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
扬子新材002652.SZ
最近收盘价3.582026-07-17
最近交易日2026-07-17
成交量（股）29,934,100
成交额（元）110,861,011
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.87 | 3.95 | 3.52 | 3.58 | 3.58 | qfq | 29,934,100 | 110,861,011 | -7.25% |
| 2026-07-16 | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | qfq | 22,758,789 | 88,003,451 | -0.77% |
| 2026-07-15 | 3.89 | 4.03 | 3.83 | 3.89 | 3.89 | qfq | 21,876,830 | 85,788,910 | 0.00% |
| 2026-07-14 | 3.83 | 3.90 | 3.70 | 3.89 | 3.89 | qfq | 28,215,360 | 107,703,346 | 2.10% |
| 2026-07-13 | 4.15 | 4.15 | 3.80 | 3.81 | 3.81 | qfq | 34,487,767 | 135,746,003 | -7.75% |
| 2026-07-10 | 4.25 | 4.31 | 4.07 | 4.13 | 4.13 | qfq | 46,406,300 | 194,836,749 | -3.28% |
| 2026-07-09 | 4.14 | 4.28 | 4.02 | 4.27 | 4.27 | qfq | 54,803,020 | 228,799,898 | 3.89% |
| 2026-07-08 | 4.29 | 4.53 | 4.06 | 4.11 | 4.11 | qfq | 58,373,898 | 246,518,492 | -5.73% |
| 2026-07-07 | 4.11 | 4.52 | 4.08 | 4.36 | 4.36 | qfq | 76,458,340 | 331,714,924 | 5.57% |
| 2026-07-06 | 4.04 | 4.32 | 3.97 | 4.13 | 4.13 | qfq | 59,129,957 | 247,378,574 | -0.48% |
| 2026-07-03 | 4.56 | 4.56 | 4.15 | 4.15 | 4.15 | qfq | 50,988,600 | 212,535,614 | -9.98% |
| 2026-07-02 | 4.17 | 4.61 | 4.13 | 4.61 | 4.61 | qfq | 18,399,380 | 82,141,237 | 10.02% |
| 2026-07-01 | 4.19 | 4.28 | 4.04 | 4.19 | 4.19 | qfq | 23,534,100 | 98,525,235 | -1.64% |
| 2026-06-30 | 4.19 | 4.31 | 4.08 | 4.26 | 4.26 | qfq | 25,230,140 | 106,789,034 | 2.16% |
| 2026-06-29 | 4.31 | 4.34 | 4.04 | 4.17 | 4.17 | qfq | 23,331,640 | 96,848,432 | -3.25% |
| 2026-06-26 | 4.28 | 4.38 | 4.19 | 4.31 | 4.31 | qfq | 20,148,139 | 86,668,396 | 0.00% |
| 2026-06-25 | 4.41 | 4.43 | 4.25 | 4.31 | 4.31 | qfq | 19,306,080 | 83,499,452 | -1.82% |
| 2026-06-24 | 4.50 | 4.56 | 4.28 | 4.39 | 4.39 | qfq | 21,802,880 | 95,421,397 | -3.30% |
| 2026-06-23 | 4.57 | 4.66 | 4.51 | 4.54 | 4.54 | qfq | 21,393,400 | 98,062,873 | -0.44% |
| 2026-06-22 | 4.63 | 4.67 | 4.39 | 4.56 | 4.56 | qfq | 26,861,142 | 120,527,789 | -1.94% |
| 2026-06-18 | 4.64 | 4.73 | 4.45 | 4.65 | 4.65 | qfq | 36,635,378 | 167,318,518 | -0.43% |
| 2026-06-17 | 4.86 | 5.13 | 4.64 | 4.67 | 4.67 | qfq | 32,881,338 | 158,136,222 | -4.30% |
| 2026-06-16 | 4.62 | 5.03 | 4.53 | 4.88 | 4.88 | qfq | 36,893,200 | 178,161,270 | 4.72% |
| 2026-06-15 | 4.86 | 4.95 | 4.61 | 4.66 | 4.66 | qfq | 27,652,300 | 131,274,675 | -3.72% |
| 2026-06-12 | 4.76 | 4.90 | 4.58 | 4.84 | 4.84 | qfq | 25,446,400 | 120,813,629 | 4.54% |
| 2026-06-11 | 4.70 | 4.75 | 4.54 | 4.63 | 4.63 | qfq | 19,256,360 | 89,072,510 | -1.70% |
| 2026-06-10 | 4.74 | 4.80 | 4.56 | 4.71 | 4.71 | qfq | 19,014,520 | 88,736,191 | -2.08% |
| 2026-06-09 | 4.89 | 4.93 | 4.74 | 4.81 | 4.81 | qfq | 19,000,100 | 91,333,657 | 0.42% |
| 2026-06-08 | 4.97 | 5.07 | 4.74 | 4.79 | 4.79 | qfq | 22,079,280 | 108,228,323 | -4.77% |
| 2026-06-05 | 5.05 | 5.16 | 4.86 | 5.03 | 5.03 | qfq | 24,292,500 | 122,013,482 | -0.59% |
| 2026-06-04 | 5.16 | 5.17 | 4.99 | 5.06 | 5.06 | qfq | 17,817,360 | 89,968,296 | -2.32% |
| 2026-06-03 | 5.22 | 5.32 | 5.10 | 5.18 | 5.18 | qfq | 23,219,120 | 120,566,487 | -1.15% |
| 2026-06-02 | 5.58 | 5.58 | 5.15 | 5.24 | 5.24 | qfq | 30,033,240 | 157,633,860 | -4.73% |
| 2026-06-01 | 5.57 | 5.74 | 5.46 | 5.50 | 5.50 | qfq | 21,788,580 | 121,903,922 | -1.96% |
| 2026-05-29 | 5.88 | 5.99 | 5.53 | 5.61 | 5.61 | qfq | 24,786,900 | 141,583,898 | -4.43% |
| 2026-05-28 | 5.84 | 5.93 | 5.71 | 5.87 | 5.87 | qfq | 24,255,760 | 141,251,403 | 0.34% |
| 2026-05-27 | 5.99 | 6.07 | 5.78 | 5.85 | 5.85 | qfq | 30,907,640 | 181,543,699 | -3.62% |
| 2026-05-26 | 6.46 | 6.47 | 5.96 | 6.07 | 6.07 | qfq | 41,427,225 | 253,372,876 | -6.33% |
| 2026-05-25 | 6.56 | 6.71 | 6.32 | 6.48 | 6.48 | qfq | 52,519,690 | 339,664,755 | 1.57% |
| 2026-05-22 | 6.01 | 6.55 | 6.00 | 6.38 | 6.38 | qfq | 59,274,452 | 376,729,020 | 7.23% |
| 2026-05-21 | 6.34 | 6.40 | 5.84 | 5.95 | 5.95 | qfq | 31,985,800 | 197,210,227 | -6.15% |
| 2026-05-20 | 6.31 | 6.37 | 6.19 | 6.34 | 6.34 | qfq | 28,680,920 | 180,687,051 | 1.28% |
| 2026-05-19 | 6.38 | 6.56 | 6.19 | 6.26 | 6.26 | qfq | 36,429,780 | 230,809,904 | -1.73% |
| 2026-05-18 | 6.15 | 6.44 | 5.97 | 6.37 | 6.37 | qfq | 39,497,420 | 247,536,084 | 3.07% |
| 2026-05-15 | 6.19 | 6.32 | 6.11 | 6.18 | 6.18 | qfq | 30,364,900 | 188,263,459 | -0.16% |
| 2026-05-14 | 6.26 | 6.34 | 6.12 | 6.19 | 6.19 | qfq | 30,067,760 | 187,281,892 | -0.80% |
| 2026-05-13 | 6.27 | 6.41 | 6.16 | 6.24 | 6.24 | qfq | 31,053,920 | 194,556,354 | -1.27% |
| 2026-05-12 | 6.40 | 6.45 | 6.23 | 6.32 | 6.32 | qfq | 45,971,704 | 290,234,907 | -2.17% |
| 2026-05-11 | 6.48 | 6.67 | 6.39 | 6.46 | 6.46 | qfq | 48,931,690 | 318,591,004 | -1.67% |
| 2026-05-08 | 6.38 | 6.77 | 6.36 | 6.57 | 6.57 | qfq | 70,574,370 | 463,780,514 | 2.50% |
| 2026-05-07 | 6.07 | 6.58 | 5.86 | 6.41 | 6.41 | qfq | 93,352,110 | 586,289,878 | 5.25% |
| 2026-05-06 | 6.06 | 6.32 | 5.93 | 6.09 | 6.09 | qfq | 98,435,124 | 602,079,470 | 2.70% |
| 2026-04-30 | 6.41 | 6.60 | 5.89 | 5.93 | 5.93 | qfq | 132,065,567 | 811,077,909 | -4.05% |
| 2026-04-29 | 5.70 | 6.18 | 5.65 | 6.18 | 6.18 | qfq | 34,810,280 | 210,138,466 | 9.96% |
| 2026-04-28 | 5.16 | 5.62 | 5.12 | 5.62 | 5.62 | qfq | 42,021,140 | 224,888,222 | 9.98% |
| 2026-04-27 | 4.94 | 5.15 | 4.86 | 5.11 | 5.11 | qfq | 31,916,442 | 160,911,781 | 2.61% |
| 2026-04-24 | 4.66 | 5.13 | 4.66 | 4.98 | 4.98 | qfq | 40,760,241 | 201,613,760 | 6.41% |
| 2026-04-23 | 4.82 | 4.83 | 4.66 | 4.68 | 4.68 | qfq | 18,555,808 | 87,944,119 | -2.90% |
| 2026-04-22 | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | qfq | 13,615,546 | 65,685,382 | -1.03% |
| 2026-04-21 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | qfq | 13,553,600 | 66,016,367 | -0.61% |
| 2026-04-20 | 4.82 | 4.93 | 4.69 | 4.90 | 4.90 | qfq | 16,200,800 | 78,316,964 | 2.51% |
| 2026-04-17 | 4.85 | 4.86 | 4.73 | 4.78 | 4.78 | qfq | 15,080,660 | 72,265,139 | -1.65% |
| 2026-04-16 | 4.71 | 4.88 | 4.71 | 4.86 | 4.86 | qfq | 19,231,106 | 92,880,605 | 3.40% |
| 2026-04-15 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | qfq | 14,477,600 | 68,656,046 | -1.05% |
| 2026-04-14 | 4.75 | 4.75 | 4.63 | 4.75 | 4.75 | qfq | 16,966,100 | 79,526,305 | 0.42% |
| 2026-04-13 | 4.53 | 4.75 | 4.50 | 4.73 | 4.73 | qfq | 21,100,500 | 98,163,886 | 3.28% |
| 2026-04-10 | 4.47 | 4.67 | 4.40 | 4.58 | 4.58 | qfq | 16,738,563 | 76,212,689 | 3.15% |
| 2026-04-09 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | qfq | 14,874,760 | 65,763,176 | -1.11% |
| 2026-04-08 | 4.43 | 4.50 | 4.41 | 4.49 | 4.49 | qfq | 19,302,090 | 86,152,153 | 3.22% |
| 2026-04-07 | 4.22 | 4.38 | 4.18 | 4.35 | 4.35 | qfq | 19,377,500 | 83,570,789 | 2.84% |
| 2026-04-03 | 4.44 | 4.49 | 4.17 | 4.23 | 4.23 | qfq | 22,241,300 | 95,320,306 | -4.51% |
| 2026-04-02 | 4.64 | 4.65 | 4.37 | 4.43 | 4.43 | qfq | 23,268,600 | 104,105,366 | -3.90% |
| 2026-04-01 | 4.78 | 4.80 | 4.54 | 4.61 | 4.61 | qfq | 23,976,511 | 111,184,115 | -0.86% |
| 2026-03-31 | 4.72 | 4.88 | 4.65 | 4.65 | 4.65 | qfq | 25,575,420 | 121,471,717 | -0.85% |
| 2026-03-30 | 4.79 | 4.83 | 4.62 | 4.69 | 4.69 | qfq | 34,102,120 | 160,648,348 | -1.26% |
| 2026-03-27 | 4.44 | 4.97 | 4.44 | 4.75 | 4.75 | qfq | 51,645,020 | 244,770,209 | 5.09% |
| 2026-03-26 | 4.72 | 4.77 | 4.45 | 4.52 | 4.52 | qfq | 26,562,500 | 121,289,868 | -3.42% |
| 2026-03-25 | 4.59 | 4.88 | 4.59 | 4.68 | 4.68 | qfq | 43,897,580 | 207,073,673 | 2.86% |
| 2026-03-24 | 4.38 | 4.56 | 4.27 | 4.55 | 4.55 | qfq | 48,428,060 | 214,602,131 | 7.31% |
| 2026-03-23 | 4.51 | 4.52 | 4.17 | 4.24 | 4.24 | qfq | 46,347,780 | 202,561,400 | -8.42% |
| 2026-03-20 | 4.89 | 4.98 | 4.58 | 4.63 | 4.63 | qfq | 57,122,660 | 267,986,638 | -5.32% |
| 2026-03-19 | 5.06 | 5.27 | 4.83 | 4.89 | 4.89 | qfq | 69,841,603 | 348,591,923 | -5.96% |
| 2026-03-18 | 5.57 | 5.64 | 5.01 | 5.20 | 5.20 | qfq | 117,079,058 | 611,535,671 | -5.28% |
| 2026-03-17 | 5.64 | 6.14 | 5.44 | 5.49 | 5.49 | qfq | 136,842,040 | 797,799,487 | -1.61% |
| 2026-03-16 | 5.48 | 5.65 | 5.42 | 5.58 | 5.58 | qfq | 57,104,082 | 317,414,259 | 1.27% |
| 2026-03-13 | 5.45 | 5.87 | 5.31 | 5.51 | 5.51 | qfq | 103,935,774 | 585,156,224 | 2.61% |
| 2026-03-12 | 4.88 | 5.37 | 4.75 | 5.37 | 5.37 | qfq | 54,419,465 | 275,078,573 | 10.04% |
| 2026-03-11 | 5.03 | 5.05 | 4.82 | 4.88 | 4.88 | qfq | 27,879,465 | 136,439,543 | -3.37% |
| 2026-03-10 | 4.92 | 5.09 | 4.87 | 5.05 | 5.05 | qfq | 33,727,900 | 168,460,274 | 3.27% |
| 2026-03-09 | 4.83 | 4.91 | 4.74 | 4.89 | 4.89 | qfq | 30,389,795 | 146,892,128 | -0.41% |
| 2026-03-06 | 4.50 | 4.98 | 4.50 | 4.91 | 4.91 | qfq | 44,703,043 | 213,946,323 | 7.91% |
| 2026-03-05 | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | qfq | 20,803,103 | 95,490,529 | -0.22% |
| 2026-03-04 | 4.36 | 4.70 | 4.28 | 4.56 | 4.56 | qfq | 35,704,833 | 162,706,664 | 3.64% |
| 2026-03-03 | 4.63 | 4.71 | 4.37 | 4.40 | 4.40 | qfq | 33,075,260 | 149,888,198 | -5.58% |
| 2026-03-02 | 4.66 | 4.82 | 4.50 | 4.66 | 4.66 | qfq | 36,202,551 | 168,195,192 | -1.69% |
| 2026-02-27 | 4.67 | 4.76 | 4.58 | 4.74 | 4.74 | qfq | 34,668,034 | 163,231,150 | 1.07% |
| 2026-02-26 | 4.72 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 52,603,359 | 247,714,580 | 0.43% |
| 2026-02-25 | 4.63 | 4.74 | 4.58 | 4.67 | 4.67 | qfq | 83,728,283 | 389,073,691 | 2.19% |
| 2026-02-24 | 4.23 | 4.57 | 4.19 | 4.57 | 4.57 | qfq | 48,668,640 | 215,474,464 | 10.12% |
| 2026-02-13 | 4.16 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 18,681,623 | 77,949,975 | -0.48% |
| 2026-02-12 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 23,144,400 | 97,450,427 | -2.11% |
| 2026-02-11 | 4.25 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 21,700,109 | 92,856,660 | 0.24% |
| 2026-02-10 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | qfq | 20,956,520 | 89,246,984 | 0.47% |
| 2026-02-09 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 22,119,686 | 92,967,551 | 1.20% |
| 2026-02-06 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 17,366,399 | 72,675,362 | -0.24% |
| 2026-02-05 | 4.15 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 23,724,771 | 99,639,745 | 0.24% |
| 2026-02-04 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | qfq | 23,541,691 | 98,248,793 | 1.46% |
| 2026-02-03 | 4.07 | 4.13 | 4.01 | 4.12 | 4.12 | qfq | 32,129,093 | 131,514,275 | 2.74% |
| 2026-02-02 | 3.95 | 4.08 | 3.92 | 4.01 | 4.01 | qfq | 41,716,500 | 168,256,730 | 1.78% |
| 2026-01-30 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | qfq | 25,366,420 | 99,523,726 | 0.25% |
| 2026-01-29 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 20,823,700 | 82,476,113 | -1.01% |
| 2026-01-28 | 4.03 | 4.09 | 3.96 | 3.97 | 3.97 | qfq | 21,891,020 | 87,635,920 | -1.49% |
| 2026-01-27 | 4.00 | 4.05 | 3.91 | 4.03 | 4.03 | qfq | 24,285,623 | 96,725,363 | 0.25% |
| 2026-01-26 | 4.14 | 4.14 | 3.97 | 4.02 | 4.02 | qfq | 32,174,480 | 129,574,867 | -2.90% |
| 2026-01-23 | 4.18 | 4.25 | 4.10 | 4.14 | 4.14 | qfq | 32,166,227 | 132,731,182 | -1.43% |
| 2026-01-22 | 4.07 | 4.20 | 4.04 | 4.20 | 4.20 | qfq | 40,817,431 | 168,975,332 | 3.45% |
| 2026-01-21 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | qfq | 30,029,640 | 120,646,580 | -0.25% |
| 2026-01-20 | 4.01 | 4.14 | 3.98 | 4.07 | 4.07 | qfq | 47,272,586 | 191,875,786 | 0.99% |
| 2026-01-19 | 4.01 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 44,825,920 | 179,499,338 | 0.00% |
| 2026-01-16 | 3.91 | 4.16 | 3.82 | 4.03 | 4.03 | qfq | 65,329,963 | 260,662,347 | 3.60% |
| 2026-01-15 | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 27,806,060 | 108,474,629 | -2.26% |
| 2026-01-14 | 3.94 | 4.02 | 3.89 | 3.98 | 3.98 | qfq | 38,636,320 | 153,245,312 | 0.76% |
| 2026-01-13 | 4.05 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 39,695,580 | 158,678,730 | -2.47% |
| 2026-01-12 | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | qfq | 46,620,180 | 186,547,552 | 1.76% |
| 2026-01-09 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 46,587,820 | 183,523,360 | 1.02% |
| 2026-01-08 | 3.92 | 3.98 | 3.87 | 3.94 | 3.94 | qfq | 47,081,606 | 185,568,699 | 1.55% |
| 2026-01-07 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 52,101,161 | 202,705,729 | -2.02% |
| 2026-01-06 | 3.95 | 4.06 | 3.90 | 3.96 | 3.96 | qfq | 79,747,600 | 316,828,368 | 0.25% |
| 2026-01-05 | 3.88 | 4.11 | 3.76 | 3.95 | 3.95 | qfq | 107,545,740 | 424,939,523 | 0.00% |
| 2025-12-31 | 4.08 | 4.29 | 3.94 | 3.95 | 3.95 | qfq | 155,494,404 | 628,843,347 | -9.61% |
| 2025-12-30 | 4.37 | 4.44 | 4.37 | 4.37 | 4.37 | qfq | 23,871,700 | 104,336,530 | -10.08% |
| 2025-12-29 | 4.50 | 4.86 | 4.42 | 4.86 | 4.86 | qfq | 113,739,898 | 541,999,347 | 9.95% |
| 2025-12-26 | 4.20 | 4.42 | 4.14 | 4.42 | 4.42 | qfq | 56,085,497 | 244,858,245 | 9.95% |
| 2025-12-25 | 3.65 | 4.02 | 3.55 | 4.02 | 4.02 | qfq | 37,215,820 | 141,372,803 | 10.14% |
| 2025-12-24 | 3.77 | 3.82 | 3.61 | 3.65 | 3.65 | qfq | 21,744,600 | 79,978,522 | 0.27% |
| 2025-12-23 | 3.60 | 3.82 | 3.55 | 3.64 | 3.64 | qfq | 26,634,080 | 96,935,072 | 0.28% |
| 2025-12-22 | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | qfq | 16,627,560 | 60,411,590 | 0.28% |
| 2025-12-19 | 3.53 | 3.63 | 3.50 | 3.62 | 3.62 | qfq | 15,474,400 | 55,647,355 | 2.26% |
| 2025-12-18 | 3.47 | 3.63 | 3.45 | 3.54 | 3.54 | qfq | 19,816,580 | 70,590,493 | 2.61% |
| 2025-12-17 | 3.47 | 3.50 | 3.37 | 3.45 | 3.45 | qfq | 17,090,180 | 58,671,271 | -0.58% |
| 2025-12-16 | 3.56 | 3.57 | 3.45 | 3.47 | 3.47 | qfq | 14,496,860 | 50,805,116 | -2.25% |
| 2025-12-15 | 3.51 | 3.59 | 3.43 | 3.55 | 3.55 | qfq | 16,956,320 | 59,847,776 | 0.85% |
| 2025-12-12 | 3.59 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 17,761,600 | 63,360,957 | -1.95% |
| 2025-12-11 | 3.70 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 17,323,160 | 62,695,974 | -2.45% |
| 2025-12-10 | 3.75 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 14,592,100 | 54,316,348 | -1.60% |
| 2025-12-09 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 13,989,060 | 52,626,668 | -0.27% |
| 2025-12-08 | 3.80 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 13,908,600 | 52,314,117 | -0.53% |
| 2025-12-05 | 3.73 | 3.79 | 3.64 | 3.77 | 3.77 | qfq | 12,532,440 | 46,863,136 | 1.07% |
| 2025-12-04 | 3.78 | 3.83 | 3.68 | 3.73 | 3.73 | qfq | 13,405,800 | 50,219,439 | -1.32% |
| 2025-12-03 | 3.87 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 14,922,900 | 56,567,305 | -1.56% |
| 2025-12-02 | 3.82 | 3.94 | 3.73 | 3.84 | 3.84 | qfq | 21,921,860 | 84,088,555 | 0.52% |
| 2025-12-01 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 17,163,600 | 66,428,134 | -1.29% |
| 2025-11-28 | 3.82 | 3.88 | 3.71 | 3.87 | 3.87 | qfq | 14,362,260 | 54,617,645 | 2.38% |
| 2025-11-27 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 14,891,203 | 56,112,014 | 0.53% |
| 2025-11-26 | 3.86 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 18,576,000 | 70,484,248 | -2.34% |
| 2025-11-25 | 3.73 | 3.91 | 3.67 | 3.85 | 3.85 | qfq | 22,115,000 | 84,704,267 | 4.05% |
| 2025-11-24 | 3.60 | 3.73 | 3.57 | 3.70 | 3.70 | qfq | 30,025,020 | 109,910,845 | 3.93% |
| 2025-11-21 | 3.78 | 3.85 | 3.53 | 3.56 | 3.56 | qfq | 28,049,080 | 101,969,430 | -6.81% |
| 2025-11-20 | 3.87 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 18,888,578 | 72,196,757 | -1.04% |
| 2025-11-19 | 3.99 | 4.06 | 3.76 | 3.86 | 3.86 | qfq | 25,334,200 | 98,031,244 | -3.50% |
| 2025-11-18 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | qfq | 21,539,080 | 86,495,433 | -2.91% |
| 2025-11-17 | 4.15 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 12,603,560 | 51,820,277 | 0.24% |
| 2025-11-14 | 4.08 | 4.18 | 4.07 | 4.11 | 4.11 | qfq | 14,141,840 | 58,591,270 | 0.74% |
| 2025-11-13 | 4.04 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 12,760,120 | 51,883,439 | 0.99% |
| 2025-11-12 | 4.08 | 4.11 | 4.00 | 4.04 | 4.04 | qfq | 13,207,300 | 53,367,783 | -0.98% |
| 2025-11-11 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 14,541,400 | 59,005,213 | 1.49% |
| 2025-11-10 | 4.01 | 4.06 | 3.95 | 4.02 | 4.02 | qfq | 15,318,320 | 61,426,349 | 0.50% |
| 2025-11-07 | 4.04 | 4.07 | 4.00 | 4.00 | 4.00 | qfq | 15,854,663 | 63,861,747 | -0.99% |
| 2025-11-06 | 4.16 | 4.18 | 4.00 | 4.04 | 4.04 | qfq | 19,370,920 | 78,295,010 | -1.46% |
| 2025-11-05 | 3.95 | 4.14 | 3.92 | 4.10 | 4.10 | qfq | 26,321,100 | 106,998,769 | 3.02% |
| 2025-11-04 | 3.93 | 4.00 | 3.89 | 3.98 | 3.98 | qfq | 19,338,260 | 76,420,782 | 2.05% |
| 2025-11-03 | 3.78 | 3.93 | 3.76 | 3.90 | 3.90 | qfq | 21,128,400 | 82,129,972 | 3.17% |
| 2025-10-31 | 3.73 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 12,001,880 | 45,310,562 | 1.34% |
| 2025-10-30 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 9,336,955 | 35,116,020 | -1.58% |
| 2025-10-29 | 3.79 | 3.81 | 3.71 | 3.79 | 3.79 | qfq | 12,929,240 | 48,790,324 | -0.52% |
| 2025-10-28 | 3.82 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 11,621,500 | 44,432,547 | -0.52% |
| 2025-10-27 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | qfq | 14,436,940 | 55,391,866 | -0.78% |
| 2025-10-24 | 3.87 | 3.93 | 3.83 | 3.86 | 3.86 | qfq | 14,660,218 | 56,723,238 | 0.00% |
| 2025-10-23 | 3.89 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 17,299,500 | 66,524,251 | -0.26% |
| 2025-10-22 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 14,890,198 | 57,526,020 | 0.52% |
| 2025-10-21 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | qfq | 18,538,218 | 70,712,993 | 2.67% |
| 2025-10-20 | 3.68 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 15,643,599 | 58,249,505 | 3.31% |
| 2025-10-17 | 3.70 | 3.73 | 3.63 | 3.63 | 3.63 | qfq | 11,761,400 | 43,236,503 | -2.16% |
| 2025-10-16 | 3.73 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 10,623,880 | 39,283,156 | -0.27% |
| 2025-10-15 | 3.74 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 12,322,715 | 45,784,992 | 0.00% |
| 2025-10-14 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 14,706,400 | 55,148,801 | 0.00% |
| 2025-10-13 | 3.63 | 3.74 | 3.50 | 3.72 | 3.72 | qfq | 17,175,460 | 63,263,356 | -0.27% |
| 2025-10-10 | 3.74 | 3.80 | 3.67 | 3.73 | 3.73 | qfq | 21,195,266 | 79,310,074 | 0.81% |
| 2025-10-09 | 3.63 | 3.72 | 3.58 | 3.70 | 3.70 | qfq | 29,082,340 | 106,291,294 | 2.21% |
| 2025-09-30 | 3.65 | 4.02 | 3.58 | 3.62 | 3.62 | qfq | 39,755,634 | 147,866,196 | -0.82% |
| 2025-09-29 | 3.56 | 3.66 | 3.46 | 3.65 | 3.65 | qfq | 14,403,620 | 51,852,449 | 3.11% |
| 2025-09-26 | 3.52 | 3.59 | 3.42 | 3.54 | 3.54 | qfq | 12,498,080 | 44,212,945 | 0.57% |
| 2025-09-25 | 3.57 | 3.62 | 3.48 | 3.52 | 3.52 | qfq | 10,317,460 | 36,521,085 | -1.40% |
| 2025-09-24 | 3.43 | 3.59 | 3.41 | 3.57 | 3.57 | qfq | 18,947,420 | 66,773,556 | 3.48% |
| 2025-09-23 | 3.56 | 3.58 | 3.31 | 3.45 | 3.45 | qfq | 25,953,616 | 88,215,661 | -3.09% |
| 2025-09-22 | 3.61 | 3.63 | 3.47 | 3.56 | 3.56 | qfq | 15,148,359 | 53,447,447 | -0.84% |
| 2025-09-19 | 3.69 | 3.70 | 3.55 | 3.59 | 3.59 | qfq | 15,088,000 | 54,377,446 | -2.45% |
| 2025-09-18 | 3.89 | 3.89 | 3.62 | 3.68 | 3.68 | qfq | 21,243,500 | 79,433,480 | -3.92% |
| 2025-09-17 | 3.83 | 3.89 | 3.75 | 3.83 | 3.83 | qfq | 20,128,520 | 77,096,095 | 1.06% |
| 2025-09-16 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | qfq | 15,874,660 | 59,667,605 | 1.88% |
| 2025-09-15 | 3.73 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 12,499,423 | 46,296,677 | -0.27% |
| 2025-09-12 | 3.76 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 11,415,480 | 42,574,965 | -0.80% |
| 2025-09-11 | 3.74 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 13,507,100 | 50,094,626 | 0.53% |
| 2025-09-10 | 3.69 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 15,252,720 | 57,001,535 | 1.63% |
| 2025-09-09 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 12,059,500 | 44,549,460 | -0.54% |
| 2025-09-08 | 3.69 | 3.71 | 3.60 | 3.70 | 3.70 | qfq | 17,779,900 | 65,281,331 | 1.37% |
| 2025-09-05 | 3.56 | 3.65 | 3.48 | 3.65 | 3.65 | qfq | 17,162,800 | 61,320,356 | 2.24% |
| 2025-09-04 | 3.57 | 3.66 | 3.52 | 3.57 | 3.57 | qfq | 21,662,375 | 78,030,198 | 1.13% |
| 2025-09-03 | 3.71 | 3.71 | 3.51 | 3.53 | 3.53 | qfq | 18,121,260 | 65,375,694 | -4.34% |
| 2025-09-02 | 3.69 | 3.74 | 3.62 | 3.69 | 3.69 | qfq | 21,096,960 | 77,442,503 | 0.00% |
| 2025-09-01 | 3.68 | 3.79 | 3.64 | 3.69 | 3.69 | qfq | 21,828,140 | 81,087,625 | 0.27% |
| 2025-08-29 | 3.75 | 3.77 | 3.66 | 3.68 | 3.68 | qfq | 20,758,700 | 76,796,785 | -2.39% |
| 2025-08-28 | 3.84 | 3.91 | 3.63 | 3.77 | 3.77 | qfq | 32,433,200 | 122,229,953 | -0.79% |
| 2025-08-27 | 4.02 | 4.05 | 3.78 | 3.80 | 3.80 | qfq | 30,884,740 | 120,956,225 | -5.24% |
| 2025-08-26 | 3.79 | 4.10 | 3.71 | 4.01 | 4.01 | qfq | 51,282,860 | 202,799,760 | 5.53% |
| 2025-08-25 | 3.92 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 33,245,860 | 127,760,445 | -2.81% |
| 2025-08-22 | 3.88 | 3.93 | 3.77 | 3.91 | 3.91 | qfq | 27,952,680 | 107,242,675 | 0.51% |
| 2025-08-21 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 19,314,780 | 75,060,725 | 0.26% |
| 2025-08-20 | 3.85 | 3.88 | 3.80 | 3.88 | 3.88 | qfq | 20,613,880 | 79,148,974 | 0.78% |
| 2025-08-19 | 3.85 | 3.88 | 3.77 | 3.85 | 3.85 | qfq | 26,700,180 | 102,560,419 | 0.52% |
| 2025-08-18 | 3.88 | 3.92 | 3.75 | 3.83 | 3.83 | qfq | 37,341,180 | 142,518,125 | -0.78% |
| 2025-08-15 | 3.90 | 3.97 | 3.84 | 3.86 | 3.86 | qfq | 29,748,166 | 115,731,323 | -1.28% |
| 2025-08-14 | 4.07 | 4.08 | 3.90 | 3.91 | 3.91 | qfq | 40,075,460 | 159,658,255 | -4.17% |
| 2025-08-13 | 4.20 | 4.33 | 4.03 | 4.08 | 4.08 | qfq | 60,189,500 | 250,950,376 | -1.92% |
| 2025-08-12 | 4.06 | 4.25 | 3.99 | 4.16 | 4.16 | qfq | 41,911,623 | 172,192,162 | 2.97% |
| 2025-08-11 | 3.95 | 4.08 | 3.93 | 4.04 | 4.04 | qfq | 42,003,980 | 168,244,249 | 3.86% |
| 2025-08-08 | 3.90 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 25,286,060 | 97,832,290 | -0.26% |
| 2025-08-07 | 4.00 | 4.01 | 3.84 | 3.90 | 3.90 | qfq | 37,431,131 | 146,076,800 | -2.01% |
| 2025-08-06 | 4.01 | 4.06 | 3.98 | 3.98 | 3.98 | qfq | 36,873,220 | 147,601,026 | -1.00% |
| 2025-08-05 | 4.15 | 4.18 | 3.98 | 4.02 | 4.02 | qfq | 48,211,686 | 193,947,217 | -2.43% |
| 2025-08-04 | 4.18 | 4.25 | 4.00 | 4.12 | 4.12 | qfq | 87,415,500 | 359,581,631 | -1.90% |
| 2025-08-01 | 3.86 | 4.20 | 3.83 | 4.20 | 4.20 | qfq | 48,691,596 | 195,885,141 | 9.95% |
| 2025-07-31 | 4.09 | 4.39 | 3.78 | 3.82 | 3.82 | qfq | 95,814,674 | 389,654,207 | -8.39% |
| 2025-07-30 | 3.95 | 4.19 | 3.89 | 4.17 | 4.17 | qfq | 73,464,278 | 297,310,732 | 6.92% |
| 2025-07-29 | 3.89 | 3.99 | 3.69 | 3.90 | 3.90 | qfq | 59,690,360 | 228,685,135 | -0.51% |
| 2025-07-28 | 3.93 | 3.99 | 3.84 | 3.92 | 3.92 | qfq | 50,320,346 | 196,496,176 | 1.82% |
| 2025-07-25 | 3.73 | 3.95 | 3.65 | 3.85 | 3.85 | qfq | 76,351,303 | 294,682,005 | 2.94% |
| 2025-07-24 | 3.52 | 3.83 | 3.52 | 3.74 | 3.74 | qfq | 86,489,680 | 318,372,464 | 1.36% |
| 2025-07-23 | 3.41 | 3.76 | 3.34 | 3.69 | 3.69 | qfq | 104,118,813 | 372,580,896 | 7.89% |
| 2025-07-22 | 3.45 | 3.52 | 3.40 | 3.42 | 3.42 | qfq | 68,992,554 | 238,170,933 | -0.58% |
| 2025-07-21 | 3.58 | 3.59 | 3.41 | 3.44 | 3.44 | qfq | 94,114,023 | 328,710,076 | -4.97% |
| 2025-07-18 | 3.30 | 3.62 | 3.28 | 3.62 | 3.62 | qfq | 19,805,543 | 70,144,971 | 10.03% |
| 2025-07-17 | 3.33 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 11,572,156 | 38,144,246 | -0.60% |
| 2025-07-16 | 3.22 | 3.33 | 3.19 | 3.31 | 3.31 | qfq | 16,570,786 | 54,328,475 | 2.80% |
| 2025-07-15 | 3.35 | 3.36 | 3.17 | 3.22 | 3.22 | qfq | 23,598,740 | 76,073,105 | -4.73% |
| 2025-07-14 | 3.31 | 3.44 | 3.28 | 3.38 | 3.38 | qfq | 23,714,240 | 79,542,674 | 2.42% |
| 2025-07-11 | 3.31 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 10,272,360 | 33,677,286 | 0.00% |
| 2025-07-10 | 3.29 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 10,250,300 | 33,720,889 | 0.30% |
| 2025-07-09 | 3.31 | 3.34 | 3.26 | 3.29 | 3.29 | qfq | 9,915,340 | 32,626,931 | -0.30% |
| 2025-07-08 | 3.30 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 11,707,500 | 38,668,427 | 0.00% |
| 2025-07-07 | 3.24 | 3.31 | 3.20 | 3.30 | 3.30 | qfq | 14,589,226 | 47,816,379 | 2.17% |
| 2025-07-04 | 3.29 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 16,105,200 | 52,328,854 | -1.82% |
| 2025-07-03 | 3.33 | 3.35 | 3.21 | 3.29 | 3.29 | qfq | 20,319,463 | 66,642,441 | -1.20% |
| 2025-07-02 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 14,319,923 | 47,704,997 | 0.91% |
| 2025-07-01 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 11,766,880 | 38,759,189 | 0.00% |
| 2025-06-30 | 3.29 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 12,630,860 | 41,325,422 | 1.23% |
| 2025-06-27 | 3.24 | 3.30 | 3.21 | 3.26 | 3.26 | qfq | 11,461,340 | 37,320,551 | 0.62% |
| 2025-06-26 | 3.19 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 10,926,100 | 35,125,769 | 1.89% |
| 2025-06-25 | 3.23 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 11,817,540 | 37,614,493 | -0.93% |
| 2025-06-24 | 3.11 | 3.22 | 3.09 | 3.21 | 3.21 | qfq | 14,370,760 | 45,564,134 | 4.22% |
| 2025-06-23 | 2.98 | 3.09 | 2.92 | 3.08 | 3.08 | qfq | 12,275,100 | 37,348,779 | 3.36% |
| 2025-06-20 | 2.98 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 14,721,400 | 44,132,452 | -0.33% |
| 2025-06-19 | 3.07 | 3.10 | 2.97 | 2.99 | 2.99 | qfq | 13,849,500 | 41,803,345 | -2.61% |
| 2025-06-18 | 3.13 | 3.13 | 3.06 | 3.07 | 3.07 | qfq | 9,537,200 | 29,378,497 | -1.92% |
| 2025-06-17 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 9,524,166 | 29,683,525 | 0.32% |
| 2025-06-16 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 9,577,800 | 29,824,156 | 0.65% |
| 2025-06-13 | 3.16 | 3.17 | 3.07 | 3.10 | 3.10 | qfq | 12,597,100 | 39,117,594 | -2.21% |
| 2025-06-12 | 3.16 | 3.18 | 3.11 | 3.17 | 3.17 | qfq | 11,689,700 | 36,812,732 | 0.63% |
| 2025-06-11 | 3.16 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 11,749,720 | 37,297,080 | 0.00% |
| 2025-06-10 | 3.23 | 3.23 | 3.10 | 3.15 | 3.15 | qfq | 16,255,900 | 51,367,138 | -1.56% |
| 2025-06-09 | 3.21 | 3.23 | 3.14 | 3.20 | 3.20 | qfq | 16,885,120 | 53,981,527 | 0.63% |
| 2025-06-06 | 3.12 | 3.25 | 3.11 | 3.18 | 3.18 | qfq | 22,837,040 | 72,598,629 | 2.58% |
| 2025-06-05 | 3.13 | 3.28 | 3.08 | 3.10 | 3.10 | qfq | 24,699,440 | 77,669,905 | -0.64% |
| 2025-06-04 | 3.06 | 3.12 | 3.05 | 3.12 | 3.12 | qfq | 14,052,100 | 43,515,970 | 1.96% |
| 2025-06-03 | 3.00 | 3.12 | 2.96 | 3.06 | 3.06 | qfq | 16,345,900 | 50,114,396 | 2.00% |
| 2025-05-30 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 10,773,200 | 32,385,927 | -1.64% |
| 2025-05-29 | 2.98 | 3.05 | 2.95 | 3.05 | 3.05 | qfq | 12,604,440 | 38,068,857 | 3.39% |
| 2025-05-28 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 7,585,920 | 22,507,876 | -1.01% |
| 2025-05-27 | 2.96 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 10,118,400 | 30,112,801 | 1.02% |
| 2025-05-26 | 2.93 | 3.00 | 2.89 | 2.95 | 2.95 | qfq | 9,956,080 | 29,428,560 | 1.03% |
| 2025-05-23 | 2.97 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 13,914,540 | 41,151,946 | -1.68% |
| 2025-05-22 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | qfq | 12,918,720 | 38,679,608 | -1.98% |
| 2025-05-21 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 14,710,900 | 44,703,816 | -0.33% |
| 2025-05-20 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 13,107,523 | 39,438,290 | 1.67% |
| 2025-05-19 | 2.99 | 3.02 | 2.94 | 2.99 | 2.99 | qfq | 14,264,800 | 42,651,655 | 1.70% |
| 2025-05-16 | 2.90 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 11,854,786 | 34,793,592 | 1.03% |
| 2025-05-15 | 2.90 | 2.97 | 2.86 | 2.91 | 2.91 | qfq | 15,417,906 | 45,051,798 | 0.34% |
| 2025-05-14 | 2.94 | 2.98 | 2.87 | 2.90 | 2.90 | qfq | 16,361,000 | 47,581,644 | -1.36% |
| 2025-05-13 | 2.97 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 9,368,083 | 27,622,861 | 0.34% |
| 2025-05-12 | 2.97 | 3.01 | 2.91 | 2.93 | 2.93 | qfq | 10,423,763 | 30,667,420 | -0.34% |
| 2025-05-09 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 10,584,760 | 31,335,683 | -1.34% |
| 2025-05-08 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 14,520,840 | 43,294,894 | 1.36% |
| 2025-05-07 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | qfq | 17,863,186 | 52,784,653 | 1.73% |
| 2025-05-06 | 2.84 | 2.95 | 2.84 | 2.89 | 2.89 | qfq | 21,020,880 | 60,787,912 | 3.58% |
| 2025-04-30 | 2.78 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 14,228,640 | 39,932,101 | 1.82% |
| 2025-04-29 | 2.61 | 2.76 | 2.60 | 2.74 | 2.74 | qfq | 13,465,500 | 36,541,988 | 3.79% |
| 2025-04-28 | 2.72 | 2.73 | 2.62 | 2.64 | 2.64 | qfq | 8,998,980 | 23,827,228 | -2.22% |
| 2025-04-25 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | qfq | 8,904,046 | 24,059,888 | 0.75% |
| 2025-04-24 | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | qfq | 13,662,380 | 37,025,400 | -2.90% |
| 2025-04-23 | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 8,518,306 | 23,682,953 | -0.72% |
| 2025-04-22 | 2.74 | 2.79 | 2.71 | 2.78 | 2.78 | qfq | 10,318,566 | 28,484,906 | 1.46% |
| 2025-04-21 | 2.68 | 2.75 | 2.64 | 2.74 | 2.74 | qfq | 13,448,000 | 36,541,939 | 2.62% |
| 2025-04-18 | 2.69 | 2.69 | 2.60 | 2.67 | 2.67 | qfq | 8,328,060 | 22,058,766 | -0.74% |
| 2025-04-17 | 2.64 | 2.71 | 2.58 | 2.69 | 2.69 | qfq | 10,473,380 | 28,020,590 | 1.89% |
| 2025-04-16 | 2.63 | 2.67 | 2.54 | 2.64 | 2.64 | qfq | 15,374,520 | 40,293,387 | -0.75% |
| 2025-04-15 | 2.65 | 2.68 | 2.59 | 2.66 | 2.66 | qfq | 11,477,000 | 30,168,436 | 0.38% |
| 2025-04-14 | 2.56 | 2.69 | 2.56 | 2.65 | 2.65 | qfq | 15,722,600 | 41,589,570 | 3.92% |
| 2025-04-11 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 13,252,900 | 33,604,839 | 2.00% |
| 2025-04-10 | 2.41 | 2.62 | 2.41 | 2.50 | 2.50 | qfq | 30,413,460 | 76,862,011 | 4.17% |
| 2025-04-09 | 2.27 | 2.41 | 2.10 | 2.40 | 2.40 | qfq | 20,247,080 | 45,764,636 | 3.00% |
| 2025-04-08 | 2.39 | 2.46 | 2.27 | 2.33 | 2.33 | qfq | 26,554,542 | 61,842,681 | -4.51% |
| 2025-04-07 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | qfq | 11,406,300 | 28,186,399 | -9.96% |
| 2025-04-03 | 2.66 | 2.73 | 2.63 | 2.71 | 2.71 | qfq | 12,891,620 | 34,648,110 | 1.12% |
| 2025-04-02 | 2.70 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 11,212,400 | 30,030,382 | 0.37% |
| 2025-04-01 | 2.63 | 2.73 | 2.62 | 2.67 | 2.67 | qfq | 14,514,400 | 38,961,459 | 1.52% |
| 2025-03-31 | 2.64 | 2.65 | 2.57 | 2.63 | 2.63 | qfq | 14,862,300 | 38,792,868 | -0.75% |
| 2025-03-28 | 2.71 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 13,637,300 | 36,377,510 | -2.57% |
| 2025-03-27 | 2.75 | 2.76 | 2.65 | 2.72 | 2.72 | qfq | 15,315,080 | 41,502,362 | -0.73% |
| 2025-03-26 | 2.67 | 2.77 | 2.65 | 2.74 | 2.74 | qfq | 19,396,722 | 53,045,004 | 2.62% |
| 2025-03-25 | 2.68 | 2.73 | 2.60 | 2.67 | 2.67 | qfq | 33,047,820 | 88,031,658 | -1.48% |
| 2025-03-24 | 3.01 | 3.02 | 2.71 | 2.71 | 2.71 | qfq | 33,445,100 | 93,769,961 | -9.97% |
| 2025-03-21 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 14,736,400 | 44,661,658 | -1.95% |
| 2025-03-20 | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 12,393,380 | 38,057,935 | 0.00% |
| 2025-03-19 | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | qfq | 13,037,220 | 40,021,620 | -0.97% |
| 2025-03-18 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 14,573,680 | 45,003,892 | -0.64% |
| 2025-03-17 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | qfq | 25,048,380 | 78,025,506 | 2.30% |
| 2025-03-14 | 2.96 | 3.05 | 2.94 | 3.05 | 3.05 | qfq | 18,526,920 | 55,566,754 | 2.69% |
| 2025-03-13 | 3.03 | 3.04 | 2.92 | 2.97 | 2.97 | qfq | 16,762,360 | 49,622,599 | -1.98% |
| 2025-03-12 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 12,502,800 | 37,960,182 | -0.33% |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 3.04 | 3.04 | qfq | 15,440,660 | 46,361,078 | 1.67% |
| 2025-03-10 | 2.96 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 14,089,700 | 42,071,445 | 1.01% |
| 2025-03-07 | 3.01 | 3.05 | 2.96 | 2.96 | 2.96 | qfq | 18,213,140 | 54,775,944 | -1.66% |
| 2025-03-06 | 2.94 | 3.04 | 2.90 | 3.01 | 3.01 | qfq | 22,285,967 | 66,347,181 | 2.38% |
| 2025-03-05 | 2.97 | 2.98 | 2.88 | 2.94 | 2.94 | qfq | 12,464,120 | 36,379,891 | -1.01% |
| 2025-03-04 | 2.92 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 10,983,700 | 32,363,764 | 1.02% |
| 2025-03-03 | 2.90 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 19,974,080 | 58,762,693 | 2.44% |
| 2025-02-28 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | qfq | 14,565,400 | 42,530,569 | -3.69% |
| 2025-02-27 | 3.00 | 3.03 | 2.92 | 2.98 | 2.98 | qfq | 13,029,780 | 38,743,273 | -0.33% |
| 2025-02-26 | 2.98 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 14,065,680 | 42,187,059 | 0.34% |
| 2025-02-25 | 2.95 | 3.03 | 2.94 | 2.98 | 2.98 | qfq | 14,788,902 | 44,222,486 | -0.33% |
| 2025-02-24 | 2.94 | 3.03 | 2.91 | 2.99 | 2.99 | qfq | 20,244,902 | 60,283,090 | 1.70% |
| 2025-02-21 | 2.99 | 3.00 | 2.90 | 2.94 | 2.94 | qfq | 15,164,373 | 44,538,896 | -1.34% |
| 2025-02-20 | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | qfq | 9,837,442 | 29,067,392 | 1.71% |
| 2025-02-19 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | qfq | 10,996,760 | 32,173,535 | 0.69% |
| 2025-02-18 | 3.08 | 3.08 | 2.91 | 2.91 | 2.91 | qfq | 15,732,880 | 46,714,019 | -4.28% |
| 2025-02-17 | 2.93 | 3.05 | 2.91 | 3.04 | 3.04 | qfq | 17,179,900 | 51,645,200 | 3.40% |
| 2025-02-14 | 2.97 | 3.02 | 2.94 | 2.94 | 2.94 | qfq | 11,472,160 | 34,068,799 | -1.01% |
| 2025-02-13 | 3.02 | 3.04 | 2.96 | 2.97 | 2.97 | qfq | 13,018,200 | 39,003,808 | -0.67% |
| 2025-02-12 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 13,566,920 | 40,546,553 | -0.99% |
| 2025-02-11 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 12,393,500 | 37,230,652 | -1.31% |
| 2025-02-10 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | qfq | 15,297,500 | 46,158,766 | 2.68% |
| 2025-02-07 | 2.98 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 14,283,200 | 42,606,639 | 0.34% |
| 2025-02-06 | 2.96 | 2.98 | 2.86 | 2.97 | 2.97 | qfq | 14,873,575 | 43,433,334 | 1.37% |
| 2025-02-05 | 2.90 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 15,809,115 | 45,826,926 | 2.45% |
| 2025-01-27 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | qfq | 13,583,260 | 38,995,863 | 1.78% |
| 2025-01-24 | 2.78 | 2.82 | 2.73 | 2.81 | 2.81 | qfq | 9,827,280 | 27,301,388 | 1.08% |
| 2025-01-23 | 2.83 | 2.90 | 2.78 | 2.78 | 2.78 | qfq | 12,246,400 | 34,800,083 | -0.36% |
| 2025-01-22 | 2.84 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 13,421,940 | 37,722,635 | -1.06% |
| 2025-01-21 | 2.91 | 2.92 | 2.77 | 2.82 | 2.82 | qfq | 14,673,580 | 41,505,893 | -1.40% |
| 2025-01-20 | 2.80 | 2.91 | 2.73 | 2.86 | 2.86 | qfq | 17,098,181 | 48,811,156 | 2.51% |
| 2025-01-17 | 2.80 | 2.81 | 2.73 | 2.79 | 2.79 | qfq | 11,656,140 | 32,340,504 | -0.71% |
| 2025-01-16 | 2.80 | 2.87 | 2.78 | 2.81 | 2.81 | qfq | 12,362,780 | 34,877,121 | 0.36% |
| 2025-01-15 | 2.82 | 2.83 | 2.73 | 2.80 | 2.80 | qfq | 12,365,900 | 34,389,464 | 0.36% |
| 2025-01-14 | 2.64 | 2.80 | 2.64 | 2.79 | 2.79 | qfq | 16,834,800 | 46,053,832 | 5.68% |
| 2025-01-13 | 2.59 | 2.64 | 2.51 | 2.64 | 2.64 | qfq | 10,353,060 | 26,823,595 | 1.15% |
| 2025-01-10 | 2.73 | 2.75 | 2.61 | 2.61 | 2.61 | qfq | 13,926,600 | 37,213,675 | -5.09% |
| 2025-01-09 | 2.74 | 2.77 | 2.69 | 2.75 | 2.75 | qfq | 12,099,660 | 33,158,197 | 0.36% |
| 2025-01-08 | 2.77 | 2.80 | 2.63 | 2.74 | 2.74 | qfq | 17,471,100 | 47,469,587 | -0.72% |
| 2025-01-07 | 2.62 | 2.77 | 2.61 | 2.76 | 2.76 | qfq | 15,855,900 | 42,530,371 | 5.75% |
| 2025-01-06 | 2.62 | 2.65 | 2.48 | 2.61 | 2.61 | qfq | 14,563,346 | 37,560,709 | -0.76% |
| 2025-01-03 | 2.82 | 2.84 | 2.62 | 2.63 | 2.63 | qfq | 20,339,340 | 54,806,871 | -6.74% |
| 2025-01-02 | 2.82 | 2.91 | 2.79 | 2.82 | 2.82 | qfq | 15,155,900 | 43,224,957 | 0.00% |
| 2024-12-31 | 2.93 | 2.95 | 2.82 | 2.82 | 2.82 | qfq | 13,926,660 | 39,996,199 | -3.09% |
| 2024-12-30 | 3.03 | 3.06 | 2.83 | 2.91 | 2.91 | qfq | 21,136,300 | 61,094,564 | -3.64% |
| 2024-12-27 | 2.96 | 3.06 | 2.93 | 3.02 | 3.02 | qfq | 13,900,900 | 42,077,288 | 2.37% |
| 2024-12-26 | 2.93 | 3.02 | 2.92 | 2.95 | 2.95 | qfq | 14,991,100 | 44,525,631 | 0.68% |
| 2024-12-25 | 3.02 | 3.04 | 2.85 | 2.93 | 2.93 | qfq | 20,815,440 | 60,548,699 | -3.62% |
| 2024-12-24 | 3.12 | 3.14 | 2.98 | 3.04 | 3.04 | qfq | 20,790,220 | 63,119,431 | -0.98% |
| 2024-12-23 | 3.37 | 3.39 | 3.05 | 3.07 | 3.07 | qfq | 33,562,754 | 106,420,668 | -9.44% |
| 2024-12-20 | 3.38 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 18,179,199 | 62,144,843 | 0.89% |
| 2024-12-19 | 3.40 | 3.43 | 3.27 | 3.36 | 3.36 | qfq | 21,005,199 | 70,325,804 | -2.89% |
| 2024-12-18 | 3.45 | 3.51 | 3.29 | 3.46 | 3.46 | qfq | 30,085,675 | 102,983,549 | 1.17% |
| 2024-12-17 | 3.73 | 3.74 | 3.38 | 3.42 | 3.42 | qfq | 34,147,340 | 119,586,275 | -8.31% |
| 2024-12-16 | 3.78 | 3.83 | 3.70 | 3.73 | 3.73 | qfq | 23,247,100 | 87,525,929 | -0.80% |
| 2024-12-13 | 3.87 | 3.90 | 3.74 | 3.76 | 3.76 | qfq | 30,094,375 | 114,797,221 | -3.59% |
| 2024-12-12 | 3.76 | 3.99 | 3.74 | 3.90 | 3.90 | qfq | 45,867,695 | 177,305,825 | 4.00% |
| 2024-12-11 | 3.60 | 3.75 | 3.59 | 3.75 | 3.75 | qfq | 31,500,420 | 116,584,461 | 3.02% |
| 2024-12-10 | 3.72 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 36,349,100 | 133,672,367 | 0.28% |
| 2024-12-09 | 3.65 | 3.72 | 3.55 | 3.63 | 3.63 | qfq | 26,491,579 | 96,482,233 | -0.82% |
| 2024-12-06 | 3.54 | 3.70 | 3.54 | 3.66 | 3.66 | qfq | 32,355,600 | 117,585,064 | 3.39% |
| 2024-12-05 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | qfq | 15,894,820 | 55,628,874 | 2.61% |
| 2024-12-04 | 3.56 | 3.59 | 3.42 | 3.45 | 3.45 | qfq | 22,942,375 | 80,297,385 | -3.09% |
| 2024-12-03 | 3.57 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 19,907,875 | 70,186,375 | 0.00% |
| 2024-12-02 | 3.44 | 3.57 | 3.43 | 3.56 | 3.56 | qfq | 26,854,800 | 94,433,814 | 3.49% |
| 2024-11-29 | 3.45 | 3.48 | 3.36 | 3.44 | 3.44 | qfq | 18,743,320 | 64,080,075 | 0.29% |
| 2024-11-28 | 3.39 | 3.49 | 3.36 | 3.43 | 3.43 | qfq | 28,480,200 | 97,477,643 | 1.18% |
| 2024-11-27 | 3.34 | 3.40 | 3.21 | 3.39 | 3.39 | qfq | 24,818,862 | 82,633,600 | 0.30% |
| 2024-11-26 | 3.38 | 3.44 | 3.28 | 3.38 | 3.38 | qfq | 30,877,525 | 103,322,095 | 0.30% |
| 2024-11-25 | 3.28 | 3.41 | 3.28 | 3.37 | 3.37 | qfq | 25,528,400 | 85,492,452 | 2.74% |
| 2024-11-22 | 3.35 | 3.48 | 3.28 | 3.28 | 3.28 | qfq | 30,903,060 | 104,673,141 | -2.09% |
| 2024-11-21 | 3.36 | 3.42 | 3.30 | 3.35 | 3.35 | qfq | 20,128,181 | 67,527,324 | -0.30% |
| 2024-11-20 | 3.23 | 3.47 | 3.21 | 3.36 | 3.36 | qfq | 32,917,275 | 109,890,201 | 4.02% |
| 2024-11-19 | 3.22 | 3.26 | 3.10 | 3.23 | 3.23 | qfq | 25,887,897 | 81,663,010 | 1.89% |
| 2024-11-18 | 3.36 | 3.40 | 3.14 | 3.17 | 3.17 | qfq | 34,223,080 | 110,406,090 | -5.09% |
| 2024-11-15 | 3.47 | 3.56 | 3.17 | 3.34 | 3.34 | qfq | 38,670,045 | 131,805,075 | -3.47% |
| 2024-11-14 | 3.63 | 3.67 | 3.46 | 3.46 | 3.46 | qfq | 44,669,418 | 157,625,856 | -5.21% |
| 2024-11-13 | 3.55 | 3.79 | 3.52 | 3.65 | 3.65 | qfq | 78,188,413 | 285,406,958 | 0.83% |
| 2024-11-12 | 3.52 | 3.86 | 3.51 | 3.62 | 3.62 | qfq | 113,443,589 | 426,542,384 | 3.13% |
| 2024-11-11 | 3.60 | 3.66 | 3.46 | 3.51 | 3.51 | qfq | 91,635,865 | 324,105,717 | -2.23% |
| 2024-11-08 | 3.28 | 3.59 | 3.19 | 3.59 | 3.59 | qfq | 85,700,174 | 300,402,754 | 10.12% |
| 2024-11-07 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | qfq | 27,466,260 | 88,430,371 | 3.49% |
| 2024-11-06 | 3.10 | 3.18 | 3.04 | 3.15 | 3.15 | qfq | 27,102,298 | 84,406,066 | 1.61% |
| 2024-11-05 | 3.02 | 3.15 | 3.01 | 3.10 | 3.10 | qfq | 28,684,080 | 88,419,153 | 2.65% |
| 2024-11-04 | 2.96 | 3.03 | 2.92 | 3.02 | 3.02 | qfq | 17,388,560 | 52,093,181 | 2.03% |
| 2024-11-01 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | qfq | 32,571,300 | 98,701,581 | -6.33% |
| 2024-10-31 | 3.07 | 3.17 | 3.04 | 3.16 | 3.16 | qfq | 32,303,281 | 101,032,175 | 2.60% |
| 2024-10-30 | 3.01 | 3.08 | 2.96 | 3.08 | 3.08 | qfq | 31,853,116 | 96,396,596 | 1.99% |
| 2024-10-29 | 3.13 | 3.17 | 2.99 | 3.02 | 3.02 | qfq | 31,756,740 | 96,823,630 | -3.51% |
| 2024-10-28 | 2.94 | 3.17 | 2.94 | 3.13 | 3.13 | qfq | 46,245,625 | 141,545,365 | 6.83% |
| 2024-10-25 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 22,283,509 | 65,102,818 | 1.03% |
| 2024-10-24 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 22,844,080 | 65,936,743 | 0.35% |
| 2024-10-23 | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 21,808,526 | 63,354,530 | -1.03% |
| 2024-10-22 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 25,990,460 | 75,442,296 | 1.74% |
| 2024-10-21 | 2.84 | 2.92 | 2.79 | 2.87 | 2.87 | qfq | 28,521,480 | 81,125,601 | 1.41% |
| 2024-10-18 | 2.78 | 2.87 | 2.74 | 2.83 | 2.83 | qfq | 26,272,600 | 73,744,421 | 1.07% |
| 2024-10-17 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | qfq | 18,898,000 | 53,321,486 | 0.36% |
| 2024-10-16 | 2.74 | 2.83 | 2.74 | 2.79 | 2.79 | qfq | 17,024,000 | 47,348,501 | -0.36% |
| 2024-10-15 | 2.82 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 18,460,382 | 51,752,023 | -0.71% |
| 2024-10-14 | 2.83 | 2.86 | 2.74 | 2.82 | 2.82 | qfq | 21,714,240 | 60,773,322 | 0.71% |
| 2024-10-11 | 2.92 | 2.96 | 2.72 | 2.80 | 2.80 | qfq | 27,285,504 | 77,896,089 | -3.45% |
| 2024-10-10 | 2.91 | 2.99 | 2.83 | 2.90 | 2.90 | qfq | 29,388,098 | 85,563,637 | -2.36% |
| 2024-10-09 | 3.30 | 3.31 | 2.97 | 2.97 | 2.97 | qfq | 39,189,106 | 119,571,708 | -10.00% |
| 2024-10-08 | 3.38 | 3.39 | 3.15 | 3.30 | 3.30 | qfq | 68,905,053 | 227,404,585 | 7.14% |
| 2024-09-30 | 2.84 | 3.11 | 2.84 | 3.08 | 3.08 | qfq | 57,007,724 | 170,431,505 | 6.94% |
| 2024-09-27 | 2.74 | 2.90 | 2.72 | 2.88 | 2.88 | qfq | 32,612,340 | 91,156,401 | 3.97% |
| 2024-09-26 | 2.76 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 15,636,220 | 43,055,450 | 0.00% |
| 2024-09-25 | 2.74 | 2.83 | 2.73 | 2.77 | 2.77 | qfq | 15,620,375 | 43,618,795 | 1.09% |
| 2024-09-24 | 2.68 | 2.79 | 2.66 | 2.74 | 2.74 | qfq | 12,194,220 | 33,042,830 | 0.74% |
| 2024-09-23 | 2.66 | 2.84 | 2.63 | 2.72 | 2.72 | qfq | 18,715,500 | 51,110,691 | 3.42% |
| 2024-09-20 | 2.66 | 2.67 | 2.58 | 2.63 | 2.63 | qfq | 6,789,430 | 17,774,911 | -0.38% |
| 2024-09-19 | 2.53 | 2.68 | 2.50 | 2.64 | 2.64 | qfq | 13,145,280 | 34,111,147 | 3.13% |
| 2024-09-18 | 2.61 | 2.64 | 2.38 | 2.56 | 2.56 | qfq | 13,574,120 | 34,006,783 | -0.39% |
| 2024-09-13 | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | qfq | 6,857,060 | 17,859,021 | -3.02% |
| 2024-09-12 | 2.66 | 2.69 | 2.60 | 2.65 | 2.65 | qfq | 6,164,000 | 16,263,471 | -0.38% |
| 2024-09-11 | 2.70 | 2.74 | 2.63 | 2.66 | 2.66 | qfq | 7,279,375 | 19,453,221 | -1.48% |
| 2024-09-10 | 2.69 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 6,577,660 | 17,609,402 | 1.12% |
| 2024-09-09 | 2.69 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 5,647,638 | 15,129,429 | -1.84% |
| 2024-09-06 | 2.78 | 2.85 | 2.66 | 2.72 | 2.72 | qfq | 8,194,087 | 22,265,299 | -2.16% |
| 2024-09-05 | 2.76 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 4,083,600 | 11,338,499 | 0.00% |
| 2024-09-04 | 2.85 | 2.85 | 2.73 | 2.78 | 2.78 | qfq | 8,327,700 | 23,205,591 | -1.77% |
| 2024-09-03 | 2.82 | 2.86 | 2.78 | 2.83 | 2.83 | qfq | 9,079,700 | 25,540,352 | 0.00% |
| 2024-09-02 | 2.84 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 9,467,153 | 26,947,722 | -0.35% |
| 2024-08-30 | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | qfq | 12,341,851 | 35,205,375 | -0.35% |
| 2024-08-29 | 2.78 | 2.85 | 2.73 | 2.85 | 2.85 | qfq | 10,678,749 | 29,876,334 | 4.01% |
| 2024-08-28 | 2.76 | 2.78 | 2.69 | 2.74 | 2.74 | qfq | 6,558,900 | 17,970,185 | -0.36% |
| 2024-08-27 | 2.74 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 4,887,600 | 13,489,872 | -0.36% |
| 2024-08-26 | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | qfq | 5,409,800 | 14,851,243 | 0.00% |
| 2024-08-23 | 2.83 | 2.87 | 2.71 | 2.76 | 2.76 | qfq | 8,962,850 | 24,837,907 | -2.47% |
| 2024-08-22 | 2.78 | 2.91 | 2.77 | 2.83 | 2.83 | qfq | 9,855,768 | 27,993,741 | 1.07% |
| 2024-08-21 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | qfq | 7,328,400 | 20,841,115 | -3.11% |
| 2024-08-20 | 2.92 | 2.93 | 2.81 | 2.89 | 2.89 | qfq | 12,572,708 | 35,979,198 | -2.03% |
| 2024-08-19 | 3.01 | 3.01 | 2.89 | 2.95 | 2.95 | qfq | 22,561,600 | 66,435,837 | -4.22% |
| 2024-08-16 | 2.85 | 3.09 | 2.81 | 3.08 | 3.08 | qfq | 23,386,048 | 69,077,096 | 8.83% |
| 2024-08-15 | 2.83 | 2.85 | 2.79 | 2.83 | 2.83 | qfq | 10,305,607 | 29,086,024 | -0.35% |
| 2024-08-14 | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 9,900,000 | 28,220,908 | -0.70% |
| 2024-08-13 | 2.83 | 2.91 | 2.79 | 2.86 | 2.86 | qfq | 12,336,220 | 35,295,075 | 1.06% |
| 2024-08-12 | 2.84 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 10,539,400 | 29,745,087 | -1.05% |
| 2024-08-09 | 2.84 | 2.87 | 2.77 | 2.86 | 2.86 | qfq | 11,866,260 | 33,461,915 | 2.14% |
| 2024-08-08 | 2.98 | 3.00 | 2.78 | 2.80 | 2.80 | qfq | 17,779,340 | 50,701,788 | -6.04% |
| 2024-08-07 | 2.92 | 3.03 | 2.90 | 2.98 | 2.98 | qfq | 17,687,320 | 52,509,349 | 2.41% |
| 2024-08-06 | 2.83 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 10,752,560 | 30,754,510 | 2.11% |
| 2024-08-05 | 2.78 | 2.89 | 2.75 | 2.85 | 2.85 | qfq | 15,948,440 | 45,115,367 | 2.52% |
| 2024-08-02 | 2.81 | 2.85 | 2.74 | 2.78 | 2.78 | qfq | 12,730,680 | 35,546,875 | -1.07% |
| 2024-08-01 | 2.79 | 2.84 | 2.75 | 2.81 | 2.81 | qfq | 12,359,660 | 34,635,807 | 2.18% |
| 2024-07-31 | 2.63 | 2.76 | 2.61 | 2.75 | 2.75 | qfq | 18,098,640 | 48,630,455 | 4.56% |
| 2024-07-30 | 2.59 | 2.66 | 2.59 | 2.63 | 2.63 | qfq | 7,232,400 | 18,928,498 | 0.77% |
| 2024-07-29 | 2.59 | 2.64 | 2.55 | 2.61 | 2.61 | qfq | 10,000,100 | 25,961,027 | 0.77% |
| 2024-07-26 | 2.55 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 8,965,000 | 23,161,680 | 0.00% |
| 2024-07-25 | 2.51 | 2.61 | 2.44 | 2.59 | 2.59 | qfq | 12,757,280 | 32,561,711 | 3.19% |
| 2024-07-24 | 2.49 | 2.53 | 2.43 | 2.51 | 2.51 | qfq | 9,442,280 | 23,468,807 | 0.00% |
| 2024-07-23 | 2.54 | 2.58 | 2.47 | 2.51 | 2.51 | qfq | 12,724,400 | 32,247,336 | -1.95% |
| 2024-07-22 | 2.42 | 2.56 | 2.39 | 2.56 | 2.56 | qfq | 19,044,180 | 47,621,392 | 6.67% |
| 2024-07-19 | 2.32 | 2.40 | 2.29 | 2.40 | 2.40 | qfq | 9,498,380 | 22,446,529 | 2.56% |
| 2024-07-18 | 2.31 | 2.34 | 2.27 | 2.34 | 2.34 | qfq | 7,880,580 | 18,183,054 | 0.43% |
| 2024-07-17 | 2.34 | 2.36 | 2.27 | 2.33 | 2.33 | qfq | 8,184,100 | 18,975,477 | -0.43% |
| 2024-07-16 | 2.25 | 2.40 | 2.24 | 2.34 | 2.34 | qfq | 13,446,060 | 31,149,827 | 3.08% |
| 2024-07-15 | 2.32 | 2.33 | 2.24 | 2.27 | 2.27 | qfq | 7,895,660 | 17,939,413 | -2.16% |
| 2024-07-12 | 2.36 | 2.39 | 2.29 | 2.32 | 2.32 | qfq | 10,261,260 | 23,917,623 | -2.11% |
| 2024-07-11 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | qfq | 12,956,340 | 30,322,994 | 3.95% |
| 2024-07-10 | 2.25 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 14,890,420 | 34,066,564 | 1.33% |
| 2024-07-09 | 2.18 | 2.29 | 2.15 | 2.25 | 2.25 | qfq | 17,512,067 | 38,810,725 | 1.81% |
| 2024-07-08 | 2.40 | 2.48 | 2.14 | 2.21 | 2.21 | qfq | 32,474,000 | 72,588,340 | -7.14% |
| 2024-07-05 | 2.42 | 2.42 | 2.31 | 2.38 | 2.38 | qfq | 13,921,400 | 33,036,127 | -0.83% |
| 2024-07-04 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | qfq | 16,143,000 | 39,225,663 | -4.00% |
| 2024-07-03 | 2.60 | 2.61 | 2.48 | 2.50 | 2.50 | qfq | 22,065,380 | 55,773,063 | -4.58% |
| 2024-07-02 | 2.63 | 2.66 | 2.58 | 2.62 | 2.62 | qfq | 21,160,280 | 55,379,739 | -0.76% |
| 2024-07-01 | 2.67 | 2.69 | 2.57 | 2.64 | 2.64 | qfq | 25,293,459 | 66,226,763 | -0.38% |
| 2024-06-28 | 2.75 | 2.76 | 2.54 | 2.65 | 2.65 | qfq | 54,414,301 | 145,465,354 | -4.33% |
| 2024-06-27 | 2.59 | 2.77 | 2.51 | 2.77 | 2.77 | qfq | 58,406,412 | 156,798,489 | 9.92% |
| 2024-06-26 | 2.38 | 2.54 | 2.35 | 2.52 | 2.52 | qfq | 28,157,540 | 69,324,703 | 6.78% |
| 2024-06-25 | 2.39 | 2.47 | 2.33 | 2.36 | 2.36 | qfq | 18,847,260 | 45,174,556 | -1.26% |
| 2024-06-24 | 2.45 | 2.49 | 2.39 | 2.39 | 2.39 | qfq | 17,608,160 | 42,842,074 | -4.78% |
| 2024-06-21 | 2.51 | 2.55 | 2.35 | 2.51 | 2.51 | qfq | 30,684,093 | 75,789,763 | -1.57% |
| 2024-06-20 | 2.51 | 2.75 | 2.46 | 2.55 | 2.55 | qfq | 38,366,259 | 98,096,983 | 2.00% |
| 2024-06-19 | 2.42 | 2.50 | 2.40 | 2.50 | 2.50 | qfq | 21,925,153 | 53,955,846 | 4.17% |
| 2024-06-18 | 2.39 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 12,605,416 | 30,108,666 | 0.00% |
| 2024-06-17 | 2.37 | 2.46 | 2.36 | 2.40 | 2.40 | qfq | 18,877,800 | 45,599,096 | 0.00% |
| 2024-06-14 | 2.33 | 2.43 | 2.28 | 2.40 | 2.40 | qfq | 17,454,992 | 41,157,822 | 2.56% |
| 2024-06-13 | 2.29 | 2.39 | 2.27 | 2.34 | 2.34 | qfq | 18,530,262 | 43,284,719 | 2.18% |
| 2024-06-12 | 2.24 | 2.31 | 2.18 | 2.29 | 2.29 | qfq | 19,128,240 | 43,622,898 | 1.33% |
| 2024-06-11 | 2.17 | 2.26 | 2.08 | 2.26 | 2.26 | qfq | 29,507,872 | 65,159,621 | 4.15% |
| 2024-06-07 | 2.08 | 2.24 | 2.07 | 2.17 | 2.17 | qfq | 24,732,390 | 53,709,240 | 3.33% |
| 2024-06-06 | 2.06 | 2.13 | 1.92 | 2.10 | 2.10 | qfq | 24,782,540 | 50,226,159 | 1.94% |
| 2024-06-05 | 2.08 | 2.08 | 1.91 | 2.06 | 2.06 | qfq | 10,158,200 | 20,756,455 | -1.44% |
| 2024-06-04 | 2.17 | 2.18 | 2.05 | 2.09 | 2.09 | qfq | 15,855,953 | 33,108,181 | -4.57% |
| 2024-06-03 | 2.27 | 2.28 | 2.05 | 2.19 | 2.19 | qfq | 23,066,800 | 49,668,626 | -3.95% |
| 2024-05-31 | 2.27 | 2.31 | 2.20 | 2.28 | 2.28 | qfq | 11,950,300 | 27,004,524 | 0.00% |
| 2024-05-30 | 2.30 | 2.34 | 2.21 | 2.28 | 2.28 | qfq | 18,484,525 | 42,083,417 | -0.87% |
| 2024-05-29 | 2.20 | 2.41 | 2.17 | 2.30 | 2.30 | qfq | 25,620,000 | 58,170,089 | 4.55% |
| 2024-05-28 | 2.26 | 2.27 | 2.18 | 2.20 | 2.20 | qfq | 10,597,900 | 23,607,813 | -2.65% |
| 2024-05-27 | 2.30 | 2.31 | 2.21 | 2.26 | 2.26 | qfq | 9,103,080 | 20,361,244 | -1.74% |
| 2024-05-24 | 2.26 | 2.32 | 2.25 | 2.30 | 2.30 | qfq | 8,256,923 | 18,861,908 | 0.88% |
| 2024-05-23 | 2.35 | 2.36 | 2.27 | 2.28 | 2.28 | qfq | 9,652,318 | 22,243,635 | -3.80% |
| 2024-05-22 | 2.35 | 2.43 | 2.34 | 2.37 | 2.37 | qfq | 9,138,500 | 21,797,148 | -0.84% |
| 2024-05-21 | 2.40 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 10,754,600 | 25,710,565 | -0.42% |
| 2024-05-20 | 2.45 | 2.47 | 2.38 | 2.40 | 2.40 | qfq | 16,672,280 | 40,450,864 | -2.44% |
| 2024-05-17 | 2.45 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 12,666,060 | 31,170,224 | 0.00% |
| 2024-05-16 | 2.46 | 2.56 | 2.45 | 2.46 | 2.46 | qfq | 15,156,560 | 37,912,638 | -0.81% |
| 2024-05-15 | 2.43 | 2.53 | 2.39 | 2.48 | 2.48 | qfq | 14,863,300 | 36,760,088 | 2.48% |
| 2024-05-14 | 2.35 | 2.44 | 2.33 | 2.42 | 2.42 | qfq | 9,909,120 | 23,649,160 | 2.98% |
| 2024-05-13 | 2.38 | 2.42 | 2.33 | 2.35 | 2.35 | qfq | 11,513,500 | 27,223,355 | -2.89% |
| 2024-05-10 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 11,721,700 | 28,167,771 | -0.82% |
| 2024-05-09 | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | qfq | 11,523,960 | 28,230,940 | 0.00% |
| 2024-05-08 | 2.50 | 2.53 | 2.42 | 2.44 | 2.44 | qfq | 14,840,000 | 36,511,179 | -3.94% |
| 2024-05-07 | 2.45 | 2.56 | 2.42 | 2.54 | 2.54 | qfq | 22,799,879 | 56,725,887 | 4.10% |
| 2024-05-06 | 2.47 | 2.52 | 2.40 | 2.44 | 2.44 | qfq | 17,572,119 | 42,969,595 | 1.67% |
| 2024-04-30 | 2.41 | 2.44 | 2.35 | 2.40 | 2.40 | qfq | 25,746,300 | 61,701,821 | -0.41% |
| 2024-04-29 | 2.22 | 2.46 | 2.21 | 2.41 | 2.41 | qfq | 35,216,030 | 83,855,400 | 7.59% |
| 2024-04-26 | 2.23 | 2.24 | 2.15 | 2.24 | 2.24 | qfq | 17,960,651 | 39,566,708 | 0.00% |
| 2024-04-25 | 2.16 | 2.25 | 2.12 | 2.24 | 2.24 | qfq | 29,245,400 | 64,299,520 | 5.66% |
| 2024-04-24 | 2.11 | 2.17 | 2.08 | 2.12 | 2.12 | qfq | 17,824,256 | 37,877,552 | 0.47% |
| 2024-04-23 | 2.01 | 2.12 | 2.00 | 2.11 | 2.11 | qfq | 20,673,800 | 42,925,783 | 5.50% |
| 2024-04-22 | 2.02 | 2.06 | 1.95 | 2.00 | 2.00 | qfq | 15,473,675 | 30,916,135 | -2.44% |
| 2024-04-19 | 2.07 | 2.10 | 2.00 | 2.05 | 2.05 | qfq | 18,333,400 | 37,455,359 | -0.97% |
| 2024-04-18 | 2.10 | 2.17 | 2.05 | 2.07 | 2.07 | qfq | 25,889,153 | 54,762,739 | -2.36% |
| 2024-04-17 | 2.04 | 2.13 | 2.01 | 2.12 | 2.12 | qfq | 29,011,740 | 60,420,943 | 5.47% |
| 2024-04-16 | 2.16 | 2.17 | 2.01 | 2.01 | 2.01 | qfq | 10,650,400 | 21,699,581 | -9.87% |
| 2024-04-15 | 2.38 | 2.45 | 2.23 | 2.23 | 2.23 | qfq | 27,919,700 | 63,385,399 | -10.08% |
| 2024-04-12 | 2.56 | 2.59 | 2.46 | 2.48 | 2.48 | qfq | 13,911,700 | 34,943,451 | -3.13% |
| 2024-04-11 | 2.55 | 2.62 | 2.52 | 2.56 | 2.56 | qfq | 12,255,550 | 31,541,794 | -0.78% |
| 2024-04-10 | 2.64 | 2.67 | 2.53 | 2.58 | 2.58 | qfq | 21,115,800 | 54,556,158 | -3.01% |
| 2024-04-09 | 2.67 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 14,867,080 | 39,251,122 | 0.00% |
| 2024-04-08 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | qfq | 26,515,611 | 70,982,727 | -3.97% |
| 2024-04-03 | 2.74 | 2.81 | 2.61 | 2.77 | 2.77 | qfq | 27,151,950 | 73,522,052 | 2.59% |
| 2024-04-02 | 2.66 | 2.71 | 2.64 | 2.70 | 2.70 | qfq | 18,279,080 | 49,024,260 | 1.12% |
| 2024-04-01 | 2.65 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 20,092,020 | 53,166,469 | 1.91% |
| 2024-03-29 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | qfq | 12,944,240 | 33,713,426 | 0.77% |
| 2024-03-28 | 2.52 | 2.64 | 2.51 | 2.60 | 2.60 | qfq | 14,325,560 | 37,089,811 | 3.17% |
| 2024-03-27 | 2.63 | 2.68 | 2.51 | 2.52 | 2.52 | qfq | 12,991,020 | 33,642,784 | -4.91% |
| 2024-03-26 | 2.60 | 2.66 | 2.55 | 2.65 | 2.65 | qfq | 15,886,963 | 41,443,153 | 1.15% |
| 2024-03-25 | 2.69 | 2.72 | 2.61 | 2.62 | 2.62 | qfq | 17,608,699 | 46,848,383 | -2.96% |
| 2024-03-22 | 2.70 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 17,180,320 | 46,238,555 | -0.74% |
| 2024-03-21 | 2.71 | 2.76 | 2.68 | 2.72 | 2.72 | qfq | 15,020,960 | 40,857,864 | 0.37% |
| 2024-03-20 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | qfq | 19,599,140 | 52,318,811 | 3.44% |
| 2024-03-19 | 2.59 | 2.69 | 2.59 | 2.62 | 2.62 | qfq | 18,809,480 | 49,544,950 | 0.00% |
| 2024-03-18 | 2.58 | 2.67 | 2.56 | 2.62 | 2.62 | qfq | 22,754,918 | 59,806,474 | 2.34% |
| 2024-03-15 | 2.46 | 2.58 | 2.45 | 2.56 | 2.56 | qfq | 25,738,427 | 64,810,087 | 4.07% |
| 2024-03-14 | 2.48 | 2.52 | 2.40 | 2.46 | 2.46 | qfq | 22,545,340 | 55,222,189 | -0.40% |
| 2024-03-13 | 2.41 | 2.55 | 2.37 | 2.47 | 2.47 | qfq | 38,945,840 | 95,533,179 | 2.49% |
| 2024-03-12 | 2.42 | 2.45 | 2.33 | 2.41 | 2.41 | qfq | 37,308,360 | 89,094,887 | 0.00% |
| 2024-03-11 | 2.29 | 2.52 | 2.28 | 2.41 | 2.41 | qfq | 57,553,340 | 141,330,883 | 5.24% |
| 2024-03-08 | 2.24 | 2.33 | 2.22 | 2.29 | 2.29 | qfq | 16,935,060 | 38,820,755 | 1.78% |
| 2024-03-07 | 2.25 | 2.32 | 2.24 | 2.25 | 2.25 | qfq | 19,005,340 | 43,299,444 | 0.45% |
| 2024-03-06 | 2.17 | 2.26 | 2.16 | 2.24 | 2.24 | qfq | 17,757,480 | 39,427,787 | 2.75% |
| 2024-03-05 | 2.26 | 2.28 | 2.17 | 2.18 | 2.18 | qfq | 17,577,180 | 38,850,876 | -4.39% |
| 2024-03-04 | 2.34 | 2.36 | 2.23 | 2.28 | 2.28 | qfq | 18,846,140 | 42,939,670 | -2.15% |
| 2024-03-01 | 2.32 | 2.38 | 2.27 | 2.33 | 2.33 | qfq | 23,259,219 | 53,931,666 | 0.43% |
| 2024-02-29 | 2.10 | 2.32 | 2.08 | 2.32 | 2.32 | qfq | 31,970,700 | 71,876,829 | 6.91% |
| 2024-02-28 | 2.41 | 2.53 | 2.17 | 2.17 | 2.17 | qfq | 38,555,923 | 90,523,744 | -9.96% |
| 2024-02-27 | 2.33 | 2.42 | 2.32 | 2.41 | 2.41 | qfq | 22,564,600 | 53,601,175 | 2.55% |
| 2024-02-26 | 2.34 | 2.45 | 2.28 | 2.35 | 2.35 | qfq | 30,883,780 | 72,417,106 | 2.17% |
| 2024-02-23 | 2.21 | 2.30 | 2.18 | 2.30 | 2.30 | qfq | 34,258,680 | 76,704,765 | 5.50% |
| 2024-02-22 | 2.06 | 2.21 | 2.05 | 2.18 | 2.18 | qfq | 44,098,918 | 94,020,425 | 4.81% |
| 2024-02-21 | 1.93 | 2.16 | 1.93 | 2.08 | 2.08 | qfq | 55,188,810 | 115,254,169 | 6.12% |
| 2024-02-20 | 1.92 | 1.98 | 1.85 | 1.96 | 1.96 | qfq | 38,206,085 | 73,534,630 | 1.03% |
| 2024-02-19 | 1.77 | 1.98 | 1.72 | 1.94 | 1.94 | qfq | 63,950,538 | 118,120,543 | 7.78% |
| 2024-02-08 | 1.69 | 1.84 | 1.58 | 1.80 | 1.80 | qfq | 79,511,473 | 131,077,447 | 2.27% |
| 2024-02-07 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | qfq | 39,739,820 | 71,193,901 | -9.74% |
| 2024-02-06 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | qfq | 41,948,000 | 81,987,845 | -9.30% |
| 2024-02-05 | 2.38 | 2.38 | 2.15 | 2.15 | 2.15 | qfq | 13,061,600 | 28,526,531 | -10.04% |
| 2024-02-02 | 2.53 | 2.61 | 2.30 | 2.39 | 2.39 | qfq | 28,321,560 | 68,515,842 | -6.27% |
| 2024-02-01 | 2.58 | 2.59 | 2.44 | 2.55 | 2.55 | qfq | 25,089,260 | 62,900,059 | -1.92% |
| 2024-01-31 | 2.76 | 2.81 | 2.56 | 2.60 | 2.60 | qfq | 23,117,600 | 61,517,596 | -6.47% |
| 2024-01-30 | 2.90 | 2.94 | 2.76 | 2.78 | 2.78 | qfq | 18,376,700 | 52,168,963 | -5.44% |
| 2024-01-29 | 3.07 | 3.21 | 2.91 | 2.94 | 2.94 | qfq | 28,846,300 | 86,860,696 | -2.33% |
| 2024-01-26 | 2.96 | 3.04 | 2.93 | 3.01 | 3.01 | qfq | 19,483,663 | 58,573,701 | 1.69% |
| 2024-01-25 | 2.83 | 2.96 | 2.81 | 2.96 | 2.96 | qfq | 21,155,160 | 61,030,121 | 5.34% |
| 2024-01-24 | 2.74 | 2.82 | 2.67 | 2.81 | 2.81 | qfq | 22,739,460 | 62,659,231 | 4.07% |
| 2024-01-23 | 2.70 | 2.76 | 2.57 | 2.70 | 2.70 | qfq | 40,812,826 | 108,484,568 | -2.53% |
| 2024-01-22 | 3.06 | 3.07 | 2.77 | 2.77 | 2.77 | qfq | 24,330,940 | 70,691,146 | -10.06% |
| 2024-01-19 | 3.21 | 3.22 | 3.07 | 3.08 | 3.08 | qfq | 20,066,324 | 62,604,452 | -4.64% |
| 2024-01-18 | 3.24 | 3.27 | 3.08 | 3.23 | 3.23 | qfq | 25,188,140 | 79,763,663 | -1.22% |
| 2024-01-17 | 3.34 | 3.35 | 3.25 | 3.27 | 3.27 | qfq | 25,800,400 | 84,884,182 | -2.97% |
| 2024-01-16 | 3.34 | 3.43 | 3.28 | 3.37 | 3.37 | qfq | 28,201,244 | 94,389,274 | 1.81% |
| 2024-01-15 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | qfq | 13,820,360 | 45,751,676 | 0.30% |
| 2024-01-12 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | qfq | 13,711,160 | 45,472,781 | -1.20% |
| 2024-01-11 | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | qfq | 16,176,600 | 53,163,824 | 3.09% |
| 2024-01-10 | 3.28 | 3.30 | 3.20 | 3.24 | 3.24 | qfq | 12,452,180 | 40,537,526 | -1.22% |
| 2024-01-09 | 3.20 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 17,401,780 | 56,904,906 | 2.18% |
| 2024-01-08 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 11,881,000 | 38,447,914 | -0.93% |
| 2024-01-05 | 3.30 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 13,437,200 | 43,877,664 | -2.11% |
| 2024-01-04 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 15,195,000 | 49,780,144 | 1.53% |
| 2024-01-03 | 3.25 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 14,762,293 | 48,090,244 | 0.31% |
| 2024-01-02 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 15,206,493 | 49,223,805 | 1.88% |
| 2023-12-29 | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | qfq | 9,712,000 | 30,835,267 | 1.92% |
| 2023-12-28 | 3.08 | 3.16 | 3.01 | 3.13 | 3.13 | qfq | 13,525,620 | 41,941,313 | 1.95% |
| 2023-12-27 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 11,274,300 | 34,508,545 | 0.33% |
| 2023-12-26 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 9,112,260 | 27,924,904 | -0.65% |
| 2023-12-25 | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 12,368,700 | 37,977,394 | -1.28% |
| 2023-12-22 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | qfq | 11,976,900 | 37,377,975 | -2.50% |
| 2023-12-21 | 3.17 | 3.22 | 3.10 | 3.20 | 3.20 | qfq | 16,151,700 | 50,995,766 | 0.95% |
| 2023-12-20 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 11,137,460 | 35,424,034 | 0.00% |
| 2023-12-19 | 3.21 | 3.24 | 3.13 | 3.17 | 3.17 | qfq | 16,367,860 | 51,769,763 | -0.63% |
| 2023-12-18 | 3.28 | 3.30 | 3.11 | 3.19 | 3.19 | qfq | 31,228,160 | 99,349,151 | -2.74% |
| 2023-12-15 | 3.26 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 12,608,100 | 40,988,070 | 0.31% |
| 2023-12-14 | 3.30 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 13,620,700 | 44,856,387 | -0.91% |
| 2023-12-13 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 17,184,900 | 56,844,022 | 0.30% |
| 2023-12-12 | 3.20 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 17,113,200 | 55,659,519 | 2.81% |
| 2023-12-11 | 3.17 | 3.25 | 3.12 | 3.20 | 3.20 | qfq | 18,389,000 | 58,782,941 | 0.95% |
| 2023-12-08 | 3.29 | 3.31 | 3.17 | 3.17 | 3.17 | qfq | 16,818,400 | 54,011,645 | -3.94% |
| 2023-12-07 | 3.34 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 10,455,500 | 34,673,866 | -1.49% |
| 2023-12-06 | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 10,802,700 | 36,237,660 | 0.90% |
| 2023-12-05 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | qfq | 9,907,260 | 33,106,716 | -1.48% |
| 2023-12-04 | 3.34 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 14,240,160 | 47,625,770 | 1.81% |
| 2023-12-01 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 11,299,180 | 37,433,973 | -0.60% |
| 2023-11-30 | 3.35 | 3.36 | 3.27 | 3.33 | 3.33 | qfq | 19,607,963 | 64,899,157 | -0.89% |
| 2023-11-29 | 3.36 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 13,364,200 | 44,693,586 | 0.00% |
| 2023-11-28 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 10,541,820 | 35,213,980 | 1.20% |
| 2023-11-27 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | qfq | 12,169,800 | 40,545,333 | -0.60% |
| 2023-11-24 | 3.40 | 3.44 | 3.34 | 3.34 | 3.34 | qfq | 14,073,580 | 47,399,563 | -1.18% |
| 2023-11-23 | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 13,122,900 | 44,135,823 | 0.30% |
| 2023-11-22 | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 11,038,100 | 37,313,529 | -1.46% |
| 2023-11-21 | 3.44 | 3.53 | 3.38 | 3.42 | 3.42 | qfq | 19,461,200 | 66,943,592 | -0.58% |
| 2023-11-20 | 3.32 | 3.44 | 3.29 | 3.44 | 3.44 | qfq | 20,890,423 | 70,623,050 | 3.30% |
| 2023-11-17 | 3.25 | 3.34 | 3.23 | 3.33 | 3.33 | qfq | 13,666,900 | 45,193,454 | 2.15% |
| 2023-11-16 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | qfq | 12,756,003 | 41,877,834 | -1.51% |
| 2023-11-15 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 14,002,900 | 46,425,552 | -0.90% |
| 2023-11-14 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 16,164,700 | 54,064,843 | -0.60% |
| 2023-11-13 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 14,601,540 | 48,657,247 | 1.51% |
| 2023-11-10 | 3.27 | 3.34 | 3.24 | 3.31 | 3.31 | qfq | 19,311,363 | 63,549,970 | 0.91% |
| 2023-11-09 | 3.27 | 3.36 | 3.25 | 3.28 | 3.28 | qfq | 18,713,760 | 61,453,652 | 0.61% |
| 2023-11-08 | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | qfq | 13,761,600 | 44,990,449 | -1.21% |
| 2023-11-07 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 16,249,560 | 53,259,481 | 0.92% |
| 2023-11-06 | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 18,954,820 | 61,667,644 | 0.93% |
| 2023-11-03 | 3.25 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 26,936,900 | 88,367,868 | -1.22% |
| 2023-11-02 | 3.23 | 3.33 | 3.18 | 3.28 | 3.28 | qfq | 30,928,500 | 101,057,615 | 1.55% |
| 2023-11-01 | 3.17 | 3.27 | 3.15 | 3.23 | 3.23 | qfq | 28,181,560 | 90,809,858 | 1.89% |
| 2023-10-31 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 15,696,800 | 49,865,795 | -0.31% |
| 2023-10-30 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 19,546,788 | 61,949,313 | 1.60% |
| 2023-10-27 | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | qfq | 26,069,766 | 80,971,302 | -0.95% |
| 2023-10-26 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 33,264,200 | 104,671,457 | 0.00% |
| 2023-10-25 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | qfq | 44,092,420 | 138,965,274 | 2.93% |
| 2023-10-24 | 2.88 | 3.08 | 2.86 | 3.07 | 3.07 | qfq | 48,776,000 | 146,569,219 | 6.23% |
| 2023-10-23 | 3.00 | 3.06 | 2.88 | 2.89 | 2.89 | qfq | 39,617,100 | 117,049,599 | -4.62% |
| 2023-10-20 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 29,383,400 | 89,647,077 | 0.00% |
| 2023-10-19 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 35,210,700 | 107,254,868 | -0.98% |
| 2023-10-18 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 48,176,630 | 147,596,360 | -2.55% |
| 2023-10-17 | 3.25 | 3.29 | 3.11 | 3.14 | 3.14 | qfq | 80,963,785 | 257,086,817 | -4.85% |
| 2023-10-16 | 3.39 | 3.46 | 3.20 | 3.30 | 3.30 | qfq | 125,596,643 | 415,028,561 | -5.71% |
| 2023-10-13 | 3.56 | 3.95 | 3.37 | 3.50 | 3.50 | qfq | 174,943,023 | 623,795,841 | -2.51% |
| 2023-10-12 | 3.58 | 3.59 | 3.50 | 3.59 | 3.59 | qfq | 29,558,931 | 105,890,112 | 10.12% |
| 2023-10-11 | 2.97 | 3.26 | 2.96 | 3.26 | 3.26 | qfq | 29,877,660 | 93,807,365 | 10.14% |
| 2023-10-10 | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | qfq | 14,321,900 | 43,011,302 | -1.33% |
| 2023-10-09 | 3.03 | 3.06 | 2.91 | 3.00 | 3.00 | qfq | 19,731,066 | 58,529,239 | -1.32% |
| 2023-09-28 | 2.92 | 3.08 | 2.91 | 3.04 | 3.04 | qfq | 20,482,742 | 61,736,418 | 4.47% |
| 2023-09-27 | 2.83 | 2.95 | 2.81 | 2.91 | 2.91 | qfq | 13,948,960 | 40,352,201 | 3.19% |
| 2023-09-26 | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | qfq | 7,419,500 | 21,087,561 | -2.08% |
| 2023-09-25 | 2.92 | 2.94 | 2.85 | 2.88 | 2.88 | qfq | 11,148,200 | 32,127,068 | -1.37% |
| 2023-09-22 | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | qfq | 10,027,800 | 29,174,628 | 1.04% |
| 2023-09-21 | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 7,467,400 | 21,727,952 | -1.70% |
| 2023-09-20 | 2.93 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 14,808,520 | 43,873,616 | 0.68% |
| 2023-09-19 | 2.95 | 2.98 | 2.89 | 2.92 | 2.92 | qfq | 10,629,000 | 31,080,099 | -0.68% |
| 2023-09-18 | 2.94 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 9,993,294 | 29,433,898 | 0.34% |
| 2023-09-15 | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 9,845,200 | 28,947,846 | 0.34% |
| 2023-09-14 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 8,038,220 | 23,707,266 | -1.68% |
| 2023-09-13 | 2.95 | 3.02 | 2.91 | 2.97 | 2.97 | qfq | 11,784,200 | 34,957,369 | 0.34% |
| 2023-09-12 | 2.98 | 2.99 | 2.91 | 2.96 | 2.96 | qfq | 10,451,900 | 30,830,868 | -1.00% |
| 2023-09-11 | 3.03 | 3.07 | 2.95 | 2.99 | 2.99 | qfq | 15,372,745 | 45,916,975 | -0.99% |
| 2023-09-08 | 3.04 | 3.13 | 3.01 | 3.02 | 3.02 | qfq | 10,805,620 | 32,855,090 | -1.31% |
| 2023-09-07 | 3.07 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 11,025,000 | 33,789,967 | -0.33% |
| 2023-09-06 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 11,517,860 | 35,186,935 | 0.00% |
| 2023-09-05 | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 18,876,060 | 57,879,616 | -0.97% |
| 2023-09-04 | 2.97 | 3.18 | 2.97 | 3.10 | 3.10 | qfq | 30,107,280 | 92,798,103 | 4.38% |
| 2023-09-01 | 2.93 | 2.99 | 2.87 | 2.97 | 2.97 | qfq | 19,245,500 | 56,498,713 | 2.41% |
| 2023-08-31 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 17,966,100 | 52,025,319 | -0.68% |
| 2023-08-30 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 30,337,603 | 88,985,269 | -2.34% |
| 2023-08-29 | 2.82 | 3.02 | 2.81 | 2.99 | 2.99 | qfq | 63,537,570 | 186,306,728 | 6.79% |
| 2023-08-28 | 2.84 | 2.99 | 2.78 | 2.80 | 2.80 | qfq | 70,707,220 | 205,686,099 | 2.94% |
| 2023-08-25 | 2.74 | 2.81 | 2.70 | 2.72 | 2.72 | qfq | 20,833,320 | 57,209,523 | -1.81% |
| 2023-08-24 | 2.88 | 2.93 | 2.70 | 2.77 | 2.77 | qfq | 42,294,384 | 117,971,844 | -5.14% |
| 2023-08-23 | 3.02 | 3.03 | 2.84 | 2.92 | 2.92 | qfq | 42,207,326 | 123,452,444 | -4.89% |
| 2023-08-22 | 3.09 | 3.11 | 2.94 | 3.07 | 3.07 | qfq | 53,208,284 | 160,813,124 | -1.92% |
| 2023-08-21 | 3.10 | 3.16 | 3.06 | 3.13 | 3.13 | qfq | 49,759,905 | 154,406,574 | -0.32% |
| 2023-08-18 | 3.20 | 3.23 | 3.07 | 3.14 | 3.14 | qfq | 56,489,350 | 176,635,273 | -2.18% |
| 2023-08-17 | 3.20 | 3.34 | 3.14 | 3.21 | 3.21 | qfq | 114,311,597 | 370,358,226 | -1.23% |
| 2023-08-16 | 2.98 | 3.25 | 2.97 | 3.25 | 3.25 | qfq | 29,436,426 | 94,412,497 | 10.17% |
| 2023-08-15 | 3.03 | 3.06 | 2.94 | 2.95 | 2.95 | qfq | 30,610,062 | 91,162,932 | -2.64% |
| 2023-08-14 | 3.01 | 3.09 | 2.99 | 3.03 | 3.03 | qfq | 43,362,666 | 131,265,902 | -1.62% |
| 2023-08-11 | 3.20 | 3.29 | 3.04 | 3.08 | 3.08 | qfq | 88,570,300 | 276,249,233 | -1.28% |
| 2023-08-10 | 2.84 | 3.12 | 2.82 | 3.12 | 3.12 | qfq | 32,131,460 | 99,340,311 | 9.86% |
| 2023-08-09 | 2.92 | 2.94 | 2.83 | 2.84 | 2.84 | qfq | 21,770,228 | 62,329,595 | -2.74% |
| 2023-08-08 | 2.91 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 27,624,958 | 80,956,804 | -2.34% |
| 2023-08-07 | 2.92 | 3.18 | 2.89 | 2.99 | 2.99 | qfq | 38,176,080 | 114,594,270 | 2.05% |
| 2023-08-04 | 3.00 | 3.04 | 2.93 | 2.93 | 2.93 | qfq | 29,401,888 | 87,407,917 | -2.98% |
| 2023-08-03 | 2.99 | 3.15 | 2.99 | 3.02 | 3.02 | qfq | 35,111,514 | 106,779,935 | 0.00% |
| 2023-08-02 | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | qfq | 50,585,923 | 153,617,754 | 0.00% |
| 2023-08-01 | 3.10 | 3.14 | 3.02 | 3.02 | 3.02 | qfq | 75,192,760 | 229,730,871 | -4.73% |
| 2023-07-31 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | qfq | 32,476,720 | 100,945,962 | 10.07% |
| 2023-07-28 | 2.88 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 7,538,983 | 21,732,715 | 1.05% |
| 2023-07-27 | 2.88 | 2.92 | 2.85 | 2.85 | 2.85 | qfq | 7,464,180 | 21,495,370 | -1.38% |
| 2023-07-26 | 2.85 | 2.90 | 2.83 | 2.89 | 2.89 | qfq | 10,169,820 | 29,271,068 | 1.40% |
| 2023-07-25 | 2.78 | 2.88 | 2.77 | 2.85 | 2.85 | qfq | 8,213,642 | 23,291,542 | 2.52% |
| 2023-07-24 | 2.82 | 2.83 | 2.74 | 2.78 | 2.78 | qfq | 6,357,319 | 17,656,030 | -0.36% |
| 2023-07-21 | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 4,851,100 | 13,533,478 | 0.00% |
| 2023-07-20 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 5,430,360 | 15,173,140 | -0.36% |
| 2023-07-19 | 2.80 | 2.83 | 2.77 | 2.80 | 2.80 | qfq | 5,237,100 | 14,677,064 | 0.36% |
| 2023-07-18 | 2.77 | 2.80 | 2.74 | 2.79 | 2.79 | qfq | 6,462,840 | 17,962,348 | 1.09% |