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
成都路桥002628.SZ
最近收盘价4.912026-07-17
最近交易日2026-07-17
成交量（股）45,338,394
成交额（元）227,174,104
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.023 | — | — | — | 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 | 5.20 | 5.20 | 4.86 | 4.91 | 4.91 | qfq | 45,338,394 | 227,174,104 | -2.58% |
| 2026-07-16 | 5.04 | 5.24 | 4.85 | 5.04 | 5.04 | qfq | 48,898,762 | 245,038,718 | -1.18% |
| 2026-07-15 | 5.15 | 5.43 | 4.85 | 5.10 | 5.10 | qfq | 58,483,488 | 297,146,995 | -0.39% |
| 2026-07-14 | 4.47 | 5.12 | 4.44 | 5.12 | 5.12 | qfq | 50,249,669 | 244,976,635 | 10.11% |
| 2026-07-13 | 5.12 | 5.13 | 4.65 | 4.65 | 4.65 | qfq | 40,738,700 | 194,414,086 | -10.06% |
| 2026-07-10 | 5.32 | 5.39 | 5.17 | 5.17 | 5.17 | qfq | 24,580,100 | 128,927,608 | -1.90% |
| 2026-07-09 | 5.20 | 5.35 | 5.16 | 5.27 | 5.27 | qfq | 19,426,300 | 101,690,065 | 1.15% |
| 2026-07-08 | 5.30 | 5.38 | 5.19 | 5.21 | 5.21 | qfq | 22,725,686 | 119,508,489 | -2.07% |
| 2026-07-07 | 5.29 | 5.53 | 5.23 | 5.32 | 5.32 | qfq | 25,214,527 | 135,445,154 | 0.57% |
| 2026-07-06 | 5.47 | 5.49 | 5.23 | 5.29 | 5.29 | qfq | 34,480,300 | 183,396,459 | -2.04% |
| 2026-07-03 | 5.45 | 5.55 | 5.33 | 5.40 | 5.40 | qfq | 44,624,004 | 242,789,816 | -0.18% |
| 2026-07-02 | 5.47 | 5.75 | 5.36 | 5.41 | 5.41 | qfq | 51,336,302 | 282,202,581 | -0.18% |
| 2026-07-01 | 5.36 | 5.51 | 5.22 | 5.42 | 5.42 | qfq | 59,202,064 | 320,230,204 | 1.31% |
| 2026-06-30 | 4.96 | 5.35 | 4.87 | 5.35 | 5.35 | qfq | 60,249,568 | 314,075,044 | 10.08% |
| 2026-06-29 | 4.45 | 4.86 | 4.36 | 4.86 | 4.86 | qfq | 23,955,100 | 114,529,283 | 9.95% |
| 2026-06-26 | 4.43 | 4.48 | 4.31 | 4.42 | 4.42 | qfq | 24,671,240 | 108,412,370 | -1.34% |
| 2026-06-25 | 4.76 | 4.78 | 4.40 | 4.48 | 4.48 | qfq | 31,412,000 | 142,900,069 | -6.47% |
| 2026-06-24 | 4.81 | 4.86 | 4.67 | 4.79 | 4.79 | qfq | 20,680,223 | 98,498,630 | -1.24% |
| 2026-06-23 | 4.93 | 4.95 | 4.79 | 4.85 | 4.85 | qfq | 17,877,974 | 87,123,938 | -1.62% |
| 2026-06-22 | 4.89 | 4.97 | 4.64 | 4.93 | 4.93 | qfq | 28,440,503 | 136,053,597 | 0.20% |
| 2026-06-18 | 4.81 | 5.03 | 4.70 | 4.92 | 4.92 | qfq | 30,247,339 | 147,828,492 | 1.86% |
| 2026-06-17 | 4.98 | 4.98 | 4.80 | 4.83 | 4.83 | qfq | 19,296,980 | 93,416,612 | -2.42% |
| 2026-06-16 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 19,920,500 | 98,939,556 | -2.17% |
| 2026-06-15 | 4.91 | 5.10 | 4.86 | 5.06 | 5.06 | qfq | 25,856,368 | 129,571,494 | 3.05% |
| 2026-06-12 | 4.95 | 5.28 | 4.88 | 4.91 | 4.91 | qfq | 27,082,895 | 136,448,137 | 0.20% |
| 2026-06-11 | 4.82 | 4.97 | 4.73 | 4.90 | 4.90 | qfq | 19,846,102 | 96,703,039 | 1.03% |
| 2026-06-10 | 4.97 | 5.04 | 4.81 | 4.85 | 4.85 | qfq | 18,769,102 | 92,033,352 | -2.81% |
| 2026-06-09 | 4.94 | 5.04 | 4.88 | 4.99 | 4.99 | qfq | 20,128,200 | 100,009,614 | 1.22% |
| 2026-06-08 | 4.95 | 5.07 | 4.82 | 4.93 | 4.93 | qfq | 24,618,813 | 121,711,243 | -2.18% |
| 2026-06-05 | 5.00 | 5.11 | 4.93 | 5.04 | 5.04 | qfq | 20,362,300 | 102,273,612 | 0.20% |
| 2026-06-04 | 5.10 | 5.22 | 4.98 | 5.03 | 5.03 | qfq | 19,959,880 | 100,975,353 | -1.57% |
| 2026-06-03 | 5.02 | 5.20 | 4.93 | 5.11 | 5.11 | qfq | 26,014,400 | 132,953,770 | 1.59% |
| 2026-06-02 | 5.09 | 5.12 | 4.93 | 5.03 | 5.03 | qfq | 14,964,282 | 74,838,094 | -1.18% |
| 2026-06-01 | 4.95 | 5.20 | 4.95 | 5.09 | 5.09 | qfq | 21,683,846 | 110,492,218 | 3.04% |
| 2026-05-29 | 5.28 | 5.28 | 4.91 | 4.94 | 4.94 | qfq | 28,453,866 | 143,861,221 | -5.54% |
| 2026-05-28 | 5.17 | 5.35 | 5.12 | 5.23 | 5.23 | qfq | 23,757,800 | 124,313,332 | 0.58% |
| 2026-05-27 | 5.35 | 5.39 | 5.16 | 5.20 | 5.20 | qfq | 18,499,700 | 96,673,558 | -2.44% |
| 2026-05-26 | 5.51 | 5.52 | 5.30 | 5.33 | 5.33 | qfq | 20,424,920 | 109,291,083 | -3.27% |
| 2026-05-25 | 5.65 | 5.70 | 5.41 | 5.51 | 5.51 | qfq | 28,589,400 | 157,070,201 | -2.30% |
| 2026-05-22 | 5.38 | 5.67 | 5.35 | 5.64 | 5.64 | qfq | 32,800,177 | 182,141,798 | 5.22% |
| 2026-05-21 | 5.66 | 5.79 | 5.35 | 5.36 | 5.36 | qfq | 36,798,718 | 204,127,868 | -4.96% |
| 2026-05-20 | 5.67 | 5.72 | 5.55 | 5.64 | 5.64 | qfq | 34,175,900 | 192,781,340 | -0.70% |
| 2026-05-19 | 5.72 | 5.75 | 5.56 | 5.68 | 5.68 | qfq | 36,977,638 | 208,686,044 | -0.53% |
| 2026-05-18 | 5.76 | 6.00 | 5.63 | 5.71 | 5.71 | qfq | 42,246,671 | 243,431,351 | -1.72% |
| 2026-05-15 | 6.02 | 6.12 | 5.74 | 5.81 | 5.81 | qfq | 53,683,850 | 317,432,113 | -4.13% |
| 2026-05-14 | 6.44 | 6.47 | 5.83 | 6.06 | 6.06 | qfq | 110,154,184 | 662,170,199 | -6.34% |
| 2026-05-13 | 5.94 | 6.47 | 5.83 | 6.47 | 6.47 | qfq | 37,928,513 | 240,714,729 | 10.03% |
| 2026-05-12 | 5.83 | 5.94 | 5.62 | 5.88 | 5.88 | qfq | 44,566,900 | 258,509,655 | 0.17% |
| 2026-05-11 | 5.84 | 5.96 | 5.77 | 5.87 | 5.87 | qfq | 38,227,977 | 223,713,895 | 0.51% |
| 2026-05-08 | 5.72 | 5.84 | 5.66 | 5.84 | 5.84 | qfq | 31,947,000 | 184,011,377 | 2.10% |
| 2026-05-07 | 5.60 | 5.73 | 5.55 | 5.72 | 5.72 | qfq | 33,396,464 | 188,422,833 | 1.96% |
| 2026-05-06 | 5.52 | 5.61 | 5.39 | 5.61 | 5.61 | qfq | 36,120,609 | 199,445,622 | 1.81% |
| 2026-04-30 | 5.58 | 5.69 | 5.39 | 5.51 | 5.51 | qfq | 36,296,554 | 199,700,843 | 0.18% |
| 2026-04-29 | 5.48 | 5.61 | 5.44 | 5.50 | 5.50 | qfq | 24,464,146 | 135,263,118 | -0.72% |
| 2026-04-28 | 5.63 | 5.65 | 5.48 | 5.54 | 5.54 | qfq | 22,690,800 | 125,571,134 | -1.42% |
| 2026-04-27 | 5.61 | 5.66 | 5.42 | 5.62 | 5.62 | qfq | 34,677,165 | 192,725,919 | 0.00% |
| 2026-04-24 | 5.56 | 5.68 | 5.50 | 5.62 | 5.62 | qfq | 32,766,500 | 183,172,405 | 1.08% |
| 2026-04-23 | 5.58 | 5.76 | 5.52 | 5.56 | 5.56 | qfq | 33,106,700 | 185,708,405 | -1.42% |
| 2026-04-22 | 5.58 | 5.71 | 5.50 | 5.64 | 5.64 | qfq | 37,964,485 | 212,327,471 | 1.08% |
| 2026-04-21 | 5.72 | 5.74 | 5.50 | 5.58 | 5.58 | qfq | 47,019,732 | 263,164,420 | -2.11% |
| 2026-04-20 | 5.86 | 5.91 | 5.55 | 5.70 | 5.70 | qfq | 107,598,766 | 611,754,090 | 2.33% |
| 2026-04-17 | 5.06 | 5.57 | 4.98 | 5.57 | 5.57 | qfq | 46,489,919 | 249,469,621 | 10.08% |
| 2026-04-16 | 4.96 | 5.09 | 4.89 | 5.06 | 5.06 | qfq | 28,394,000 | 141,941,378 | 2.85% |
| 2026-04-15 | 5.17 | 5.19 | 4.90 | 4.92 | 4.92 | qfq | 31,984,000 | 159,593,323 | -4.65% |
| 2026-04-14 | 5.12 | 5.20 | 5.04 | 5.16 | 5.16 | qfq | 24,304,800 | 124,298,616 | 1.98% |
| 2026-04-13 | 5.06 | 5.08 | 4.94 | 5.06 | 5.06 | qfq | 19,541,400 | 98,182,513 | -0.20% |
| 2026-04-10 | 5.15 | 5.24 | 5.06 | 5.07 | 5.07 | qfq | 25,533,600 | 131,428,675 | -0.98% |
| 2026-04-09 | 5.15 | 5.22 | 5.05 | 5.12 | 5.12 | qfq | 21,053,800 | 107,788,037 | -1.16% |
| 2026-04-08 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | qfq | 19,053,900 | 98,406,164 | 2.17% |
| 2026-04-07 | 5.00 | 5.10 | 4.93 | 5.07 | 5.07 | qfq | 19,442,200 | 97,901,043 | 2.22% |
| 2026-04-03 | 5.18 | 5.18 | 4.93 | 4.96 | 4.96 | qfq | 21,627,195 | 107,751,996 | -3.69% |
| 2026-04-02 | 5.32 | 5.33 | 5.11 | 5.15 | 5.15 | qfq | 24,322,396 | 125,990,791 | -2.83% |
| 2026-04-01 | 5.36 | 5.51 | 5.25 | 5.30 | 5.30 | qfq | 30,548,400 | 163,859,425 | 0.95% |
| 2026-03-31 | 5.32 | 5.49 | 5.23 | 5.25 | 5.25 | qfq | 29,134,683 | 156,472,514 | -1.87% |
| 2026-03-30 | 5.14 | 5.44 | 5.14 | 5.35 | 5.35 | qfq | 28,616,303 | 151,672,607 | 2.49% |
| 2026-03-27 | 5.16 | 5.22 | 5.07 | 5.22 | 5.22 | qfq | 27,619,876 | 142,519,745 | 1.16% |
| 2026-03-26 | 5.05 | 5.27 | 5.02 | 5.16 | 5.16 | qfq | 40,143,903 | 207,574,966 | 2.18% |
| 2026-03-25 | 4.97 | 5.07 | 4.91 | 5.05 | 5.05 | qfq | 26,590,400 | 132,863,282 | 1.41% |
| 2026-03-24 | 4.79 | 5.01 | 4.67 | 4.98 | 4.98 | qfq | 36,168,763 | 174,644,114 | 6.41% |
| 2026-03-23 | 4.81 | 4.95 | 4.64 | 4.68 | 4.68 | qfq | 38,230,000 | 182,278,560 | -4.88% |
| 2026-03-20 | 5.00 | 5.06 | 4.91 | 4.92 | 4.92 | qfq | 22,681,400 | 112,939,444 | -1.20% |
| 2026-03-19 | 5.12 | 5.16 | 4.96 | 4.98 | 4.98 | qfq | 28,658,200 | 144,137,787 | -4.96% |
| 2026-03-18 | 5.14 | 5.26 | 5.07 | 5.24 | 5.24 | qfq | 25,671,731 | 132,271,226 | 1.95% |
| 2026-03-17 | 5.28 | 5.33 | 5.14 | 5.14 | 5.14 | qfq | 20,722,300 | 108,271,898 | -2.28% |
| 2026-03-16 | 5.19 | 5.36 | 5.11 | 5.26 | 5.26 | qfq | 29,648,373 | 154,705,762 | 1.35% |
| 2026-03-13 | 5.29 | 5.33 | 5.15 | 5.19 | 5.19 | qfq | 32,038,254 | 168,301,602 | -1.89% |
| 2026-03-12 | 5.49 | 5.50 | 5.27 | 5.29 | 5.29 | qfq | 34,024,400 | 181,409,946 | -3.64% |
| 2026-03-11 | 5.53 | 5.55 | 5.40 | 5.49 | 5.49 | qfq | 30,241,400 | 165,151,472 | -0.72% |
| 2026-03-10 | 5.52 | 5.62 | 5.44 | 5.53 | 5.53 | qfq | 29,551,700 | 163,140,850 | 0.73% |
| 2026-03-09 | 5.49 | 5.59 | 5.40 | 5.49 | 5.49 | qfq | 40,676,980 | 223,036,641 | -0.54% |
| 2026-03-06 | 5.38 | 5.61 | 5.26 | 5.52 | 5.52 | qfq | 50,141,900 | 274,034,023 | 3.37% |
| 2026-03-05 | 5.51 | 5.56 | 5.30 | 5.34 | 5.34 | qfq | 48,966,953 | 262,607,140 | -1.84% |
| 2026-03-04 | 5.57 | 5.70 | 5.37 | 5.44 | 5.44 | qfq | 72,863,003 | 400,618,847 | -1.27% |
| 2026-03-03 | 5.63 | 5.97 | 5.50 | 5.51 | 5.51 | qfq | 113,080,002 | 646,666,675 | -1.08% |
| 2026-03-02 | 5.25 | 5.80 | 5.19 | 5.57 | 5.57 | qfq | 170,576,705 | 968,435,498 | 5.69% |
| 2026-02-27 | 4.77 | 5.27 | 4.73 | 5.27 | 5.27 | qfq | 75,627,758 | 386,601,099 | 10.02% |
| 2026-02-26 | 4.78 | 4.81 | 4.72 | 4.79 | 4.79 | qfq | 18,973,600 | 90,584,728 | 0.63% |
| 2026-02-25 | 4.69 | 4.79 | 4.65 | 4.76 | 4.76 | qfq | 20,864,056 | 98,873,978 | 1.71% |
| 2026-02-24 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 25,918,736 | 120,962,917 | 2.18% |
| 2026-02-13 | 4.49 | 4.69 | 4.49 | 4.58 | 4.58 | qfq | 21,441,000 | 98,576,940 | 1.55% |
| 2026-02-12 | 4.59 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 14,614,400 | 66,424,337 | -1.53% |
| 2026-02-11 | 4.57 | 4.64 | 4.50 | 4.58 | 4.58 | qfq | 20,680,627 | 94,699,879 | -0.65% |
| 2026-02-10 | 4.68 | 4.69 | 4.54 | 4.61 | 4.61 | qfq | 17,031,400 | 78,168,154 | -1.07% |
| 2026-02-09 | 4.46 | 4.79 | 4.46 | 4.66 | 4.66 | qfq | 35,919,439 | 167,167,391 | 5.19% |
| 2026-02-06 | 4.39 | 4.49 | 4.35 | 4.43 | 4.43 | qfq | 16,191,600 | 71,969,976 | 0.68% |
| 2026-02-05 | 4.47 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 14,208,700 | 62,953,083 | -1.57% |
| 2026-02-04 | 4.45 | 4.50 | 4.40 | 4.47 | 4.47 | qfq | 18,005,473 | 80,250,146 | 1.36% |
| 2026-02-03 | 4.40 | 4.55 | 4.39 | 4.41 | 4.41 | qfq | 27,219,100 | 120,621,888 | 2.08% |
| 2026-02-02 | 4.48 | 4.55 | 4.20 | 4.32 | 4.32 | qfq | 35,396,197 | 156,468,415 | -7.10% |
| 2026-01-30 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | qfq | 26,795,416 | 124,492,021 | 0.22% |
| 2026-01-29 | 4.83 | 4.84 | 4.59 | 4.64 | 4.64 | qfq | 47,362,333 | 221,578,701 | -3.93% |
| 2026-01-28 | 4.78 | 4.99 | 4.78 | 4.83 | 4.83 | qfq | 44,579,750 | 217,759,907 | -1.43% |
| 2026-01-27 | 4.84 | 4.94 | 4.71 | 4.90 | 4.90 | qfq | 47,512,829 | 230,026,133 | 0.00% |
| 2026-01-26 | 4.86 | 4.94 | 4.80 | 4.90 | 4.90 | qfq | 67,785,607 | 330,682,434 | 3.59% |
| 2026-01-23 | 4.62 | 4.91 | 4.58 | 4.73 | 4.73 | qfq | 57,002,948 | 271,346,577 | 2.83% |
| 2026-01-22 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 39,612,740 | 181,413,914 | 2.68% |
| 2026-01-21 | 4.57 | 4.57 | 4.40 | 4.48 | 4.48 | qfq | 34,717,600 | 154,991,667 | -2.82% |
| 2026-01-20 | 4.53 | 4.74 | 4.45 | 4.61 | 4.61 | qfq | 83,932,173 | 385,155,612 | 2.44% |
| 2026-01-19 | 4.05 | 4.50 | 4.04 | 4.50 | 4.50 | qfq | 58,575,920 | 253,646,805 | 10.02% |
| 2026-01-16 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 11,271,862 | 46,223,308 | -0.73% |
| 2026-01-15 | 4.15 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 10,469,826 | 43,136,045 | -0.72% |
| 2026-01-14 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 18,966,240 | 79,022,582 | -0.72% |
| 2026-01-13 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 16,279,757 | 68,342,019 | -0.71% |
| 2026-01-12 | 4.21 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 13,589,560 | 57,042,942 | 0.00% |
| 2026-01-09 | 4.21 | 4.23 | 4.17 | 4.21 | 4.21 | qfq | 12,029,696 | 50,521,359 | 0.00% |
| 2026-01-08 | 4.13 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 16,303,415 | 68,072,966 | 2.18% |
| 2026-01-07 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | qfq | 10,563,400 | 43,734,038 | -0.72% |
| 2026-01-06 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | qfq | 11,045,130 | 45,719,261 | 0.97% |
| 2026-01-05 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 10,214,300 | 41,959,677 | 0.00% |
| 2025-12-31 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 7,418,700 | 30,493,413 | -0.24% |
| 2025-12-30 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | qfq | 9,873,500 | 40,885,817 | -1.44% |
| 2025-12-29 | 4.22 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 9,794,481 | 41,000,747 | 0.00% |
| 2025-12-26 | 4.26 | 4.32 | 4.17 | 4.18 | 4.18 | qfq | 16,992,580 | 71,883,977 | -2.11% |
| 2025-12-25 | 4.25 | 4.41 | 4.22 | 4.27 | 4.27 | qfq | 30,606,080 | 131,619,084 | 3.89% |
| 2025-12-24 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 6,682,136 | 27,552,720 | 0.24% |
| 2025-12-23 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 7,031,330 | 28,818,982 | -0.97% |
| 2025-12-22 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | qfq | 6,250,500 | 25,825,551 | 0.00% |
| 2025-12-19 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 9,110,600 | 37,393,995 | 1.97% |
| 2025-12-18 | 4.01 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 7,737,128 | 31,390,551 | 0.50% |
| 2025-12-17 | 4.05 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 12,287,504 | 49,083,857 | 0.25% |
| 2025-12-16 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 7,765,708 | 31,440,118 | -1.95% |
| 2025-12-15 | 4.07 | 4.16 | 4.02 | 4.11 | 4.11 | qfq | 9,983,400 | 40,914,716 | 0.49% |
| 2025-12-12 | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | qfq | 8,608,800 | 35,290,635 | -0.73% |
| 2025-12-11 | 4.21 | 4.23 | 4.12 | 4.12 | 4.12 | qfq | 8,808,000 | 36,537,735 | -2.14% |
| 2025-12-10 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 7,560,500 | 31,655,369 | 0.72% |
| 2025-12-09 | 4.22 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 8,571,300 | 35,949,254 | -0.95% |
| 2025-12-08 | 4.26 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 10,353,400 | 43,793,833 | -0.94% |
| 2025-12-05 | 4.15 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 10,459,800 | 44,101,991 | 2.65% |
| 2025-12-04 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 11,383,252 | 47,463,294 | -1.89% |
| 2025-12-03 | 4.33 | 4.34 | 4.22 | 4.23 | 4.23 | qfq | 15,180,200 | 64,596,568 | -2.31% |
| 2025-12-02 | 4.35 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 9,674,837 | 41,899,652 | -0.92% |
| 2025-12-01 | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | qfq | 9,439,200 | 41,382,738 | -0.46% |
| 2025-11-28 | 4.29 | 4.39 | 4.28 | 4.39 | 4.39 | qfq | 10,523,700 | 45,844,058 | 1.39% |
| 2025-11-27 | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | qfq | 11,735,300 | 50,946,058 | -1.14% |
| 2025-11-26 | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 11,079,500 | 48,900,388 | -1.35% |
| 2025-11-25 | 4.43 | 4.54 | 4.36 | 4.44 | 4.44 | qfq | 15,746,200 | 70,316,339 | 0.91% |
| 2025-11-24 | 4.33 | 4.42 | 4.28 | 4.40 | 4.40 | qfq | 11,770,100 | 51,189,312 | 2.33% |
| 2025-11-21 | 4.45 | 4.51 | 4.30 | 4.30 | 4.30 | qfq | 20,008,800 | 87,503,536 | -4.44% |
| 2025-11-20 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | qfq | 9,580,200 | 42,974,852 | 0.00% |
| 2025-11-19 | 4.60 | 4.60 | 4.47 | 4.50 | 4.50 | qfq | 12,146,900 | 54,669,698 | -1.96% |
| 2025-11-18 | 4.64 | 4.65 | 4.53 | 4.59 | 4.59 | qfq | 12,885,400 | 58,855,372 | -1.08% |
| 2025-11-17 | 4.62 | 4.65 | 4.57 | 4.64 | 4.64 | qfq | 9,120,500 | 42,164,672 | 0.43% |
| 2025-11-14 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | qfq | 10,358,300 | 47,940,846 | -0.22% |
| 2025-11-13 | 4.62 | 4.64 | 4.59 | 4.63 | 4.63 | qfq | 12,097,107 | 55,887,815 | 0.00% |
| 2025-11-12 | 4.76 | 4.77 | 4.62 | 4.63 | 4.63 | qfq | 17,668,900 | 82,302,193 | -2.94% |
| 2025-11-11 | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 18,367,400 | 87,329,064 | -0.21% |
| 2025-11-10 | 4.91 | 4.94 | 4.77 | 4.78 | 4.78 | qfq | 29,666,700 | 143,350,028 | -0.62% |
| 2025-11-07 | 4.62 | 4.90 | 4.60 | 4.81 | 4.81 | qfq | 44,654,467 | 213,092,778 | 3.89% |
| 2025-11-06 | 4.68 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 16,994,220 | 78,357,106 | -0.86% |
| 2025-11-05 | 4.50 | 4.70 | 4.48 | 4.67 | 4.67 | qfq | 28,496,897 | 131,401,416 | 3.78% |
| 2025-11-04 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 11,392,500 | 51,186,826 | -0.66% |
| 2025-11-03 | 4.52 | 4.54 | 4.47 | 4.53 | 4.53 | qfq | 13,539,500 | 61,027,670 | 0.89% |
| 2025-10-31 | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 12,159,600 | 54,576,196 | 0.90% |
| 2025-10-30 | 4.49 | 4.50 | 4.44 | 4.45 | 4.45 | qfq | 12,267,900 | 54,761,427 | -1.11% |
| 2025-10-29 | 4.54 | 4.54 | 4.40 | 4.50 | 4.50 | qfq | 19,057,106 | 84,951,992 | 0.00% |
| 2025-10-28 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | qfq | 29,153,257 | 131,186,514 | -1.53% |
| 2025-10-27 | 4.91 | 4.94 | 4.48 | 4.57 | 4.57 | qfq | 76,052,836 | 351,882,631 | -7.68% |
| 2025-10-24 | 5.03 | 5.05 | 4.92 | 4.95 | 4.95 | qfq | 20,596,019 | 102,316,010 | -2.37% |
| 2025-10-23 | 5.06 | 5.08 | 4.97 | 5.07 | 5.07 | qfq | 13,745,700 | 69,174,793 | -0.20% |
| 2025-10-22 | 5.03 | 5.13 | 5.00 | 5.08 | 5.08 | qfq | 19,736,477 | 100,294,997 | 0.59% |
| 2025-10-21 | 4.87 | 5.05 | 4.86 | 5.05 | 5.05 | qfq | 19,954,328 | 99,677,626 | 3.91% |
| 2025-10-20 | 4.96 | 4.98 | 4.84 | 4.86 | 4.86 | qfq | 14,217,747 | 69,435,597 | -1.62% |
| 2025-10-17 | 5.02 | 5.15 | 4.94 | 4.94 | 4.94 | qfq | 18,497,000 | 92,995,506 | -0.60% |
| 2025-10-16 | 5.06 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 13,520,426 | 67,735,642 | -2.36% |
| 2025-10-15 | 5.09 | 5.16 | 5.04 | 5.09 | 5.09 | qfq | 21,148,926 | 107,781,519 | 0.79% |
| 2025-10-14 | 5.00 | 5.11 | 5.00 | 5.05 | 5.05 | qfq | 29,798,600 | 151,281,452 | 1.61% |
| 2025-10-13 | 4.90 | 5.00 | 4.85 | 4.97 | 4.97 | qfq | 20,665,300 | 102,436,213 | -1.78% |
| 2025-10-10 | 4.97 | 5.09 | 4.90 | 5.06 | 5.06 | qfq | 25,984,429 | 130,984,126 | 0.60% |
| 2025-10-09 | 4.68 | 5.10 | 4.67 | 5.03 | 5.03 | qfq | 42,716,541 | 212,848,202 | 7.48% |
| 2025-09-30 | 4.74 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 13,568,300 | 63,897,752 | -1.27% |
| 2025-09-29 | 4.71 | 4.79 | 4.62 | 4.74 | 4.74 | qfq | 14,212,141 | 67,099,269 | 0.64% |
| 2025-09-26 | 4.72 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 13,054,100 | 61,802,359 | -0.63% |
| 2025-09-25 | 4.82 | 4.84 | 4.74 | 4.74 | 4.74 | qfq | 12,915,400 | 61,663,308 | -1.25% |
| 2025-09-24 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | qfq | 12,913,600 | 61,785,318 | 0.00% |
| 2025-09-23 | 4.87 | 4.87 | 4.66 | 4.80 | 4.80 | qfq | 19,573,926 | 92,606,720 | -1.03% |
| 2025-09-22 | 4.97 | 4.99 | 4.83 | 4.85 | 4.85 | qfq | 18,124,400 | 88,226,299 | -3.00% |
| 2025-09-19 | 4.99 | 5.07 | 4.95 | 5.00 | 5.00 | qfq | 16,687,454 | 83,375,465 | 1.01% |
| 2025-09-18 | 5.09 | 5.11 | 4.89 | 4.95 | 4.95 | qfq | 26,358,094 | 132,524,932 | -2.56% |
| 2025-09-17 | 5.13 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 20,313,688 | 103,911,728 | -0.20% |
| 2025-09-16 | 5.10 | 5.10 | 4.96 | 5.09 | 5.09 | qfq | 30,297,872 | 153,338,006 | 0.79% |
| 2025-09-15 | 4.88 | 5.10 | 4.84 | 5.05 | 5.05 | qfq | 32,743,644 | 162,089,856 | 3.70% |
| 2025-09-12 | 4.88 | 4.93 | 4.87 | 4.87 | 4.87 | qfq | 13,597,600 | 66,597,780 | -0.20% |
| 2025-09-11 | 4.89 | 4.89 | 4.83 | 4.88 | 4.88 | qfq | 10,471,000 | 50,846,367 | 0.21% |
| 2025-09-10 | 4.90 | 4.91 | 4.84 | 4.87 | 4.87 | qfq | 7,753,672 | 37,749,284 | 0.00% |
| 2025-09-09 | 4.89 | 4.95 | 4.84 | 4.87 | 4.87 | qfq | 12,875,301 | 62,989,716 | -0.41% |
| 2025-09-08 | 4.94 | 4.95 | 4.83 | 4.89 | 4.89 | qfq | 15,677,200 | 76,466,129 | 0.00% |
| 2025-09-05 | 4.71 | 4.91 | 4.63 | 4.89 | 4.89 | qfq | 23,637,201 | 113,024,229 | 3.60% |
| 2025-09-04 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 18,336,387 | 86,365,131 | 0.43% |
| 2025-09-03 | 4.86 | 4.88 | 4.66 | 4.70 | 4.70 | qfq | 18,010,800 | 85,790,380 | -3.69% |
| 2025-09-02 | 4.92 | 4.94 | 4.84 | 4.88 | 4.88 | qfq | 15,479,000 | 75,370,557 | -1.21% |
| 2025-09-01 | 4.85 | 4.97 | 4.81 | 4.94 | 4.94 | qfq | 20,808,600 | 102,432,052 | 1.44% |
| 2025-08-29 | 4.96 | 4.97 | 4.83 | 4.87 | 4.87 | qfq | 23,862,908 | 116,988,246 | -2.01% |
| 2025-08-28 | 4.96 | 5.03 | 4.88 | 4.97 | 4.97 | qfq | 21,591,600 | 106,803,427 | -0.40% |
| 2025-08-27 | 5.13 | 5.17 | 4.99 | 4.99 | 4.99 | qfq | 35,927,137 | 182,325,410 | -3.48% |
| 2025-08-26 | 5.17 | 5.19 | 5.12 | 5.17 | 5.17 | qfq | 26,231,708 | 135,237,855 | 0.00% |
| 2025-08-25 | 5.18 | 5.20 | 5.13 | 5.17 | 5.17 | qfq | 28,506,900 | 147,100,482 | -0.39% |
| 2025-08-22 | 5.20 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 24,008,093 | 124,205,423 | -0.57% |
| 2025-08-21 | 5.31 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 28,838,350 | 151,110,069 | -0.95% |
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.27 | 5.27 | qfq | 48,065,702 | 251,504,297 | 1.93% |
| 2025-08-19 | 5.17 | 5.28 | 5.15 | 5.17 | 5.17 | qfq | 37,119,690 | 192,814,214 | 0.00% |
| 2025-08-18 | 5.22 | 5.24 | 5.14 | 5.17 | 5.17 | qfq | 51,609,688 | 267,300,179 | -2.08% |
| 2025-08-15 | 5.12 | 5.40 | 4.98 | 5.28 | 5.28 | qfq | 93,634,761 | 483,032,375 | -0.19% |
| 2025-08-14 | 5.11 | 5.43 | 5.11 | 5.29 | 5.29 | qfq | 125,594,647 | 670,444,928 | 7.09% |
| 2025-08-13 | 5.01 | 5.03 | 4.91 | 4.94 | 4.94 | qfq | 29,853,034 | 147,428,125 | -1.79% |
| 2025-08-12 | 5.07 | 5.08 | 4.99 | 5.03 | 5.03 | qfq | 24,311,300 | 122,397,665 | -0.59% |
| 2025-08-11 | 4.98 | 5.08 | 4.97 | 5.06 | 5.06 | qfq | 35,294,554 | 178,292,061 | 1.81% |
| 2025-08-08 | 4.89 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 24,488,112 | 120,916,713 | 0.81% |
| 2025-08-07 | 5.05 | 5.10 | 4.92 | 4.93 | 4.93 | qfq | 30,941,000 | 154,251,322 | 0.41% |
| 2025-08-06 | 4.97 | 4.98 | 4.88 | 4.91 | 4.91 | qfq | 30,737,805 | 150,775,571 | -1.21% |
| 2025-08-05 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | qfq | 19,756,730 | 98,292,368 | -0.80% |
| 2025-08-04 | 4.96 | 5.15 | 4.91 | 5.01 | 5.01 | qfq | 31,245,300 | 157,667,900 | 0.80% |
| 2025-08-01 | 5.06 | 5.07 | 4.96 | 4.97 | 4.97 | qfq | 21,570,607 | 107,829,789 | -1.58% |
| 2025-07-31 | 5.04 | 5.10 | 5.00 | 5.05 | 5.05 | qfq | 29,687,700 | 149,567,274 | 0.00% |
| 2025-07-30 | 5.10 | 5.14 | 5.03 | 5.05 | 5.05 | qfq | 27,872,700 | 141,373,754 | -1.75% |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.14 | 5.14 | qfq | 45,144,200 | 229,332,660 | -1.53% |
| 2025-07-28 | 5.25 | 5.34 | 5.17 | 5.22 | 5.22 | qfq | 53,479,862 | 281,070,551 | 0.77% |
| 2025-07-25 | 5.38 | 5.42 | 5.16 | 5.18 | 5.18 | qfq | 64,248,571 | 335,048,641 | -3.72% |
| 2025-07-24 | 5.28 | 5.46 | 5.18 | 5.38 | 5.38 | qfq | 84,792,124 | 454,487,142 | 2.87% |
| 2025-07-23 | 5.61 | 5.74 | 5.20 | 5.23 | 5.23 | qfq | 121,046,875 | 653,173,211 | -7.27% |
| 2025-07-22 | 6.00 | 6.08 | 5.63 | 5.64 | 5.64 | qfq | 198,501,215 | 1,162,324,209 | 1.99% |
| 2025-07-21 | 5.37 | 5.53 | 5.36 | 5.53 | 5.53 | qfq | 31,565,870 | 173,733,467 | 9.94% |
| 2025-07-18 | 4.95 | 5.13 | 4.94 | 5.03 | 5.03 | qfq | 49,458,400 | 249,769,615 | 2.03% |
| 2025-07-17 | 4.83 | 4.95 | 4.76 | 4.93 | 4.93 | qfq | 33,692,000 | 163,201,553 | 2.71% |
| 2025-07-16 | 4.90 | 4.97 | 4.79 | 4.80 | 4.80 | qfq | 45,380,100 | 220,749,819 | -3.03% |
| 2025-07-15 | 4.92 | 5.07 | 4.82 | 4.95 | 4.95 | qfq | 65,263,500 | 323,285,132 | 0.00% |
| 2025-07-14 | 4.93 | 5.00 | 4.90 | 4.95 | 4.95 | qfq | 59,657,103 | 294,528,473 | -3.13% |
| 2025-07-11 | 5.20 | 5.33 | 4.89 | 5.11 | 5.11 | qfq | 133,538,008 | 677,310,718 | 3.65% |
| 2025-07-10 | 4.47 | 4.93 | 4.46 | 4.93 | 4.93 | qfq | 98,370,501 | 467,399,679 | 10.04% |
| 2025-07-09 | 4.40 | 4.50 | 4.38 | 4.48 | 4.48 | qfq | 23,988,100 | 106,419,436 | 2.05% |
| 2025-07-08 | 4.40 | 4.40 | 4.32 | 4.39 | 4.39 | qfq | 16,702,423 | 72,871,943 | -0.23% |
| 2025-07-07 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 10,717,000 | 47,041,261 | 0.46% |
| 2025-07-04 | 4.42 | 4.53 | 4.38 | 4.38 | 4.38 | qfq | 21,983,400 | 97,489,622 | -0.90% |
| 2025-07-03 | 4.44 | 4.53 | 4.40 | 4.42 | 4.42 | qfq | 19,452,700 | 86,538,573 | -0.45% |
| 2025-07-02 | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 14,859,800 | 65,916,899 | -1.11% |
| 2025-07-01 | 4.53 | 4.58 | 4.46 | 4.49 | 4.49 | qfq | 13,335,900 | 60,041,526 | -1.10% |
| 2025-06-30 | 4.54 | 4.59 | 4.49 | 4.54 | 4.54 | qfq | 14,256,000 | 64,659,633 | 0.22% |
| 2025-06-27 | 4.51 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 16,937,500 | 76,562,397 | 0.67% |
| 2025-06-26 | 4.66 | 4.66 | 4.48 | 4.50 | 4.50 | qfq | 27,597,800 | 124,762,014 | -3.64% |
| 2025-06-25 | 4.64 | 4.68 | 4.60 | 4.67 | 4.67 | qfq | 22,670,900 | 105,136,127 | 0.86% |
| 2025-06-24 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 27,444,800 | 127,157,014 | 0.65% |
| 2025-06-23 | 4.38 | 4.65 | 4.33 | 4.60 | 4.60 | qfq | 38,191,900 | 172,236,262 | 4.07% |
| 2025-06-20 | 4.46 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 22,970,100 | 102,541,909 | -0.90% |
| 2025-06-19 | 4.52 | 4.58 | 4.44 | 4.46 | 4.46 | qfq | 30,857,700 | 138,704,978 | -1.11% |
| 2025-06-18 | 4.38 | 4.54 | 4.33 | 4.51 | 4.51 | qfq | 42,190,654 | 187,980,406 | 2.97% |
| 2025-06-17 | 4.43 | 4.45 | 4.33 | 4.38 | 4.38 | qfq | 24,554,700 | 107,267,207 | -0.23% |
| 2025-06-16 | 4.16 | 4.48 | 4.11 | 4.39 | 4.39 | qfq | 58,272,327 | 254,583,060 | 5.78% |
| 2025-06-13 | 4.23 | 4.26 | 4.14 | 4.15 | 4.15 | qfq | 15,289,601 | 63,835,333 | -2.35% |
| 2025-06-12 | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | qfq | 12,507,700 | 53,346,024 | -0.47% |
| 2025-06-11 | 4.24 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 10,561,101 | 45,160,591 | 0.71% |
| 2025-06-10 | 4.38 | 4.39 | 4.19 | 4.24 | 4.24 | qfq | 19,948,900 | 85,122,551 | -2.97% |
| 2025-06-09 | 4.34 | 4.37 | 4.31 | 4.37 | 4.37 | qfq | 13,175,200 | 57,211,851 | 0.92% |
| 2025-06-06 | 4.26 | 4.36 | 4.26 | 4.33 | 4.33 | qfq | 13,649,003 | 58,954,371 | 0.93% |
| 2025-06-05 | 4.28 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 11,033,591 | 47,276,154 | 0.23% |
| 2025-06-04 | 4.25 | 4.31 | 4.22 | 4.28 | 4.28 | qfq | 13,204,509 | 56,346,363 | 1.42% |
| 2025-06-03 | 4.21 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 10,994,200 | 46,555,346 | -0.24% |
| 2025-05-30 | 4.27 | 4.39 | 4.19 | 4.23 | 4.23 | qfq | 15,288,718 | 64,961,397 | -2.08% |
| 2025-05-29 | 4.20 | 4.35 | 4.18 | 4.32 | 4.32 | qfq | 16,016,018 | 68,443,642 | 2.61% |
| 2025-05-28 | 4.25 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 11,118,400 | 46,804,726 | -0.94% |
| 2025-05-27 | 4.25 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 11,099,400 | 46,899,140 | -0.23% |
| 2025-05-26 | 4.25 | 4.29 | 4.21 | 4.26 | 4.26 | qfq | 12,244,201 | 52,010,536 | -0.23% |
| 2025-05-23 | 4.33 | 4.42 | 4.27 | 4.27 | 4.27 | qfq | 17,307,700 | 75,076,352 | -1.39% |
| 2025-05-22 | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 11,600,100 | 50,536,545 | -1.81% |
| 2025-05-21 | 4.41 | 4.45 | 4.36 | 4.41 | 4.41 | qfq | 11,340,000 | 49,880,416 | -0.45% |
| 2025-05-20 | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | qfq | 12,747,200 | 56,397,502 | 0.23% |
| 2025-05-19 | 4.33 | 4.46 | 4.31 | 4.42 | 4.42 | qfq | 26,657,400 | 117,445,110 | 2.79% |
| 2025-05-16 | 4.24 | 4.33 | 4.23 | 4.30 | 4.30 | qfq | 15,073,400 | 64,657,218 | 1.42% |
| 2025-05-15 | 4.30 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 12,328,300 | 52,484,997 | -1.62% |
| 2025-05-14 | 4.31 | 4.35 | 4.27 | 4.31 | 4.31 | qfq | 10,281,600 | 44,296,762 | -0.46% |
| 2025-05-13 | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | qfq | 12,184,400 | 52,883,963 | 0.46% |
| 2025-05-12 | 4.32 | 4.35 | 4.22 | 4.31 | 4.31 | qfq | 15,445,800 | 66,177,525 | 0.47% |
| 2025-05-09 | 4.37 | 4.44 | 4.29 | 4.29 | 4.29 | qfq | 14,627,500 | 63,478,422 | -1.83% |
| 2025-05-08 | 4.30 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 11,068,180 | 48,205,683 | 0.92% |
| 2025-05-07 | 4.36 | 4.40 | 4.28 | 4.33 | 4.33 | qfq | 14,400,900 | 62,450,593 | 0.00% |
| 2025-05-06 | 4.28 | 4.34 | 4.21 | 4.33 | 4.33 | qfq | 18,925,037 | 81,130,451 | 2.12% |
| 2025-04-30 | 4.20 | 4.34 | 4.19 | 4.24 | 4.24 | qfq | 21,010,880 | 89,429,976 | 1.19% |
| 2025-04-29 | 4.06 | 4.23 | 4.06 | 4.19 | 4.19 | qfq | 15,656,500 | 65,294,788 | 2.95% |
| 2025-04-28 | 4.14 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 10,767,639 | 44,117,109 | -1.69% |
| 2025-04-25 | 4.14 | 4.21 | 4.14 | 4.14 | 4.14 | qfq | 9,961,001 | 41,538,910 | -0.48% |
| 2025-04-24 | 4.20 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 12,216,200 | 51,031,356 | -0.95% |
| 2025-04-23 | 4.27 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 15,372,110 | 64,684,172 | -1.87% |
| 2025-04-22 | 4.25 | 4.28 | 4.19 | 4.28 | 4.28 | qfq | 19,977,082 | 84,557,162 | 0.47% |
| 2025-04-21 | 4.11 | 4.29 | 4.06 | 4.26 | 4.26 | qfq | 23,797,974 | 100,397,769 | 2.90% |
| 2025-04-18 | 4.08 | 4.24 | 4.04 | 4.14 | 4.14 | qfq | 25,754,100 | 107,359,969 | 1.22% |
| 2025-04-17 | 3.95 | 4.15 | 3.90 | 4.09 | 4.09 | qfq | 28,430,658 | 115,634,418 | 3.81% |
| 2025-04-16 | 3.97 | 4.04 | 3.91 | 3.94 | 3.94 | qfq | 22,884,902 | 90,874,001 | 0.51% |
| 2025-04-15 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 11,227,120 | 44,210,924 | -0.25% |
| 2025-04-14 | 3.85 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 14,913,956 | 58,395,714 | 2.61% |
| 2025-04-11 | 3.75 | 3.85 | 3.74 | 3.83 | 3.83 | qfq | 15,406,252 | 58,837,462 | 0.79% |
| 2025-04-10 | 3.79 | 3.85 | 3.73 | 3.80 | 3.80 | qfq | 21,291,600 | 81,080,023 | 0.53% |
| 2025-04-09 | 3.64 | 3.80 | 3.32 | 3.78 | 3.78 | qfq | 26,400,407 | 94,583,698 | 2.72% |
| 2025-04-08 | 3.55 | 3.76 | 3.55 | 3.68 | 3.68 | qfq | 19,022,110 | 69,389,123 | -2.39% |
| 2025-04-07 | 4.00 | 4.00 | 3.77 | 3.77 | 3.77 | qfq | 22,719,602 | 87,220,710 | -10.02% |
| 2025-04-03 | 4.12 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 12,986,000 | 54,139,738 | 0.72% |
| 2025-04-02 | 4.14 | 4.24 | 4.08 | 4.16 | 4.16 | qfq | 10,073,900 | 41,830,894 | 0.97% |
| 2025-04-01 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 10,482,980 | 43,364,915 | -0.72% |
| 2025-03-31 | 4.22 | 4.22 | 4.10 | 4.15 | 4.15 | qfq | 11,254,900 | 46,518,891 | -0.95% |
| 2025-03-28 | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 13,067,300 | 54,920,968 | -1.87% |
| 2025-03-27 | 4.30 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 10,013,600 | 42,924,023 | 0.00% |
| 2025-03-26 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | qfq | 9,964,000 | 42,492,199 | 0.23% |
| 2025-03-25 | 4.41 | 4.41 | 4.22 | 4.26 | 4.26 | qfq | 19,693,286 | 84,238,053 | -3.18% |
| 2025-03-24 | 4.52 | 4.53 | 4.34 | 4.40 | 4.40 | qfq | 28,394,407 | 124,871,228 | -2.87% |
| 2025-03-21 | 4.50 | 4.61 | 4.47 | 4.53 | 4.53 | qfq | 52,020,200 | 235,997,098 | 2.49% |
| 2025-03-20 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | qfq | 11,423,200 | 50,556,230 | -0.23% |
| 2025-03-19 | 4.46 | 4.46 | 4.41 | 4.43 | 4.43 | qfq | 13,522,102 | 59,819,153 | -0.89% |
| 2025-03-18 | 4.49 | 4.50 | 4.43 | 4.47 | 4.47 | qfq | 15,516,600 | 69,093,206 | -0.22% |
| 2025-03-17 | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 21,573,571 | 96,920,237 | 0.90% |
| 2025-03-14 | 4.37 | 4.45 | 4.37 | 4.44 | 4.44 | qfq | 19,415,500 | 85,791,099 | 0.68% |
| 2025-03-13 | 4.49 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 26,868,871 | 118,705,855 | -2.43% |
| 2025-03-12 | 4.44 | 4.56 | 4.43 | 4.52 | 4.52 | qfq | 42,677,100 | 191,487,783 | 1.35% |
| 2025-03-11 | 4.65 | 4.67 | 4.39 | 4.46 | 4.46 | qfq | 101,000,576 | 453,751,035 | -7.28% |
| 2025-03-10 | 4.60 | 4.99 | 4.58 | 4.81 | 4.81 | qfq | 132,844,036 | 646,405,694 | 5.95% |
| 2025-03-07 | 4.56 | 4.64 | 4.53 | 4.54 | 4.54 | qfq | 23,170,504 | 105,869,515 | -1.09% |
| 2025-03-06 | 4.56 | 4.67 | 4.50 | 4.59 | 4.59 | qfq | 24,717,000 | 113,386,074 | 0.66% |
| 2025-03-05 | 4.60 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 19,714,136 | 89,289,875 | -0.22% |
| 2025-03-04 | 4.44 | 4.67 | 4.39 | 4.57 | 4.57 | qfq | 35,540,856 | 161,307,352 | 2.24% |
| 2025-03-03 | 4.35 | 4.53 | 4.31 | 4.47 | 4.47 | qfq | 27,461,450 | 122,218,736 | 3.00% |
| 2025-02-28 | 4.41 | 4.48 | 4.32 | 4.34 | 4.34 | qfq | 22,277,507 | 97,980,940 | -2.47% |
| 2025-02-27 | 4.54 | 4.60 | 4.39 | 4.45 | 4.45 | qfq | 27,429,000 | 122,699,847 | -0.89% |
| 2025-02-26 | 4.55 | 4.58 | 4.46 | 4.49 | 4.49 | qfq | 27,944,600 | 125,928,093 | -0.22% |
| 2025-02-25 | 4.51 | 4.70 | 4.50 | 4.50 | 4.50 | qfq | 57,151,295 | 261,630,143 | -4.26% |
| 2025-02-24 | 4.51 | 4.92 | 4.48 | 4.70 | 4.70 | qfq | 95,351,246 | 457,204,126 | 5.15% |
| 2025-02-21 | 4.56 | 4.59 | 4.45 | 4.47 | 4.47 | qfq | 23,045,900 | 103,202,397 | -1.97% |
| 2025-02-20 | 4.43 | 4.62 | 4.43 | 4.56 | 4.56 | qfq | 27,562,800 | 125,381,710 | 1.79% |
| 2025-02-19 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | qfq | 23,394,280 | 103,824,430 | 3.23% |
| 2025-02-18 | 4.50 | 4.51 | 4.32 | 4.34 | 4.34 | qfq | 21,825,200 | 95,987,407 | -3.34% |
| 2025-02-17 | 4.48 | 4.53 | 4.44 | 4.49 | 4.49 | qfq | 22,707,900 | 101,742,962 | 0.22% |
| 2025-02-14 | 4.62 | 4.65 | 4.47 | 4.48 | 4.48 | qfq | 31,550,700 | 142,451,473 | -2.61% |
| 2025-02-13 | 4.54 | 4.75 | 4.45 | 4.60 | 4.60 | qfq | 45,416,502 | 209,240,465 | 1.55% |
| 2025-02-12 | 4.47 | 4.58 | 4.46 | 4.53 | 4.53 | qfq | 28,889,180 | 130,531,001 | 1.12% |
| 2025-02-11 | 4.59 | 4.59 | 4.40 | 4.48 | 4.48 | qfq | 36,286,102 | 161,657,225 | -2.40% |
| 2025-02-10 | 4.32 | 4.60 | 4.32 | 4.59 | 4.59 | qfq | 46,455,103 | 208,780,693 | 5.52% |
| 2025-02-07 | 4.15 | 4.36 | 4.15 | 4.35 | 4.35 | qfq | 30,738,060 | 131,641,860 | 4.32% |
| 2025-02-06 | 4.13 | 4.17 | 4.04 | 4.17 | 4.17 | qfq | 21,647,400 | 89,360,891 | 1.21% |
| 2025-02-05 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 16,151,845 | 66,560,248 | 2.23% |
| 2025-01-27 | 4.12 | 4.20 | 4.03 | 4.03 | 4.03 | qfq | 14,461,645 | 59,288,543 | -1.47% |
| 2025-01-24 | 4.08 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 14,722,300 | 60,230,331 | 0.00% |
| 2025-01-23 | 4.16 | 4.28 | 4.09 | 4.09 | 4.09 | qfq | 20,708,745 | 86,933,233 | -0.24% |
| 2025-01-22 | 4.18 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 13,320,500 | 54,908,564 | -1.68% |
| 2025-01-21 | 4.33 | 4.36 | 4.15 | 4.17 | 4.17 | qfq | 24,800,800 | 104,373,252 | -3.92% |
| 2025-01-20 | 4.31 | 4.39 | 4.23 | 4.34 | 4.34 | qfq | 15,991,700 | 69,395,227 | 1.40% |
| 2025-01-17 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 12,206,683 | 52,300,760 | -1.15% |
| 2025-01-16 | 4.30 | 4.44 | 4.26 | 4.33 | 4.33 | qfq | 19,084,737 | 83,103,789 | 0.70% |
| 2025-01-15 | 4.35 | 4.37 | 4.25 | 4.30 | 4.30 | qfq | 17,837,937 | 76,939,401 | -0.69% |
| 2025-01-14 | 4.18 | 4.35 | 4.17 | 4.33 | 4.33 | qfq | 19,967,842 | 85,364,704 | 4.09% |
| 2025-01-13 | 4.14 | 4.18 | 3.98 | 4.16 | 4.16 | qfq | 15,758,700 | 64,721,028 | -0.48% |
| 2025-01-10 | 4.34 | 4.40 | 4.18 | 4.18 | 4.18 | qfq | 23,422,645 | 100,249,167 | -4.35% |
| 2025-01-09 | 4.39 | 4.53 | 4.33 | 4.37 | 4.37 | qfq | 28,029,700 | 123,721,167 | -0.23% |
| 2025-01-08 | 4.31 | 4.43 | 4.22 | 4.38 | 4.38 | qfq | 32,153,437 | 139,449,433 | 1.39% |
| 2025-01-07 | 4.17 | 4.35 | 4.15 | 4.32 | 4.32 | qfq | 24,365,018 | 103,881,915 | 3.60% |
| 2025-01-06 | 4.14 | 4.24 | 3.95 | 4.17 | 4.17 | qfq | 25,125,800 | 103,584,809 | 0.48% |
| 2025-01-03 | 4.36 | 4.39 | 4.14 | 4.15 | 4.15 | qfq | 32,683,300 | 138,016,463 | -4.82% |
| 2025-01-02 | 4.46 | 4.55 | 4.32 | 4.36 | 4.36 | qfq | 32,037,050 | 141,651,033 | -3.75% |
| 2024-12-31 | 4.57 | 4.81 | 4.50 | 4.53 | 4.53 | qfq | 34,423,502 | 158,851,937 | -0.44% |
| 2024-12-30 | 4.72 | 4.72 | 4.51 | 4.55 | 4.55 | qfq | 28,650,700 | 130,682,546 | -3.81% |
| 2024-12-27 | 4.63 | 4.83 | 4.60 | 4.73 | 4.73 | qfq | 31,655,800 | 150,801,925 | 1.72% |
| 2024-12-26 | 4.77 | 4.82 | 4.61 | 4.65 | 4.65 | qfq | 41,756,600 | 195,839,657 | -3.33% |
| 2024-12-25 | 5.11 | 5.11 | 4.70 | 4.81 | 4.81 | qfq | 62,428,000 | 302,466,669 | -6.96% |
| 2024-12-24 | 5.01 | 5.27 | 4.90 | 5.17 | 5.17 | qfq | 54,249,776 | 276,821,050 | 2.99% |
| 2024-12-23 | 5.18 | 5.29 | 4.98 | 5.02 | 5.02 | qfq | 52,973,251 | 270,166,698 | -4.56% |
| 2024-12-20 | 5.40 | 5.59 | 5.26 | 5.26 | 5.26 | qfq | 121,605,160 | 658,749,315 | -2.41% |
| 2024-12-19 | 4.90 | 5.39 | 4.85 | 5.39 | 5.39 | qfq | 70,603,011 | 377,440,288 | 10.00% |
| 2024-12-18 | 4.87 | 4.94 | 4.78 | 4.90 | 4.90 | qfq | 20,424,800 | 99,929,607 | 0.62% |
| 2024-12-17 | 5.09 | 5.10 | 4.86 | 4.87 | 4.87 | qfq | 32,709,404 | 161,943,502 | -4.32% |
| 2024-12-16 | 5.16 | 5.22 | 5.06 | 5.09 | 5.09 | qfq | 27,220,100 | 139,358,765 | -1.17% |
| 2024-12-13 | 5.36 | 5.38 | 5.14 | 5.15 | 5.15 | qfq | 44,161,480 | 230,664,748 | -4.28% |
| 2024-12-12 | 5.28 | 5.40 | 5.23 | 5.38 | 5.38 | qfq | 48,360,581 | 258,370,386 | 1.70% |
| 2024-12-11 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | qfq | 35,276,300 | 185,591,785 | 0.38% |
| 2024-12-10 | 5.33 | 5.40 | 5.26 | 5.27 | 5.27 | qfq | 57,777,800 | 307,272,170 | 1.54% |
| 2024-12-09 | 5.34 | 5.36 | 5.15 | 5.19 | 5.19 | qfq | 41,913,320 | 218,752,862 | -2.63% |
| 2024-12-06 | 5.34 | 5.42 | 5.23 | 5.33 | 5.33 | qfq | 50,663,050 | 270,398,822 | 0.38% |
| 2024-12-05 | 5.13 | 5.38 | 5.13 | 5.31 | 5.31 | qfq | 51,647,404 | 272,731,391 | 2.12% |
| 2024-12-04 | 5.53 | 5.53 | 5.18 | 5.20 | 5.20 | qfq | 98,120,045 | 521,301,192 | -7.64% |
| 2024-12-03 | 5.29 | 5.80 | 5.20 | 5.63 | 5.63 | qfq | 138,999,850 | 765,920,392 | 6.83% |
| 2024-12-02 | 5.12 | 5.30 | 5.10 | 5.27 | 5.27 | qfq | 52,990,084 | 276,781,965 | 2.33% |
| 2024-11-29 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | qfq | 52,212,572 | 267,913,048 | 1.38% |
| 2024-11-28 | 5.04 | 5.25 | 5.00 | 5.08 | 5.08 | qfq | 58,614,500 | 299,529,300 | 1.20% |
| 2024-11-27 | 4.90 | 5.03 | 4.77 | 5.02 | 5.02 | qfq | 45,780,804 | 224,782,003 | 1.62% |
| 2024-11-26 | 5.05 | 5.10 | 4.92 | 4.94 | 4.94 | qfq | 31,047,000 | 155,269,387 | -2.18% |
| 2024-11-25 | 4.98 | 5.07 | 4.88 | 5.05 | 5.05 | qfq | 42,413,600 | 211,627,745 | 1.00% |
| 2024-11-22 | 5.30 | 5.30 | 4.99 | 5.00 | 5.00 | qfq | 76,003,400 | 391,981,867 | -7.92% |
| 2024-11-21 | 5.30 | 5.64 | 5.19 | 5.43 | 5.43 | qfq | 108,001,386 | 587,067,867 | 2.65% |
| 2024-11-20 | 5.10 | 5.31 | 5.03 | 5.29 | 5.29 | qfq | 68,022,556 | 353,867,705 | 3.73% |
| 2024-11-19 | 4.88 | 5.10 | 4.80 | 5.10 | 5.10 | qfq | 63,143,970 | 316,400,588 | 4.08% |
| 2024-11-18 | 5.14 | 5.26 | 4.87 | 4.90 | 4.90 | qfq | 59,323,972 | 295,473,201 | -4.67% |
| 2024-11-15 | 5.45 | 5.54 | 5.11 | 5.14 | 5.14 | qfq | 75,924,289 | 399,717,592 | -6.38% |
| 2024-11-14 | 5.57 | 5.71 | 5.42 | 5.49 | 5.49 | qfq | 65,424,652 | 364,479,088 | -1.26% |
| 2024-11-13 | 5.75 | 5.76 | 5.45 | 5.56 | 5.56 | qfq | 77,546,740 | 431,987,444 | -4.14% |
| 2024-11-12 | 5.86 | 5.93 | 5.73 | 5.80 | 5.80 | qfq | 80,107,234 | 464,588,566 | -1.02% |
| 2024-11-11 | 6.00 | 6.05 | 5.70 | 5.86 | 5.86 | qfq | 83,488,759 | 484,959,090 | -1.84% |
| 2024-11-08 | 5.84 | 6.14 | 5.74 | 5.97 | 5.97 | qfq | 116,420,449 | 690,522,714 | 2.23% |
| 2024-11-07 | 5.96 | 5.96 | 5.61 | 5.84 | 5.84 | qfq | 127,281,580 | 734,772,048 | -3.31% |
| 2024-11-06 | 6.32 | 6.52 | 6.03 | 6.04 | 6.04 | qfq | 147,664,732 | 919,334,765 | -9.17% |
| 2024-11-05 | 5.73 | 6.98 | 5.73 | 6.65 | 6.65 | qfq | 198,658,854 | 1,229,990,645 | 4.40% |
| 2024-11-04 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | qfq | 29,020,200 | 184,858,674 | -10.03% |
| 2024-11-01 | 8.30 | 8.60 | 7.08 | 7.08 | 7.08 | qfq | 197,499,077 | 1,515,440,659 | -10.04% |
| 2024-10-31 | 7.15 | 7.87 | 7.15 | 7.87 | 7.87 | qfq | 148,445,693 | 1,143,158,252 | 10.07% |
| 2024-10-30 | 6.50 | 7.25 | 5.99 | 7.15 | 7.15 | qfq | 238,279,468 | 1,651,024,855 | 8.33% |
| 2024-10-29 | 6.34 | 6.60 | 6.00 | 6.60 | 6.60 | qfq | 180,263,499 | 1,155,493,870 | 10.00% |
| 2024-10-28 | 5.31 | 6.00 | 5.01 | 6.00 | 6.00 | qfq | 234,389,524 | 1,305,956,133 | 10.09% |
| 2024-10-25 | 5.16 | 5.75 | 5.16 | 5.45 | 5.45 | qfq | 207,849,965 | 1,125,418,767 | -1.09% |
| 2024-10-24 | 5.96 | 5.96 | 4.96 | 5.51 | 5.51 | qfq | 321,667,946 | 1,759,297,988 | 1.66% |
| 2024-10-23 | 5.42 | 5.42 | 5.20 | 5.42 | 5.42 | qfq | 56,757,934 | 306,099,575 | 9.94% |
| 2024-10-22 | 4.81 | 4.93 | 4.64 | 4.93 | 4.93 | qfq | 77,979,707 | 378,149,202 | 10.04% |
| 2024-10-21 | 4.40 | 4.48 | 4.08 | 4.48 | 4.48 | qfq | 185,061,444 | 813,493,580 | 10.07% |
| 2024-10-18 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | qfq | 166,713,825 | 678,109,410 | 10.00% |
| 2024-10-17 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 5,145,606 | 19,038,742 | 10.12% |
| 2024-10-16 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | qfq | 10,935,000 | 36,741,600 | 10.16% |
| 2024-10-15 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | qfq | 13,338,100 | 40,681,205 | 10.11% |
| 2024-10-14 | 2.70 | 2.77 | 2.66 | 2.77 | 2.77 | qfq | 27,107,520 | 74,540,051 | 9.92% |
| 2024-10-11 | 2.61 | 2.64 | 2.50 | 2.52 | 2.52 | qfq | 20,931,503 | 53,542,590 | -4.55% |
| 2024-10-10 | 2.49 | 2.71 | 2.44 | 2.64 | 2.64 | qfq | 40,054,900 | 104,228,227 | 6.88% |
| 2024-10-09 | 2.74 | 2.75 | 2.47 | 2.47 | 2.47 | qfq | 31,620,387 | 81,073,829 | -9.85% |
| 2024-10-08 | 2.86 | 2.86 | 2.61 | 2.74 | 2.74 | qfq | 50,522,066 | 138,686,348 | 5.38% |
| 2024-09-30 | 2.45 | 2.62 | 2.40 | 2.60 | 2.60 | qfq | 43,222,591 | 108,625,402 | 8.79% |
| 2024-09-27 | 2.36 | 2.42 | 2.30 | 2.39 | 2.39 | qfq | 29,191,101 | 68,816,902 | 2.58% |
| 2024-09-26 | 2.27 | 2.33 | 2.24 | 2.33 | 2.33 | qfq | 19,924,418 | 45,592,506 | 3.10% |
| 2024-09-25 | 2.21 | 2.29 | 2.21 | 2.26 | 2.26 | qfq | 22,444,804 | 50,681,493 | 3.20% |
| 2024-09-24 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 13,460,101 | 29,271,085 | 2.34% |
| 2024-09-23 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | qfq | 5,360,700 | 11,494,688 | -0.47% |
| 2024-09-20 | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | qfq | 6,755,321 | 14,528,225 | -0.92% |
| 2024-09-19 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | qfq | 12,129,700 | 26,076,193 | 3.33% |
| 2024-09-18 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | qfq | 7,744,804 | 16,181,896 | 0.00% |
| 2024-09-13 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 7,138,363 | 15,082,130 | 0.00% |
| 2024-09-12 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | qfq | 5,997,541 | 12,650,785 | 0.00% |
| 2024-09-11 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 5,749,100 | 11,978,513 | 0.48% |
| 2024-09-10 | 2.12 | 2.14 | 2.07 | 2.09 | 2.09 | qfq | 10,583,200 | 22,168,550 | -1.42% |
| 2024-09-09 | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 8,955,800 | 19,015,175 | -1.40% |
| 2024-09-06 | 2.19 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 14,900,100 | 32,294,485 | -2.71% |
| 2024-09-05 | 2.18 | 2.24 | 2.15 | 2.21 | 2.21 | qfq | 18,577,904 | 40,699,425 | 0.45% |
| 2024-09-04 | 2.14 | 2.37 | 2.14 | 2.20 | 2.20 | qfq | 27,536,600 | 61,128,757 | 2.33% |
| 2024-09-03 | 2.20 | 2.21 | 2.12 | 2.15 | 2.15 | qfq | 19,191,100 | 41,342,224 | -1.83% |
| 2024-09-02 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 15,674,201 | 34,156,517 | -0.90% |
| 2024-08-30 | 2.18 | 2.24 | 2.15 | 2.21 | 2.21 | qfq | 27,878,100 | 61,169,991 | 0.00% |
| 2024-08-29 | 2.24 | 2.28 | 2.15 | 2.21 | 2.21 | qfq | 26,516,002 | 57,962,871 | -0.45% |
| 2024-08-28 | 2.29 | 2.31 | 2.13 | 2.22 | 2.22 | qfq | 37,857,990 | 84,001,499 | -6.33% |
| 2024-08-27 | 2.27 | 2.42 | 2.21 | 2.37 | 2.37 | qfq | 59,409,898 | 136,397,154 | 3.49% |
| 2024-08-26 | 2.30 | 2.44 | 2.27 | 2.29 | 2.29 | qfq | 80,813,758 | 190,808,571 | 2.69% |
| 2024-08-23 | 2.03 | 2.23 | 1.99 | 2.23 | 2.23 | qfq | 27,098,361 | 57,673,513 | 9.85% |
| 2024-08-22 | 2.08 | 2.11 | 2.02 | 2.03 | 2.03 | qfq | 10,862,400 | 22,401,095 | -1.93% |
| 2024-08-21 | 2.08 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 14,680,600 | 30,542,669 | -2.36% |
| 2024-08-20 | 2.16 | 2.19 | 2.12 | 2.12 | 2.12 | qfq | 12,005,500 | 25,881,579 | -1.85% |
| 2024-08-19 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | qfq | 11,172,900 | 24,148,066 | 0.93% |
| 2024-08-16 | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | qfq | 14,940,240 | 32,241,449 | -1.83% |
| 2024-08-15 | 2.16 | 2.22 | 2.13 | 2.18 | 2.18 | qfq | 35,698,700 | 77,409,682 | -0.91% |
| 2024-08-14 | 2.07 | 2.28 | 2.07 | 2.20 | 2.20 | qfq | 51,775,400 | 115,525,169 | 6.28% |
| 2024-08-13 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | qfq | 12,236,500 | 25,030,719 | 1.97% |
| 2024-08-12 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | qfq | 11,470,600 | 23,347,245 | -1.46% |
| 2024-08-09 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | qfq | 15,706,570 | 32,500,011 | 0.98% |
| 2024-08-08 | 2.01 | 2.06 | 1.99 | 2.04 | 2.04 | qfq | 15,973,900 | 32,622,265 | 0.00% |
| 2024-08-07 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 20,284,269 | 41,585,468 | -1.92% |
| 2024-08-06 | 2.12 | 2.18 | 2.01 | 2.08 | 2.08 | qfq | 44,385,629 | 92,040,894 | -5.88% |
| 2024-08-05 | 2.29 | 2.29 | 2.16 | 2.21 | 2.21 | qfq | 65,478,340 | 146,408,917 | 1.38% |
| 2024-08-02 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | qfq | 9,427,200 | 20,551,296 | 10.10% |
| 2024-08-01 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | qfq | 10,235,718 | 20,256,672 | 0.51% |
| 2024-07-31 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | qfq | 10,307,410 | 20,189,232 | 1.55% |
| 2024-07-30 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | qfq | 8,424,300 | 16,229,355 | 2.11% |
| 2024-07-29 | 1.86 | 1.91 | 1.84 | 1.90 | 1.90 | qfq | 11,622,075 | 21,881,423 | 2.70% |
| 2024-07-26 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 6,139,301 | 11,351,200 | 1.09% |
| 2024-07-25 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | qfq | 6,632,498 | 12,032,131 | 1.10% |
| 2024-07-24 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 7,618,400 | 13,848,434 | -2.16% |
| 2024-07-23 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | qfq | 11,913,100 | 22,247,342 | 0.54% |
| 2024-07-22 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | qfq | 6,875,102 | 12,548,537 | 0.55% |
| 2024-07-19 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 4,521,000 | 8,243,452 | -0.54% |
| 2024-07-18 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 8,054,975 | 14,664,966 | -0.54% |
| 2024-07-17 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 9,681,273 | 17,778,656 | 0.54% |
| 2024-07-16 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | qfq | 11,602,353 | 21,588,885 | -1.60% |
| 2024-07-15 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | qfq | 16,480,242 | 30,412,572 | 1.08% |
| 2024-07-12 | 1.89 | 1.95 | 1.83 | 1.85 | 1.85 | qfq | 22,789,900 | 43,046,859 | -1.07% |
| 2024-07-11 | 1.82 | 1.90 | 1.81 | 1.87 | 1.87 | qfq | 27,595,382 | 51,247,038 | 4.47% |
| 2024-07-10 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 11,741,900 | 21,142,767 | -2.19% |
| 2024-07-09 | 1.85 | 1.88 | 1.75 | 1.83 | 1.83 | qfq | 20,573,700 | 37,091,991 | -1.61% |
| 2024-07-08 | 1.93 | 1.95 | 1.85 | 1.86 | 1.86 | qfq | 16,203,200 | 30,531,966 | -7.00% |
| 2024-07-05 | 1.96 | 2.01 | 1.93 | 2.00 | 2.00 | qfq | 7,896,440 | 15,646,863 | 2.04% |
| 2024-07-04 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | qfq | 9,251,000 | 18,363,481 | -4.39% |
| 2024-07-03 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 8,365,400 | 17,160,794 | 0.49% |
| 2024-07-02 | 1.99 | 2.05 | 1.98 | 2.04 | 2.04 | qfq | 8,210,700 | 16,656,267 | 2.51% |
| 2024-07-01 | 1.93 | 2.00 | 1.92 | 1.99 | 1.99 | qfq | 10,450,100 | 20,593,838 | 3.11% |
| 2024-06-28 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 6,439,300 | 12,506,736 | -0.52% |
| 2024-06-27 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | qfq | 9,351,250 | 18,352,181 | -1.02% |
| 2024-06-26 | 1.92 | 1.97 | 1.85 | 1.96 | 1.96 | qfq | 11,359,275 | 21,782,386 | 2.08% |
| 2024-06-25 | 1.94 | 1.98 | 1.91 | 1.92 | 1.92 | qfq | 8,975,700 | 17,394,519 | -1.03% |
| 2024-06-24 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | qfq | 10,272,400 | 20,104,188 | -3.96% |
| 2024-06-21 | 2.01 | 2.05 | 1.99 | 2.02 | 2.02 | qfq | 6,927,800 | 14,066,479 | 0.50% |
| 2024-06-20 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | qfq | 9,148,060 | 18,512,321 | -3.83% |
| 2024-06-19 | 2.07 | 2.11 | 2.06 | 2.09 | 2.09 | qfq | 9,698,100 | 20,233,394 | 1.46% |
| 2024-06-18 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | qfq | 8,143,602 | 16,731,187 | 1.48% |
| 2024-06-17 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | qfq | 8,970,302 | 18,312,538 | -1.46% |
| 2024-06-14 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | qfq | 7,072,600 | 14,493,751 | 0.49% |
| 2024-06-13 | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | qfq | 7,868,102 | 16,180,880 | -1.91% |
| 2024-06-12 | 2.03 | 2.09 | 2.02 | 2.09 | 2.09 | qfq | 10,926,586 | 22,534,763 | 3.47% |
| 2024-06-11 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | qfq | 10,711,300 | 21,812,146 | -3.35% |
| 2024-06-07 | 2.03 | 2.10 | 2.02 | 2.09 | 2.09 | qfq | 20,364,486 | 41,995,776 | 4.50% |
| 2024-06-06 | 2.16 | 2.18 | 1.94 | 2.00 | 2.00 | qfq | 39,152,346 | 78,710,004 | -7.41% |
| 2024-06-05 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 11,405,120 | 24,859,095 | -2.70% |
| 2024-06-04 | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 8,364,087 | 18,495,275 | -1.33% |
| 2024-06-03 | 2.31 | 2.31 | 2.22 | 2.25 | 2.25 | qfq | 12,206,500 | 27,516,088 | -2.60% |
| 2024-05-31 | 2.32 | 2.32 | 2.30 | 2.31 | 2.31 | qfq | 6,545,100 | 15,125,230 | -0.43% |
| 2024-05-30 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 7,492,100 | 17,389,149 | -0.43% |
| 2024-05-29 | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 6,872,300 | 16,089,200 | 0.43% |
| 2024-05-28 | 2.36 | 2.37 | 2.32 | 2.32 | 2.32 | qfq | 9,108,700 | 21,297,314 | -2.11% |
| 2024-05-27 | 2.38 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 9,521,300 | 22,400,871 | -0.42% |
| 2024-05-24 | 2.42 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 8,803,174 | 21,251,271 | -2.06% |
| 2024-05-23 | 2.49 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 18,161,374 | 44,177,559 | -2.80% |
| 2024-05-22 | 2.44 | 2.52 | 2.43 | 2.50 | 2.50 | qfq | 13,331,071 | 33,131,061 | 2.46% |
| 2024-05-21 | 2.46 | 2.49 | 2.42 | 2.44 | 2.44 | qfq | 10,028,197 | 24,543,929 | -1.21% |
| 2024-05-20 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 14,395,300 | 35,491,684 | -0.40% |
| 2024-05-17 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | qfq | 14,337,600 | 35,177,128 | 1.64% |
| 2024-05-16 | 2.35 | 2.45 | 2.35 | 2.44 | 2.44 | qfq | 18,491,650 | 44,801,721 | 3.39% |
| 2024-05-15 | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | qfq | 12,964,800 | 30,593,051 | 0.00% |
| 2024-05-14 | 2.33 | 2.38 | 2.32 | 2.36 | 2.36 | qfq | 16,343,701 | 38,348,079 | -0.42% |
| 2024-05-13 | 2.43 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 15,807,701 | 37,679,173 | -2.47% |
| 2024-05-10 | 2.45 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 10,285,801 | 25,027,939 | -1.22% |
| 2024-05-09 | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 10,904,600 | 26,734,383 | 2.07% |
| 2024-05-08 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 11,828,500 | 28,694,093 | -2.03% |
| 2024-05-07 | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | qfq | 11,009,900 | 27,009,377 | 0.00% |
| 2024-05-06 | 2.45 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 15,209,102 | 37,494,203 | 0.82% |
| 2024-04-30 | 2.48 | 2.50 | 2.41 | 2.44 | 2.44 | qfq | 17,990,761 | 44,081,471 | -2.40% |
| 2024-04-29 | 2.38 | 2.50 | 2.36 | 2.50 | 2.50 | qfq | 24,952,102 | 60,900,838 | 5.04% |
| 2024-04-26 | 2.37 | 2.40 | 2.33 | 2.38 | 2.38 | qfq | 24,347,870 | 57,430,824 | -0.83% |
| 2024-04-25 | 2.33 | 2.43 | 2.33 | 2.40 | 2.40 | qfq | 30,932,301 | 73,913,140 | -1.64% |
| 2024-04-24 | 2.47 | 2.55 | 2.42 | 2.44 | 2.44 | qfq | 39,890,778 | 99,528,040 | 5.17% |
| 2024-04-23 | 2.29 | 2.35 | 2.27 | 2.32 | 2.32 | qfq | 10,728,454 | 24,860,489 | 2.20% |
| 2024-04-22 | 2.33 | 2.34 | 2.23 | 2.27 | 2.27 | qfq | 13,150,561 | 30,025,292 | -2.58% |
| 2024-04-19 | 2.35 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 11,453,202 | 26,767,507 | -0.85% |
| 2024-04-18 | 2.38 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 15,276,100 | 36,190,993 | -1.67% |
| 2024-04-17 | 2.25 | 2.40 | 2.25 | 2.39 | 2.39 | qfq | 21,382,849 | 50,243,091 | 7.66% |
| 2024-04-16 | 2.42 | 2.43 | 2.22 | 2.22 | 2.22 | qfq | 28,389,860 | 64,788,879 | -9.39% |
| 2024-04-15 | 2.61 | 2.62 | 2.36 | 2.45 | 2.45 | qfq | 24,735,062 | 61,128,436 | -5.77% |
| 2024-04-12 | 2.66 | 2.67 | 2.60 | 2.60 | 2.60 | qfq | 11,091,072 | 29,178,702 | -1.89% |
| 2024-04-11 | 2.58 | 2.67 | 2.57 | 2.65 | 2.65 | qfq | 11,327,477 | 29,898,281 | 1.53% |
| 2024-04-10 | 2.69 | 2.70 | 2.58 | 2.61 | 2.61 | qfq | 14,081,100 | 36,999,805 | -2.97% |
| 2024-04-09 | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 9,955,900 | 26,713,807 | 0.37% |
| 2024-04-08 | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | qfq | 14,339,700 | 38,907,574 | -2.55% |
| 2024-04-03 | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | qfq | 10,629,400 | 29,201,573 | -1.08% |
| 2024-04-02 | 2.74 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 16,441,380 | 45,483,986 | 1.83% |
| 2024-04-01 | 2.69 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 11,738,276 | 31,900,071 | 1.87% |
| 2024-03-29 | 2.63 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 11,036,609 | 29,377,546 | 1.90% |
| 2024-03-28 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 10,121,800 | 26,500,171 | 2.33% |
| 2024-03-27 | 2.65 | 2.67 | 2.57 | 2.57 | 2.57 | qfq | 10,387,100 | 27,163,586 | -3.02% |
| 2024-03-26 | 2.64 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 10,157,500 | 26,683,081 | 0.76% |
| 2024-03-25 | 2.69 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 11,591,522 | 30,898,991 | -2.23% |
| 2024-03-22 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | qfq | 14,154,818 | 38,200,085 | -1.47% |
| 2024-03-21 | 2.72 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 12,315,900 | 33,541,643 | 0.37% |
| 2024-03-20 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 12,891,260 | 34,809,097 | 1.87% |
| 2024-03-19 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | qfq | 11,234,867 | 30,245,135 | -0.74% |
| 2024-03-18 | 2.65 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 13,380,800 | 35,893,911 | 1.51% |
| 2024-03-15 | 2.61 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 11,066,193 | 29,072,843 | 1.53% |
| 2024-03-14 | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | qfq | 10,685,100 | 27,906,528 | -0.38% |
| 2024-03-13 | 2.64 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 11,111,600 | 29,084,608 | -0.76% |
| 2024-03-12 | 2.60 | 2.64 | 2.57 | 2.64 | 2.64 | qfq | 15,815,900 | 41,233,431 | 1.54% |
| 2024-03-11 | 2.55 | 2.60 | 2.54 | 2.60 | 2.60 | qfq | 9,392,830 | 24,155,158 | 1.96% |
| 2024-03-08 | 2.55 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 7,486,100 | 19,012,994 | 0.39% |
| 2024-03-07 | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 13,087,513 | 33,454,152 | 0.79% |
| 2024-03-06 | 2.48 | 2.56 | 2.47 | 2.52 | 2.52 | qfq | 11,769,113 | 29,703,452 | 1.20% |
| 2024-03-05 | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | qfq | 12,359,713 | 31,043,991 | -3.11% |
| 2024-03-04 | 2.59 | 2.61 | 2.52 | 2.57 | 2.57 | qfq | 12,299,100 | 31,480,003 | -1.53% |
| 2024-03-01 | 2.61 | 2.63 | 2.57 | 2.61 | 2.61 | qfq | 12,684,302 | 32,958,871 | 0.00% |
| 2024-02-29 | 2.51 | 2.62 | 2.48 | 2.61 | 2.61 | qfq | 15,935,802 | 41,044,354 | 2.76% |
| 2024-02-28 | 2.74 | 2.79 | 2.53 | 2.54 | 2.54 | qfq | 29,381,502 | 78,299,609 | -6.96% |
| 2024-02-27 | 2.68 | 2.74 | 2.65 | 2.73 | 2.73 | qfq | 12,381,540 | 33,435,163 | 1.49% |
| 2024-02-26 | 2.66 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 16,947,175 | 45,455,874 | 1.51% |
| 2024-02-23 | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | qfq | 19,009,228 | 49,654,368 | 3.52% |
| 2024-02-22 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 13,397,400 | 34,084,607 | 1.19% |
| 2024-02-21 | 2.46 | 2.59 | 2.44 | 2.53 | 2.53 | qfq | 17,851,534 | 45,200,836 | 2.02% |
| 2024-02-20 | 2.47 | 2.49 | 2.40 | 2.48 | 2.48 | qfq | 11,632,809 | 28,496,158 | 0.40% |
| 2024-02-19 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | qfq | 20,462,746 | 50,167,472 | 4.22% |
| 2024-02-08 | 2.20 | 2.38 | 2.17 | 2.37 | 2.37 | qfq | 25,499,679 | 58,286,003 | 8.22% |
| 2024-02-07 | 2.33 | 2.33 | 2.15 | 2.19 | 2.19 | qfq | 33,540,017 | 74,844,884 | -6.41% |
| 2024-02-06 | 2.29 | 2.49 | 2.18 | 2.34 | 2.34 | qfq | 38,399,464 | 87,279,478 | -3.31% |
| 2024-02-05 | 2.64 | 2.68 | 2.42 | 2.42 | 2.42 | qfq | 26,609,000 | 65,204,530 | -10.04% |
| 2024-02-02 | 2.83 | 2.89 | 2.58 | 2.69 | 2.69 | qfq | 24,419,013 | 67,101,153 | -4.27% |
| 2024-02-01 | 2.95 | 2.95 | 2.77 | 2.81 | 2.81 | qfq | 28,478,300 | 80,600,155 | -4.75% |
| 2024-01-31 | 3.10 | 3.11 | 2.93 | 2.95 | 2.95 | qfq | 19,567,300 | 58,805,744 | -4.84% |
| 2024-01-30 | 3.20 | 3.23 | 3.09 | 3.10 | 3.10 | qfq | 15,480,800 | 48,771,722 | -4.02% |
| 2024-01-29 | 3.33 | 3.33 | 3.21 | 3.23 | 3.23 | qfq | 15,345,300 | 50,082,743 | -3.00% |
| 2024-01-26 | 3.24 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 18,838,800 | 62,384,533 | 2.78% |
| 2024-01-25 | 3.11 | 3.24 | 3.08 | 3.24 | 3.24 | qfq | 16,941,300 | 53,841,138 | 5.54% |
| 2024-01-24 | 2.98 | 3.07 | 2.93 | 3.07 | 3.07 | qfq | 18,550,000 | 55,710,295 | 3.72% |
| 2024-01-23 | 3.04 | 3.09 | 2.85 | 2.96 | 2.96 | qfq | 23,681,400 | 70,109,933 | -2.63% |
| 2024-01-22 | 3.23 | 3.25 | 3.03 | 3.04 | 3.04 | qfq | 18,452,899 | 57,931,077 | -6.17% |
| 2024-01-19 | 3.30 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 11,787,500 | 38,665,192 | -1.22% |
| 2024-01-18 | 3.35 | 3.35 | 3.20 | 3.28 | 3.28 | qfq | 15,425,100 | 50,401,548 | -2.38% |
| 2024-01-17 | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | qfq | 9,178,020 | 31,116,127 | -1.47% |
| 2024-01-16 | 3.40 | 3.41 | 3.36 | 3.41 | 3.41 | qfq | 9,328,100 | 31,607,423 | 0.29% |
| 2024-01-15 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | qfq | 9,985,700 | 33,863,070 | 0.59% |
| 2024-01-12 | 3.39 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 8,998,729 | 30,694,617 | -0.29% |
| 2024-01-11 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 9,602,200 | 32,425,675 | 1.50% |
| 2024-01-10 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 9,386,067 | 31,511,099 | -0.60% |
| 2024-01-09 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | qfq | 10,826,800 | 36,445,262 | 0.30% |
| 2024-01-08 | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 12,136,720 | 40,799,566 | -0.89% |
| 2024-01-05 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 12,670,700 | 42,997,371 | -0.59% |
| 2024-01-04 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 12,974,200 | 44,169,982 | 0.29% |
| 2024-01-03 | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 11,380,820 | 38,410,632 | 1.19% |
| 2024-01-02 | 3.30 | 3.36 | 3.29 | 3.35 | 3.35 | qfq | 10,270,838 | 34,311,332 | 1.52% |
| 2023-12-29 | 3.27 | 3.30 | 3.25 | 3.30 | 3.30 | qfq | 7,237,738 | 23,742,001 | 0.92% |
| 2023-12-28 | 3.23 | 3.29 | 3.19 | 3.27 | 3.27 | qfq | 8,668,300 | 28,176,663 | 1.55% |
| 2023-12-27 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 8,437,400 | 27,074,079 | 0.94% |
| 2023-12-26 | 3.22 | 3.25 | 3.18 | 3.19 | 3.19 | qfq | 8,588,838 | 27,569,389 | -0.62% |
| 2023-12-25 | 3.28 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 12,264,698 | 39,578,862 | -2.73% |
| 2023-12-22 | 3.36 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 9,303,899 | 30,854,990 | -1.79% |
| 2023-12-21 | 3.30 | 3.36 | 3.25 | 3.36 | 3.36 | qfq | 10,728,800 | 35,524,311 | 1.82% |
| 2023-12-20 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | qfq | 6,506,500 | 21,635,302 | -0.90% |
| 2023-12-19 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | qfq | 8,354,900 | 27,739,323 | -0.30% |
| 2023-12-18 | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 9,645,100 | 32,404,293 | -0.89% |
| 2023-12-15 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | qfq | 7,380,500 | 24,882,034 | -0.30% |
| 2023-12-14 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | qfq | 11,534,900 | 38,947,917 | 1.20% |
| 2023-12-13 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | qfq | 9,499,800 | 31,933,157 | -0.30% |
| 2023-12-12 | 3.29 | 3.36 | 3.27 | 3.35 | 3.35 | qfq | 11,920,900 | 39,590,908 | 2.13% |
| 2023-12-11 | 3.26 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 14,685,658 | 48,064,150 | 0.92% |
| 2023-12-08 | 3.35 | 3.36 | 3.25 | 3.25 | 3.25 | qfq | 13,528,102 | 44,503,012 | -2.69% |
| 2023-12-07 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | qfq | 7,057,399 | 23,678,728 | -0.89% |
| 2023-12-06 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 8,622,230 | 29,029,362 | 0.90% |
| 2023-12-05 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | qfq | 9,842,199 | 33,140,118 | -1.76% |
| 2023-12-04 | 3.37 | 3.41 | 3.36 | 3.40 | 3.40 | qfq | 11,438,601 | 38,784,552 | 1.19% |
| 2023-12-01 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 8,652,984 | 29,045,626 | 1.20% |
| 2023-11-30 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 7,196,000 | 23,926,870 | -0.90% |
| 2023-11-29 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 8,866,400 | 29,658,422 | -0.59% |
| 2023-11-28 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | qfq | 8,114,467 | 27,280,638 | 1.20% |
| 2023-11-27 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 10,020,400 | 33,454,867 | -1.48% |
| 2023-11-24 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 11,204,645 | 37,961,392 | 0.00% |
| 2023-11-23 | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 9,443,200 | 31,865,099 | 0.60% |
| 2023-11-22 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 12,274,595 | 41,441,213 | 0.00% |
| 2023-11-21 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 11,778,227 | 39,728,596 | 0.60% |
| 2023-11-20 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | qfq | 9,466,130 | 31,571,999 | 0.30% |
| 2023-11-17 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | qfq | 6,859,207 | 22,823,294 | -0.30% |
| 2023-11-16 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | qfq | 8,149,400 | 27,196,406 | 0.00% |
| 2023-11-15 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | qfq | 8,610,840 | 28,748,836 | -0.30% |
| 2023-11-14 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 8,567,400 | 28,638,013 | -0.59% |
| 2023-11-13 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | qfq | 15,653,075 | 52,376,456 | 2.43% |
| 2023-11-10 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 10,233,023 | 33,529,052 | 0.30% |
| 2023-11-09 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 7,869,531 | 25,959,061 | -0.91% |
| 2023-11-08 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | qfq | 9,115,100 | 30,203,920 | -0.90% |
| 2023-11-07 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 14,400,605 | 47,706,804 | 1.21% |
| 2023-11-06 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 11,008,100 | 36,240,123 | 0.92% |
| 2023-11-03 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 11,906,300 | 39,032,482 | -0.30% |
| 2023-11-02 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 9,148,000 | 30,022,817 | -0.61% |
| 2023-11-01 | 3.31 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 15,973,000 | 52,631,449 | 0.61% |
| 2023-10-31 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 12,500,404 | 41,111,456 | 0.61% |
| 2023-10-30 | 3.28 | 3.33 | 3.26 | 3.26 | 3.26 | qfq | 17,091,708 | 56,133,724 | -0.61% |
| 2023-10-27 | 3.31 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 24,885,900 | 81,931,703 | -2.67% |
| 2023-10-26 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 36,804,860 | 124,571,841 | -0.30% |
| 2023-10-25 | 3.23 | 3.46 | 3.23 | 3.38 | 3.38 | qfq | 46,544,060 | 156,426,640 | 6.62% |
| 2023-10-24 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | qfq | 13,399,100 | 42,139,773 | 3.26% |
| 2023-10-23 | 3.14 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 10,044,840 | 31,067,541 | -2.23% |
| 2023-10-20 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 8,347,600 | 26,253,883 | -0.32% |
| 2023-10-19 | 3.17 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 9,551,800 | 30,318,095 | 0.32% |
| 2023-10-18 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | qfq | 8,217,100 | 25,971,802 | -1.88% |
| 2023-10-17 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | qfq | 6,386,500 | 20,473,330 | -0.31% |
| 2023-10-16 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 11,818,313 | 37,903,465 | 1.58% |
| 2023-10-13 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | qfq | 10,456,568 | 33,218,651 | -1.86% |
| 2023-10-12 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 8,912,900 | 28,715,640 | 0.00% |
| 2023-10-11 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 8,347,379 | 27,001,511 | -1.23% |
| 2023-10-10 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | qfq | 13,515,213 | 44,268,857 | -1.81% |
| 2023-10-09 | 3.33 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 16,041,302 | 53,181,809 | -0.30% |
| 2023-09-28 | 3.27 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 10,151,102 | 33,569,529 | 1.83% |
| 2023-09-27 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 8,810,100 | 28,931,244 | 0.31% |
| 2023-09-26 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 7,864,943 | 25,635,943 | 0.62% |
| 2023-09-25 | 3.29 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 7,733,600 | 25,153,873 | -1.22% |
| 2023-09-22 | 3.23 | 3.28 | 3.21 | 3.28 | 3.28 | qfq | 7,457,900 | 24,271,773 | 1.55% |
| 2023-09-21 | 3.26 | 3.27 | 3.23 | 3.23 | 3.23 | qfq | 8,327,700 | 27,055,981 | -0.31% |
| 2023-09-20 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | qfq | 7,810,800 | 25,473,729 | -0.92% |
| 2023-09-19 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 7,776,600 | 25,532,539 | -0.61% |
| 2023-09-18 | 3.24 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 9,570,800 | 31,240,758 | 0.92% |
| 2023-09-15 | 3.27 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 8,940,800 | 29,236,777 | 0.31% |
| 2023-09-14 | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 9,584,500 | 31,212,758 | -1.22% |
| 2023-09-13 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 8,541,400 | 28,205,302 | -0.30% |
| 2023-09-12 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | qfq | 6,561,520 | 21,668,831 | -0.30% |
| 2023-09-11 | 3.28 | 3.31 | 3.27 | 3.31 | 3.31 | qfq | 7,999,589 | 26,341,992 | 0.91% |
| 2023-09-08 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 8,645,801 | 28,468,703 | -1.20% |
| 2023-09-07 | 3.36 | 3.39 | 3.32 | 3.32 | 3.32 | qfq | 7,879,601 | 26,413,279 | -1.19% |
| 2023-09-06 | 3.38 | 3.39 | 3.35 | 3.36 | 3.36 | qfq | 7,034,600 | 23,666,419 | -0.30% |
| 2023-09-05 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 9,926,907 | 33,505,475 | -1.75% |
| 2023-09-04 | 3.35 | 3.43 | 3.34 | 3.43 | 3.43 | qfq | 13,907,013 | 47,388,083 | 2.69% |
| 2023-09-01 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 11,917,500 | 39,555,773 | 0.91% |
| 2023-08-31 | 3.37 | 3.41 | 3.31 | 3.31 | 3.31 | qfq | 11,125,500 | 37,201,751 | -2.07% |
| 2023-08-30 | 3.42 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 10,944,800 | 37,205,919 | -1.46% |
| 2023-08-29 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 10,527,000 | 36,054,100 | 0.59% |
| 2023-08-28 | 3.46 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 19,518,011 | 67,547,246 | 2.10% |
| 2023-08-25 | 3.32 | 3.42 | 3.29 | 3.34 | 3.34 | qfq | 12,355,200 | 41,556,093 | 0.60% |
| 2023-08-24 | 3.38 | 3.41 | 3.32 | 3.32 | 3.32 | qfq | 11,555,900 | 38,728,773 | -1.48% |
| 2023-08-23 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | qfq | 8,602,000 | 29,286,604 | -1.46% |
| 2023-08-22 | 3.43 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 14,519,101 | 49,471,782 | -0.29% |
| 2023-08-21 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 11,818,100 | 40,898,184 | -0.29% |
| 2023-08-18 | 3.47 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 8,750,900 | 30,331,277 | -1.15% |
| 2023-08-17 | 3.42 | 3.49 | 3.38 | 3.48 | 3.48 | qfq | 11,746,900 | 40,331,161 | 1.46% |
| 2023-08-16 | 3.41 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 10,017,000 | 34,281,301 | 0.29% |
| 2023-08-15 | 3.48 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 8,998,772 | 30,756,748 | -0.87% |
| 2023-08-14 | 3.37 | 3.47 | 3.36 | 3.45 | 3.45 | qfq | 14,547,751 | 49,675,628 | 1.77% |
| 2023-08-11 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 13,119,505 | 44,925,192 | -1.45% |
| 2023-08-10 | 3.43 | 3.46 | 3.41 | 3.44 | 3.44 | qfq | 7,426,002 | 25,547,446 | -0.29% |
| 2023-08-09 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 8,835,200 | 30,568,742 | 0.00% |
| 2023-08-08 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 7,965,510 | 27,572,848 | -0.86% |
| 2023-08-07 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 12,608,913 | 43,877,998 | -0.57% |
| 2023-08-04 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | qfq | 9,051,113 | 31,903,154 | -0.85% |
| 2023-08-03 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 10,761,600 | 37,874,681 | 0.28% |
| 2023-08-02 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 8,884,258 | 31,344,801 | -0.28% |
| 2023-08-01 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 11,803,300 | 41,649,038 | 0.00% |
| 2023-07-31 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | qfq | 12,397,680 | 43,619,095 | 1.44% |
| 2023-07-28 | 3.47 | 3.49 | 3.43 | 3.48 | 3.48 | qfq | 13,079,800 | 45,312,265 | 0.58% |
| 2023-07-27 | 3.47 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 10,879,981 | 37,798,948 | -0.57% |
| 2023-07-26 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | qfq | 11,239,622 | 39,047,314 | 0.87% |
| 2023-07-25 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 15,677,871 | 53,831,919 | 1.77% |
| 2023-07-24 | 3.37 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 12,945,633 | 43,894,332 | 0.89% |
| 2023-07-21 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 7,981,300 | 26,690,517 | 1.20% |
| 2023-07-20 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 5,737,900 | 19,158,642 | -1.19% |
| 2023-07-19 | 3.33 | 3.37 | 3.33 | 3.36 | 3.34 | qfq | 5,900,500 | 19,786,384 | 0.60% |
| 2023-07-18 | 3.35 | 3.35 | 3.31 | 3.34 | 3.32 | qfq | 5,378,900 | 17,930,287 | -0.30% |