -0.67% |
| 2025-01-08 | 3.01 | 3.02 | 2.89 | 2.98 | 2.98 | qfq | 17,228,000 | 51,017,673 | -1.00% |
| 2025-01-07 | 2.91 | 3.01 | 2.90 | 3.01 | 3.01 | qfq | 15,702,600 | 46,273,362 | 3.79% |
| 2025-01-06 | 2.86 | 2.94 | 2.76 | 2.90 | 2.90 | qfq | 17,939,000 | 51,577,515 | 0.69% |
| 2025-01-03 | 2.98 | 3.03 | 2.87 | 2.88 | 2.88 | qfq | 18,174,806 | 53,462,625 | -2.70% |
| 2025-01-02 | 3.00 | 3.06 | 2.93 | 2.96 | 2.96 | qfq | 19,236,206 | 57,635,308 | -1.00% |
| 2024-12-31 | 3.06 | 3.09 | 2.98 | 2.99 | 2.99 | qfq | 16,281,300 | 49,392,734 | -1.97% |
| 2024-12-30 | 3.13 | 3.14 | 2.99 | 3.05 | 3.05 | qfq | 17,524,060 | 53,269,117 | -3.17% |
| 2024-12-27 | 3.03 | 3.17 | 3.02 | 3.15 | 3.15 | qfq | 16,609,660 | 52,016,332 | 4.30% |
| 2024-12-26 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | qfq | 12,943,300 | 39,299,800 | 0.67% |
| 2024-12-25 | 3.11 | 3.12 | 2.96 | 3.00 | 3.00 | qfq | 17,961,900 | 54,083,070 | -3.85% |
| 2024-12-24 | 3.13 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 18,736,104 | 58,448,397 | -0.95% |
| 2024-12-23 | 3.34 | 3.37 | 3.13 | 3.15 | 3.15 | qfq | 19,383,704 | 62,262,596 | -5.41% |
| 2024-12-20 | 3.34 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 13,456,200 | 45,245,373 | -0.60% |
| 2024-12-19 | 3.32 | 3.36 | 3.26 | 3.35 | 3.35 | qfq | 14,419,600 | 47,788,310 | 0.30% |
| 2024-12-18 | 3.34 | 3.39 | 3.26 | 3.34 | 3.34 | qfq | 17,676,200 | 59,074,443 | 0.30% |
| 2024-12-17 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | qfq | 20,487,906 | 69,056,437 | -4.31% |
| 2024-12-16 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 15,488,200 | 54,338,960 | 0.29% |
| 2024-12-13 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | qfq | 14,066,700 | 49,263,311 | -2.25% |
| 2024-12-12 | 3.52 | 3.55 | 3.49 | 3.55 | 3.55 | qfq | 12,692,200 | 44,781,683 | 0.57% |
| 2024-12-11 | 3.42 | 3.55 | 3.42 | 3.53 | 3.53 | qfq | 19,685,400 | 69,167,879 | 2.92% |
| 2024-12-10 | 3.55 | 3.59 | 3.42 | 3.43 | 3.43 | qfq | 19,694,200 | 68,614,759 | -1.44% |
| 2024-12-09 | 3.50 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 16,503,100 | 57,405,632 | 0.00% |
| 2024-12-06 | 3.41 | 3.49 | 3.39 | 3.48 | 3.48 | qfq | 19,748,400 | 68,137,234 | 2.35% |
| 2024-12-05 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | qfq | 15,163,200 | 51,084,753 | 1.49% |
| 2024-12-04 | 3.41 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 16,411,700 | 55,482,534 | -1.47% |
| 2024-12-03 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | qfq | 14,279,300 | 48,411,018 | 0.00% |
| 2024-12-02 | 3.29 | 3.41 | 3.29 | 3.40 | 3.40 | qfq | 19,739,706 | 66,480,476 | 3.03% |
| 2024-11-29 | 3.26 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 13,792,300 | 45,274,104 | 0.92% |
| 2024-11-28 | 3.24 | 3.29 | 3.22 | 3.27 | 3.27 | qfq | 14,395,000 | 47,021,625 | 0.93% |
| 2024-11-27 | 3.22 | 3.25 | 3.09 | 3.24 | 3.24 | qfq | 16,837,904 | 53,306,781 | 0.62% |
| 2024-11-26 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 13,123,100 | 42,324,522 | -0.31% |
| 2024-11-25 | 3.14 | 3.25 | 3.14 | 3.23 | 3.23 | qfq | 18,062,900 | 57,767,197 | 2.87% |
| 2024-11-22 | 3.27 | 3.29 | 3.12 | 3.14 | 3.14 | qfq | 16,262,400 | 52,322,339 | -4.27% |
| 2024-11-21 | 3.27 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 13,943,500 | 45,449,726 | 0.61% |
| 2024-11-20 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 15,819,900 | 51,399,373 | 2.19% |
| 2024-11-19 | 3.12 | 3.19 | 3.09 | 3.19 | 3.19 | qfq | 17,847,634 | 55,982,014 | 2.90% |
| 2024-11-18 | 3.14 | 3.19 | 3.06 | 3.10 | 3.10 | qfq | 18,580,000 | 58,040,226 | -0.64% |
| 2024-11-15 | 3.20 | 3.23 | 3.11 | 3.12 | 3.12 | qfq | 18,297,700 | 58,261,310 | -2.50% |
| 2024-11-14 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 16,481,800 | 53,390,577 | -2.74% |
| 2024-11-13 | 3.34 | 3.35 | 3.22 | 3.29 | 3.29 | qfq | 19,327,300 | 63,328,960 | -0.60% |
| 2024-11-12 | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | qfq | 23,584,200 | 78,932,291 | -1.49% |
| 2024-11-11 | 3.28 | 3.41 | 3.27 | 3.36 | 3.36 | qfq | 21,751,800 | 72,454,568 | 2.44% |
| 2024-11-08 | 3.44 | 3.44 | 3.27 | 3.28 | 3.28 | qfq | 24,439,000 | 81,443,663 | -2.67% |
| 2024-11-07 | 3.22 | 3.40 | 3.21 | 3.37 | 3.37 | qfq | 25,947,706 | 86,042,957 | 3.69% |
| 2024-11-06 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 25,714,700 | 83,739,196 | 0.00% |
| 2024-11-05 | 3.15 | 3.25 | 3.13 | 3.25 | 3.25 | qfq | 32,625,600 | 104,611,838 | 3.83% |
| 2024-11-04 | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 19,038,100 | 59,218,599 | 0.32% |
| 2024-11-01 | 3.10 | 3.18 | 3.09 | 3.12 | 3.12 | qfq | 31,296,200 | 98,267,340 | 0.00% |
| 2024-10-31 | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 20,876,600 | 64,836,617 | 1.96% |
| 2024-10-30 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 15,728,600 | 48,058,952 | 0.00% |
| 2024-10-29 | 3.13 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 26,893,252 | 82,745,327 | -2.55% |
| 2024-10-28 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | qfq | 38,559,700 | 118,941,284 | 6.08% |
| 2024-10-25 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | qfq | 17,195,256 | 50,512,872 | 1.72% |
| 2024-10-24 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 15,312,700 | 44,318,357 | 1.04% |
| 2024-10-23 | 2.89 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 15,799,206 | 45,860,525 | -0.35% |
| 2024-10-22 | 2.84 | 2.89 | 2.82 | 2.89 | 2.89 | qfq | 15,824,900 | 45,392,076 | 1.40% |
| 2024-10-21 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 16,311,700 | 46,406,103 | 0.71% |
| 2024-10-18 | 2.79 | 2.86 | 2.78 | 2.83 | 2.83 | qfq | 15,915,306 | 44,948,995 | 1.07% |
| 2024-10-17 | 2.83 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 12,488,100 | 35,327,419 | -0.71% |
| 2024-10-16 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | qfq | 13,435,500 | 37,749,701 | 0.71% |
| 2024-10-15 | 2.86 | 2.89 | 2.79 | 2.80 | 2.80 | qfq | 18,729,100 | 53,232,179 | -2.44% |
| 2024-10-14 | 2.79 | 2.94 | 2.79 | 2.87 | 2.87 | qfq | 21,476,300 | 61,498,937 | 3.24% |
| 2024-10-11 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | qfq | 16,392,400 | 46,253,314 | -3.47% |
| 2024-10-10 | 2.84 | 2.95 | 2.78 | 2.88 | 2.88 | qfq | 23,497,900 | 67,576,260 | 1.77% |
| 2024-10-09 | 3.06 | 3.06 | 2.82 | 2.83 | 2.83 | qfq | 32,036,200 | 93,603,536 | -9.58% |
| 2024-10-08 | 3.32 | 3.32 | 2.96 | 3.13 | 3.13 | qfq | 48,723,621 | 152,686,954 | 3.64% |
| 2024-09-30 | 2.88 | 3.05 | 2.80 | 3.02 | 3.02 | qfq | 42,339,600 | 124,516,105 | 8.63% |
| 2024-09-27 | 2.72 | 2.80 | 2.71 | 2.78 | 2.78 | qfq | 22,715,300 | 62,450,197 | 3.73% |
| 2024-09-26 | 2.61 | 2.68 | 2.60 | 2.68 | 2.68 | qfq | 14,072,700 | 37,269,263 | 2.29% |
| 2024-09-25 | 2.58 | 2.73 | 2.58 | 2.62 | 2.62 | qfq | 19,421,581 | 51,501,060 | 1.95% |
| 2024-09-24 | 2.48 | 2.57 | 2.48 | 2.57 | 2.57 | qfq | 14,231,152 | 36,128,765 | 3.63% |
| 2024-09-23 | 2.48 | 2.50 | 2.47 | 2.48 | 2.48 | qfq | 5,571,610 | 13,853,943 | -0.40% |
| 2024-09-20 | 2.49 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 7,423,600 | 18,466,695 | 0.00% |
| 2024-09-19 | 2.39 | 2.50 | 2.38 | 2.49 | 2.49 | qfq | 15,088,552 | 37,118,806 | 4.18% |
| 2024-09-18 | 2.42 | 2.42 | 2.33 | 2.39 | 2.39 | qfq | 7,477,800 | 17,719,158 | -0.83% |
| 2024-09-13 | 2.43 | 2.46 | 2.41 | 2.41 | 2.41 | qfq | 7,079,200 | 17,168,394 | -0.41% |
| 2024-09-12 | 2.41 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 5,941,800 | 14,433,182 | 0.83% |
| 2024-09-11 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 4,588,300 | 11,088,311 | -0.83% |
| 2024-09-10 | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 6,235,100 | 15,033,008 | 0.41% |
| 2024-09-09 | 2.39 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 6,337,900 | 15,182,780 | 0.42% |
| 2024-09-06 | 2.43 | 2.45 | 2.40 | 2.40 | 2.40 | qfq | 7,182,500 | 17,358,960 | -1.64% |
| 2024-09-05 | 2.41 | 2.46 | 2.41 | 2.44 | 2.44 | qfq | 8,295,800 | 20,211,813 | 0.83% |
| 2024-09-04 | 2.47 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 12,206,376 | 29,719,240 | -2.42% |
| 2024-09-03 | 2.51 | 2.54 | 2.47 | 2.48 | 2.48 | qfq | 9,317,200 | 23,270,427 | -0.80% |
| 2024-09-02 | 2.54 | 2.57 | 2.49 | 2.50 | 2.50 | qfq | 8,256,424 | 20,920,468 | -1.96% |
| 2024-08-30 | 2.53 | 2.59 | 2.50 | 2.55 | 2.55 | qfq | 9,755,800 | 24,899,667 | 0.79% |
| 2024-08-29 | 2.51 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 8,020,800 | 20,084,282 | 1.20% |
| 2024-08-28 | 2.47 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 8,151,804 | 20,374,772 | 1.63% |
| 2024-08-27 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 7,391,100 | 18,344,149 | -2.38% |
| 2024-08-26 | 2.45 | 2.55 | 2.45 | 2.52 | 2.52 | qfq | 8,982,610 | 22,580,425 | 2.86% |
| 2024-08-23 | 2.45 | 2.48 | 2.42 | 2.45 | 2.45 | qfq | 6,754,200 | 16,527,195 | -0.81% |
| 2024-08-22 | 2.52 | 2.54 | 2.47 | 2.47 | 2.47 | qfq | 6,031,900 | 15,097,697 | -2.37% |
| 2024-08-21 | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 5,878,900 | 14,919,121 | 0.00% |
| 2024-08-20 | 2.58 | 2.60 | 2.51 | 2.53 | 2.53 | qfq | 7,571,001 | 19,307,483 | -1.56% |
| 2024-08-19 | 2.56 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 6,259,200 | 16,126,354 | 0.39% |
| 2024-08-16 | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | qfq | 6,217,900 | 16,038,983 | -1.16% |
| 2024-08-15 | 2.56 | 2.61 | 2.54 | 2.59 | 2.59 | qfq | 7,516,500 | 19,392,714 | 1.17% |
| 2024-08-14 | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | qfq | 5,139,200 | 13,249,628 | -1.54% |
| 2024-08-13 | 2.56 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 6,968,204 | 17,913,245 | 1.96% |
| 2024-08-12 | 2.61 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 6,510,800 | 16,749,767 | -1.92% |
| 2024-08-09 | 2.63 | 2.65 | 2.60 | 2.60 | 2.60 | qfq | 8,572,300 | 22,506,836 | -0.38% |
| 2024-08-08 | 2.61 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 6,818,600 | 17,722,840 | 0.77% |
| 2024-08-07 | 2.59 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 7,254,000 | 18,823,892 | 0.00% |
| 2024-08-06 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 6,848,200 | 17,656,048 | 1.17% |
| 2024-08-05 | 2.58 | 2.64 | 2.56 | 2.56 | 2.56 | qfq | 10,879,230 | 28,256,732 | -2.29% |
| 2024-08-02 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 7,996,100 | 21,028,389 | -1.13% |
| 2024-08-01 | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 8,258,500 | 21,872,560 | 0.00% |
| 2024-07-31 | 2.58 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 9,292,950 | 24,301,918 | 3.52% |
| 2024-07-30 | 2.55 | 2.56 | 2.51 | 2.56 | 2.56 | qfq | 5,833,400 | 14,835,362 | 1.19% |
| 2024-07-29 | 2.55 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 5,018,200 | 12,705,486 | 0.40% |
| 2024-07-26 | 2.46 | 2.52 | 2.45 | 2.52 | 2.52 | qfq | 9,078,200 | 22,752,504 | 2.86% |
| 2024-07-25 | 2.43 | 2.48 | 2.40 | 2.45 | 2.45 | qfq | 8,943,700 | 21,800,161 | 0.41% |
| 2024-07-24 | 2.50 | 2.52 | 2.43 | 2.44 | 2.44 | qfq | 11,550,400 | 28,407,351 | -2.79% |
| 2024-07-23 | 2.56 | 2.59 | 2.50 | 2.51 | 2.51 | qfq | 9,374,196 | 23,893,185 | -1.95% |
| 2024-07-22 | 2.56 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 6,238,700 | 15,917,994 | 0.00% |
| 2024-07-19 | 2.56 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 7,757,606 | 19,834,807 | -0.78% |
| 2024-07-18 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 8,404,706 | 21,619,750 | -0.77% |
| 2024-07-17 | 2.67 | 2.69 | 2.60 | 2.60 | 2.60 | qfq | 11,743,106 | 30,901,261 | -2.99% |
| 2024-07-16 | 2.67 | 2.75 | 2.63 | 2.68 | 2.68 | qfq | 15,112,504 | 40,554,853 | 0.00% |
| 2024-07-15 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 9,497,500 | 25,535,844 | -1.83% |
| 2024-07-12 | 2.76 | 2.83 | 2.71 | 2.73 | 2.73 | qfq | 16,155,800 | 44,703,203 | 0.00% |
| 2024-07-11 | 2.62 | 2.73 | 2.61 | 2.73 | 2.73 | qfq | 14,738,900 | 39,660,374 | 5.41% |
| 2024-07-10 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 8,759,800 | 22,861,581 | -1.15% |
| 2024-07-09 | 2.58 | 2.63 | 2.52 | 2.62 | 2.62 | qfq | 11,722,500 | 30,322,594 | 1.55% |
| 2024-07-08 | 2.66 | 2.66 | 2.56 | 2.58 | 2.58 | qfq | 9,596,700 | 24,907,534 | -3.01% |
| 2024-07-05 | 2.60 | 2.67 | 2.56 | 2.66 | 2.66 | qfq | 7,710,200 | 20,260,356 | 1.92% |
| 2024-07-04 | 2.72 | 2.75 | 2.60 | 2.61 | 2.61 | qfq | 12,400,100 | 32,856,550 | -4.04% |
| 2024-07-03 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 11,347,800 | 30,989,262 | -0.73% |
| 2024-07-02 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 9,618,100 | 26,166,969 | 2.24% |
| 2024-07-01 | 2.65 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 8,464,200 | 22,589,075 | 1.90% |
| 2024-06-28 | 2.63 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 7,695,900 | 20,357,517 | 0.77% |
| 2024-06-27 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 7,443,700 | 19,651,582 | -2.25% |
| 2024-06-26 | 2.59 | 2.68 | 2.55 | 2.67 | 2.67 | qfq | 9,141,600 | 23,940,556 | 2.69% |
| 2024-06-25 | 2.54 | 2.63 | 2.54 | 2.60 | 2.60 | qfq | 11,432,800 | 29,642,717 | 1.96% |
| 2024-06-24 | 2.65 | 2.65 | 2.54 | 2.55 | 2.55 | qfq | 12,290,866 | 31,695,198 | -4.49% |
| 2024-06-21 | 2.67 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 7,483,066 | 19,995,255 | 0.00% |
| 2024-06-20 | 2.74 | 2.77 | 2.67 | 2.67 | 2.67 | qfq | 9,342,900 | 25,289,296 | -2.91% |
| 2024-06-19 | 2.74 | 2.79 | 2.73 | 2.75 | 2.75 | qfq | 10,058,790 | 27,756,916 | 0.36% |
| 2024-06-18 | 2.70 | 2.74 | 2.66 | 2.74 | 2.74 | qfq | 10,052,500 | 27,243,912 | 2.24% |
| 2024-06-17 | 2.72 | 2.73 | 2.68 | 2.68 | 2.68 | qfq | 8,342,406 | 22,490,038 | -1.47% |
| 2024-06-14 | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | qfq | 8,610,800 | 23,324,704 | 0.74% |
| 2024-06-13 | 2.76 | 2.76 | 2.69 | 2.70 | 2.70 | qfq | 10,000,800 | 27,094,537 | -1.82% |
| 2024-06-12 | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 10,119,300 | 27,785,915 | 0.73% |
| 2024-06-11 | 2.77 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 17,355,524 | 47,182,687 | -2.50% |
| 2024-06-07 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | qfq | 23,875,730 | 65,636,943 | 5.26% |
| 2024-06-06 | 2.79 | 2.82 | 2.62 | 2.66 | 2.66 | qfq | 26,729,550 | 72,307,691 | -5.00% |
| 2024-06-05 | 2.89 | 2.90 | 2.79 | 2.80 | 2.76 | qfq | 18,314,200 | 52,004,571 | -4.11% |
| 2024-06-04 | 2.92 | 2.94 | 2.86 | 2.92 | 2.88 | qfq | 15,617,804 | 45,262,845 | -0.34% |
| 2024-06-03 | 3.03 | 3.05 | 2.91 | 2.93 | 2.89 | qfq | 22,300,010 | 65,982,605 | -3.93% |
| 2024-05-31 | 3.09 | 3.12 | 3.04 | 3.05 | 3.01 | qfq | 19,306,035 | 59,117,852 | -0.97% |
| 2024-05-30 | 3.29 | 3.34 | 3.07 | 3.08 | 3.04 | qfq | 37,175,424 | 117,651,035 | -4.35% |
| 2024-05-29 | 3.09 | 3.27 | 3.06 | 3.22 | 3.17 | qfq | 42,657,800 | 136,488,699 | 4.55% |
| 2024-05-28 | 3.08 | 3.13 | 3.05 | 3.08 | 3.04 | qfq | 24,117,900 | 74,600,331 | 0.65% |
| 2024-05-27 | 3.06 | 3.09 | 3.01 | 3.06 | 3.02 | qfq | 21,657,100 | 66,042,397 | 0.00% |
| 2024-05-24 | 3.07 | 3.10 | 3.00 | 3.06 | 3.02 | qfq | 26,647,000 | 81,953,323 | 0.33% |
| 2024-05-23 | 3.14 | 3.15 | 3.04 | 3.05 | 3.01 | qfq | 48,530,896 | 149,916,926 | -5.86% |
| 2024-05-22 | 3.31 | 3.38 | 3.22 | 3.24 | 3.19 | qfq | 64,978,409 | 213,377,829 | -5.54% |
| 2024-05-21 | 3.68 | 3.70 | 3.27 | 3.43 | 3.38 | qfq | 106,472,019 | 373,084,868 | 2.08% |
| 2024-05-20 | 3.25 | 3.45 | 3.24 | 3.36 | 3.31 | qfq | 45,055,400 | 150,332,009 | 5.33% |
| 2024-05-17 | 3.15 | 3.19 | 3.13 | 3.19 | 3.14 | qfq | 14,498,500 | 45,805,768 | 1.27% |
| 2024-05-16 | 3.15 | 3.21 | 3.14 | 3.15 | 3.10 | qfq | 14,382,100 | 45,629,268 | 0.32% |
| 2024-05-15 | 3.15 | 3.20 | 3.12 | 3.14 | 3.10 | qfq | 14,063,800 | 44,487,804 | -0.95% |
| 2024-05-14 | 3.12 | 3.18 | 3.12 | 3.17 | 3.12 | qfq | 14,567,200 | 46,004,523 | 1.60% |
| 2024-05-13 | 3.17 | 3.18 | 3.08 | 3.12 | 3.08 | qfq | 19,480,606 | 60,900,884 | -2.80% |
| 2024-05-10 | 3.27 | 3.29 | 3.18 | 3.21 | 3.16 | qfq | 20,400,500 | 65,632,255 | -0.31% |
| 2024-05-09 | 3.13 | 3.23 | 3.11 | 3.22 | 3.17 | qfq | 19,569,300 | 62,577,604 | 2.88% |
| 2024-05-08 | 3.18 | 3.18 | 3.11 | 3.13 | 3.09 | qfq | 16,457,100 | 51,693,170 | -1.88% |
| 2024-05-07 | 3.17 | 3.22 | 3.15 | 3.19 | 3.14 | qfq | 18,017,400 | 57,403,810 | 0.63% |
| 2024-05-06 | 3.10 | 3.17 | 3.09 | 3.17 | 3.12 | qfq | 24,211,929 | 75,962,243 | 2.92% |
| 2024-04-30 | 3.15 | 3.18 | 3.08 | 3.08 | 3.04 | qfq | 19,820,300 | 61,732,737 | -1.60% |
| 2024-04-29 | 3.06 | 3.13 | 3.01 | 3.13 | 3.09 | qfq | 22,714,100 | 70,225,725 | 1.95% |
| 2024-04-26 | 3.00 | 3.07 | 2.94 | 3.07 | 3.03 | qfq | 25,761,329 | 77,930,168 | 2.68% |
| 2024-04-25 | 2.92 | 3.03 | 2.88 | 2.99 | 2.95 | qfq | 22,940,300 | 68,449,432 | 2.05% |
| 2024-04-24 | 2.84 | 2.93 | 2.84 | 2.93 | 2.89 | qfq | 18,156,300 | 52,524,569 | 3.17% |
| 2024-04-23 | 2.92 | 2.94 | 2.83 | 2.84 | 2.80 | qfq | 25,417,500 | 72,991,382 | -3.73% |
| 2024-04-22 | 3.05 | 3.10 | 2.93 | 2.95 | 2.91 | qfq | 30,455,400 | 91,065,058 | -3.59% |
| 2024-04-19 | 3.12 | 3.25 | 3.04 | 3.06 | 3.02 | qfq | 36,676,100 | 114,850,997 | -1.92% |
| 2024-04-18 | 3.13 | 3.18 | 3.07 | 3.12 | 3.08 | qfq | 40,740,700 | 127,560,370 | -1.58% |
| 2024-04-17 | 2.86 | 3.18 | 2.86 | 3.17 | 3.12 | qfq | 56,202,084 | 173,004,702 | 3.93% |
| 2024-04-16 | 3.19 | 3.26 | 3.05 | 3.05 | 3.01 | qfq | 30,760,400 | 95,363,532 | -10.03% |
| 2024-04-15 | 3.70 | 3.79 | 3.30 | 3.39 | 3.34 | qfq | 72,345,797 | 250,864,872 | -5.83% |
| 2024-04-12 | 3.60 | 3.68 | 3.54 | 3.60 | 3.55 | qfq | 48,365,010 | 174,108,585 | 0.00% |
| 2024-04-11 | 3.54 | 3.73 | 3.49 | 3.60 | 3.55 | qfq | 62,350,497 | 224,625,618 | -0.55% |
| 2024-04-10 | 3.72 | 3.73 | 3.55 | 3.62 | 3.57 | qfq | 76,294,431 | 276,636,780 | -4.99% |
| 2024-04-09 | 3.67 | 3.91 | 3.67 | 3.81 | 3.76 | qfq | 82,665,732 | 312,485,728 | 2.97% |
| 2024-04-08 | 3.77 | 4.09 | 3.69 | 3.70 | 3.65 | qfq | 145,192,444 | 571,363,251 | -2.63% |
| 2024-04-03 | 3.49 | 3.80 | 3.41 | 3.80 | 3.75 | qfq | 91,550,074 | 331,894,868 | 10.14% |
| 2024-04-02 | 3.34 | 3.51 | 3.32 | 3.45 | 3.40 | qfq | 45,416,949 | 156,724,523 | 2.68% |
| 2024-04-01 | 3.29 | 3.38 | 3.28 | 3.36 | 3.31 | qfq | 29,469,900 | 98,501,884 | 3.07% |
| 2024-03-29 | 3.22 | 3.29 | 3.19 | 3.26 | 3.21 | qfq | 22,335,099 | 72,392,215 | 2.52% |
| 2024-03-28 | 3.09 | 3.21 | 3.08 | 3.18 | 3.13 | qfq | 16,179,900 | 51,302,110 | 2.25% |
| 2024-03-27 | 3.22 | 3.23 | 3.10 | 3.11 | 3.07 | qfq | 19,346,698 | 61,329,429 | -3.72% |
| 2024-03-26 | 3.21 | 3.26 | 3.13 | 3.23 | 3.18 | qfq | 29,249,300 | 93,632,742 | -0.31% |
| 2024-03-25 | 3.19 | 3.35 | 3.18 | 3.24 | 3.19 | qfq | 38,267,206 | 125,302,308 | 0.62% |
| 2024-03-22 | 3.29 | 3.31 | 3.19 | 3.22 | 3.17 | qfq | 24,641,598 | 79,800,135 | -3.01% |
| 2024-03-21 | 3.33 | 3.35 | 3.24 | 3.32 | 3.27 | qfq | 26,644,500 | 87,841,731 | 1.22% |
| 2024-03-20 | 3.23 | 3.29 | 3.21 | 3.28 | 3.23 | qfq | 22,281,700 | 72,460,129 | 1.23% |
| 2024-03-19 | 3.22 | 3.32 | 3.21 | 3.24 | 3.19 | qfq | 26,578,562 | 86,640,210 | 0.00% |
| 2024-03-18 | 3.22 | 3.29 | 3.19 | 3.24 | 3.19 | qfq | 33,107,000 | 107,159,194 | 0.62% |
| 2024-03-15 | 3.05 | 3.23 | 3.03 | 3.22 | 3.17 | qfq | 42,197,000 | 132,860,994 | 4.89% |
| 2024-03-14 | 3.06 | 3.15 | 3.04 | 3.07 | 3.03 | qfq | 28,278,100 | 87,518,121 | 0.33% |
| 2024-03-13 | 3.08 | 3.08 | 3.02 | 3.06 | 3.02 | qfq | 18,177,400 | 55,472,531 | 0.00% |
| 2024-03-12 | 3.04 | 3.07 | 3.01 | 3.06 | 3.02 | qfq | 22,587,814 | 68,720,301 | 0.66% |
| 2024-03-11 | 3.00 | 3.06 | 3.00 | 3.04 | 3.00 | qfq | 22,262,600 | 67,409,732 | 0.33% |
| 2024-03-08 | 3.02 | 3.06 | 2.96 | 3.03 | 2.99 | qfq | 26,061,100 | 78,514,323 | 0.00% |
| 2024-03-07 | 2.94 | 3.13 | 2.93 | 3.03 | 2.99 | qfq | 45,678,696 | 139,064,363 | 2.71% |
| 2024-03-06 | 2.84 | 2.98 | 2.82 | 2.95 | 2.91 | qfq | 28,298,800 | 82,641,767 | 3.51% |
| 2024-03-05 | 2.90 | 2.91 | 2.82 | 2.85 | 2.81 | qfq | 16,350,100 | 46,832,972 | -2.40% |
| 2024-03-04 | 2.92 | 2.95 | 2.85 | 2.92 | 2.88 | qfq | 20,682,200 | 59,999,175 | 0.00% |
| 2024-03-01 | 2.93 | 2.96 | 2.87 | 2.92 | 2.88 | qfq | 22,802,800 | 66,392,150 | 0.00% |
| 2024-02-29 | 2.76 | 2.92 | 2.76 | 2.92 | 2.88 | qfq | 33,943,800 | 97,501,548 | 3.55% |
| 2024-02-28 | 3.11 | 3.16 | 2.82 | 2.82 | 2.78 | qfq | 63,692,166 | 192,589,824 | -9.90% |
| 2024-02-27 | 2.98 | 3.28 | 2.94 | 3.13 | 3.09 | qfq | 51,081,996 | 158,568,383 | 5.03% |
| 2024-02-26 | 2.94 | 3.06 | 2.90 | 2.98 | 2.94 | qfq | 33,308,400 | 99,397,487 | 1.71% |
| 2024-02-23 | 2.81 | 2.97 | 2.81 | 2.93 | 2.89 | qfq | 34,083,700 | 98,240,691 | 4.27% |
| 2024-02-22 | 2.72 | 2.82 | 2.70 | 2.81 | 2.77 | qfq | 29,636,806 | 81,992,773 | 2.93% |
| 2024-02-21 | 2.63 | 2.82 | 2.62 | 2.73 | 2.69 | qfq | 38,382,006 | 105,574,517 | 3.02% |
| 2024-02-20 | 2.58 | 2.66 | 2.52 | 2.65 | 2.61 | qfq | 30,132,696 | 78,495,894 | 1.92% |
| 2024-02-19 | 2.48 | 2.61 | 2.48 | 2.60 | 2.56 | qfq | 36,403,532 | 92,723,792 | 5.26% |
| 2024-02-08 | 2.30 | 2.49 | 2.23 | 2.47 | 2.43 | qfq | 46,153,413 | 108,651,747 | 6.93% |
| 2024-02-07 | 2.44 | 2.47 | 2.22 | 2.31 | 2.28 | qfq | 51,447,564 | 120,224,237 | -4.94% |
| 2024-02-06 | 2.32 | 2.58 | 2.32 | 2.43 | 2.40 | qfq | 56,669,146 | 135,416,372 | -5.81% |
| 2024-02-05 | 2.85 | 2.85 | 2.58 | 2.58 | 2.54 | qfq | 33,595,300 | 87,775,746 | -10.10% |
| 2024-02-02 | 3.03 | 3.09 | 2.73 | 2.87 | 2.83 | qfq | 27,846,013 | 81,351,083 | -4.97% |
| 2024-02-01 | 3.09 | 3.11 | 2.97 | 3.02 | 2.98 | qfq | 19,823,000 | 60,316,304 | -3.21% |
| 2024-01-31 | 3.35 | 3.39 | 3.10 | 3.12 | 3.08 | qfq | 24,491,700 | 78,987,399 | -7.69% |
| 2024-01-30 | 3.44 | 3.50 | 3.36 | 3.38 | 3.33 | qfq | 18,004,900 | 61,773,317 | -3.43% |
| 2024-01-29 | 3.61 | 3.64 | 3.40 | 3.50 | 3.45 | qfq | 23,792,604 | 83,838,275 | -3.58% |
| 2024-01-26 | 3.62 | 3.70 | 3.60 | 3.63 | 3.58 | qfq | 23,868,830 | 86,989,666 | 0.55% |
| 2024-01-25 | 3.48 | 3.61 | 3.45 | 3.61 | 3.56 | qfq | 29,824,320 | 106,120,785 | 3.74% |
| 2024-01-24 | 3.42 | 3.50 | 3.34 | 3.48 | 3.43 | qfq | 29,326,726 | 100,813,952 | 2.35% |
| 2024-01-23 | 3.37 | 3.42 | 3.31 | 3.40 | 3.35 | qfq | 27,604,300 | 93,050,782 | 0.29% |
| 2024-01-22 | 3.67 | 3.67 | 3.35 | 3.39 | 3.34 | qfq | 32,061,806 | 112,679,112 | -7.88% |
| 2024-01-19 | 3.80 | 3.80 | 3.66 | 3.68 | 3.63 | qfq | 24,149,800 | 89,823,322 | -2.65% |
| 2024-01-18 | 3.82 | 3.82 | 3.63 | 3.78 | 3.73 | qfq | 42,459,020 | 157,791,023 | -1.05% |
| 2024-01-17 | 3.96 | 3.98 | 3.80 | 3.82 | 3.77 | qfq | 36,382,700 | 140,938,089 | -4.26% |
| 2024-01-16 | 4.05 | 4.05 | 3.90 | 3.99 | 3.93 | qfq | 48,076,100 | 190,166,684 | -1.24% |
| 2024-01-15 | 4.10 | 4.13 | 4.02 | 4.04 | 3.98 | qfq | 45,460,800 | 184,744,217 | -2.42% |
| 2024-01-12 | 4.06 | 4.18 | 4.03 | 4.14 | 4.08 | qfq | 71,951,800 | 296,267,862 | 0.98% |
| 2024-01-11 | 3.99 | 4.10 | 3.95 | 4.10 | 4.04 | qfq | 57,609,800 | 231,940,680 | 2.76% |
| 2024-01-10 | 4.04 | 4.13 | 3.98 | 3.99 | 3.93 | qfq | 51,759,300 | 209,482,382 | -2.68% |
| 2024-01-09 | 4.00 | 4.17 | 3.91 | 4.10 | 4.04 | qfq | 69,669,191 | 281,048,450 | 0.74% |
| 2024-01-08 | 3.95 | 4.13 | 3.95 | 4.07 | 4.01 | qfq | 84,762,904 | 343,331,384 | 0.99% |
| 2024-01-05 | 4.28 | 4.32 | 3.99 | 4.03 | 3.97 | qfq | 126,240,774 | 519,753,828 | -6.28% |
| 2024-01-04 | 4.30 | 4.66 | 4.28 | 4.30 | 4.24 | qfq | 162,368,338 | 712,516,794 | -5.70% |
| 2024-01-03 | 4.70 | 5.34 | 4.46 | 4.56 | 4.49 | qfq | 234,794,334 | 1,165,748,014 | -7.51% |
| 2024-01-02 | 4.55 | 4.93 | 4.22 | 4.93 | 4.86 | qfq | 166,199,017 | 744,738,438 | 10.04% |
| 2023-12-29 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | qfq | 15,676,500 | 70,230,720 | 10.07% |
| 2023-12-28 | 3.66 | 4.07 | 3.66 | 4.07 | 4.01 | qfq | 37,999,524 | 151,748,541 | 10.00% |
| 2023-12-27 | 3.76 | 3.77 | 3.57 | 3.70 | 3.65 | qfq | 35,774,128 | 130,888,147 | -1.60% |
| 2023-12-26 | 3.78 | 3.90 | 3.71 | 3.76 | 3.71 | qfq | 41,492,824 | 156,368,999 | -2.34% |
| 2023-12-25 | 3.92 | 3.95 | 3.71 | 3.85 | 3.79 | qfq | 57,926,808 | 219,933,271 | -0.26% |
| 2023-12-22 | 3.69 | 4.06 | 3.64 | 3.86 | 3.80 | qfq | 51,068,264 | 197,369,786 | 4.61% |
| 2023-12-21 | 3.64 | 3.71 | 3.59 | 3.69 | 3.64 | qfq | 7,844,160 | 28,635,895 | 1.37% |
| 2023-12-20 | 3.66 | 3.70 | 3.63 | 3.64 | 3.59 | qfq | 6,973,500 | 25,605,816 | -0.27% |
| 2023-12-19 | 3.66 | 3.67 | 3.60 | 3.65 | 3.60 | qfq | 6,562,400 | 23,848,742 | -0.27% |
| 2023-12-18 | 3.72 | 3.72 | 3.64 | 3.66 | 3.61 | qfq | 8,522,300 | 31,255,282 | -1.35% |
| 2023-12-15 | 3.74 | 3.79 | 3.70 | 3.71 | 3.66 | qfq | 8,479,800 | 31,671,715 | 0.54% |
| 2023-12-14 | 3.74 | 3.75 | 3.68 | 3.69 | 3.64 | qfq | 8,041,600 | 29,918,422 | 0.54% |
| 2023-12-13 | 3.72 | 3.72 | 3.67 | 3.67 | 3.62 | qfq | 6,318,000 | 23,348,217 | -1.08% |
| 2023-12-12 | 3.70 | 3.72 | 3.61 | 3.71 | 3.66 | qfq | 10,481,312 | 38,488,273 | 0.27% |
| 2023-12-11 | 3.69 | 3.73 | 3.64 | 3.70 | 3.65 | qfq | 13,202,700 | 48,617,705 | 0.82% |
| 2023-12-08 | 3.77 | 3.80 | 3.66 | 3.67 | 3.62 | qfq | 11,077,300 | 41,235,749 | -2.91% |
| 2023-12-07 | 3.84 | 3.84 | 3.73 | 3.78 | 3.73 | qfq | 10,866,700 | 40,834,085 | -0.79% |
| 2023-12-06 | 3.80 | 3.85 | 3.76 | 3.81 | 3.76 | qfq | 9,475,812 | 36,230,525 | 0.79% |
| 2023-12-05 | 3.83 | 3.83 | 3.76 | 3.78 | 3.73 | qfq | 9,321,000 | 35,359,726 | -1.05% |
| 2023-12-04 | 3.79 | 3.84 | 3.78 | 3.82 | 3.77 | qfq | 8,766,300 | 33,478,443 | 1.06% |
| 2023-12-01 | 3.80 | 3.81 | 3.74 | 3.78 | 3.73 | qfq | 7,174,704 | 27,056,088 | 0.27% |
| 2023-11-30 | 3.82 | 3.83 | 3.75 | 3.77 | 3.72 | qfq | 11,126,900 | 42,029,425 | -1.31% |
| 2023-11-29 | 3.85 | 3.87 | 3.81 | 3.82 | 3.77 | qfq | 6,230,700 | 23,921,082 | -0.78% |
| 2023-11-28 | 3.80 | 3.85 | 3.77 | 3.85 | 3.79 | qfq | 7,013,787 | 26,833,689 | 0.79% |
| 2023-11-27 | 3.79 | 3.86 | 3.79 | 3.82 | 3.77 | qfq | 9,092,528 | 34,814,998 | 0.53% |
| 2023-11-24 | 3.84 | 3.85 | 3.78 | 3.80 | 3.75 | qfq | 7,485,428 | 28,473,327 | -1.04% |
| 2023-11-23 | 3.79 | 3.85 | 3.79 | 3.84 | 3.79 | qfq | 8,523,200 | 32,629,783 | 1.59% |
| 2023-11-22 | 3.83 | 3.84 | 3.78 | 3.78 | 3.73 | qfq | 6,350,600 | 24,214,177 | -1.05% |
| 2023-11-21 | 3.83 | 3.86 | 3.80 | 3.82 | 3.77 | qfq | 7,946,200 | 30,474,411 | -0.26% |
| 2023-11-20 | 3.85 | 3.90 | 3.82 | 3.83 | 3.78 | qfq | 8,412,800 | 32,328,825 | -1.29% |
| 2023-11-17 | 3.82 | 3.88 | 3.78 | 3.88 | 3.82 | qfq | 9,370,000 | 36,053,502 | 2.11% |
| 2023-11-16 | 3.84 | 3.85 | 3.79 | 3.80 | 3.75 | qfq | 5,976,464 | 22,817,253 | -0.78% |
| 2023-11-15 | 3.79 | 3.86 | 3.79 | 3.83 | 3.78 | qfq | 9,480,659 | 36,336,228 | 1.59% |
| 2023-11-14 | 3.80 | 3.82 | 3.75 | 3.77 | 3.72 | qfq | 7,702,300 | 29,097,548 | -0.79% |
| 2023-11-13 | 3.76 | 3.81 | 3.71 | 3.80 | 3.75 | qfq | 9,682,700 | 36,529,017 | 1.88% |
| 2023-11-10 | 3.71 | 3.76 | 3.67 | 3.73 | 3.68 | qfq | 8,764,200 | 32,685,489 | 1.08% |
| 2023-11-09 | 3.73 | 3.75 | 3.69 | 3.69 | 3.64 | qfq | 7,986,200 | 29,678,630 | -0.81% |
| 2023-11-08 | 3.78 | 3.78 | 3.71 | 3.72 | 3.67 | qfq | 9,699,200 | 36,281,894 | -1.06% |
| 2023-11-07 | 3.75 | 3.80 | 3.73 | 3.76 | 3.71 | qfq | 8,502,400 | 31,973,817 | 0.00% |
| 2023-11-06 | 3.75 | 3.78 | 3.74 | 3.76 | 3.71 | qfq | 10,575,008 | 39,713,020 | 0.53% |
| 2023-11-03 | 3.81 | 3.82 | 3.74 | 3.74 | 3.69 | qfq | 7,961,100 | 30,015,513 | -1.32% |
| 2023-11-02 | 3.84 | 3.86 | 3.77 | 3.79 | 3.74 | qfq | 10,229,500 | 38,991,521 | -1.30% |
| 2023-11-01 | 3.75 | 3.85 | 3.73 | 3.84 | 3.79 | qfq | 14,350,308 | 54,496,652 | 2.40% |
| 2023-10-31 | 3.78 | 3.79 | 3.73 | 3.75 | 3.70 | qfq | 6,816,900 | 25,582,975 | 0.00% |
| 2023-10-30 | 3.69 | 3.77 | 3.68 | 3.75 | 3.70 | qfq | 10,185,500 | 38,136,763 | 1.63% |
| 2023-10-27 | 3.64 | 3.70 | 3.60 | 3.69 | 3.64 | qfq | 10,185,400 | 37,461,820 | 1.65% |
| 2023-10-26 | 3.58 | 3.63 | 3.54 | 3.63 | 3.58 | qfq | 6,923,396 | 24,811,209 | 1.11% |
| 2023-10-25 | 3.52 | 3.62 | 3.52 | 3.59 | 3.54 | qfq | 6,560,310 | 23,528,205 | 2.28% |
| 2023-10-24 | 3.41 | 3.51 | 3.39 | 3.51 | 3.46 | qfq | 6,955,800 | 24,122,523 | 3.85% |
| 2023-10-23 | 3.50 | 3.50 | 3.37 | 3.38 | 3.33 | qfq | 7,812,700 | 26,744,164 | -3.70% |
| 2023-10-20 | 3.52 | 3.56 | 3.48 | 3.51 | 3.46 | qfq | 5,710,202 | 20,120,260 | -0.28% |
| 2023-10-19 | 3.51 | 3.58 | 3.49 | 3.52 | 3.47 | qfq | 5,573,819 | 19,720,569 | 0.28% |
| 2023-10-18 | 3.59 | 3.59 | 3.51 | 3.51 | 3.46 | qfq | 5,486,600 | 19,399,076 | -1.96% |
| 2023-10-17 | 3.61 | 3.62 | 3.57 | 3.58 | 3.53 | qfq | 4,279,100 | 15,376,435 | -0.56% |
| 2023-10-16 | 3.62 | 3.65 | 3.59 | 3.60 | 3.55 | qfq | 4,917,800 | 17,781,946 | -0.55% |
| 2023-10-13 | 3.69 | 3.69 | 3.61 | 3.62 | 3.57 | qfq | 5,355,300 | 19,499,318 | -1.90% |
| 2023-10-12 | 3.64 | 3.70 | 3.63 | 3.69 | 3.64 | qfq | 5,205,700 | 19,119,424 | 1.65% |
| 2023-10-11 | 3.69 | 3.69 | 3.62 | 3.63 | 3.58 | qfq | 5,593,734 | 20,368,191 | -0.55% |
| 2023-10-10 | 3.64 | 3.69 | 3.64 | 3.65 | 3.60 | qfq | 4,695,734 | 17,211,374 | 0.27% |
| 2023-10-09 | 3.67 | 3.67 | 3.62 | 3.64 | 3.59 | qfq | 5,890,406 | 21,447,118 | -1.09% |
| 2023-09-28 | 3.67 | 3.71 | 3.66 | 3.68 | 3.63 | qfq | 3,368,834 | 12,407,089 | 0.27% |
| 2023-09-27 | 3.67 | 3.70 | 3.62 | 3.67 | 3.62 | qfq | 5,614,600 | 20,602,967 | 0.82% |
| 2023-09-26 | 3.68 | 3.73 | 3.63 | 3.64 | 3.59 | qfq | 4,413,500 | 16,127,480 | -1.36% |
| 2023-09-25 | 3.77 | 3.78 | 3.69 | 3.69 | 3.64 | qfq | 5,970,166 | 22,201,762 | -2.12% |
| 2023-09-22 | 3.71 | 3.78 | 3.70 | 3.77 | 3.72 | qfq | 5,217,600 | 19,499,886 | 1.07% |
| 2023-09-21 | 3.74 | 3.77 | 3.70 | 3.73 | 3.68 | qfq | 4,956,900 | 18,503,877 | -0.80% |
| 2023-09-20 | 3.78 | 3.81 | 3.75 | 3.76 | 3.71 | qfq | 4,802,000 | 18,108,009 | -1.31% |
| 2023-09-19 | 3.82 | 3.85 | 3.79 | 3.81 | 3.76 | qfq | 5,030,400 | 19,197,616 | -1.04% |
| 2023-09-18 | 3.80 | 3.86 | 3.74 | 3.85 | 3.79 | qfq | 8,966,700 | 34,275,579 | 0.79% |
| 2023-09-15 | 3.81 | 3.90 | 3.79 | 3.82 | 3.77 | qfq | 9,371,508 | 35,788,072 | 1.06% |
| 2023-09-14 | 3.78 | 3.83 | 3.75 | 3.78 | 3.73 | qfq | 13,465,900 | 51,042,904 | -1.31% |
| 2023-09-13 | 3.85 | 3.93 | 3.80 | 3.83 | 3.78 | qfq | 17,235,128 | 66,349,175 | 1.32% |
| 2023-09-12 | 3.81 | 3.84 | 3.77 | 3.78 | 3.73 | qfq | 4,858,900 | 18,409,797 | -0.53% |
| 2023-09-11 | 3.77 | 3.82 | 3.72 | 3.80 | 3.75 | qfq | 5,425,100 | 20,491,755 | 1.06% |
| 2023-09-08 | 3.79 | 3.80 | 3.73 | 3.76 | 3.71 | qfq | 5,372,000 | 20,269,901 | 0.00% |
| 2023-09-07 | 3.83 | 3.85 | 3.76 | 3.76 | 3.71 | qfq | 5,338,106 | 20,250,912 | -1.83% |
| 2023-09-06 | 3.84 | 3.86 | 3.82 | 3.83 | 3.78 | qfq | 5,213,406 | 19,985,840 | -1.03% |
| 2023-09-05 | 3.89 | 3.90 | 3.81 | 3.87 | 3.81 | qfq | 8,356,406 | 32,105,563 | -0.26% |
| 2023-09-04 | 3.78 | 3.88 | 3.77 | 3.88 | 3.82 | qfq | 10,571,300 | 40,574,364 | 3.19% |
| 2023-09-01 | 3.69 | 3.77 | 3.64 | 3.76 | 3.71 | qfq | 9,504,528 | 35,492,867 | 2.73% |
| 2023-08-31 | 3.69 | 3.72 | 3.65 | 3.66 | 3.61 | qfq | 5,886,000 | 21,618,513 | -0.81% |
| 2023-08-30 | 3.72 | 3.75 | 3.68 | 3.69 | 3.64 | qfq | 6,924,159 | 25,713,154 | -0.27% |
| 2023-08-29 | 3.72 | 3.76 | 3.70 | 3.70 | 3.65 | qfq | 9,328,446 | 34,701,746 | -0.80% |
| 2023-08-28 | 3.80 | 3.81 | 3.70 | 3.73 | 3.68 | qfq | 14,776,862 | 55,529,719 | 3.61% |
| 2023-08-25 | 3.65 | 3.70 | 3.58 | 3.60 | 3.55 | qfq | 6,773,300 | 24,579,904 | -1.37% |
| 2023-08-24 | 3.63 | 3.71 | 3.59 | 3.65 | 3.60 | qfq | 6,330,600 | 23,157,847 | 1.11% |
| 2023-08-23 | 3.70 | 3.72 | 3.60 | 3.61 | 3.56 | qfq | 5,722,200 | 20,765,653 | -2.17% |
| 2023-08-22 | 3.69 | 3.73 | 3.62 | 3.69 | 3.64 | qfq | 6,834,600 | 25,025,868 | -0.27% |
| 2023-08-21 | 3.71 | 3.75 | 3.69 | 3.70 | 3.65 | qfq | 6,440,100 | 23,915,618 | 0.00% |
| 2023-08-18 | 3.76 | 3.78 | 3.70 | 3.70 | 3.65 | qfq | 4,580,400 | 17,122,584 | -1.86% |
| 2023-08-17 | 3.67 | 3.77 | 3.62 | 3.77 | 3.72 | qfq | 7,163,613 | 26,602,585 | 3.01% |
| 2023-08-16 | 3.69 | 3.72 | 3.66 | 3.66 | 3.61 | qfq | 4,592,300 | 16,910,573 | -1.08% |
| 2023-08-15 | 3.72 | 3.83 | 3.67 | 3.70 | 3.65 | qfq | 7,297,000 | 27,172,021 | -0.80% |
| 2023-08-14 | 3.71 | 3.77 | 3.67 | 3.73 | 3.68 | qfq | 6,676,600 | 24,851,333 | -0.27% |
| 2023-08-11 | 3.81 | 3.82 | 3.73 | 3.74 | 3.69 | qfq | 4,747,100 | 17,919,122 | -2.09% |
| 2023-08-10 | 3.82 | 3.84 | 3.79 | 3.82 | 3.77 | qfq | 3,393,200 | 12,938,608 | 0.26% |
| 2023-08-09 | 3.90 | 3.90 | 3.81 | 3.81 | 3.76 | qfq | 6,527,800 | 24,998,088 | -1.80% |
| 2023-08-08 | 3.89 | 3.91 | 3.83 | 3.88 | 3.82 | qfq | 5,366,200 | 20,753,553 | -0.26% |
| 2023-08-07 | 3.92 | 3.93 | 3.86 | 3.89 | 3.83 | qfq | 5,643,700 | 21,970,612 | -0.77% |
| 2023-08-04 | 3.91 | 3.96 | 3.88 | 3.92 | 3.86 | qfq | 8,124,800 | 31,821,687 | 0.77% |
| 2023-08-03 | 3.90 | 3.94 | 3.86 | 3.89 | 3.83 | qfq | 7,495,300 | 29,166,246 | -1.52% |
| 2023-08-02 | 3.96 | 3.98 | 3.92 | 3.95 | 3.89 | qfq | 7,281,300 | 28,724,656 | -0.50% |
| 2023-08-01 | 3.90 | 3.98 | 3.89 | 3.97 | 3.91 | qfq | 11,873,904 | 46,823,795 | 1.53% |
| 2023-07-31 | 3.86 | 3.94 | 3.86 | 3.91 | 3.85 | qfq | 10,797,200 | 42,095,181 | 1.30% |
| 2023-07-28 | 3.77 | 3.87 | 3.74 | 3.86 | 3.80 | qfq | 8,957,804 | 34,282,593 | 2.12% |
| 2023-07-27 | 3.83 | 3.83 | 3.78 | 3.78 | 3.73 | qfq | 6,502,564 | 24,765,763 | -0.79% |
| 2023-07-26 | 3.78 | 3.82 | 3.77 | 3.81 | 3.76 | qfq | 5,554,600 | 21,054,456 | 0.26% |
| 2023-07-25 | 3.73 | 3.80 | 3.73 | 3.80 | 3.75 | qfq | 9,814,264 | 37,057,599 | 2.43% |
| 2023-07-24 | 3.72 | 3.76 | 3.69 | 3.71 | 3.66 | qfq | 4,607,200 | 17,156,041 | -0.54% |
| 2023-07-21 | 3.71 | 3.75 | 3.69 | 3.73 | 3.68 | qfq | 3,690,200 | 13,739,647 | 0.27% |
| 2023-07-20 | 3.75 | 3.77 | 3.72 | 3.72 | 3.67 | qfq | 4,296,600 | 16,100,126 | -0.53% |
| 2023-07-19 | 3.76 | 3.78 | 3.72 | 3.74 | 3.69 | qfq | 4,346,900 | 16,271,624 | -0.27% |
| 2023-07-18 | 3.71 | 3.76 | 3.68 | 3.75 | 3.70 | qfq | 5,084,300 | 18,985,992 | 1.08% |