RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST围海002586.SZ
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）4,429,956
成交额（元）16,067,847
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.79 | 3.79 | 3.55 | 3.60 | 3.60 | qfq | 4,429,956 | 16,067,847 | -3.74% |
| 2026-07-16 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 1,587,400 | 5,930,061 | -0.27% |
| 2026-07-15 | 3.89 | 3.91 | 3.72 | 3.75 | 3.75 | qfq | 2,931,200 | 11,168,805 | -3.35% |
| 2026-07-14 | 3.83 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 3,738,500 | 14,579,536 | 0.26% |
| 2026-07-13 | 3.90 | 4.04 | 3.85 | 3.87 | 3.87 | qfq | 5,055,000 | 19,931,786 | -2.03% |
| 2026-07-10 | 3.70 | 3.97 | 3.64 | 3.95 | 3.95 | qfq | 7,742,800 | 29,724,477 | 7.05% |
| 2026-07-09 | 3.62 | 3.75 | 3.60 | 3.69 | 3.69 | qfq | 3,986,650 | 14,693,641 | 0.54% |
| 2026-07-08 | 3.72 | 3.78 | 3.61 | 3.67 | 3.67 | qfq | 4,779,480 | 17,592,972 | -1.61% |
| 2026-07-07 | 3.83 | 3.88 | 3.70 | 3.73 | 3.73 | qfq | 4,421,500 | 16,554,219 | -2.36% |
| 2026-07-06 | 4.09 | 4.16 | 3.82 | 3.82 | 3.82 | qfq | 6,489,000 | 25,294,118 | -5.45% |
| 2026-07-03 | 4.10 | 4.16 | 3.92 | 4.04 | 4.04 | qfq | 10,001,452 | 40,051,814 | -0.25% |
| 2026-07-02 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | qfq | 8,880,480 | 35,605,514 | 4.92% |
| 2026-07-01 | 3.77 | 3.86 | 3.72 | 3.86 | 3.86 | qfq | 10,347,200 | 39,803,340 | 4.89% |
| 2026-06-30 | 3.49 | 3.68 | 3.45 | 3.68 | 3.68 | qfq | 6,322,600 | 22,967,443 | 5.14% |
| 2026-06-29 | 3.47 | 3.61 | 3.37 | 3.50 | 3.50 | qfq | 6,191,700 | 21,599,065 | 0.00% |
| 2026-06-26 | 3.56 | 3.56 | 3.41 | 3.50 | 3.50 | qfq | 8,595,300 | 30,076,888 | 2.94% |
| 2026-06-25 | 3.57 | 3.57 | 3.38 | 3.40 | 3.40 | qfq | 7,140,300 | 24,514,013 | -4.49% |
| 2026-06-24 | 3.44 | 3.62 | 3.42 | 3.56 | 3.56 | qfq | 5,968,500 | 21,040,205 | 2.01% |
| 2026-06-23 | 3.46 | 3.60 | 3.40 | 3.49 | 3.49 | qfq | 9,347,300 | 33,249,787 | 1.75% |
| 2026-06-22 | 3.49 | 3.55 | 3.37 | 3.43 | 3.43 | qfq | 11,084,602 | 37,695,059 | -3.38% |
| 2026-06-18 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | qfq | 8,945,300 | 31,953,118 | -3.01% |
| 2026-06-17 | 3.82 | 3.82 | 3.63 | 3.66 | 3.66 | qfq | 6,798,200 | 25,111,431 | -4.19% |
| 2026-06-16 | 3.92 | 3.92 | 3.77 | 3.82 | 3.82 | qfq | 5,597,200 | 21,346,574 | -2.55% |
| 2026-06-15 | 3.92 | 3.98 | 3.86 | 3.92 | 3.92 | qfq | 4,564,164 | 17,925,187 | 0.51% |
| 2026-06-12 | 3.96 | 4.10 | 3.87 | 3.90 | 3.90 | qfq | 6,929,072 | 27,712,363 | -1.02% |
| 2026-06-11 | 3.77 | 3.94 | 3.70 | 3.94 | 3.94 | qfq | 9,189,364 | 35,371,768 | 5.07% |
| 2026-06-10 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | qfq | 3,273,800 | 12,278,269 | -0.79% |
| 2026-06-09 | 3.86 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 4,165,000 | 15,831,448 | -1.56% |
| 2026-06-08 | 3.90 | 3.96 | 3.79 | 3.84 | 3.84 | qfq | 7,436,402 | 28,702,393 | -3.52% |
| 2026-06-05 | 4.06 | 4.13 | 3.98 | 3.98 | 3.98 | qfq | 4,712,300 | 19,025,776 | -1.97% |
| 2026-06-04 | 4.06 | 4.12 | 3.87 | 4.06 | 4.06 | qfq | 14,096,404 | 55,689,828 | -0.25% |
| 2026-06-03 | 4.28 | 4.28 | 4.07 | 4.07 | 4.07 | qfq | 12,157,200 | 50,305,402 | -4.91% |
| 2026-06-02 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 3,622,300 | 15,540,012 | -1.38% |
| 2026-06-01 | 4.44 | 4.44 | 4.33 | 4.34 | 4.34 | qfq | 3,128,600 | 13,649,942 | -1.81% |
| 2026-05-29 | 4.46 | 4.47 | 4.38 | 4.42 | 4.42 | qfq | 3,870,500 | 17,145,501 | -0.67% |
| 2026-05-28 | 4.37 | 4.49 | 4.37 | 4.45 | 4.45 | qfq | 3,821,100 | 16,896,311 | 1.14% |
| 2026-05-27 | 4.40 | 4.50 | 4.33 | 4.40 | 4.40 | qfq | 7,693,464 | 34,022,354 | 0.23% |
| 2026-05-26 | 4.28 | 4.48 | 4.16 | 4.39 | 4.39 | qfq | 13,806,800 | 59,707,009 | 2.81% |
| 2026-05-25 | 4.23 | 4.37 | 4.15 | 4.27 | 4.27 | qfq | 9,392,200 | 39,765,886 | 1.18% |
| 2026-05-22 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | qfq | 7,966,362 | 33,539,247 | -0.47% |
| 2026-05-21 | 4.35 | 4.47 | 4.24 | 4.24 | 4.24 | qfq | 8,804,604 | 38,550,825 | -2.30% |
| 2026-05-20 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | qfq | 5,101,500 | 22,246,230 | -2.25% |
| 2026-05-19 | 4.46 | 4.47 | 4.24 | 4.44 | 4.44 | qfq | 8,929,400 | 38,908,215 | 0.23% |
| 2026-05-18 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | qfq | 5,394,600 | 23,962,908 | -1.99% |
| 2026-05-15 | 4.47 | 4.60 | 4.43 | 4.52 | 4.52 | qfq | 6,309,200 | 28,562,122 | 1.12% |
| 2026-05-14 | 4.57 | 4.66 | 4.47 | 4.47 | 4.47 | qfq | 7,775,300 | 35,176,695 | -2.19% |
| 2026-05-13 | 4.66 | 4.67 | 4.54 | 4.57 | 4.57 | qfq | 9,308,702 | 42,698,415 | -1.72% |
| 2026-05-12 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 6,354,300 | 29,688,777 | -0.85% |
| 2026-05-11 | 4.71 | 4.73 | 4.65 | 4.69 | 4.69 | qfq | 7,664,810 | 35,954,124 | -0.42% |
| 2026-05-08 | 4.70 | 4.71 | 4.64 | 4.71 | 4.71 | qfq | 7,180,516 | 33,609,728 | 0.43% |
| 2026-05-07 | 4.71 | 4.73 | 4.65 | 4.69 | 4.69 | qfq | 5,560,200 | 26,085,986 | -0.64% |
| 2026-05-06 | 4.70 | 4.75 | 4.68 | 4.72 | 4.72 | qfq | 6,702,200 | 31,560,242 | 0.21% |
| 2026-04-30 | 4.79 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 6,791,400 | 32,028,061 | -1.05% |
| 2026-04-29 | 4.63 | 4.78 | 4.56 | 4.76 | 4.76 | qfq | 8,019,364 | 37,871,298 | 1.49% |
| 2026-04-28 | 4.70 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 5,247,000 | 24,704,476 | -0.64% |
| 2026-04-27 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | qfq | 6,609,000 | 31,116,952 | -0.63% |
| 2026-04-24 | 4.69 | 4.79 | 4.63 | 4.75 | 4.75 | qfq | 7,394,300 | 34,840,395 | 1.50% |
| 2026-04-23 | 4.83 | 4.84 | 4.67 | 4.68 | 4.68 | qfq | 9,343,400 | 44,047,124 | -3.11% |
| 2026-04-22 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 8,462,000 | 40,818,185 | 0.00% |
| 2026-04-21 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | qfq | 16,922,600 | 82,228,183 | -4.92% |
| 2026-04-20 | 5.16 | 5.20 | 5.03 | 5.08 | 5.08 | qfq | 9,810,300 | 49,956,192 | 0.20% |
| 2026-04-17 | 4.90 | 5.08 | 4.89 | 5.07 | 5.07 | qfq | 13,143,300 | 65,807,063 | 4.11% |
| 2026-04-16 | 4.88 | 4.91 | 4.83 | 4.87 | 4.87 | qfq | 5,660,900 | 27,553,436 | 0.00% |
| 2026-04-15 | 4.84 | 4.89 | 4.80 | 4.87 | 4.87 | qfq | 6,276,400 | 30,481,711 | 1.04% |
| 2026-04-14 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 5,961,000 | 28,510,867 | 1.05% |
| 2026-04-13 | 4.72 | 4.82 | 4.72 | 4.77 | 4.77 | qfq | 5,881,000 | 28,014,469 | 0.63% |
| 2026-04-10 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | qfq | 9,181,100 | 44,016,787 | -0.84% |
| 2026-04-09 | 4.68 | 4.83 | 4.63 | 4.78 | 4.78 | qfq | 7,716,600 | 36,517,326 | 1.70% |
| 2026-04-08 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | qfq | 8,936,100 | 41,784,912 | 2.62% |
| 2026-04-07 | 4.55 | 4.60 | 4.49 | 4.58 | 4.58 | qfq | 6,580,400 | 29,793,950 | 1.33% |
| 2026-04-03 | 4.60 | 4.64 | 4.47 | 4.52 | 4.52 | qfq | 7,588,900 | 34,608,494 | -1.74% |
| 2026-04-02 | 4.74 | 4.74 | 4.54 | 4.60 | 4.60 | qfq | 8,418,900 | 38,720,816 | -1.29% |
| 2026-04-01 | 4.73 | 4.75 | 4.61 | 4.66 | 4.66 | qfq | 6,751,800 | 31,660,246 | -0.43% |
| 2026-03-31 | 4.73 | 4.80 | 4.67 | 4.68 | 4.68 | qfq | 5,342,000 | 25,203,223 | -1.89% |
| 2026-03-30 | 4.73 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 5,651,300 | 26,854,068 | 0.42% |
| 2026-03-27 | 4.58 | 4.77 | 4.58 | 4.75 | 4.75 | qfq | 5,627,306 | 26,539,553 | 1.71% |
| 2026-03-26 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | qfq | 6,015,300 | 28,353,416 | -2.51% |
| 2026-03-25 | 4.74 | 4.79 | 4.69 | 4.79 | 4.79 | qfq | 6,488,600 | 30,870,986 | 1.91% |
| 2026-03-24 | 4.72 | 4.75 | 4.50 | 4.70 | 4.70 | qfq | 13,503,300 | 62,289,037 | -0.42% |
| 2026-03-23 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | qfq | 12,895,500 | 61,017,344 | -5.03% |
| 2026-03-20 | 5.05 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 9,157,000 | 45,912,474 | -1.19% |
| 2026-03-19 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | qfq | 12,367,752 | 62,676,466 | -2.90% |
| 2026-03-18 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | qfq | 9,767,800 | 50,150,194 | 2.17% |
| 2026-03-17 | 5.01 | 5.18 | 5.00 | 5.07 | 5.07 | qfq | 10,999,102 | 55,880,656 | 1.20% |
| 2026-03-16 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | qfq | 10,141,400 | 50,689,488 | -0.99% |
| 2026-03-13 | 5.12 | 5.20 | 5.04 | 5.06 | 5.06 | qfq | 12,090,900 | 61,518,450 | -1.36% |
| 2026-03-12 | 5.03 | 5.20 | 5.00 | 5.13 | 5.13 | qfq | 12,783,400 | 65,385,495 | 2.40% |
| 2026-03-11 | 5.06 | 5.06 | 4.94 | 5.01 | 5.01 | qfq | 8,983,600 | 44,921,262 | 0.20% |
| 2026-03-10 | 4.99 | 5.08 | 4.96 | 5.00 | 5.00 | qfq | 7,202,400 | 36,091,151 | 0.20% |
| 2026-03-09 | 4.91 | 5.05 | 4.79 | 4.99 | 4.99 | qfq | 11,055,602 | 54,297,335 | 2.46% |
| 2026-03-06 | 4.82 | 4.95 | 4.78 | 4.87 | 4.87 | qfq | 10,127,800 | 49,638,004 | 1.04% |
| 2026-03-05 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 12,293,700 | 59,679,487 | -1.03% |
| 2026-03-04 | 4.84 | 4.96 | 4.79 | 4.87 | 4.87 | qfq | 12,955,500 | 63,348,158 | -0.20% |
| 2026-03-03 | 5.05 | 5.13 | 4.81 | 4.88 | 4.88 | qfq | 16,821,900 | 83,710,628 | -3.56% |
| 2026-03-02 | 5.01 | 5.25 | 4.98 | 5.06 | 5.06 | qfq | 16,842,845 | 86,398,196 | 0.20% |
| 2026-02-27 | 4.79 | 5.06 | 4.79 | 5.05 | 5.05 | qfq | 21,256,000 | 105,953,814 | 4.77% |
| 2026-02-26 | 4.81 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 6,351,300 | 30,590,270 | 0.42% |
| 2026-02-25 | 4.75 | 4.82 | 4.71 | 4.80 | 4.80 | qfq | 7,996,600 | 38,024,871 | 1.27% |
| 2026-02-24 | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | qfq | 7,686,000 | 36,171,039 | 2.16% |
| 2026-02-13 | 4.62 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 5,750,600 | 26,759,398 | 0.65% |
| 2026-02-12 | 4.72 | 4.72 | 4.60 | 4.61 | 4.61 | qfq | 8,576,500 | 39,949,294 | -2.33% |
| 2026-02-11 | 4.69 | 4.72 | 4.63 | 4.72 | 4.72 | qfq | 7,293,500 | 34,033,573 | 0.21% |
| 2026-02-10 | 4.62 | 4.75 | 4.60 | 4.71 | 4.71 | qfq | 9,485,300 | 44,216,905 | 1.95% |
| 2026-02-09 | 4.72 | 4.74 | 4.60 | 4.62 | 4.62 | qfq | 9,279,152 | 43,279,925 | -1.28% |
| 2026-02-06 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | qfq | 7,467,700 | 34,978,286 | -1.06% |
| 2026-02-05 | 4.68 | 4.76 | 4.66 | 4.73 | 4.73 | qfq | 9,498,700 | 44,653,053 | 0.64% |
| 2026-02-04 | 4.75 | 4.79 | 4.66 | 4.70 | 4.70 | qfq | 11,293,900 | 53,340,460 | -1.26% |
| 2026-02-03 | 4.76 | 4.88 | 4.75 | 4.76 | 4.76 | qfq | 11,619,856 | 55,867,562 | 0.00% |
| 2026-02-02 | 4.92 | 4.96 | 4.72 | 4.76 | 4.76 | qfq | 18,594,906 | 89,247,523 | -3.25% |
| 2026-01-30 | 4.69 | 4.92 | 4.66 | 4.92 | 4.92 | qfq | 27,286,136 | 131,238,915 | 4.90% |
| 2026-01-29 | 4.93 | 5.05 | 4.69 | 4.69 | 4.69 | qfq | 21,277,179 | 105,358,282 | -5.06% |
| 2026-01-28 | 4.85 | 4.99 | 4.81 | 4.94 | 4.94 | qfq | 12,938,942 | 63,434,523 | 1.86% |
| 2026-01-27 | 4.81 | 4.92 | 4.74 | 4.85 | 4.85 | qfq | 12,011,900 | 57,965,388 | 0.83% |
| 2026-01-26 | 4.77 | 4.89 | 4.71 | 4.81 | 4.81 | qfq | 13,359,200 | 64,188,876 | 0.84% |
| 2026-01-23 | 4.75 | 4.98 | 4.71 | 4.77 | 4.77 | qfq | 23,766,070 | 115,003,299 | 0.42% |
| 2026-01-22 | 4.67 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 13,260,800 | 61,966,834 | 3.04% |
| 2026-01-21 | 4.63 | 4.75 | 4.59 | 4.61 | 4.61 | qfq | 13,685,000 | 63,820,164 | 0.22% |
| 2026-01-20 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | qfq | 19,121,400 | 89,511,520 | -1.71% |
| 2026-01-19 | 4.44 | 4.68 | 4.43 | 4.68 | 4.68 | qfq | 18,666,370 | 85,281,416 | 4.93% |
| 2026-01-16 | 4.36 | 4.50 | 4.33 | 4.46 | 4.46 | qfq | 16,481,100 | 73,058,621 | 3.00% |
| 2026-01-15 | 4.25 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 9,449,017 | 40,598,056 | 1.88% |
| 2026-01-14 | 4.22 | 4.32 | 4.21 | 4.25 | 4.25 | qfq | 9,449,200 | 40,280,310 | -0.23% |
| 2026-01-13 | 4.21 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 12,536,060 | 52,696,857 | 1.43% |
| 2026-01-12 | 4.33 | 4.35 | 4.20 | 4.20 | 4.20 | qfq | 12,338,000 | 52,375,617 | -3.00% |
| 2026-01-09 | 4.29 | 4.36 | 4.26 | 4.33 | 4.33 | qfq | 7,721,600 | 33,159,482 | 0.70% |
| 2026-01-08 | 4.31 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 7,412,200 | 31,761,610 | 0.47% |
| 2026-01-07 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 10,147,902 | 43,482,185 | -1.61% |
| 2026-01-06 | 4.38 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 13,223,517 | 57,371,380 | -1.14% |
| 2026-01-05 | 4.48 | 4.53 | 4.39 | 4.40 | 4.40 | qfq | 12,125,100 | 53,748,516 | -2.00% |
| 2025-12-31 | 4.40 | 4.49 | 4.38 | 4.49 | 4.49 | qfq | 7,027,724 | 31,139,789 | 1.35% |
| 2025-12-30 | 4.39 | 4.47 | 4.36 | 4.43 | 4.43 | qfq | 11,263,475 | 49,618,925 | 0.45% |
| 2025-12-29 | 4.33 | 4.49 | 4.30 | 4.41 | 4.41 | qfq | 19,838,600 | 87,535,111 | 2.80% |
| 2025-12-26 | 4.28 | 4.33 | 4.24 | 4.29 | 4.29 | qfq | 11,740,952 | 50,368,868 | 0.70% |
| 2025-12-25 | 4.37 | 4.39 | 4.21 | 4.26 | 4.26 | qfq | 11,139,800 | 47,515,297 | -2.07% |
| 2025-12-24 | 4.31 | 4.50 | 4.30 | 4.35 | 4.35 | qfq | 23,534,100 | 103,046,128 | 0.93% |
| 2025-12-23 | 4.28 | 4.31 | 4.16 | 4.31 | 4.31 | qfq | 13,477,800 | 57,818,824 | 5.12% |
| 2025-12-19 | 4.07 | 4.12 | 4.04 | 4.10 | 4.10 | qfq | 4,833,895 | 19,734,616 | 0.99% |
| 2025-12-18 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 3,098,400 | 12,548,877 | 0.25% |
| 2025-12-17 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 4,686,973 | 18,937,812 | 0.00% |
| 2025-12-16 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 3,575,059 | 14,503,401 | -0.74% |
| 2025-12-15 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 3,263,867 | 13,334,003 | 0.00% |
| 2025-12-12 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 3,981,700 | 16,286,568 | -0.97% |
| 2025-12-11 | 4.18 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 3,348,900 | 13,864,116 | -1.20% |
| 2025-12-10 | 4.15 | 4.24 | 4.12 | 4.17 | 4.17 | qfq | 6,062,900 | 25,232,298 | 0.48% |
| 2025-12-09 | 4.22 | 4.35 | 4.12 | 4.15 | 4.15 | qfq | 13,153,800 | 56,079,511 | -0.24% |
| 2025-12-08 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | qfq | 7,244,400 | 29,815,746 | 1.96% |
| 2025-12-05 | 4.08 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 4,975,100 | 20,209,085 | 0.74% |
| 2025-12-04 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 5,169,501 | 20,896,559 | -0.49% |
| 2025-12-03 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 3,288,500 | 13,407,197 | -0.97% |
| 2025-12-02 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 6,804,700 | 27,874,546 | 0.74% |
| 2025-12-01 | 4.15 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 11,274,600 | 45,768,888 | -0.49% |
| 2025-11-28 | 4.22 | 4.26 | 4.06 | 4.10 | 4.10 | qfq | 14,273,500 | 58,779,258 | -3.07% |
| 2025-11-27 | 4.29 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 9,910,601 | 42,368,626 | -1.40% |
| 2025-11-26 | 4.18 | 4.36 | 4.18 | 4.29 | 4.29 | qfq | 10,432,000 | 44,634,776 | 3.13% |
| 2025-11-25 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | qfq | 5,248,000 | 21,971,485 | -1.19% |
| 2025-11-24 | 4.11 | 4.30 | 4.10 | 4.21 | 4.21 | qfq | 10,229,589 | 43,074,709 | 1.69% |
| 2025-11-21 | 4.12 | 4.22 | 4.04 | 4.14 | 4.14 | qfq | 10,134,652 | 41,771,380 | 0.24% |
| 2025-11-20 | 4.23 | 4.27 | 4.12 | 4.13 | 4.13 | qfq | 7,725,700 | 32,263,744 | -2.13% |
| 2025-11-19 | 4.27 | 4.30 | 4.18 | 4.22 | 4.22 | qfq | 8,389,693 | 35,543,371 | -0.94% |
| 2025-11-18 | 4.30 | 4.35 | 4.22 | 4.26 | 4.26 | qfq | 7,304,600 | 31,226,786 | -0.47% |
| 2025-11-17 | 4.37 | 4.37 | 4.23 | 4.28 | 4.28 | qfq | 11,629,000 | 49,663,519 | -1.38% |
| 2025-11-14 | 4.48 | 4.52 | 4.29 | 4.34 | 4.34 | qfq | 22,116,261 | 97,338,648 | -0.69% |
| 2025-11-13 | 4.23 | 4.37 | 4.20 | 4.37 | 4.37 | qfq | 13,882,806 | 60,316,865 | 5.05% |
| 2025-11-12 | 4.28 | 4.31 | 4.10 | 4.16 | 4.16 | qfq | 21,370,100 | 89,925,758 | -3.48% |
| 2025-11-11 | 4.43 | 4.43 | 4.28 | 4.31 | 4.31 | qfq | 10,623,500 | 46,182,727 | -1.60% |
| 2025-11-10 | 4.55 | 4.55 | 4.36 | 4.38 | 4.38 | qfq | 16,650,493 | 73,657,511 | -2.67% |
| 2025-11-07 | 4.39 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 11,402,950 | 50,933,904 | 1.81% |
| 2025-11-06 | 4.46 | 4.49 | 4.26 | 4.42 | 4.42 | qfq | 25,429,500 | 110,489,628 | -0.90% |
| 2025-11-05 | 4.51 | 4.56 | 4.45 | 4.46 | 4.46 | qfq | 12,755,691 | 57,327,238 | -0.45% |
| 2025-11-04 | 4.54 | 4.59 | 4.44 | 4.48 | 4.48 | qfq | 16,000,300 | 72,052,189 | -0.88% |
| 2025-11-03 | 4.64 | 4.65 | 4.39 | 4.52 | 4.52 | qfq | 29,583,600 | 134,507,519 | -1.95% |
| 2025-10-31 | 4.66 | 4.67 | 4.50 | 4.61 | 4.61 | qfq | 17,140,800 | 78,728,800 | -1.07% |
| 2025-10-30 | 4.75 | 4.80 | 4.58 | 4.66 | 4.66 | qfq | 21,756,100 | 101,588,813 | -0.43% |
| 2025-10-29 | 4.64 | 4.72 | 4.50 | 4.68 | 4.68 | qfq | 25,000,002 | 116,482,054 | 2.86% |
| 2025-10-28 | 4.47 | 4.63 | 4.43 | 4.55 | 4.55 | qfq | 27,865,302 | 126,918,201 | 1.56% |
| 2025-10-27 | 4.38 | 4.48 | 4.36 | 4.48 | 4.48 | qfq | 31,074,700 | 138,693,214 | 4.92% |
| 2025-10-24 | 4.37 | 4.54 | 4.26 | 4.27 | 4.27 | qfq | 39,349,900 | 174,953,392 | -2.06% |
| 2025-10-23 | 4.35 | 4.36 | 4.20 | 4.36 | 4.36 | qfq | 24,792,913 | 107,545,370 | 5.06% |
| 2025-10-22 | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | qfq | 15,536,745 | 63,958,721 | 2.72% |
| 2025-10-21 | 4.04 | 4.20 | 4.01 | 4.04 | 4.04 | qfq | 17,827,900 | 72,814,649 | -0.25% |
| 2025-10-20 | 3.89 | 4.06 | 3.89 | 4.05 | 4.05 | qfq | 20,577,357 | 82,881,240 | 4.65% |
| 2025-10-17 | 3.92 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 11,722,956 | 45,694,600 | -2.03% |
| 2025-10-16 | 3.82 | 3.98 | 3.80 | 3.95 | 3.95 | qfq | 25,248,650 | 99,892,154 | 4.22% |
| 2025-10-15 | 3.73 | 3.81 | 3.70 | 3.79 | 3.79 | qfq | 10,607,550 | 39,677,388 | 2.43% |
| 2025-10-14 | 3.70 | 3.75 | 3.62 | 3.70 | 3.70 | qfq | 10,002,518 | 36,888,483 | 0.27% |
| 2025-10-13 | 3.55 | 3.69 | 3.48 | 3.69 | 3.69 | qfq | 13,138,252 | 47,345,328 | 1.93% |
| 2025-10-10 | 3.78 | 3.79 | 3.61 | 3.62 | 3.62 | qfq | 21,286,580 | 77,933,726 | -4.74% |
| 2025-10-09 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | qfq | 18,091,400 | 69,269,370 | -5.00% |
| 2025-09-30 | 3.99 | 4.03 | 3.85 | 4.00 | 4.00 | qfq | 16,234,600 | 63,972,305 | 0.25% |
| 2025-09-29 | 3.83 | 3.99 | 3.79 | 3.99 | 3.99 | qfq | 17,859,100 | 69,984,675 | 5.00% |
| 2025-09-26 | 3.79 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 3,979,220 | 15,164,803 | 0.26% |
| 2025-09-25 | 3.81 | 3.82 | 3.77 | 3.79 | 3.79 | qfq | 4,637,000 | 17,596,990 | -1.04% |
| 2025-09-24 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | qfq | 4,913,643 | 18,803,093 | 0.00% |
| 2025-09-23 | 3.89 | 3.91 | 3.78 | 3.83 | 3.83 | qfq | 10,066,100 | 38,557,745 | -0.78% |
| 2025-09-22 | 3.77 | 3.86 | 3.64 | 3.86 | 3.86 | qfq | 10,615,665 | 39,687,713 | 2.39% |
| 2025-09-19 | 3.79 | 3.84 | 3.72 | 3.77 | 3.77 | qfq | 6,768,200 | 25,523,737 | -1.31% |
| 2025-09-18 | 3.85 | 3.90 | 3.78 | 3.82 | 3.82 | qfq | 9,409,864 | 36,165,486 | 0.00% |
| 2025-09-17 | 3.81 | 3.93 | 3.76 | 3.82 | 3.82 | qfq | 17,814,368 | 68,597,296 | 0.53% |
| 2025-09-16 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | qfq | 19,349,403 | 72,547,921 | 4.97% |
| 2025-09-15 | 3.55 | 3.64 | 3.49 | 3.62 | 3.62 | qfq | 9,889,202 | 35,205,925 | 2.26% |
| 2025-09-12 | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 3,182,006 | 11,264,938 | -0.56% |
| 2025-09-11 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | qfq | 3,491,900 | 12,354,113 | 0.56% |
| 2025-09-10 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 2,986,800 | 10,582,044 | 0.00% |
| 2025-09-09 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | qfq | 5,532,500 | 19,675,581 | 0.57% |
| 2025-09-08 | 3.41 | 3.56 | 3.41 | 3.52 | 3.52 | qfq | 5,981,308 | 20,904,332 | 2.33% |
| 2025-09-05 | 3.39 | 3.44 | 3.33 | 3.44 | 3.44 | qfq | 5,538,400 | 18,752,887 | 1.18% |
| 2025-09-04 | 3.40 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 6,639,100 | 22,557,268 | 0.00% |
| 2025-09-03 | 3.46 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 8,365,665 | 28,664,185 | 0.29% |
| 2025-09-02 | 3.60 | 3.60 | 3.38 | 3.39 | 3.39 | qfq | 15,455,900 | 53,661,336 | -4.78% |
| 2025-09-01 | 3.60 | 3.61 | 3.54 | 3.56 | 3.56 | qfq | 7,878,322 | 28,160,480 | -0.84% |
| 2025-08-29 | 3.66 | 3.78 | 3.56 | 3.59 | 3.59 | qfq | 18,328,764 | 67,344,543 | -1.91% |
| 2025-08-28 | 3.56 | 3.70 | 3.50 | 3.66 | 3.66 | qfq | 13,822,902 | 49,420,285 | 3.68% |
| 2025-08-27 | 3.47 | 3.62 | 3.45 | 3.53 | 3.53 | qfq | 15,774,054 | 55,857,324 | 2.32% |
| 2025-08-26 | 3.46 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 7,484,700 | 25,833,329 | 0.29% |
| 2025-08-25 | 3.49 | 3.51 | 3.40 | 3.44 | 3.44 | qfq | 9,513,800 | 32,885,659 | -1.43% |
| 2025-08-22 | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 7,826,202 | 27,342,937 | 0.58% |
| 2025-08-21 | 3.55 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 10,161,000 | 35,675,972 | -1.98% |
| 2025-08-20 | 3.44 | 3.54 | 3.38 | 3.54 | 3.54 | qfq | 9,810,600 | 34,167,714 | 2.91% |
| 2025-08-19 | 3.40 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 8,337,302 | 28,598,059 | 1.18% |
| 2025-08-18 | 3.36 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 9,767,200 | 33,258,780 | 0.89% |
| 2025-08-15 | 3.27 | 3.42 | 3.25 | 3.37 | 3.37 | qfq | 12,326,492 | 41,405,436 | 3.06% |
| 2025-08-14 | 3.35 | 3.40 | 3.27 | 3.27 | 3.27 | qfq | 9,089,500 | 30,117,971 | -1.80% |
| 2025-08-13 | 3.44 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 17,081,739 | 57,627,651 | 0.00% |
| 2025-08-12 | 3.17 | 3.33 | 3.15 | 3.33 | 3.33 | qfq | 12,218,002 | 39,852,167 | 5.05% |
| 2025-08-11 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | qfq | 11,833,900 | 37,208,797 | 3.59% |
| 2025-08-08 | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | qfq | 4,409,630 | 13,351,472 | 0.33% |
| 2025-08-07 | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | qfq | 7,219,500 | 21,959,660 | 1.33% |
| 2025-08-06 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | qfq | 1,601,000 | 4,820,096 | -0.33% |
| 2025-08-05 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 2,678,800 | 8,078,120 | -0.33% |
| 2025-08-04 | 3.02 | 3.03 | 2.99 | 3.03 | 3.03 | qfq | 3,260,400 | 9,810,891 | 0.66% |
| 2025-08-01 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 3,590,300 | 10,836,394 | 0.00% |
| 2025-07-31 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | qfq | 5,382,400 | 16,282,874 | -1.95% |
| 2025-07-30 | 3.02 | 3.09 | 2.98 | 3.07 | 3.07 | qfq | 9,648,600 | 29,227,638 | 1.66% |
| 2025-07-29 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 3,897,135 | 11,762,299 | -0.33% |
| 2025-07-28 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | qfq | 5,104,586 | 15,478,085 | -0.98% |
| 2025-07-25 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | qfq | 3,257,400 | 9,911,735 | 0.66% |
| 2025-07-24 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 3,729,300 | 11,321,534 | -0.33% |
| 2025-07-23 | 3.06 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 5,204,600 | 15,976,570 | -0.33% |
| 2025-07-22 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 3,831,900 | 11,667,899 | 0.00% |
| 2025-07-21 | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 4,441,900 | 13,535,675 | 0.00% |
| 2025-07-18 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 3,920,200 | 11,983,324 | -0.65% |
| 2025-07-17 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | qfq | 3,353,100 | 10,315,992 | 0.00% |
| 2025-07-16 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 3,294,802 | 10,135,781 | -0.65% |
| 2025-07-15 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 3,794,200 | 11,743,824 | 0.65% |
| 2025-07-14 | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | qfq | 3,927,700 | 12,099,792 | -0.32% |
| 2025-07-11 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | qfq | 4,353,940 | 13,489,296 | -1.59% |
| 2025-07-10 | 3.07 | 3.14 | 3.05 | 3.14 | 3.14 | qfq | 8,008,300 | 24,832,677 | 2.95% |
| 2025-07-09 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | qfq | 3,933,200 | 12,067,958 | -0.33% |
| 2025-07-08 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 4,259,402 | 13,037,610 | -0.33% |
| 2025-07-07 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 3,544,200 | 10,890,282 | -0.97% |
| 2025-07-04 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 3,963,300 | 12,247,441 | 0.32% |
| 2025-07-03 | 3.10 | 3.14 | 3.08 | 3.09 | 3.09 | qfq | 5,374,900 | 16,678,629 | -0.96% |
| 2025-07-02 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 4,614,200 | 14,463,602 | -1.58% |
| 2025-07-01 | 3.17 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 8,574,100 | 27,188,417 | 1.28% |
| 2025-06-30 | 3.07 | 3.13 | 3.06 | 3.13 | 3.13 | qfq | 7,722,800 | 23,923,240 | 3.30% |
| 2025-06-27 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 2,856,200 | 8,685,696 | -0.33% |
| 2025-06-26 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | qfq | 6,371,300 | 19,278,390 | 0.33% |
| 2025-06-25 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 5,010,802 | 15,186,198 | 2.02% |
| 2025-06-24 | 2.96 | 2.97 | 2.95 | 2.97 | 2.97 | qfq | 3,739,300 | 11,077,538 | 0.34% |
| 2025-06-23 | 2.97 | 2.97 | 2.94 | 2.96 | 2.96 | qfq | 3,840,600 | 11,343,776 | -0.34% |
| 2025-06-20 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 2,954,500 | 8,743,075 | 0.00% |
| 2025-06-19 | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 4,623,770 | 13,783,749 | -1.00% |
| 2025-06-18 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 3,292,400 | 9,841,207 | -0.33% |
| 2025-06-17 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 4,068,200 | 12,198,220 | -0.66% |
| 2025-06-16 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 4,479,110 | 13,432,399 | 0.00% |
| 2025-06-13 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 7,782,300 | 23,733,548 | 0.33% |
| 2025-06-12 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 5,657,700 | 17,132,907 | 0.00% |
| 2025-06-11 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 6,066,800 | 18,253,270 | 2.03% |
| 2025-06-10 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 5,390,000 | 15,982,786 | 0.00% |
| 2025-06-09 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 5,209,900 | 15,455,367 | -1.33% |
| 2025-06-06 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 4,611,700 | 13,708,238 | 0.33% |
| 2025-06-05 | 2.99 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 3,854,500 | 11,464,398 | 0.00% |
| 2025-06-04 | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 3,505,450 | 10,506,159 | -0.66% |
| 2025-06-03 | 3.04 | 3.07 | 2.97 | 3.01 | 3.01 | qfq | 4,655,800 | 14,030,553 | -0.33% |
| 2025-05-30 | 3.00 | 3.03 | 2.94 | 3.02 | 3.02 | qfq | 4,915,400 | 14,689,804 | 1.00% |
| 2025-05-29 | 3.03 | 3.11 | 2.99 | 2.99 | 2.99 | qfq | 8,041,520 | 24,517,502 | -0.66% |
| 2025-05-28 | 3.05 | 3.07 | 2.93 | 3.01 | 3.01 | qfq | 7,810,000 | 23,405,972 | -1.63% |
| 2025-05-27 | 3.14 | 3.14 | 2.98 | 3.06 | 3.06 | qfq | 12,370,410 | 37,485,180 | -2.55% |
| 2025-05-26 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 3,126,400 | 9,781,040 | 0.32% |
| 2025-05-23 | 3.15 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 5,689,200 | 18,002,420 | -1.57% |
| 2025-05-22 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | qfq | 3,393,200 | 10,748,356 | -0.31% |
| 2025-05-21 | 3.17 | 3.19 | 3.11 | 3.19 | 3.19 | qfq | 5,889,300 | 18,536,702 | 1.27% |
| 2025-05-20 | 3.21 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 6,596,110 | 20,801,610 | -0.94% |
| 2025-05-19 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | qfq | 5,293,600 | 16,961,424 | -2.15% |
| 2025-05-16 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | qfq | 4,085,400 | 13,182,055 | -0.31% |
| 2025-05-15 | 3.29 | 3.33 | 3.21 | 3.26 | 3.26 | qfq | 10,168,600 | 33,204,910 | -0.91% |
| 2025-05-14 | 3.29 | 3.38 | 3.21 | 3.29 | 3.29 | qfq | 19,419,740 | 64,006,437 | 1.86% |
| 2025-05-13 | 3.18 | 3.23 | 3.10 | 3.23 | 3.23 | qfq | 21,684,556 | 69,046,686 | 4.87% |
| 2025-05-12 | 3.01 | 3.11 | 3.01 | 3.08 | 3.08 | qfq | 8,663,420 | 26,578,293 | 3.70% |
| 2025-05-09 | 3.00 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 5,746,600 | 17,283,375 | -1.00% |
| 2025-05-08 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 4,772,640 | 14,245,652 | 0.33% |
| 2025-05-07 | 3.08 | 3.08 | 2.95 | 2.99 | 2.99 | qfq | 7,420,632 | 22,146,215 | -1.32% |
| 2025-05-06 | 3.15 | 3.16 | 2.99 | 3.03 | 3.03 | qfq | 12,223,032 | 37,201,744 | -3.19% |
| 2025-04-30 | 3.10 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 8,021,000 | 24,757,825 | 2.96% |
| 2025-04-29 | 3.03 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 8,093,600 | 24,989,747 | -2.25% |
| 2025-04-28 | 3.17 | 3.23 | 3.07 | 3.11 | 3.11 | qfq | 10,183,500 | 31,848,090 | -0.96% |
| 2025-04-25 | 3.10 | 3.23 | 3.10 | 3.14 | 3.14 | qfq | 12,261,820 | 38,952,347 | 1.62% |
| 2025-04-24 | 2.97 | 3.12 | 2.97 | 3.09 | 3.09 | qfq | 13,055,800 | 40,151,450 | 4.04% |
| 2025-04-23 | 3.03 | 3.09 | 2.93 | 2.97 | 2.97 | qfq | 13,407,200 | 40,157,060 | -1.98% |
| 2025-04-22 | 3.16 | 3.16 | 2.95 | 3.03 | 3.03 | qfq | 30,666,053 | 94,951,184 | 0.66% |
| 2025-04-21 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | qfq | 1,995,920 | 6,007,719 | 4.88% |
| 2025-04-18 | 2.84 | 2.89 | 2.83 | 2.87 | 2.87 | qfq | 4,173,700 | 11,954,180 | 0.70% |
| 2025-04-17 | 2.77 | 2.90 | 2.77 | 2.85 | 2.85 | qfq | 5,634,606 | 16,035,004 | 2.89% |
| 2025-04-16 | 2.78 | 2.83 | 2.70 | 2.77 | 2.77 | qfq | 7,232,400 | 19,996,071 | -1.42% |
| 2025-04-15 | 2.84 | 2.87 | 2.76 | 2.81 | 2.81 | qfq | 8,869,200 | 25,020,161 | 0.36% |
| 2025-04-14 | 2.86 | 2.91 | 2.79 | 2.80 | 2.80 | qfq | 8,780,776 | 25,068,050 | -2.10% |
| 2025-04-11 | 2.73 | 2.86 | 2.72 | 2.86 | 2.86 | qfq | 8,177,300 | 23,034,330 | 4.76% |
| 2025-04-10 | 2.65 | 2.76 | 2.65 | 2.73 | 2.73 | qfq | 7,270,896 | 19,841,703 | 3.41% |
| 2025-04-09 | 2.63 | 2.67 | 2.48 | 2.64 | 2.64 | qfq | 11,093,791 | 28,491,537 | 1.15% |
| 2025-04-08 | 2.62 | 2.74 | 2.61 | 2.61 | 2.61 | qfq | 10,120,100 | 26,845,174 | -5.09% |
| 2025-04-07 | 2.75 | 2.86 | 2.75 | 2.75 | 2.75 | qfq | 12,684,639 | 35,133,782 | -4.84% |
| 2025-04-03 | 2.78 | 2.91 | 2.72 | 2.89 | 2.89 | qfq | 10,257,100 | 28,916,641 | 4.33% |
| 2025-04-02 | 2.78 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 4,149,330 | 11,552,066 | -0.72% |
| 2025-04-01 | 2.80 | 2.84 | 2.75 | 2.79 | 2.79 | qfq | 4,599,700 | 12,841,262 | 0.00% |
| 2025-03-31 | 2.80 | 2.86 | 2.79 | 2.79 | 2.79 | qfq | 12,518,700 | 35,166,620 | -5.10% |
| 2025-03-28 | 2.97 | 3.05 | 2.92 | 2.94 | 2.94 | qfq | 9,270,400 | 27,629,733 | -1.01% |
| 2025-03-27 | 3.04 | 3.04 | 2.93 | 2.97 | 2.97 | qfq | 19,534,704 | 58,382,916 | 2.41% |
| 2025-03-26 | 2.72 | 2.90 | 2.71 | 2.90 | 2.90 | qfq | 9,333,400 | 25,966,139 | 5.07% |
| 2025-03-25 | 2.78 | 2.84 | 2.70 | 2.76 | 2.76 | qfq | 14,404,450 | 39,963,273 | -0.36% |
| 2025-03-24 | 2.85 | 2.88 | 2.71 | 2.77 | 2.77 | qfq | 23,717,330 | 65,850,902 | -2.81% |
| 2025-03-21 | 3.15 | 3.15 | 2.85 | 2.85 | 2.85 | qfq | 52,222,994 | 154,733,720 | -5.00% |
| 2025-03-20 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 1,024,030 | 3,072,090 | 4.90% |
| 2025-03-19 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 1,320,970 | 3,777,974 | 5.15% |
| 2025-03-18 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | qfq | 5,895,050 | 15,879,355 | 5.02% |
| 2025-03-17 | 2.50 | 2.59 | 2.48 | 2.59 | 2.59 | qfq | 13,666,214 | 34,885,729 | 4.86% |
| 2025-03-14 | 2.36 | 2.47 | 2.36 | 2.47 | 2.47 | qfq | 13,785,836 | 33,830,020 | 5.11% |
| 2025-03-13 | 2.35 | 2.43 | 2.29 | 2.35 | 2.35 | qfq | 12,399,954 | 29,296,808 | 1.29% |
| 2025-03-12 | 2.24 | 2.32 | 2.22 | 2.32 | 2.32 | qfq | 6,109,800 | 14,055,420 | 4.98% |
| 2025-03-11 | 2.16 | 2.21 | 2.15 | 2.21 | 2.21 | qfq | 7,356,250 | 16,093,003 | 2.79% |
| 2025-03-10 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 4,197,500 | 8,999,406 | 0.00% |
| 2025-03-07 | 2.14 | 2.18 | 2.12 | 2.15 | 2.15 | qfq | 4,318,000 | 9,291,912 | 0.47% |
| 2025-03-06 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | qfq | 3,863,600 | 8,275,041 | -0.47% |
| 2025-03-05 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 2,942,050 | 6,305,486 | -0.46% |
| 2025-03-04 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | qfq | 2,845,200 | 6,148,193 | 0.93% |
| 2025-03-03 | 2.16 | 2.20 | 2.12 | 2.14 | 2.14 | qfq | 3,567,600 | 7,716,413 | -0.47% |
| 2025-02-28 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | qfq | 3,863,800 | 8,330,612 | -1.38% |
| 2025-02-27 | 2.21 | 2.25 | 2.15 | 2.18 | 2.18 | qfq | 3,204,400 | 7,006,281 | -0.91% |
| 2025-02-26 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | qfq | 3,571,416 | 7,773,395 | 1.38% |
| 2025-02-25 | 2.10 | 2.21 | 2.10 | 2.17 | 2.17 | qfq | 4,023,200 | 8,710,663 | -0.46% |
| 2025-02-24 | 2.14 | 2.22 | 2.12 | 2.18 | 2.18 | qfq | 7,205,200 | 15,732,673 | 3.32% |
| 2025-02-21 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | qfq | 3,006,900 | 6,308,736 | 0.00% |
| 2025-02-20 | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | qfq | 3,963,300 | 8,317,170 | -1.40% |
| 2025-02-19 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | qfq | 3,929,570 | 8,264,672 | 2.39% |
| 2025-02-18 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | qfq | 3,560,870 | 7,557,903 | -2.79% |
| 2025-02-17 | 2.19 | 2.20 | 2.12 | 2.15 | 2.15 | qfq | 7,101,516 | 15,205,169 | -1.83% |
| 2025-02-14 | 2.20 | 2.30 | 2.18 | 2.19 | 2.19 | qfq | 10,772,734 | 24,129,061 | 0.00% |
| 2025-02-13 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | qfq | 4,210,500 | 9,087,132 | 4.78% |
| 2025-02-12 | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 4,973,600 | 10,405,832 | -1.88% |
| 2025-02-11 | 2.16 | 2.16 | 2.07 | 2.13 | 2.13 | qfq | 7,018,672 | 14,777,229 | -0.93% |
| 2025-02-10 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | qfq | 4,319,870 | 9,333,496 | -1.83% |
| 2025-02-07 | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | qfq | 4,224,160 | 9,247,058 | 0.00% |
| 2025-02-06 | 2.20 | 2.23 | 2.11 | 2.19 | 2.19 | qfq | 4,433,700 | 9,579,427 | -0.90% |
| 2025-02-05 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | qfq | 2,924,400 | 6,475,709 | -0.90% |
| 2025-01-27 | 2.20 | 2.29 | 2.20 | 2.23 | 2.23 | qfq | 3,222,500 | 7,171,302 | 0.00% |
| 2025-01-24 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 2,334,900 | 5,259,569 | -1.33% |
| 2025-01-23 | 2.27 | 2.33 | 2.26 | 2.26 | 2.26 | qfq | 2,123,600 | 4,865,318 | -0.44% |
| 2025-01-22 | 2.28 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 1,977,100 | 4,485,987 | -0.44% |
| 2025-01-21 | 2.30 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 3,451,400 | 7,926,584 | -0.87% |
| 2025-01-20 | 2.31 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 3,721,444 | 8,564,928 | 0.44% |
| 2025-01-17 | 2.34 | 2.36 | 2.29 | 2.29 | 2.29 | qfq | 3,808,008 | 8,821,586 | -1.29% |
| 2025-01-16 | 2.20 | 2.32 | 2.19 | 2.32 | 2.32 | qfq | 6,813,800 | 15,648,644 | 4.98% |
| 2025-01-15 | 2.30 | 2.30 | 2.20 | 2.21 | 2.21 | qfq | 7,883,800 | 17,600,357 | -4.74% |
| 2025-01-14 | 2.30 | 2.34 | 2.29 | 2.32 | 2.32 | qfq | 4,683,600 | 10,838,521 | 0.87% |
| 2025-01-13 | 2.38 | 2.40 | 2.30 | 2.30 | 2.30 | qfq | 6,437,700 | 14,935,945 | -4.96% |
| 2025-01-10 | 2.51 | 2.51 | 2.38 | 2.42 | 2.42 | qfq | 5,881,860 | 14,368,037 | -3.59% |
| 2025-01-09 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 2,025,100 | 5,091,993 | -1.18% |
| 2025-01-08 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 2,754,900 | 6,935,038 | -0.39% |
| 2025-01-07 | 2.51 | 2.56 | 2.50 | 2.55 | 2.55 | qfq | 2,859,200 | 7,212,128 | 0.79% |
| 2025-01-06 | 2.51 | 2.56 | 2.49 | 2.53 | 2.53 | qfq | 4,072,900 | 10,265,896 | 0.40% |
| 2025-01-03 | 2.51 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 3,997,700 | 10,083,461 | 0.40% |
| 2025-01-02 | 2.61 | 2.66 | 2.49 | 2.51 | 2.51 | qfq | 5,334,500 | 13,658,290 | -4.20% |
| 2024-12-31 | 2.60 | 2.66 | 2.50 | 2.62 | 2.62 | qfq | 7,811,700 | 20,238,787 | 0.38% |
| 2024-12-30 | 2.58 | 2.65 | 2.50 | 2.61 | 2.61 | qfq | 8,045,900 | 20,946,567 | 3.16% |
| 2024-12-27 | 2.40 | 2.53 | 2.40 | 2.53 | 2.53 | qfq | 5,898,180 | 14,684,498 | 4.98% |
| 2024-12-26 | 2.44 | 2.47 | 2.39 | 2.41 | 2.41 | qfq | 6,253,414 | 15,186,287 | -1.63% |
| 2024-12-25 | 2.50 | 2.51 | 2.40 | 2.45 | 2.45 | qfq | 7,394,258 | 18,100,149 | -3.16% |
| 2024-12-24 | 2.51 | 2.58 | 2.42 | 2.53 | 2.53 | qfq | 9,369,520 | 23,303,257 | -0.78% |
| 2024-12-23 | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | qfq | 8,780,000 | 22,622,431 | -4.85% |
| 2024-12-20 | 2.71 | 2.72 | 2.62 | 2.68 | 2.68 | qfq | 6,751,200 | 17,997,274 | 0.75% |
| 2024-12-19 | 2.66 | 2.74 | 2.65 | 2.66 | 2.66 | qfq | 10,668,878 | 28,647,774 | 0.00% |
| 2024-12-18 | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 8,425,891 | 22,323,736 | 5.14% |
| 2024-12-17 | 2.64 | 2.65 | 2.50 | 2.53 | 2.53 | qfq | 9,109,302 | 23,400,925 | -3.44% |
| 2024-12-16 | 2.62 | 2.68 | 2.58 | 2.62 | 2.62 | qfq | 9,579,990 | 25,194,000 | 0.38% |
| 2024-12-13 | 2.73 | 2.74 | 2.61 | 2.61 | 2.61 | qfq | 18,845,362 | 50,376,381 | -5.09% |
| 2024-12-12 | 2.65 | 2.76 | 2.63 | 2.75 | 2.75 | qfq | 21,652,690 | 58,718,007 | 4.56% |
| 2024-12-11 | 2.53 | 2.63 | 2.45 | 2.63 | 2.63 | qfq | 17,988,801 | 46,256,050 | 5.20% |
| 2024-12-10 | 2.54 | 2.57 | 2.39 | 2.50 | 2.50 | qfq | 21,266,422 | 52,940,720 | 1.63% |
| 2024-12-09 | 2.39 | 2.46 | 2.37 | 2.46 | 2.46 | qfq | 7,774,500 | 18,877,429 | 5.13% |
| 2024-12-06 | 2.24 | 2.34 | 2.21 | 2.34 | 2.34 | qfq | 15,485,709 | 35,614,375 | 4.93% |
| 2024-12-05 | 2.14 | 2.23 | 2.12 | 2.23 | 2.23 | qfq | 9,882,700 | 21,487,816 | 5.19% |
| 2024-12-04 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 7,148,600 | 15,328,256 | -1.85% |
| 2024-12-03 | 2.10 | 2.19 | 2.07 | 2.16 | 2.16 | qfq | 10,654,800 | 22,954,038 | 3.35% |
| 2024-12-02 | 2.08 | 2.11 | 2.03 | 2.09 | 2.09 | qfq | 8,719,350 | 18,020,334 | 0.48% |
| 2024-11-29 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | qfq | 11,488,701 | 23,556,278 | -0.95% |
| 2024-11-28 | 2.07 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 9,217,700 | 19,323,581 | 1.45% |
| 2024-11-27 | 2.20 | 2.21 | 2.03 | 2.07 | 2.07 | qfq | 17,590,739 | 37,296,193 | -2.36% |
| 2024-11-26 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | qfq | 2,919,400 | 6,169,719 | 4.95% |
| 2024-11-25 | 1.92 | 2.02 | 1.90 | 2.02 | 2.02 | qfq | 7,691,000 | 15,155,193 | 5.21% |
| 2024-11-22 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | qfq | 6,812,100 | 13,385,526 | -4.00% |
| 2024-11-21 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 6,003,400 | 12,027,590 | -1.48% |
| 2024-11-20 | 2.00 | 2.05 | 1.95 | 2.03 | 2.03 | qfq | 7,373,000 | 14,857,897 | 2.01% |
| 2024-11-19 | 1.98 | 2.04 | 1.92 | 1.99 | 1.99 | qfq | 11,058,809 | 21,749,024 | 0.00% |
| 2024-11-18 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | qfq | 12,356,400 | 24,710,630 | -4.78% |
| 2024-11-15 | 2.14 | 2.16 | 2.09 | 2.09 | 2.09 | qfq | 15,833,200 | 33,261,375 | -5.00% |
| 2024-11-14 | 2.13 | 2.24 | 2.08 | 2.20 | 2.20 | qfq | 30,440,170 | 66,519,248 | 3.29% |
| 2024-11-13 | 2.25 | 2.26 | 2.09 | 2.13 | 2.13 | qfq | 44,660,684 | 98,623,056 | -0.93% |
| 2024-11-12 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | qfq | 1,290,300 | 2,774,145 | 4.88% |
| 2024-11-11 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | qfq | 5,125,418 | 10,500,137 | 5.13% |
| 2024-11-08 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | qfq | 19,933,870 | 38,786,218 | 4.84% |
| 2024-11-07 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | qfq | 10,354,201 | 19,006,392 | 5.08% |
| 2024-11-06 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 14,217,503 | 25,088,909 | 1.72% |
| 2024-11-05 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | qfq | 12,792,673 | 22,162,215 | 2.35% |
| 2024-11-04 | 1.66 | 1.70 | 1.63 | 1.70 | 1.70 | qfq | 10,125,900 | 17,007,988 | 3.03% |
| 2024-11-01 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | qfq | 17,232,100 | 28,693,428 | -4.62% |
| 2024-10-31 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | qfq | 16,957,200 | 29,331,895 | -3.35% |
| 2024-10-30 | 1.70 | 1.80 | 1.69 | 1.79 | 1.79 | qfq | 20,109,000 | 35,386,246 | 4.68% |
| 2024-10-29 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | qfq | 13,989,000 | 23,801,765 | -0.58% |
| 2024-10-28 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | qfq | 16,573,520 | 28,113,051 | 4.24% |
| 2024-10-25 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 13,033,502 | 21,465,033 | -0.60% |
| 2024-10-24 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | qfq | 13,321,714 | 22,083,871 | 2.47% |
| 2024-10-23 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 8,848,514 | 14,382,142 | 0.00% |
| 2024-10-22 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | qfq | 10,191,802 | 16,314,407 | 1.25% |
| 2024-10-21 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 11,556,800 | 18,710,416 | -3.03% |
| 2024-10-18 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 10,294,602 | 16,904,072 | 0.61% |
| 2024-10-17 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | qfq | 6,083,371 | 10,019,166 | -1.80% |
| 2024-10-16 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 6,260,100 | 10,398,478 | 1.21% |
| 2024-10-15 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 6,405,700 | 10,574,894 | -1.20% |
| 2024-10-14 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | qfq | 8,515,000 | 14,051,918 | 3.73% |
| 2024-10-11 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | qfq | 10,939,200 | 17,994,756 | 0.00% |
| 2024-10-10 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | qfq | 13,656,720 | 22,286,346 | -3.01% |
| 2024-10-09 | 1.75 | 1.76 | 1.66 | 1.66 | 1.66 | qfq | 20,485,800 | 34,574,659 | -5.14% |
| 2024-10-08 | 1.83 | 1.86 | 1.74 | 1.75 | 1.75 | qfq | 35,817,350 | 63,918,497 | -1.13% |
| 2024-09-30 | 1.74 | 1.82 | 1.69 | 1.77 | 1.77 | qfq | 43,655,800 | 75,374,851 | -0.56% |
| 2024-09-27 | 1.85 | 1.88 | 1.75 | 1.78 | 1.78 | qfq | 15,664,055 | 28,011,855 | -3.26% |
| 2024-09-26 | 1.76 | 1.85 | 1.74 | 1.84 | 1.84 | qfq | 8,080,895 | 14,564,342 | 4.55% |
| 2024-09-25 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 5,464,562 | 9,573,266 | 1.15% |
| 2024-09-24 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | qfq | 5,360,300 | 9,287,507 | 0.58% |
| 2024-09-23 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | qfq | 4,266,300 | 7,341,849 | -0.57% |
| 2024-09-20 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 5,835,800 | 10,119,897 | 1.16% |
| 2024-09-19 | 1.65 | 1.72 | 1.63 | 1.72 | 1.72 | qfq | 5,977,460 | 10,086,028 | 4.88% |
| 2024-09-18 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | qfq | 4,954,700 | 7,949,322 | 3.14% |
| 2024-09-13 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | qfq | 3,437,000 | 5,604,458 | -3.05% |
| 2024-09-12 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 3,256,800 | 5,346,108 | 0.00% |
| 2024-09-11 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | qfq | 3,088,000 | 5,000,427 | 1.23% |
| 2024-09-10 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | qfq | 9,276,000 | 15,194,553 | -5.26% |
| 2024-09-09 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | qfq | 6,469,506 | 11,036,625 | -0.58% |
| 2024-09-06 | 1.81 | 1.83 | 1.71 | 1.72 | 1.72 | qfq | 15,804,184 | 27,917,898 | -1.71% |
| 2024-09-05 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | qfq | 5,730,606 | 9,906,971 | 4.79% |
| 2024-09-04 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | qfq | 10,570,030 | 17,872,987 | -2.34% |
| 2024-09-03 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | qfq | 15,497,500 | 26,221,575 | 4.91% |
| 2024-09-02 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | qfq | 8,760,900 | 14,195,575 | 1.24% |
| 2024-08-30 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | qfq | 5,601,200 | 8,938,057 | 1.26% |
| 2024-08-29 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | qfq | 10,866,200 | 17,229,418 | -3.05% |
| 2024-08-28 | 1.55 | 1.64 | 1.54 | 1.64 | 1.64 | qfq | 12,171,000 | 19,743,479 | 5.13% |
| 2024-08-27 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 1,932,400 | 3,008,473 | -0.64% |
| 2024-08-26 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | qfq | 2,624,400 | 4,090,182 | 1.29% |
| 2024-08-23 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | qfq | 2,354,700 | 3,640,610 | 0.00% |
| 2024-08-22 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | qfq | 2,938,900 | 4,623,937 | -1.90% |
| 2024-08-21 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | qfq | 2,141,200 | 3,371,843 | 1.28% |
| 2024-08-20 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | qfq | 2,314,500 | 3,582,254 | 0.00% |
| 2024-08-19 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | qfq | 1,806,400 | 2,811,940 | -0.64% |
| 2024-08-16 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | qfq | 2,451,700 | 3,842,856 | -1.88% |
| 2024-08-15 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | qfq | 2,827,906 | 4,506,295 | 0.00% |
| 2024-08-14 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | qfq | 3,746,906 | 6,008,615 | 1.91% |
| 2024-08-13 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | qfq | 1,632,500 | 2,545,908 | 0.64% |
| 2024-08-12 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | qfq | 2,893,554 | 4,550,812 | -1.89% |
| 2024-08-09 | 1.57 | 1.64 | 1.56 | 1.59 | 1.59 | qfq | 5,984,009 | 9,580,004 | 1.27% |
| 2024-08-08 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | qfq | 1,573,159 | 2,444,567 | 0.00% |
| 2024-08-07 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | qfq | 2,401,061 | 3,751,455 | 0.00% |
| 2024-08-06 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | qfq | 4,457,702 | 6,912,311 | -0.63% |
| 2024-08-05 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | qfq | 6,496,624 | 10,220,600 | 3.95% |
| 2024-08-02 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | qfq | 2,758,600 | 4,204,702 | -0.65% |
| 2024-08-01 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | qfq | 3,123,500 | 4,822,266 | -1.92% |
| 2024-07-31 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | qfq | 4,996,200 | 7,801,264 | 0.00% |
| 2024-07-30 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 4,109,602 | 6,398,191 | 0.00% |
| 2024-07-29 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 2,518,500 | 3,958,135 | -1.89% |
| 2024-07-26 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | qfq | 1,896,000 | 3,025,920 | -0.63% |
| 2024-07-25 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | qfq | 2,447,306 | 3,903,927 | 0.00% |
| 2024-07-24 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | qfq | 3,528,518 | 5,647,670 | -1.84% |
| 2024-07-23 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | qfq | 7,173,018 | 11,812,122 | -0.61% |
| 2024-07-22 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | qfq | 7,664,318 | 12,506,803 | 5.13% |
| 2024-07-19 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | qfq | 994,100 | 1,539,514 | 1.30% |
| 2024-07-18 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | qfq | 1,745,900 | 2,693,044 | -1.91% |
| 2024-07-17 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | qfq | 1,583,141 | 2,484,169 | -1.88% |
| 2024-07-16 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | qfq | 1,991,500 | 3,157,368 | 0.63% |
| 2024-07-15 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 1,356,100 | 2,156,762 | -1.85% |
| 2024-07-12 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | qfq | 2,831,900 | 4,583,518 | 0.62% |
| 2024-07-11 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | qfq | 2,581,432 | 4,115,695 | 2.55% |
| 2024-07-10 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | qfq | 1,574,102 | 2,488,787 | -1.88% |
| 2024-07-09 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | qfq | 2,926,900 | 4,683,859 | 0.00% |
| 2024-07-08 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | qfq | 5,900,800 | 9,500,474 | -3.61% |
| 2024-07-05 | 1.58 | 1.66 | 1.56 | 1.66 | 1.66 | qfq | 6,691,032 | 10,940,947 | 5.06% |
| 2024-07-04 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | qfq | 4,649,432 | 7,294,537 | 1.28% |
| 2024-07-03 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | qfq | 5,140,700 | 8,001,067 | 4.70% |
| 2024-07-02 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | qfq | 3,176,000 | 4,780,569 | -0.67% |
| 2024-07-01 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | qfq | 3,217,000 | 4,876,310 | -3.23% |
| 2024-06-28 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | qfq | 3,310,500 | 5,173,554 | 0.65% |
| 2024-06-27 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | qfq | 2,590,300 | 4,054,939 | -1.28% |
| 2024-06-26 | 1.57 | 1.61 | 1.51 | 1.56 | 1.56 | qfq | 4,356,153 | 6,746,861 | -1.89% |
| 2024-06-25 | 1.64 | 1.66 | 1.57 | 1.59 | 1.59 | qfq | 5,012,800 | 8,080,091 | -1.24% |
| 2024-06-24 | 1.67 | 1.72 | 1.60 | 1.61 | 1.61 | qfq | 8,405,138 | 13,819,415 | -3.59% |
| 2024-06-21 | 1.59 | 1.67 | 1.57 | 1.67 | 1.67 | qfq | 7,838,502 | 12,986,017 | 5.03% |
| 2024-06-20 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | qfq | 3,506,100 | 5,620,650 | -1.85% |
| 2024-06-19 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 4,404,200 | 7,151,435 | -1.22% |
| 2024-06-18 | 1.65 | 1.72 | 1.63 | 1.64 | 1.64 | qfq | 6,205,900 | 10,343,135 | -1.20% |
| 2024-06-17 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | qfq | 8,085,500 | 13,112,734 | 1.84% |
| 2024-06-14 | 1.69 | 1.79 | 1.62 | 1.63 | 1.63 | qfq | 15,278,502 | 26,225,726 | -4.12% |
| 2024-06-13 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | qfq | 15,952,428 | 26,610,668 | 4.94% |
| 2024-06-12 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | qfq | 7,581,102 | 12,173,830 | 5.19% |
| 2024-06-11 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | qfq | 7,830,816 | 11,972,276 | 4.76% |
| 2024-06-07 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | qfq | 5,704,400 | 8,295,698 | 5.00% |
| 2024-06-06 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | qfq | 8,166,200 | 11,507,709 | -4.76% |
| 2024-06-05 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | qfq | 3,964,902 | 5,941,597 | 0.00% |
| 2024-06-04 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | qfq | 7,565,630 | 11,062,023 | -3.92% |
| 2024-06-03 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | qfq | 12,696,720 | 19,758,966 | 2.00% |
| 2024-05-31 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | qfq | 3,528,300 | 5,255,626 | 4.90% |
| 2024-05-30 | 1.44 | 1.51 | 1.43 | 1.43 | 1.43 | qfq | 8,855,247 | 12,821,549 | -5.30% |
| 2024-05-29 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | qfq | 8,071,900 | 12,287,388 | -5.03% |
| 2024-05-28 | 1.56 | 1.66 | 1.54 | 1.59 | 1.59 | qfq | 12,269,478 | 19,273,523 | -1.85% |
| 2024-05-27 | 1.62 | 1.69 | 1.62 | 1.62 | 1.62 | qfq | 10,496,516 | 17,156,962 | -5.26% |
| 2024-05-24 | 1.88 | 1.88 | 1.70 | 1.71 | 1.71 | qfq | 27,808,510 | 49,473,489 | -4.47% |
| 2024-05-23 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | qfq | 5,075,678 | 9,085,168 | 5.29% |
| 2024-05-22 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | qfq | 7,121,378 | 11,917,703 | 4.94% |
| 2024-05-21 | 1.53 | 1.62 | 1.52 | 1.62 | 1.62 | qfq | 18,751,336 | 29,575,055 | 5.19% |
| 2024-05-20 | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | qfq | 20,352,400 | 31,089,649 | 4.76% |
| 2024-05-17 | 1.47 | 1.47 | 1.35 | 1.47 | 1.47 | qfq | 21,440,700 | 30,827,983 | 5.00% |
| 2024-05-16 | 1.30 | 1.40 | 1.27 | 1.40 | 1.40 | qfq | 17,876,000 | 24,272,500 | 5.26% |
| 2024-05-15 | 1.25 | 1.33 | 1.21 | 1.33 | 1.33 | qfq | 35,355,178 | 44,777,743 | 4.72% |
| 2024-05-14 | 1.27 | 1.41 | 1.27 | 1.27 | 1.27 | qfq | 44,499,178 | 58,089,431 | -5.22% |
| 2024-05-13 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | qfq | 903,000 | 1,210,020 | -4.96% |
| 2024-05-10 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | qfq | 1,994,100 | 2,811,681 | -4.73% |
| 2024-05-09 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | qfq | 1,576,900 | 2,333,812 | -5.13% |
| 2024-05-08 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | qfq | 1,116,700 | 1,742,052 | -4.88% |
| 2024-05-07 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | qfq | 1,148,500 | 1,883,540 | -5.20% |
| 2024-05-06 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | qfq | 2,590,600 | 4,481,738 | -4.95% |
| 2024-04-30 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | qfq | 1,904,700 | 3,466,554 | -5.21% |
| 2024-04-29 | 1.96 | 2.05 | 1.92 | 1.92 | 1.92 | qfq | 15,627,747 | 30,318,116 | -4.95% |
| 2024-04-26 | 1.99 | 2.12 | 1.94 | 2.02 | 2.02 | qfq | 18,782,900 | 37,876,013 | -0.98% |
| 2024-04-25 | 1.85 | 2.05 | 1.85 | 2.04 | 2.04 | qfq | 26,619,476 | 51,375,247 | 4.62% |
| 2024-04-24 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | qfq | 3,928,400 | 7,660,380 | -4.88% |
| 2024-04-23 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | qfq | 468,900 | 961,245 | -5.09% |
| 2024-04-22 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | qfq | 682,500 | 1,474,200 | -4.85% |
| 2024-04-19 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | qfq | 2,343,500 | 5,319,745 | -5.02% |
| 2024-04-18 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 1,676,300 | 4,006,357 | -5.16% |
| 2024-04-17 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | qfq | 1,896,100 | 4,778,172 | -4.91% |
| 2024-04-16 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | qfq | 1,015,200 | 2,690,280 | -5.02% |
| 2024-04-15 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 922,100 | 2,572,659 | -5.10% |
| 2024-04-12 | 2.98 | 3.01 | 2.91 | 2.94 | 2.94 | qfq | 2,319,200 | 6,824,373 | -0.34% |
| 2024-04-11 | 2.88 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 4,761,800 | 13,925,558 | 2.43% |
| 2024-04-10 | 2.81 | 2.94 | 2.80 | 2.88 | 2.88 | qfq | 8,408,500 | 24,146,462 | 2.86% |
| 2024-04-09 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | qfq | 2,008,709 | 5,624,385 | 4.87% |
| 2024-04-08 | 2.71 | 2.76 | 2.66 | 2.67 | 2.67 | qfq | 3,442,200 | 9,331,055 | -1.48% |
| 2024-04-03 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | qfq | 3,393,400 | 9,270,335 | -2.52% |
| 2024-04-02 | 2.79 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 3,459,700 | 9,647,038 | -2.11% |
| 2024-04-01 | 2.67 | 2.87 | 2.67 | 2.84 | 2.84 | qfq | 10,256,700 | 28,116,566 | 1.07% |
| 2024-03-29 | 2.88 | 2.88 | 2.74 | 2.81 | 2.81 | qfq | 7,670,832 | 21,475,459 | -2.43% |
| 2024-03-28 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 2,807,202 | 8,094,751 | 0.70% |
| 2024-03-27 | 2.99 | 2.99 | 2.84 | 2.86 | 2.86 | qfq | 5,265,400 | 15,235,044 | -4.35% |
| 2024-03-26 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 2,999,500 | 9,021,627 | -0.33% |
| 2024-03-25 | 2.97 | 3.04 | 2.97 | 3.00 | 3.00 | qfq | 4,681,310 | 14,063,460 | 0.33% |
| 2024-03-22 | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 7,423,300 | 22,300,747 | -1.64% |
| 2024-03-21 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 11,113,700 | 33,962,148 | 0.66% |
| 2024-03-20 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | qfq | 22,863,100 | 69,338,145 | -5.03% |
| 2024-03-19 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | qfq | 1,825,900 | 5,806,362 | -5.07% |
| 2024-03-18 | 3.26 | 3.36 | 3.26 | 3.35 | 3.35 | qfq | 5,903,300 | 19,605,985 | 2.76% |
| 2024-03-15 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | qfq | 3,335,402 | 10,786,077 | 1.56% |
| 2024-03-14 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 2,872,816 | 9,233,118 | -0.31% |
| 2024-03-13 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 3,567,400 | 11,343,254 | 1.26% |
| 2024-03-12 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | qfq | 7,201,600 | 23,083,324 | -2.75% |
| 2024-03-11 | 3.25 | 3.32 | 3.23 | 3.27 | 3.27 | qfq | 5,629,400 | 18,408,860 | 0.62% |
| 2024-03-08 | 3.21 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 6,324,462 | 20,306,130 | 2.52% |
| 2024-03-07 | 3.24 | 3.29 | 3.15 | 3.17 | 3.17 | qfq | 5,224,000 | 16,787,313 | -2.16% |
| 2024-03-06 | 3.22 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 6,078,600 | 19,808,243 | -0.31% |
| 2024-03-05 | 3.13 | 3.30 | 3.13 | 3.25 | 3.25 | qfq | 9,047,100 | 29,252,526 | 3.50% |
| 2024-03-04 | 3.04 | 3.17 | 3.02 | 3.14 | 3.14 | qfq | 6,555,202 | 20,406,055 | 3.97% |
| 2024-03-01 | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 3,528,700 | 10,607,854 | -0.66% |
| 2024-02-29 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | qfq | 4,946,804 | 14,828,556 | 1.00% |
| 2024-02-28 | 3.17 | 3.19 | 3.01 | 3.01 | 3.01 | qfq | 9,645,000 | 29,716,974 | -5.05% |
| 2024-02-27 | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 6,369,802 | 20,255,745 | -0.31% |
| 2024-02-26 | 3.16 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 6,561,886 | 20,892,187 | 1.92% |
| 2024-02-23 | 3.08 | 3.12 | 2.96 | 3.12 | 3.12 | qfq | 5,928,600 | 18,015,679 | 1.63% |
| 2024-02-22 | 3.06 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 2,968,300 | 9,090,384 | -0.32% |
| 2024-02-21 | 3.02 | 3.13 | 2.99 | 3.08 | 3.08 | qfq | 5,260,432 | 16,176,866 | 2.67% |
| 2024-02-20 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | qfq | 3,382,900 | 10,083,443 | 0.33% |
| 2024-02-19 | 2.94 | 3.04 | 2.93 | 2.99 | 2.99 | qfq | 4,062,804 | 12,161,514 | 2.75% |
| 2024-02-08 | 2.71 | 2.91 | 2.71 | 2.91 | 2.91 | qfq | 5,900,900 | 16,827,362 | 5.05% |
| 2024-02-07 | 2.64 | 2.77 | 2.63 | 2.77 | 2.77 | qfq | 8,022,770 | 22,105,027 | 4.92% |
| 2024-02-06 | 2.57 | 2.76 | 2.57 | 2.64 | 2.64 | qfq | 9,424,300 | 24,645,139 | -2.58% |
| 2024-02-05 | 2.71 | 2.76 | 2.71 | 2.71 | 2.71 | qfq | 3,243,400 | 8,791,532 | -4.91% |
| 2024-02-02 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | qfq | 4,383,600 | 12,544,278 | -5.00% |
| 2024-02-01 | 3.09 | 3.11 | 3.00 | 3.00 | 3.00 | qfq | 6,267,000 | 18,847,981 | -5.06% |
| 2024-01-31 | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | qfq | 10,010,600 | 32,459,622 | 0.00% |
| 2024-01-30 | 3.08 | 3.16 | 3.03 | 3.16 | 3.16 | qfq | 4,128,552 | 12,923,570 | 1.28% |
| 2024-01-29 | 3.27 | 3.27 | 3.12 | 3.12 | 3.12 | qfq | 7,354,700 | 23,266,972 | -4.88% |
| 2024-01-26 | 3.38 | 3.38 | 3.25 | 3.28 | 3.28 | qfq | 5,911,000 | 19,581,736 | -3.24% |
| 2024-01-25 | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 3,949,100 | 13,375,774 | 0.59% |
| 2024-01-24 | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | qfq | 5,485,600 | 18,220,731 | 1.81% |
| 2024-01-23 | 3.28 | 3.31 | 3.12 | 3.31 | 3.31 | qfq | 5,049,800 | 16,436,324 | 1.53% |
| 2024-01-22 | 3.45 | 3.45 | 3.26 | 3.26 | 3.26 | qfq | 6,168,000 | 20,484,216 | -4.96% |
| 2024-01-19 | 3.48 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 3,252,500 | 11,259,904 | -2.56% |
| 2024-01-18 | 3.47 | 3.53 | 3.36 | 3.52 | 3.52 | qfq | 7,607,500 | 26,187,270 | 1.44% |
| 2024-01-17 | 3.60 | 3.62 | 3.43 | 3.47 | 3.47 | qfq | 4,895,450 | 17,262,987 | -3.88% |
| 2024-01-16 | 3.62 | 3.67 | 3.52 | 3.61 | 3.61 | qfq | 4,980,500 | 17,949,535 | -0.55% |
| 2024-01-15 | 3.65 | 3.65 | 3.60 | 3.63 | 3.63 | qfq | 2,099,400 | 7,602,611 | 0.00% |
| 2024-01-12 | 3.70 | 3.72 | 3.59 | 3.63 | 3.63 | qfq | 4,501,300 | 16,418,292 | -2.16% |
| 2024-01-11 | 3.77 | 3.80 | 3.71 | 3.71 | 3.71 | qfq | 3,422,800 | 12,814,602 | -1.33% |
| 2024-01-10 | 3.70 | 3.81 | 3.58 | 3.76 | 3.76 | qfq | 6,607,100 | 24,567,541 | 1.62% |
| 2024-01-09 | 3.70 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 3,949,300 | 14,631,368 | 0.54% |
| 2024-01-08 | 3.85 | 3.87 | 3.66 | 3.68 | 3.68 | qfq | 8,300,400 | 30,929,382 | -4.42% |
| 2024-01-05 | 3.87 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 5,499,500 | 21,320,343 | -0.77% |
| 2024-01-04 | 3.87 | 3.92 | 3.79 | 3.88 | 3.88 | qfq | 7,750,600 | 29,935,415 | -0.26% |
| 2024-01-03 | 3.72 | 3.89 | 3.71 | 3.89 | 3.89 | qfq | 12,289,500 | 46,891,337 | 5.14% |
| 2024-01-02 | 3.69 | 3.78 | 3.62 | 3.70 | 3.70 | qfq | 9,984,802 | 37,065,047 | 0.27% |
| 2023-12-29 | 3.50 | 3.70 | 3.49 | 3.69 | 3.69 | qfq | 9,716,300 | 35,405,607 | 4.83% |
| 2023-12-28 | 3.40 | 3.53 | 3.40 | 3.52 | 3.52 | qfq | 6,300,700 | 21,909,626 | 3.83% |
| 2023-12-27 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 2,053,700 | 6,953,288 | -0.29% |
| 2023-12-26 | 3.39 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 2,824,800 | 9,609,546 | 0.59% |
| 2023-12-25 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | qfq | 2,200,400 | 7,450,033 | 0.00% |
| 2023-12-22 | 3.41 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 3,415,500 | 11,635,439 | -1.17% |
| 2023-12-21 | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | qfq | 4,428,700 | 15,157,599 | 0.59% |
| 2023-12-20 | 3.41 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 3,294,400 | 11,282,832 | -0.29% |
| 2023-12-19 | 3.31 | 3.43 | 3.31 | 3.41 | 3.41 | qfq | 6,504,200 | 22,036,188 | 3.65% |
| 2023-12-18 | 3.29 | 3.34 | 3.22 | 3.29 | 3.29 | qfq | 2,619,600 | 8,607,370 | -0.30% |
| 2023-12-15 | 3.31 | 3.38 | 3.27 | 3.30 | 3.30 | qfq | 4,438,600 | 14,753,761 | 0.30% |
| 2023-12-14 | 3.21 | 3.31 | 3.16 | 3.29 | 3.29 | qfq | 5,027,500 | 16,390,857 | 3.13% |
| 2023-12-13 | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | qfq | 9,584,668 | 31,004,118 | -5.06% |
| 2023-12-12 | 3.36 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 4,416,202 | 14,781,740 | 1.20% |
| 2023-12-11 | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | qfq | 10,187,700 | 34,141,221 | -4.87% |
| 2023-12-08 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 4,169,100 | 14,582,172 | 0.00% |
| 2023-12-07 | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 5,455,800 | 19,039,826 | 1.16% |
| 2023-12-06 | 3.32 | 3.49 | 3.31 | 3.45 | 3.45 | qfq | 6,971,300 | 23,699,176 | 3.92% |
| 2023-12-05 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 5,507,700 | 18,465,117 | -2.06% |
| 2023-12-04 | 3.39 | 3.45 | 3.34 | 3.39 | 3.39 | qfq | 5,148,900 | 17,445,200 | 0.30% |
| 2023-12-01 | 3.37 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 5,004,700 | 16,981,372 | 1.50% |
| 2023-11-30 | 3.36 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 3,112,900 | 10,370,797 | -0.60% |
| 2023-11-29 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 4,550,600 | 15,130,708 | -0.30% |
| 2023-11-28 | 3.31 | 3.42 | 3.29 | 3.36 | 3.36 | qfq | 6,380,600 | 21,472,244 | 1.82% |
| 2023-11-27 | 3.28 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 4,103,600 | 13,556,013 | 0.61% |
| 2023-11-24 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | qfq | 6,492,000 | 21,544,964 | -1.80% |
| 2023-11-23 | 3.42 | 3.43 | 3.28 | 3.34 | 3.34 | qfq | 12,860,302 | 42,914,438 | -0.30% |
| 2023-11-22 | 3.19 | 3.35 | 3.19 | 3.35 | 3.35 | qfq | 11,197,200 | 37,060,565 | 5.02% |
| 2023-11-21 | 3.10 | 3.27 | 3.10 | 3.19 | 3.19 | qfq | 9,294,002 | 29,778,656 | 2.57% |
| 2023-11-20 | 3.11 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 4,190,402 | 13,080,556 | -0.64% |
| 2023-11-17 | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 5,800,600 | 17,934,839 | 1.62% |
| 2023-11-16 | 3.06 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 7,448,773 | 23,066,784 | 0.98% |
| 2023-11-15 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 8,758,700 | 26,782,761 | -1.61% |
| 2023-11-14 | 3.15 | 3.18 | 3.07 | 3.10 | 3.10 | qfq | 9,551,600 | 29,696,441 | -2.21% |
| 2023-11-13 | 3.23 | 3.28 | 3.16 | 3.17 | 3.17 | qfq | 10,744,887 | 34,420,950 | -2.46% |
| 2023-11-10 | 3.16 | 3.30 | 3.09 | 3.25 | 3.25 | qfq | 20,724,600 | 66,055,593 | 3.50% |
| 2023-11-09 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | qfq | 18,367,406 | 57,239,502 | 5.02% |
| 2023-11-08 | 2.95 | 3.02 | 2.93 | 2.99 | 2.99 | qfq | 5,434,750 | 16,191,547 | 1.36% |
| 2023-11-07 | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | qfq | 3,750,700 | 10,991,107 | 0.34% |
| 2023-11-06 | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 6,013,506 | 17,610,167 | 2.08% |
| 2023-11-03 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 5,049,452 | 14,553,205 | 0.35% |
| 2023-11-02 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | qfq | 3,511,800 | 10,153,316 | -0.35% |
| 2023-11-01 | 2.84 | 2.95 | 2.83 | 2.88 | 2.88 | qfq | 4,207,600 | 12,189,849 | 1.41% |
| 2023-10-31 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | qfq | 2,584,792 | 7,368,971 | -0.70% |
| 2023-10-30 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | qfq | 5,138,268 | 14,696,476 | -1.04% |
| 2023-10-27 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 4,614,899 | 13,368,924 | -0.34% |
| 2023-10-26 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 7,696,900 | 22,320,919 | -1.69% |
| 2023-10-25 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | qfq | 13,722,485 | 40,896,475 | 3.15% |
| 2023-10-24 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 2,819,602 | 8,043,703 | -0.35% |
| 2023-10-23 | 2.84 | 2.97 | 2.81 | 2.87 | 2.87 | qfq | 9,270,499 | 26,917,371 | 1.41% |
| 2023-10-20 | 2.77 | 2.83 | 2.75 | 2.83 | 2.83 | qfq | 2,458,200 | 6,843,925 | 2.17% |
| 2023-10-19 | 2.82 | 2.83 | 2.75 | 2.77 | 2.77 | qfq | 1,957,500 | 5,469,372 | -0.72% |
| 2023-10-18 | 2.84 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 2,860,099 | 8,023,568 | -1.76% |
| 2023-10-17 | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | qfq | 1,416,800 | 4,013,224 | 0.00% |
| 2023-10-16 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 3,808,300 | 10,879,171 | -2.07% |
| 2023-10-13 | 2.86 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 4,046,700 | 11,706,564 | 1.05% |
| 2023-10-12 | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | qfq | 1,398,000 | 3,997,914 | 0.35% |
| 2023-10-11 | 2.87 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 2,998,400 | 8,544,641 | 0.00% |
| 2023-10-10 | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 3,595,770 | 10,429,620 | -1.04% |
| 2023-10-09 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 2,843,202 | 8,207,056 | -1.70% |
| 2023-09-28 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 2,730,400 | 8,043,419 | 0.00% |
| 2023-09-27 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 8,069,152 | 23,890,208 | -1.34% |
| 2023-09-26 | 2.86 | 2.98 | 2.84 | 2.98 | 2.98 | qfq | 13,517,850 | 39,920,974 | 4.93% |
| 2023-09-25 | 2.85 | 2.90 | 2.82 | 2.84 | 2.84 | qfq | 2,925,600 | 8,339,994 | 0.00% |
| 2023-09-22 | 2.82 | 2.91 | 2.77 | 2.84 | 2.84 | qfq | 5,268,500 | 15,061,830 | 1.07% |
| 2023-09-21 | 2.92 | 2.92 | 2.80 | 2.81 | 2.81 | qfq | 6,297,398 | 18,035,802 | -2.43% |
| 2023-09-20 | 2.75 | 2.88 | 2.73 | 2.88 | 2.88 | qfq | 6,335,600 | 17,970,455 | 5.11% |
| 2023-09-19 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 2,632,100 | 7,211,568 | -1.08% |
| 2023-09-18 | 2.77 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 2,112,200 | 5,864,313 | -1.07% |
| 2023-09-15 | 2.79 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 3,753,498 | 10,387,122 | 0.36% |
| 2023-09-14 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 1,405,498 | 3,904,404 | -0.36% |
| 2023-09-13 | 2.77 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 2,630,998 | 7,318,362 | 1.08% |
| 2023-09-12 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | qfq | 944,800 | 2,629,275 | -0.72% |
| 2023-09-11 | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 1,001,000 | 2,798,858 | -0.36% |
| 2023-09-08 | 2.77 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 2,602,002 | 7,192,466 | 1.08% |
| 2023-09-07 | 2.83 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 1,902,000 | 5,301,113 | -1.77% |
| 2023-09-06 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 1,538,800 | 4,346,952 | -0.70% |
| 2023-09-05 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 2,328,700 | 6,623,356 | -1.73% |
| 2023-09-04 | 2.87 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 2,112,700 | 6,059,434 | 1.05% |
| 2023-09-01 | 2.93 | 2.94 | 2.85 | 2.86 | 2.86 | qfq | 5,042,000 | 14,618,171 | -0.69% |
| 2023-08-31 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 1,711,200 | 4,922,276 | -0.69% |
| 2023-08-30 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 4,019,500 | 11,596,857 | -1.69% |
| 2023-08-29 | 2.87 | 2.98 | 2.85 | 2.95 | 2.95 | qfq | 8,329,121 | 24,382,233 | 3.51% |
| 2023-08-28 | 2.75 | 2.85 | 2.71 | 2.85 | 2.85 | qfq | 6,494,470 | 18,047,874 | 5.17% |
| 2023-08-25 | 2.67 | 2.71 | 2.62 | 2.71 | 2.71 | qfq | 2,915,000 | 7,747,870 | 1.50% |
| 2023-08-24 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 2,766,202 | 7,357,460 | -0.37% |
| 2023-08-23 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 1,737,500 | 4,672,823 | -1.47% |
| 2023-08-22 | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | qfq | 3,340,900 | 9,080,498 | -2.16% |
| 2023-08-21 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 2,245,200 | 6,256,708 | -0.71% |
| 2023-08-18 | 2.79 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 2,467,670 | 6,930,687 | 0.36% |
| 2023-08-17 | 2.78 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 1,800,900 | 5,002,057 | 0.00% |
| 2023-08-16 | 2.79 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 2,265,700 | 6,309,397 | 0.72% |
| 2023-08-15 | 2.78 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 1,993,300 | 5,559,827 | -0.36% |
| 2023-08-14 | 2.73 | 2.84 | 2.70 | 2.78 | 2.78 | qfq | 3,565,500 | 9,949,310 | 1.09% |
| 2023-08-11 | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | qfq | 3,915,902 | 10,821,248 | -2.83% |
| 2023-08-10 | 2.85 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 2,066,700 | 5,826,427 | -0.35% |
| 2023-08-09 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 2,497,200 | 7,120,399 | 1.07% |
| 2023-08-08 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 2,960,700 | 8,396,214 | -2.09% |
| 2023-08-07 | 2.89 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 3,942,700 | 11,418,342 | -0.35% |
| 2023-08-04 | 2.87 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 3,353,000 | 9,653,646 | 0.70% |
| 2023-08-03 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | qfq | 3,132,600 | 9,021,837 | -2.05% |
| 2023-08-02 | 2.87 | 2.94 | 2.84 | 2.92 | 2.92 | qfq | 7,473,100 | 21,695,844 | 2.10% |
| 2023-08-01 | 2.71 | 2.86 | 2.69 | 2.86 | 2.86 | qfq | 9,970,000 | 27,877,061 | 5.15% |
| 2023-07-31 | 2.71 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 4,191,900 | 11,390,764 | 0.00% |
| 2023-07-28 | 2.65 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 8,125,202 | 21,779,138 | 0.74% |
| 2023-07-27 | 2.73 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 4,335,402 | 11,734,825 | 0.00% |
| 2023-07-26 | 2.80 | 2.82 | 2.69 | 2.70 | 2.70 | qfq | 7,355,700 | 20,012,815 | -3.23% |
| 2023-07-25 | 2.88 | 2.90 | 2.76 | 2.79 | 2.79 | qfq | 5,792,300 | 16,393,285 | -3.46% |
| 2023-07-24 | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 986,150 | 2,840,873 | -0.34% |
| 2023-07-21 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 1,111,500 | 3,229,840 | -0.68% |
| 2023-07-20 | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 1,816,904 | 5,328,751 | 0.34% |
| 2023-07-19 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | qfq | 696,000 | 2,017,531 | 1.04% |
| 2023-07-18 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 1,720,400 | 4,989,676 | -2.04% |