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
峰璟股份002662.SZ
最近收盘价3.232026-07-17
最近交易日2026-07-17
成交量（股）16,410,500
成交额（元）54,374,019
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-29 | cash_dividend | 0.1 | — | — | — | 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 | 3.41 | 3.43 | 3.22 | 3.23 | 3.23 | qfq | 16,410,500 | 54,374,019 | -5.28% |
| 2026-07-16 | 3.34 | 3.50 | 3.33 | 3.41 | 3.41 | qfq | 21,617,100 | 74,278,101 | 2.71% |
| 2026-07-15 | 3.27 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 19,513,700 | 64,477,388 | 0.91% |
| 2026-07-14 | 3.21 | 3.30 | 3.18 | 3.29 | 3.29 | qfq | 16,589,100 | 53,814,392 | 2.49% |
| 2026-07-13 | 3.32 | 3.33 | 3.18 | 3.21 | 3.21 | qfq | 18,607,500 | 60,155,906 | -4.18% |
| 2026-07-10 | 3.41 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 23,656,597 | 79,668,997 | -2.90% |
| 2026-07-09 | 3.42 | 3.45 | 3.28 | 3.45 | 3.45 | qfq | 25,838,873 | 86,429,090 | 0.29% |
| 2026-07-08 | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | qfq | 17,680,370 | 61,367,793 | -2.55% |
| 2026-07-07 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | qfq | 14,159,922 | 50,241,020 | -1.94% |
| 2026-07-06 | 3.72 | 3.74 | 3.59 | 3.60 | 3.60 | qfq | 19,780,800 | 71,982,290 | -4.00% |
| 2026-07-03 | 3.70 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 19,658,269 | 73,440,726 | 1.90% |
| 2026-07-02 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 15,506,017 | 57,452,282 | -1.08% |
| 2026-07-01 | 3.69 | 3.83 | 3.67 | 3.72 | 3.72 | qfq | 20,307,031 | 76,166,856 | 0.54% |
| 2026-06-30 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | qfq | 15,324,882 | 56,885,208 | -0.27% |
| 2026-06-29 | 3.88 | 3.93 | 3.70 | 3.71 | 3.71 | qfq | 25,886,908 | 97,876,151 | -3.39% |
| 2026-06-26 | 4.00 | 4.04 | 3.84 | 3.84 | 3.84 | qfq | 26,571,273 | 104,538,428 | -4.24% |
| 2026-06-25 | 3.80 | 4.06 | 3.79 | 4.01 | 4.01 | qfq | 45,536,600 | 181,252,193 | 5.53% |
| 2026-06-24 | 3.88 | 3.95 | 3.79 | 3.80 | 3.80 | qfq | 31,875,433 | 122,474,204 | -2.31% |
| 2026-06-23 | 3.85 | 4.09 | 3.80 | 3.89 | 3.89 | qfq | 43,759,813 | 174,867,083 | -1.77% |
| 2026-06-22 | 4.01 | 4.11 | 3.80 | 3.96 | 3.96 | qfq | 78,453,410 | 312,355,998 | 3.66% |
| 2026-06-18 | 3.63 | 3.83 | 3.55 | 3.82 | 3.82 | qfq | 39,912,760 | 148,716,281 | 4.66% |
| 2026-06-17 | 3.55 | 3.66 | 3.50 | 3.65 | 3.65 | qfq | 24,360,200 | 87,686,771 | 2.53% |
| 2026-06-16 | 3.51 | 3.57 | 3.43 | 3.56 | 3.56 | qfq | 20,296,600 | 71,238,681 | 1.71% |
| 2026-06-15 | 3.32 | 3.58 | 3.29 | 3.50 | 3.50 | qfq | 33,532,004 | 116,826,568 | 5.74% |
| 2026-06-12 | 3.21 | 3.37 | 3.16 | 3.31 | 3.26 | qfq | 17,805,300 | 58,303,006 | 4.09% |
| 2026-06-11 | 3.20 | 3.23 | 3.14 | 3.18 | 3.13 | qfq | 11,867,500 | 37,721,292 | -1.24% |
| 2026-06-10 | 3.28 | 3.28 | 3.17 | 3.22 | 3.17 | qfq | 12,302,178 | 39,506,785 | -1.83% |
| 2026-06-09 | 3.28 | 3.30 | 3.23 | 3.28 | 3.23 | qfq | 10,596,200 | 34,581,767 | 0.61% |
| 2026-06-08 | 3.30 | 3.36 | 3.21 | 3.26 | 3.21 | qfq | 17,611,421 | 57,768,160 | -2.98% |
| 2026-06-05 | 3.34 | 3.40 | 3.28 | 3.36 | 3.31 | qfq | 18,557,502 | 62,015,413 | 1.20% |
| 2026-06-04 | 3.38 | 3.41 | 3.29 | 3.32 | 3.27 | qfq | 15,482,743 | 51,538,925 | -2.06% |
| 2026-06-03 | 3.44 | 3.45 | 3.37 | 3.39 | 3.34 | qfq | 13,373,100 | 45,539,745 | -1.74% |
| 2026-06-02 | 3.53 | 3.55 | 3.42 | 3.45 | 3.40 | qfq | 16,462,700 | 57,076,217 | -2.54% |
| 2026-06-01 | 3.46 | 3.55 | 3.43 | 3.54 | 3.49 | qfq | 11,621,200 | 40,880,845 | 2.02% |
| 2026-05-29 | 3.58 | 3.59 | 3.46 | 3.47 | 3.42 | qfq | 16,626,659 | 58,381,319 | -3.07% |
| 2026-05-28 | 3.55 | 3.60 | 3.51 | 3.58 | 3.53 | qfq | 12,942,948 | 46,062,283 | 0.28% |
| 2026-05-27 | 3.62 | 3.65 | 3.55 | 3.57 | 3.52 | qfq | 14,275,600 | 51,052,082 | -1.65% |
| 2026-05-26 | 3.71 | 3.74 | 3.58 | 3.63 | 3.58 | qfq | 21,716,128 | 79,062,024 | -2.42% |
| 2026-05-25 | 3.76 | 3.76 | 3.67 | 3.72 | 3.66 | qfq | 23,575,115 | 87,448,544 | -0.27% |
| 2026-05-22 | 3.69 | 3.77 | 3.64 | 3.73 | 3.67 | qfq | 17,808,953 | 66,143,843 | 1.91% |
| 2026-05-21 | 3.75 | 3.83 | 3.66 | 3.66 | 3.60 | qfq | 25,011,445 | 93,750,220 | -2.92% |
| 2026-05-20 | 3.87 | 3.88 | 3.75 | 3.77 | 3.71 | qfq | 29,667,600 | 112,444,378 | -3.33% |
| 2026-05-19 | 3.67 | 4.02 | 3.65 | 3.90 | 3.84 | qfq | 62,793,105 | 242,526,381 | 6.27% |
| 2026-05-18 | 3.66 | 3.67 | 3.58 | 3.67 | 3.61 | qfq | 23,737,300 | 85,721,420 | 0.00% |
| 2026-05-15 | 3.70 | 3.75 | 3.65 | 3.67 | 3.61 | qfq | 19,977,803 | 73,888,358 | -0.27% |
| 2026-05-14 | 3.79 | 3.80 | 3.67 | 3.68 | 3.62 | qfq | 28,614,000 | 106,249,202 | -3.16% |
| 2026-05-13 | 3.77 | 3.83 | 3.72 | 3.80 | 3.74 | qfq | 25,088,262 | 94,604,761 | 1.06% |
| 2026-05-12 | 3.82 | 3.85 | 3.75 | 3.76 | 3.70 | qfq | 26,371,321 | 100,023,891 | -1.83% |
| 2026-05-11 | 3.90 | 3.90 | 3.79 | 3.83 | 3.77 | qfq | 33,323,200 | 127,693,520 | -1.54% |
| 2026-05-08 | 3.83 | 3.91 | 3.81 | 3.89 | 3.83 | qfq | 26,754,100 | 103,409,540 | 1.30% |
| 2026-05-07 | 3.88 | 3.91 | 3.81 | 3.84 | 3.78 | qfq | 29,550,800 | 114,062,137 | -1.03% |
| 2026-05-06 | 3.94 | 3.95 | 3.84 | 3.88 | 3.82 | qfq | 34,308,472 | 133,209,924 | -1.27% |
| 2026-04-30 | 4.02 | 4.03 | 3.90 | 3.93 | 3.87 | qfq | 35,196,153 | 138,928,281 | -3.68% |
| 2026-04-29 | 4.10 | 4.10 | 3.86 | 4.08 | 4.02 | qfq | 56,944,777 | 225,552,703 | -1.92% |
| 2026-04-28 | 4.15 | 4.21 | 4.11 | 4.16 | 4.10 | qfq | 24,195,983 | 100,577,906 | 0.48% |
| 2026-04-27 | 4.17 | 4.17 | 4.07 | 4.14 | 4.08 | qfq | 24,838,092 | 102,344,114 | -0.72% |
| 2026-04-24 | 4.18 | 4.20 | 4.11 | 4.17 | 4.11 | qfq | 23,085,781 | 95,968,946 | -0.48% |
| 2026-04-23 | 4.23 | 4.30 | 4.18 | 4.19 | 4.13 | qfq | 31,016,387 | 131,340,222 | -1.18% |
| 2026-04-22 | 4.21 | 4.27 | 4.20 | 4.24 | 4.18 | qfq | 22,722,700 | 96,284,121 | 0.00% |
| 2026-04-21 | 4.18 | 4.25 | 4.13 | 4.24 | 4.18 | qfq | 39,133,679 | 164,723,991 | 1.44% |
| 2026-04-20 | 4.14 | 4.18 | 4.12 | 4.18 | 4.12 | qfq | 21,143,652 | 87,723,916 | 0.24% |
| 2026-04-17 | 4.13 | 4.19 | 4.07 | 4.17 | 4.11 | qfq | 20,878,700 | 86,258,094 | 0.48% |
| 2026-04-16 | 4.13 | 4.18 | 4.11 | 4.15 | 4.09 | qfq | 19,603,790 | 81,288,782 | 1.47% |
| 2026-04-15 | 4.18 | 4.20 | 4.09 | 4.09 | 4.03 | qfq | 19,088,500 | 78,617,125 | -1.68% |
| 2026-04-14 | 4.15 | 4.16 | 4.10 | 4.16 | 4.10 | qfq | 20,879,500 | 86,267,128 | 0.48% |
| 2026-04-13 | 4.16 | 4.21 | 4.10 | 4.14 | 4.08 | qfq | 26,524,600 | 110,044,751 | -0.48% |
| 2026-04-10 | 4.07 | 4.23 | 4.05 | 4.16 | 4.10 | qfq | 44,068,675 | 183,488,370 | 3.23% |
| 2026-04-09 | 4.00 | 4.04 | 3.98 | 4.03 | 3.97 | qfq | 19,078,981 | 76,692,088 | -0.25% |
| 2026-04-08 | 4.00 | 4.04 | 3.97 | 4.04 | 3.98 | qfq | 23,632,657 | 94,801,029 | 2.02% |
| 2026-04-07 | 3.89 | 3.97 | 3.86 | 3.96 | 3.90 | qfq | 18,783,600 | 73,957,252 | 2.06% |
| 2026-04-03 | 3.96 | 3.98 | 3.86 | 3.88 | 3.82 | qfq | 22,623,184 | 88,433,514 | -2.51% |
| 2026-04-02 | 3.90 | 3.99 | 3.90 | 3.98 | 3.92 | qfq | 25,721,300 | 101,793,773 | 1.53% |
| 2026-04-01 | 3.98 | 4.00 | 3.89 | 3.92 | 3.86 | qfq | 23,401,100 | 91,764,829 | -0.51% |
| 2026-03-31 | 3.97 | 4.11 | 3.93 | 3.94 | 3.88 | qfq | 31,956,600 | 127,974,230 | -1.25% |
| 2026-03-30 | 3.88 | 4.03 | 3.87 | 3.99 | 3.93 | qfq | 49,364,445 | 196,546,693 | 5.00% |
| 2026-03-27 | 3.69 | 3.80 | 3.68 | 3.80 | 3.74 | qfq | 17,554,843 | 66,150,179 | 1.88% |
| 2026-03-26 | 3.75 | 3.83 | 3.72 | 3.73 | 3.67 | qfq | 20,205,713 | 76,007,456 | -0.27% |
| 2026-03-25 | 3.68 | 3.75 | 3.67 | 3.74 | 3.68 | qfq | 19,631,475 | 72,861,066 | 1.63% |
| 2026-03-24 | 3.62 | 3.68 | 3.56 | 3.68 | 3.62 | qfq | 20,489,803 | 74,189,046 | 3.66% |
| 2026-03-23 | 3.74 | 3.74 | 3.51 | 3.55 | 3.50 | qfq | 30,829,469 | 111,818,199 | -5.84% |
| 2026-03-20 | 3.88 | 3.89 | 3.77 | 3.77 | 3.71 | qfq | 19,503,190 | 74,561,426 | -2.33% |
| 2026-03-19 | 3.92 | 3.94 | 3.85 | 3.86 | 3.80 | qfq | 15,419,265 | 59,956,629 | -2.28% |
| 2026-03-18 | 3.94 | 3.97 | 3.91 | 3.95 | 3.89 | qfq | 13,183,500 | 51,937,322 | 0.00% |
| 2026-03-17 | 3.99 | 4.06 | 3.94 | 3.95 | 3.89 | qfq | 19,508,400 | 78,180,141 | -1.00% |
| 2026-03-16 | 4.03 | 4.06 | 3.96 | 3.99 | 3.93 | qfq | 24,932,012 | 99,644,857 | -0.99% |
| 2026-03-13 | 4.00 | 4.12 | 3.99 | 4.03 | 3.97 | qfq | 23,274,679 | 94,757,231 | 0.00% |
| 2026-03-12 | 4.01 | 4.06 | 4.00 | 4.03 | 3.97 | qfq | 17,962,900 | 72,466,030 | 0.50% |
| 2026-03-11 | 4.00 | 4.02 | 3.96 | 4.01 | 3.95 | qfq | 15,930,700 | 63,571,253 | 0.25% |
| 2026-03-10 | 3.97 | 4.01 | 3.97 | 4.00 | 3.94 | qfq | 16,352,973 | 65,259,082 | 1.27% |
| 2026-03-09 | 3.93 | 3.97 | 3.88 | 3.95 | 3.89 | qfq | 24,859,700 | 97,538,696 | -1.00% |
| 2026-03-06 | 3.92 | 4.04 | 3.90 | 3.99 | 3.93 | qfq | 23,175,500 | 92,487,268 | 2.05% |
| 2026-03-05 | 3.92 | 3.96 | 3.89 | 3.91 | 3.85 | qfq | 23,049,772 | 90,615,405 | 1.82% |
| 2026-03-04 | 3.87 | 3.92 | 3.80 | 3.84 | 3.78 | qfq | 27,959,592 | 107,821,320 | -1.79% |
| 2026-03-03 | 4.09 | 4.12 | 3.89 | 3.91 | 3.85 | qfq | 39,805,670 | 158,773,699 | -4.17% |
| 2026-03-02 | 4.16 | 4.18 | 4.06 | 4.08 | 4.02 | qfq | 29,546,521 | 121,310,631 | -2.86% |
| 2026-02-27 | 4.19 | 4.21 | 4.16 | 4.20 | 4.14 | qfq | 17,514,400 | 73,243,022 | -0.24% |
| 2026-02-26 | 4.24 | 4.24 | 4.17 | 4.21 | 4.15 | qfq | 24,470,247 | 102,509,964 | -0.24% |
| 2026-02-25 | 4.20 | 4.26 | 4.19 | 4.22 | 4.16 | qfq | 28,422,175 | 120,236,523 | 0.72% |
| 2026-02-24 | 4.14 | 4.20 | 4.14 | 4.19 | 4.13 | qfq | 25,379,047 | 105,983,293 | 1.95% |
| 2026-02-13 | 4.16 | 4.18 | 4.10 | 4.11 | 4.05 | qfq | 18,476,481 | 76,418,372 | -1.20% |
| 2026-02-12 | 4.23 | 4.24 | 4.15 | 4.16 | 4.10 | qfq | 28,663,820 | 119,827,695 | -1.89% |
| 2026-02-11 | 4.27 | 4.27 | 4.21 | 4.24 | 4.18 | qfq | 24,948,347 | 105,484,899 | -0.93% |
| 2026-02-10 | 4.20 | 4.30 | 4.18 | 4.28 | 4.22 | qfq | 43,291,519 | 184,066,218 | 2.15% |
| 2026-02-09 | 4.19 | 4.20 | 4.17 | 4.19 | 4.13 | qfq | 26,713,900 | 111,777,483 | 0.48% |
| 2026-02-06 | 4.11 | 4.20 | 4.08 | 4.17 | 4.11 | qfq | 23,682,502 | 98,460,823 | 0.97% |
| 2026-02-05 | 4.21 | 4.22 | 4.13 | 4.13 | 4.07 | qfq | 26,290,205 | 109,321,497 | -2.13% |
| 2026-02-04 | 4.16 | 4.22 | 4.12 | 4.22 | 4.16 | qfq | 35,448,692 | 148,345,755 | 2.18% |
| 2026-02-03 | 4.16 | 4.20 | 4.06 | 4.13 | 4.07 | qfq | 39,015,300 | 160,275,899 | -0.48% |
| 2026-02-02 | 4.17 | 4.25 | 4.15 | 4.15 | 4.09 | qfq | 35,877,484 | 150,851,612 | -0.95% |
| 2026-01-30 | 4.17 | 4.23 | 4.14 | 4.19 | 4.13 | qfq | 40,017,547 | 167,578,965 | 0.96% |
| 2026-01-29 | 4.20 | 4.23 | 4.14 | 4.15 | 4.09 | qfq | 42,361,900 | 176,838,210 | -1.89% |
| 2026-01-28 | 4.22 | 4.26 | 4.18 | 4.23 | 4.17 | qfq | 39,159,207 | 165,365,752 | -0.24% |
| 2026-01-27 | 4.28 | 4.29 | 4.13 | 4.24 | 4.18 | qfq | 48,280,566 | 203,010,254 | -1.17% |
| 2026-01-26 | 4.38 | 4.39 | 4.23 | 4.29 | 4.23 | qfq | 65,148,574 | 279,591,863 | -1.83% |
| 2026-01-23 | 4.41 | 4.44 | 4.34 | 4.37 | 4.30 | qfq | 70,746,021 | 308,560,161 | -0.46% |
| 2026-01-22 | 4.45 | 4.47 | 4.34 | 4.39 | 4.32 | qfq | 154,651,198 | 677,999,126 | -3.09% |
| 2026-01-21 | 4.11 | 4.53 | 4.09 | 4.53 | 4.46 | qfq | 145,612,007 | 649,439,626 | 9.95% |
| 2026-01-20 | 4.10 | 4.14 | 4.08 | 4.12 | 4.06 | qfq | 31,913,415 | 131,103,182 | 0.73% |
| 2026-01-19 | 3.99 | 4.10 | 3.98 | 4.09 | 4.03 | qfq | 34,444,972 | 140,374,629 | 2.00% |
| 2026-01-16 | 3.94 | 4.03 | 3.92 | 4.01 | 3.95 | qfq | 39,465,015 | 156,964,013 | 2.56% |
| 2026-01-15 | 3.96 | 3.98 | 3.88 | 3.91 | 3.85 | qfq | 41,170,800 | 161,488,939 | -2.01% |
| 2026-01-14 | 4.11 | 4.11 | 3.93 | 3.99 | 3.93 | qfq | 68,033,540 | 273,604,501 | -2.92% |
| 2026-01-13 | 4.01 | 4.19 | 3.96 | 4.11 | 4.05 | qfq | 69,420,652 | 283,656,823 | 3.01% |
| 2026-01-12 | 3.95 | 4.01 | 3.93 | 3.99 | 3.93 | qfq | 33,849,600 | 134,175,060 | 0.00% |
| 2026-01-09 | 4.00 | 4.02 | 3.94 | 3.99 | 3.93 | qfq | 24,626,046 | 98,102,167 | -0.25% |
| 2026-01-08 | 3.98 | 4.02 | 3.95 | 4.00 | 3.94 | qfq | 22,443,300 | 89,495,942 | 0.50% |
| 2026-01-07 | 4.04 | 4.08 | 3.96 | 3.98 | 3.92 | qfq | 28,835,202 | 115,516,464 | -1.49% |
| 2026-01-06 | 3.98 | 4.06 | 3.97 | 4.04 | 3.98 | qfq | 35,053,655 | 141,451,853 | 1.51% |
| 2026-01-05 | 4.04 | 4.06 | 3.95 | 3.98 | 3.92 | qfq | 27,380,631 | 108,964,453 | -1.00% |
| 2025-12-31 | 4.06 | 4.07 | 4.01 | 4.02 | 3.96 | qfq | 21,146,797 | 85,240,521 | -0.74% |
| 2025-12-30 | 3.97 | 4.07 | 3.93 | 4.05 | 3.99 | qfq | 24,778,746 | 99,639,486 | 1.25% |
| 2025-12-29 | 4.02 | 4.03 | 3.97 | 4.00 | 3.94 | qfq | 17,987,568 | 71,847,448 | -0.50% |
| 2025-12-26 | 4.03 | 4.03 | 3.96 | 4.02 | 3.96 | qfq | 26,377,152 | 105,560,557 | -0.25% |
| 2025-12-25 | 3.99 | 4.05 | 3.98 | 4.03 | 3.97 | qfq | 22,542,759 | 90,682,298 | 0.50% |
| 2025-12-24 | 3.97 | 4.06 | 3.96 | 4.01 | 3.95 | qfq | 34,165,224 | 137,432,219 | 0.75% |
| 2025-12-23 | 3.99 | 4.00 | 3.92 | 3.98 | 3.92 | qfq | 22,594,600 | 89,345,166 | -0.25% |
| 2025-12-22 | 3.98 | 4.01 | 3.95 | 3.99 | 3.93 | qfq | 26,524,700 | 105,771,099 | 0.50% |
| 2025-12-19 | 3.83 | 3.99 | 3.83 | 3.97 | 3.91 | qfq | 31,910,558 | 125,675,915 | 3.93% |
| 2025-12-18 | 3.76 | 3.87 | 3.73 | 3.82 | 3.76 | qfq | 20,587,700 | 78,673,314 | 1.33% |
| 2025-12-17 | 3.77 | 3.82 | 3.70 | 3.77 | 3.71 | qfq | 22,447,200 | 84,192,216 | -0.26% |
| 2025-12-16 | 3.87 | 3.87 | 3.77 | 3.78 | 3.72 | qfq | 17,771,800 | 67,497,735 | -1.82% |
| 2025-12-15 | 3.84 | 3.88 | 3.81 | 3.85 | 3.79 | qfq | 16,071,045 | 61,823,522 | 0.26% |
| 2025-12-12 | 3.94 | 3.96 | 3.83 | 3.84 | 3.78 | qfq | 26,505,100 | 103,141,091 | -2.54% |
| 2025-12-11 | 4.00 | 4.01 | 3.93 | 3.94 | 3.88 | qfq | 20,577,100 | 81,499,117 | -1.25% |
| 2025-12-10 | 3.93 | 3.99 | 3.89 | 3.99 | 3.93 | qfq | 23,588,167 | 93,402,624 | 2.05% |
| 2025-12-09 | 3.95 | 3.96 | 3.89 | 3.91 | 3.85 | qfq | 16,872,727 | 66,257,484 | -1.26% |
| 2025-12-08 | 4.01 | 4.02 | 3.95 | 3.96 | 3.90 | qfq | 22,025,500 | 87,550,180 | -1.00% |
| 2025-12-05 | 3.95 | 4.01 | 3.93 | 4.00 | 3.94 | qfq | 20,618,600 | 82,034,312 | 0.76% |
| 2025-12-04 | 3.97 | 3.99 | 3.92 | 3.97 | 3.91 | qfq | 22,587,960 | 89,481,857 | -0.25% |
| 2025-12-03 | 4.00 | 4.02 | 3.94 | 3.98 | 3.92 | qfq | 21,628,065 | 85,875,306 | -0.50% |
| 2025-12-02 | 3.99 | 4.02 | 3.96 | 4.00 | 3.94 | qfq | 28,637,211 | 114,483,492 | 0.00% |
| 2025-12-01 | 3.89 | 4.03 | 3.88 | 4.00 | 3.94 | qfq | 34,007,700 | 135,239,073 | 2.83% |
| 2025-11-28 | 3.89 | 3.92 | 3.81 | 3.89 | 3.83 | qfq | 18,679,179 | 72,205,627 | 0.00% |
| 2025-11-27 | 3.87 | 3.99 | 3.85 | 3.89 | 3.83 | qfq | 30,938,712 | 120,593,253 | 0.52% |
| 2025-11-26 | 3.74 | 3.97 | 3.71 | 3.87 | 3.81 | qfq | 45,588,503 | 176,301,621 | 4.03% |
| 2025-11-25 | 3.70 | 3.75 | 3.68 | 3.72 | 3.66 | qfq | 14,864,273 | 55,303,694 | 1.09% |
| 2025-11-24 | 3.66 | 3.70 | 3.64 | 3.68 | 3.62 | qfq | 17,600,860 | 64,638,194 | 0.82% |
| 2025-11-21 | 3.77 | 3.81 | 3.61 | 3.65 | 3.59 | qfq | 29,545,665 | 109,089,873 | -3.95% |
| 2025-11-20 | 3.84 | 3.85 | 3.78 | 3.80 | 3.74 | qfq | 16,252,200 | 61,950,157 | -0.52% |
| 2025-11-19 | 3.91 | 3.96 | 3.81 | 3.82 | 3.76 | qfq | 23,011,458 | 88,838,127 | -2.30% |
| 2025-11-18 | 4.00 | 4.00 | 3.89 | 3.91 | 3.85 | qfq | 21,183,700 | 83,209,690 | -2.25% |
| 2025-11-17 | 4.01 | 4.03 | 3.96 | 4.00 | 3.94 | qfq | 17,808,000 | 70,932,470 | -0.25% |
| 2025-11-14 | 3.99 | 4.07 | 3.97 | 4.01 | 3.95 | qfq | 24,289,400 | 97,968,765 | 0.50% |
| 2025-11-13 | 3.94 | 4.01 | 3.90 | 3.99 | 3.93 | qfq | 27,551,674 | 109,471,735 | 1.01% |
| 2025-11-12 | 3.96 | 4.01 | 3.93 | 3.95 | 3.89 | qfq | 22,987,054 | 91,186,290 | -0.25% |
| 2025-11-11 | 3.91 | 3.97 | 3.91 | 3.96 | 3.90 | qfq | 19,812,000 | 78,289,101 | 1.28% |
| 2025-11-10 | 3.93 | 3.94 | 3.88 | 3.91 | 3.85 | qfq | 17,812,900 | 69,556,181 | -0.51% |
| 2025-11-07 | 3.93 | 3.95 | 3.92 | 3.93 | 3.87 | qfq | 16,948,200 | 66,674,573 | -0.76% |
| 2025-11-06 | 3.95 | 3.98 | 3.92 | 3.96 | 3.90 | qfq | 21,893,000 | 86,695,377 | 0.25% |
| 2025-11-05 | 3.87 | 3.96 | 3.84 | 3.95 | 3.89 | qfq | 25,708,628 | 100,842,286 | 1.54% |
| 2025-11-04 | 3.89 | 3.94 | 3.86 | 3.89 | 3.83 | qfq | 22,770,828 | 88,687,679 | 0.00% |
| 2025-11-03 | 3.82 | 3.92 | 3.80 | 3.89 | 3.83 | qfq | 25,458,900 | 98,119,062 | 1.83% |
| 2025-10-31 | 3.77 | 3.84 | 3.75 | 3.82 | 3.76 | qfq | 20,608,055 | 78,619,679 | 1.33% |
| 2025-10-30 | 3.76 | 3.82 | 3.75 | 3.77 | 3.71 | qfq | 20,320,652 | 76,838,303 | 0.27% |
| 2025-10-29 | 3.76 | 3.78 | 3.72 | 3.76 | 3.70 | qfq | 17,649,461 | 66,131,806 | -0.53% |
| 2025-10-28 | 3.78 | 3.83 | 3.76 | 3.78 | 3.72 | qfq | 14,952,400 | 56,756,274 | -0.26% |
| 2025-10-27 | 3.83 | 3.85 | 3.75 | 3.79 | 3.73 | qfq | 18,707,772 | 70,976,289 | -0.79% |
| 2025-10-24 | 3.85 | 3.87 | 3.81 | 3.82 | 3.76 | qfq | 14,361,172 | 55,099,788 | -0.52% |
| 2025-10-23 | 3.81 | 3.85 | 3.78 | 3.84 | 3.78 | qfq | 17,385,300 | 66,395,005 | 0.00% |
| 2025-10-22 | 3.81 | 3.92 | 3.78 | 3.84 | 3.78 | qfq | 22,736,393 | 87,381,036 | 1.05% |
| 2025-10-21 | 3.72 | 3.81 | 3.71 | 3.80 | 3.74 | qfq | 20,853,993 | 78,835,661 | 1.88% |
| 2025-10-20 | 3.70 | 3.74 | 3.69 | 3.73 | 3.67 | qfq | 18,903,700 | 70,356,020 | 1.91% |
| 2025-10-17 | 3.79 | 3.80 | 3.66 | 3.66 | 3.60 | qfq | 28,670,400 | 106,645,384 | -3.94% |
| 2025-10-16 | 3.85 | 3.86 | 3.78 | 3.81 | 3.75 | qfq | 19,267,200 | 73,428,181 | -1.30% |
| 2025-10-15 | 3.80 | 3.87 | 3.79 | 3.86 | 3.80 | qfq | 24,264,500 | 93,122,830 | 1.58% |
| 2025-10-14 | 3.87 | 3.92 | 3.77 | 3.80 | 3.74 | qfq | 33,717,778 | 129,379,298 | -1.30% |
| 2025-10-13 | 3.79 | 3.90 | 3.71 | 3.85 | 3.79 | qfq | 39,786,792 | 152,218,497 | -2.04% |
| 2025-10-10 | 3.91 | 4.01 | 3.90 | 3.93 | 3.87 | qfq | 32,558,902 | 128,805,303 | 0.00% |
| 2025-10-09 | 3.92 | 3.93 | 3.83 | 3.93 | 3.87 | qfq | 37,191,085 | 144,066,341 | 0.26% |
| 2025-09-30 | 3.97 | 3.99 | 3.90 | 3.92 | 3.86 | qfq | 35,755,700 | 140,558,985 | -1.75% |
| 2025-09-29 | 4.00 | 4.06 | 3.94 | 3.99 | 3.93 | qfq | 50,547,947 | 201,750,083 | 1.79% |
| 2025-09-26 | 3.91 | 4.14 | 3.85 | 3.92 | 3.86 | qfq | 65,943,083 | 262,552,142 | 0.26% |
| 2025-09-25 | 4.03 | 4.06 | 3.88 | 3.91 | 3.85 | qfq | 62,408,189 | 246,278,604 | -2.74% |
| 2025-09-24 | 4.03 | 4.06 | 3.94 | 4.02 | 3.96 | qfq | 66,397,293 | 266,067,490 | -0.74% |
| 2025-09-23 | 4.15 | 4.16 | 3.97 | 4.05 | 3.99 | qfq | 134,780,155 | 543,380,342 | -3.34% |
| 2025-09-22 | 3.83 | 4.19 | 3.81 | 4.19 | 4.13 | qfq | 51,609,260 | 213,567,382 | 9.97% |
| 2025-09-19 | 3.87 | 3.90 | 3.77 | 3.81 | 3.75 | qfq | 27,983,175 | 106,722,214 | -2.06% |
| 2025-09-18 | 4.00 | 4.03 | 3.86 | 3.89 | 3.83 | qfq | 30,769,333 | 121,523,704 | -2.75% |
| 2025-09-17 | 3.97 | 4.03 | 3.95 | 4.00 | 3.94 | qfq | 29,559,500 | 118,239,696 | 0.50% |
| 2025-09-16 | 3.87 | 4.00 | 3.87 | 3.98 | 3.92 | qfq | 37,313,900 | 147,664,783 | 3.11% |
| 2025-09-15 | 3.83 | 3.90 | 3.82 | 3.86 | 3.80 | qfq | 18,178,292 | 70,098,517 | 1.05% |
| 2025-09-12 | 3.89 | 3.89 | 3.81 | 3.82 | 3.76 | qfq | 17,622,220 | 67,683,960 | -1.55% |
| 2025-09-11 | 3.87 | 3.88 | 3.79 | 3.88 | 3.82 | qfq | 21,159,420 | 81,282,168 | 0.78% |
| 2025-09-10 | 3.88 | 3.94 | 3.85 | 3.85 | 3.79 | qfq | 25,559,675 | 99,092,227 | -1.03% |
| 2025-09-09 | 3.81 | 3.93 | 3.78 | 3.89 | 3.83 | qfq | 37,014,392 | 142,641,771 | 1.83% |
| 2025-09-08 | 3.81 | 3.83 | 3.76 | 3.82 | 3.76 | qfq | 24,231,584 | 92,069,676 | 0.53% |
| 2025-09-05 | 3.67 | 3.80 | 3.64 | 3.80 | 3.74 | qfq | 34,233,500 | 128,169,689 | 3.54% |
| 2025-09-04 | 3.66 | 3.71 | 3.60 | 3.67 | 3.61 | qfq | 22,958,234 | 83,934,175 | 0.55% |
| 2025-09-03 | 3.70 | 3.77 | 3.64 | 3.65 | 3.59 | qfq | 22,715,304 | 84,241,234 | -1.08% |
| 2025-09-02 | 3.66 | 3.70 | 3.59 | 3.69 | 3.63 | qfq | 25,038,617 | 91,241,061 | 0.27% |
| 2025-09-01 | 3.68 | 3.72 | 3.64 | 3.68 | 3.62 | qfq | 23,469,318 | 86,227,858 | -0.27% |
| 2025-08-29 | 3.76 | 3.77 | 3.67 | 3.69 | 3.63 | qfq | 26,878,845 | 99,725,589 | -2.64% |
| 2025-08-28 | 3.75 | 3.80 | 3.65 | 3.79 | 3.73 | qfq | 31,707,786 | 118,336,191 | 1.07% |
| 2025-08-27 | 3.84 | 3.89 | 3.75 | 3.75 | 3.69 | qfq | 30,049,200 | 115,237,834 | -2.34% |
| 2025-08-26 | 3.82 | 3.86 | 3.78 | 3.84 | 3.78 | qfq | 24,624,087 | 94,332,684 | 0.26% |
| 2025-08-25 | 3.86 | 3.86 | 3.77 | 3.83 | 3.77 | qfq | 39,605,906 | 150,666,558 | -0.52% |
| 2025-08-22 | 3.81 | 3.96 | 3.76 | 3.85 | 3.79 | qfq | 52,971,108 | 204,112,492 | 2.67% |
| 2025-08-21 | 3.83 | 3.83 | 3.73 | 3.75 | 3.69 | qfq | 28,519,600 | 107,281,745 | -1.83% |
| 2025-08-20 | 3.69 | 3.84 | 3.66 | 3.82 | 3.76 | qfq | 51,034,642 | 192,926,277 | 3.52% |
| 2025-08-19 | 3.63 | 3.69 | 3.58 | 3.69 | 3.63 | qfq | 28,830,510 | 104,862,323 | 1.93% |
| 2025-08-18 | 3.60 | 3.66 | 3.60 | 3.62 | 3.57 | qfq | 18,999,304 | 69,016,279 | 0.56% |
| 2025-08-15 | 3.56 | 3.63 | 3.56 | 3.60 | 3.55 | qfq | 17,082,000 | 61,596,903 | 0.84% |
| 2025-08-14 | 3.70 | 3.72 | 3.56 | 3.57 | 3.52 | qfq | 29,886,500 | 107,931,034 | -3.25% |
| 2025-08-13 | 3.65 | 3.74 | 3.63 | 3.69 | 3.63 | qfq | 26,484,412 | 97,357,379 | 1.65% |
| 2025-08-12 | 3.64 | 3.66 | 3.62 | 3.63 | 3.58 | qfq | 13,277,000 | 48,309,731 | -0.27% |
| 2025-08-11 | 3.62 | 3.65 | 3.59 | 3.64 | 3.59 | qfq | 14,526,416 | 52,706,772 | 0.55% |
| 2025-08-08 | 3.63 | 3.63 | 3.58 | 3.62 | 3.57 | qfq | 14,021,100 | 50,548,331 | 0.00% |
| 2025-08-07 | 3.68 | 3.68 | 3.61 | 3.62 | 3.57 | qfq | 14,772,500 | 53,645,587 | -1.09% |
| 2025-08-06 | 3.60 | 3.66 | 3.56 | 3.66 | 3.60 | qfq | 17,645,000 | 63,933,094 | 1.95% |
| 2025-08-05 | 3.55 | 3.59 | 3.54 | 3.59 | 3.54 | qfq | 16,694,800 | 59,663,090 | 1.70% |
| 2025-08-04 | 3.51 | 3.53 | 3.48 | 3.53 | 3.48 | qfq | 11,377,200 | 39,922,248 | 0.28% |
| 2025-08-01 | 3.49 | 3.54 | 3.47 | 3.52 | 3.47 | qfq | 10,324,700 | 36,261,153 | 0.86% |
| 2025-07-31 | 3.54 | 3.56 | 3.47 | 3.49 | 3.44 | qfq | 16,755,700 | 58,869,353 | -1.69% |
| 2025-07-30 | 3.56 | 3.57 | 3.51 | 3.55 | 3.50 | qfq | 16,619,504 | 58,823,825 | -0.28% |
| 2025-07-29 | 3.61 | 3.62 | 3.54 | 3.56 | 3.51 | qfq | 21,551,600 | 76,760,021 | -0.84% |
| 2025-07-28 | 3.63 | 3.64 | 3.57 | 3.59 | 3.54 | qfq | 14,285,090 | 51,399,391 | -0.83% |
| 2025-07-25 | 3.62 | 3.63 | 3.59 | 3.62 | 3.57 | qfq | 14,490,800 | 52,319,834 | 0.28% |
| 2025-07-24 | 3.58 | 3.61 | 3.57 | 3.61 | 3.56 | qfq | 13,256,599 | 47,690,886 | 0.84% |
| 2025-07-23 | 3.62 | 3.66 | 3.57 | 3.58 | 3.53 | qfq | 17,126,300 | 61,849,947 | -1.10% |
| 2025-07-22 | 3.62 | 3.63 | 3.58 | 3.62 | 3.57 | qfq | 14,947,600 | 53,882,272 | 0.28% |
| 2025-07-21 | 3.56 | 3.62 | 3.55 | 3.61 | 3.56 | qfq | 13,773,600 | 49,518,192 | 1.40% |
| 2025-07-18 | 3.56 | 3.57 | 3.53 | 3.56 | 3.51 | qfq | 10,928,908 | 38,759,129 | 0.28% |
| 2025-07-17 | 3.54 | 3.58 | 3.53 | 3.55 | 3.50 | qfq | 13,919,008 | 49,502,762 | 0.57% |
| 2025-07-16 | 3.50 | 3.54 | 3.48 | 3.53 | 3.48 | qfq | 10,008,164 | 35,238,307 | 1.15% |
| 2025-07-15 | 3.54 | 3.55 | 3.46 | 3.49 | 3.44 | qfq | 13,394,135 | 46,799,379 | -1.41% |
| 2025-07-14 | 3.52 | 3.55 | 3.51 | 3.54 | 3.49 | qfq | 11,194,435 | 39,563,840 | 0.28% |
| 2025-07-11 | 3.55 | 3.56 | 3.51 | 3.53 | 3.48 | qfq | 15,195,900 | 53,672,953 | -0.28% |
| 2025-07-10 | 3.51 | 3.55 | 3.50 | 3.54 | 3.49 | qfq | 12,943,070 | 45,665,620 | 0.57% |
| 2025-07-09 | 3.56 | 3.57 | 3.51 | 3.52 | 3.47 | qfq | 14,834,500 | 52,487,761 | -1.12% |
| 2025-07-08 | 3.45 | 3.58 | 3.44 | 3.56 | 3.51 | qfq | 29,875,337 | 105,388,114 | 3.19% |
| 2025-07-07 | 3.43 | 3.45 | 3.41 | 3.45 | 3.40 | qfq | 12,333,223 | 42,376,946 | 0.88% |
| 2025-07-04 | 3.46 | 3.46 | 3.41 | 3.42 | 3.37 | qfq | 12,834,200 | 44,012,197 | -1.16% |
| 2025-07-03 | 3.43 | 3.47 | 3.41 | 3.46 | 3.41 | qfq | 14,731,500 | 50,682,828 | 1.17% |
| 2025-07-02 | 3.42 | 3.43 | 3.40 | 3.42 | 3.37 | qfq | 12,783,823 | 43,650,829 | 0.00% |
| 2025-07-01 | 3.43 | 3.44 | 3.37 | 3.42 | 3.37 | qfq | 11,592,936 | 39,490,143 | 0.00% |
| 2025-06-30 | 3.42 | 3.45 | 3.41 | 3.42 | 3.37 | qfq | 11,934,436 | 40,852,491 | -0.29% |
| 2025-06-27 | 3.41 | 3.47 | 3.40 | 3.43 | 3.38 | qfq | 14,880,523 | 51,149,259 | 1.18% |
| 2025-06-26 | 3.45 | 3.45 | 3.38 | 3.39 | 3.34 | qfq | 13,408,581 | 45,734,713 | -1.17% |
| 2025-06-25 | 3.42 | 3.43 | 3.38 | 3.43 | 3.38 | qfq | 15,380,228 | 52,434,522 | 0.88% |
| 2025-06-24 | 3.32 | 3.41 | 3.30 | 3.40 | 3.35 | qfq | 20,298,367 | 68,444,355 | 3.34% |
| 2025-06-23 | 3.25 | 3.31 | 3.22 | 3.29 | 3.24 | qfq | 11,959,922 | 39,196,785 | 1.23% |
| 2025-06-20 | 3.26 | 3.28 | 3.23 | 3.25 | 3.20 | qfq | 10,348,200 | 33,688,324 | 0.00% |
| 2025-06-19 | 3.29 | 3.31 | 3.24 | 3.25 | 3.20 | qfq | 12,504,845 | 40,849,440 | -1.52% |
| 2025-06-18 | 3.32 | 3.33 | 3.26 | 3.30 | 3.25 | qfq | 11,395,675 | 37,471,658 | -0.60% |
| 2025-06-17 | 3.33 | 3.35 | 3.31 | 3.32 | 3.27 | qfq | 9,529,600 | 31,690,817 | 0.00% |
| 2025-06-16 | 3.33 | 3.35 | 3.31 | 3.32 | 3.27 | qfq | 11,509,400 | 38,354,127 | -0.60% |
| 2025-06-13 | 3.43 | 3.43 | 3.33 | 3.34 | 3.29 | qfq | 21,900,389 | 73,768,101 | -2.91% |
| 2025-06-12 | 3.45 | 3.46 | 3.41 | 3.44 | 3.39 | qfq | 14,560,889 | 50,019,141 | -0.58% |
| 2025-06-11 | 3.42 | 3.50 | 3.41 | 3.46 | 3.41 | qfq | 25,297,928 | 87,851,702 | 1.76% |
| 2025-06-10 | 3.42 | 3.44 | 3.34 | 3.40 | 3.35 | qfq | 17,969,412 | 61,035,911 | -0.58% |
| 2025-06-09 | 3.43 | 3.45 | 3.40 | 3.42 | 3.37 | qfq | 16,602,000 | 56,933,246 | 0.29% |
| 2025-06-06 | 3.45 | 3.45 | 3.38 | 3.41 | 3.36 | qfq | 14,976,200 | 51,035,447 | -1.16% |
| 2025-06-05 | 3.43 | 3.48 | 3.42 | 3.45 | 3.40 | qfq | 15,491,000 | 53,416,850 | 0.88% |
| 2025-06-04 | 3.40 | 3.45 | 3.38 | 3.42 | 3.37 | qfq | 11,026,575 | 37,654,066 | 0.88% |
| 2025-06-03 | 3.41 | 3.44 | 3.38 | 3.39 | 3.34 | qfq | 14,071,155 | 47,835,895 | -0.88% |
| 2025-05-30 | 3.56 | 3.56 | 3.41 | 3.42 | 3.37 | qfq | 24,821,677 | 85,736,728 | -3.66% |
| 2025-05-29 | 3.48 | 3.59 | 3.48 | 3.55 | 3.50 | qfq | 21,998,800 | 78,243,438 | 1.72% |
| 2025-05-28 | 3.50 | 3.55 | 3.47 | 3.49 | 3.44 | qfq | 13,906,800 | 48,734,266 | -0.29% |
| 2025-05-27 | 3.47 | 3.51 | 3.42 | 3.50 | 3.45 | qfq | 14,625,889 | 50,680,809 | 0.29% |
| 2025-05-26 | 3.46 | 3.52 | 3.45 | 3.49 | 3.44 | qfq | 11,952,802 | 41,646,233 | 0.00% |
| 2025-05-23 | 3.53 | 3.59 | 3.47 | 3.49 | 3.44 | qfq | 19,666,600 | 69,540,413 | -0.85% |
| 2025-05-22 | 3.58 | 3.61 | 3.51 | 3.52 | 3.47 | qfq | 13,737,304 | 48,771,166 | -2.22% |
| 2025-05-21 | 3.62 | 3.62 | 3.55 | 3.60 | 3.55 | qfq | 12,987,100 | 46,557,701 | -0.83% |
| 2025-05-20 | 3.57 | 3.63 | 3.54 | 3.63 | 3.58 | qfq | 16,969,570 | 61,011,818 | 1.68% |
| 2025-05-19 | 3.56 | 3.59 | 3.50 | 3.57 | 3.52 | qfq | 16,170,689 | 57,289,293 | 0.28% |
| 2025-05-16 | 3.52 | 3.59 | 3.50 | 3.56 | 3.51 | qfq | 18,779,333 | 66,841,289 | -0.56% |
| 2025-05-15 | 3.61 | 3.62 | 3.56 | 3.58 | 3.46 | qfq | 12,292,991 | 44,038,147 | -0.83% |
| 2025-05-14 | 3.60 | 3.63 | 3.57 | 3.61 | 3.48 | qfq | 15,213,202 | 54,743,456 | -0.28% |
| 2025-05-13 | 3.66 | 3.68 | 3.59 | 3.62 | 3.49 | qfq | 13,228,200 | 48,037,826 | -0.28% |
| 2025-05-12 | 3.64 | 3.68 | 3.59 | 3.63 | 3.50 | qfq | 13,434,200 | 48,684,849 | 0.83% |
| 2025-05-09 | 3.66 | 3.72 | 3.58 | 3.60 | 3.47 | qfq | 16,213,900 | 58,711,511 | -1.91% |
| 2025-05-08 | 3.61 | 3.69 | 3.58 | 3.67 | 3.54 | qfq | 17,168,200 | 62,907,257 | 1.66% |
| 2025-05-07 | 3.67 | 3.68 | 3.57 | 3.61 | 3.48 | qfq | 20,271,808 | 73,463,202 | -0.55% |
| 2025-05-06 | 3.60 | 3.66 | 3.59 | 3.63 | 3.50 | qfq | 17,949,500 | 65,081,298 | 1.11% |
| 2025-04-30 | 3.56 | 3.64 | 3.55 | 3.59 | 3.46 | qfq | 22,234,008 | 80,123,098 | 1.13% |
| 2025-04-29 | 3.47 | 3.59 | 3.44 | 3.55 | 3.43 | qfq | 19,912,324 | 70,527,062 | 2.60% |
| 2025-04-28 | 3.60 | 3.63 | 3.43 | 3.46 | 3.34 | qfq | 26,877,600 | 93,657,796 | -6.49% |
| 2025-04-25 | 3.66 | 3.76 | 3.66 | 3.70 | 3.57 | qfq | 25,633,900 | 95,238,253 | 1.93% |
| 2025-04-24 | 3.62 | 3.67 | 3.59 | 3.63 | 3.50 | qfq | 19,319,700 | 70,050,490 | 0.55% |
| 2025-04-23 | 3.59 | 3.64 | 3.58 | 3.61 | 3.48 | qfq | 17,373,300 | 62,718,844 | 1.40% |
| 2025-04-22 | 3.50 | 3.57 | 3.48 | 3.56 | 3.44 | qfq | 17,900,900 | 63,248,671 | 1.71% |
| 2025-04-21 | 3.47 | 3.50 | 3.45 | 3.50 | 3.38 | qfq | 14,283,000 | 49,728,192 | 0.86% |
| 2025-04-18 | 3.49 | 3.52 | 3.43 | 3.47 | 3.35 | qfq | 12,686,800 | 43,928,360 | -0.86% |
| 2025-04-17 | 3.41 | 3.59 | 3.41 | 3.50 | 3.38 | qfq | 22,067,200 | 77,357,604 | 1.16% |
| 2025-04-16 | 3.55 | 3.57 | 3.45 | 3.46 | 3.34 | qfq | 35,269,953 | 123,321,897 | 0.29% |
| 2025-04-15 | 3.46 | 3.51 | 3.42 | 3.45 | 3.33 | qfq | 15,463,429 | 53,621,715 | -0.29% |
| 2025-04-14 | 3.38 | 3.52 | 3.37 | 3.46 | 3.34 | qfq | 28,147,300 | 97,369,118 | 4.53% |
| 2025-04-11 | 3.21 | 3.33 | 3.21 | 3.31 | 3.19 | qfq | 20,575,962 | 67,767,587 | 1.53% |
| 2025-04-10 | 3.26 | 3.35 | 3.25 | 3.26 | 3.15 | qfq | 24,959,500 | 82,234,232 | 1.88% |
| 2025-04-09 | 3.08 | 3.21 | 2.89 | 3.20 | 3.09 | qfq | 31,021,539 | 95,525,744 | 1.91% |
| 2025-04-08 | 3.25 | 3.35 | 3.06 | 3.14 | 3.03 | qfq | 52,990,700 | 166,445,666 | -7.65% |
| 2025-04-07 | 3.56 | 3.60 | 3.40 | 3.40 | 3.28 | qfq | 20,078,800 | 68,943,202 | -10.05% |
| 2025-04-03 | 3.81 | 3.84 | 3.73 | 3.78 | 3.65 | qfq | 18,450,100 | 69,785,509 | -1.56% |
| 2025-04-02 | 3.81 | 3.88 | 3.77 | 3.84 | 3.71 | qfq | 17,793,700 | 68,321,453 | 0.79% |
| 2025-04-01 | 3.87 | 3.88 | 3.80 | 3.81 | 3.68 | qfq | 20,379,200 | 78,117,041 | -1.04% |
| 2025-03-31 | 4.00 | 4.00 | 3.76 | 3.85 | 3.72 | qfq | 39,980,600 | 154,168,959 | -5.64% |
| 2025-03-28 | 4.14 | 4.16 | 4.07 | 4.08 | 3.94 | qfq | 18,240,400 | 74,836,638 | -1.69% |
| 2025-03-27 | 4.17 | 4.23 | 4.09 | 4.15 | 4.01 | qfq | 23,940,622 | 99,529,633 | -0.72% |
| 2025-03-26 | 4.08 | 4.21 | 4.04 | 4.18 | 4.03 | qfq | 27,168,000 | 113,248,096 | 2.45% |
| 2025-03-25 | 4.10 | 4.14 | 4.04 | 4.08 | 3.94 | qfq | 20,558,000 | 84,094,698 | -0.24% |
| 2025-03-24 | 4.23 | 4.26 | 4.00 | 4.09 | 3.95 | qfq | 37,695,900 | 154,702,105 | -2.85% |
| 2025-03-21 | 4.26 | 4.30 | 4.20 | 4.21 | 4.06 | qfq | 35,699,739 | 151,146,563 | -1.64% |
| 2025-03-20 | 4.19 | 4.33 | 4.19 | 4.28 | 4.13 | qfq | 39,743,900 | 170,522,324 | 1.18% |
| 2025-03-19 | 4.26 | 4.29 | 4.20 | 4.23 | 4.08 | qfq | 26,287,662 | 111,218,585 | -1.40% |
| 2025-03-18 | 4.26 | 4.30 | 4.22 | 4.29 | 4.14 | qfq | 38,111,461 | 162,304,799 | 0.70% |
| 2025-03-17 | 4.25 | 4.28 | 4.17 | 4.26 | 4.11 | qfq | 52,588,465 | 222,657,981 | 0.47% |
| 2025-03-14 | 4.02 | 4.28 | 3.95 | 4.24 | 4.09 | qfq | 86,765,565 | 359,003,796 | 6.00% |
| 2025-03-13 | 4.05 | 4.08 | 3.94 | 4.00 | 3.86 | qfq | 53,432,862 | 213,601,096 | -0.50% |
| 2025-03-12 | 4.08 | 4.14 | 4.01 | 4.02 | 3.88 | qfq | 100,403,300 | 407,399,942 | -2.19% |
| 2025-03-11 | 3.81 | 4.22 | 3.79 | 4.11 | 3.97 | qfq | 143,219,427 | 593,312,855 | 7.03% |
| 2025-03-10 | 3.80 | 3.85 | 3.78 | 3.84 | 3.71 | qfq | 19,087,930 | 73,136,804 | 0.79% |
| 2025-03-07 | 3.77 | 3.84 | 3.74 | 3.81 | 3.68 | qfq | 24,660,661 | 93,772,212 | 1.06% |
| 2025-03-06 | 3.77 | 3.80 | 3.75 | 3.77 | 3.64 | qfq | 21,195,661 | 79,980,248 | 0.00% |
| 2025-03-05 | 3.78 | 3.79 | 3.71 | 3.77 | 3.64 | qfq | 15,071,340 | 56,488,057 | -0.26% |
| 2025-03-04 | 3.70 | 3.80 | 3.68 | 3.78 | 3.65 | qfq | 15,365,181 | 57,864,443 | 1.34% |
| 2025-03-03 | 3.75 | 3.81 | 3.71 | 3.73 | 3.60 | qfq | 17,467,502 | 65,628,567 | 0.27% |
| 2025-02-28 | 3.86 | 3.88 | 3.71 | 3.72 | 3.59 | qfq | 23,496,402 | 88,758,992 | -3.88% |
| 2025-02-27 | 3.92 | 3.94 | 3.79 | 3.87 | 3.73 | qfq | 20,845,600 | 80,434,943 | -1.28% |
| 2025-02-26 | 3.83 | 3.93 | 3.83 | 3.92 | 3.78 | qfq | 28,439,062 | 110,914,588 | 1.82% |
| 2025-02-25 | 3.80 | 3.87 | 3.77 | 3.85 | 3.72 | qfq | 21,852,764 | 83,815,195 | 0.79% |
| 2025-02-24 | 3.83 | 3.85 | 3.77 | 3.82 | 3.69 | qfq | 19,410,100 | 73,903,704 | -0.26% |
| 2025-02-21 | 3.82 | 3.86 | 3.77 | 3.83 | 3.70 | qfq | 20,217,896 | 77,313,966 | -0.26% |
| 2025-02-20 | 3.84 | 3.85 | 3.79 | 3.84 | 3.71 | qfq | 18,643,100 | 71,195,928 | -0.26% |
| 2025-02-19 | 3.73 | 3.86 | 3.72 | 3.85 | 3.72 | qfq | 29,440,796 | 112,106,377 | 3.22% |
| 2025-02-18 | 3.82 | 3.82 | 3.71 | 3.73 | 3.60 | qfq | 16,977,600 | 63,925,839 | -2.10% |
| 2025-02-17 | 3.75 | 3.82 | 3.74 | 3.81 | 3.68 | qfq | 19,801,496 | 74,946,672 | 1.33% |
| 2025-02-14 | 3.80 | 3.84 | 3.72 | 3.76 | 3.63 | qfq | 19,900,396 | 75,042,121 | -0.53% |
| 2025-02-13 | 3.87 | 3.89 | 3.78 | 3.78 | 3.65 | qfq | 19,364,300 | 73,889,955 | -2.07% |
| 2025-02-12 | 3.84 | 3.86 | 3.79 | 3.86 | 3.73 | qfq | 17,839,900 | 68,407,983 | 0.78% |
| 2025-02-11 | 3.86 | 3.86 | 3.80 | 3.83 | 3.70 | qfq | 15,640,100 | 59,822,303 | -0.78% |
| 2025-02-10 | 3.89 | 3.91 | 3.83 | 3.86 | 3.73 | qfq | 19,499,400 | 75,152,827 | -0.26% |
| 2025-02-07 | 3.84 | 3.90 | 3.81 | 3.87 | 3.73 | qfq | 24,976,676 | 96,449,132 | 1.04% |
| 2025-02-06 | 3.69 | 3.83 | 3.66 | 3.83 | 3.70 | qfq | 21,877,400 | 82,035,136 | 4.08% |
| 2025-02-05 | 3.69 | 3.72 | 3.65 | 3.68 | 3.55 | qfq | 11,837,290 | 43,616,640 | 0.55% |
| 2025-01-27 | 3.75 | 3.77 | 3.65 | 3.66 | 3.53 | qfq | 13,203,000 | 48,848,818 | -1.61% |
| 2025-01-24 | 3.71 | 3.77 | 3.70 | 3.72 | 3.59 | qfq | 14,521,702 | 54,159,899 | -0.27% |
| 2025-01-23 | 3.79 | 3.84 | 3.72 | 3.73 | 3.60 | qfq | 13,758,700 | 52,044,669 | -0.80% |
| 2025-01-22 | 3.81 | 3.83 | 3.74 | 3.76 | 3.63 | qfq | 12,379,500 | 46,623,577 | -2.08% |
| 2025-01-21 | 3.85 | 3.89 | 3.80 | 3.84 | 3.71 | qfq | 16,240,400 | 62,265,995 | -0.26% |
| 2025-01-20 | 3.73 | 3.95 | 3.69 | 3.85 | 3.72 | qfq | 34,218,100 | 131,413,844 | 4.05% |
| 2025-01-17 | 3.69 | 3.78 | 3.66 | 3.70 | 3.57 | qfq | 15,477,500 | 57,389,175 | -0.27% |
| 2025-01-16 | 3.72 | 3.76 | 3.66 | 3.71 | 3.58 | qfq | 13,901,600 | 51,575,873 | 0.27% |
| 2025-01-15 | 3.71 | 3.74 | 3.68 | 3.70 | 3.57 | qfq | 14,305,600 | 52,958,254 | -0.27% |
| 2025-01-14 | 3.52 | 3.71 | 3.52 | 3.71 | 3.58 | qfq | 22,700,045 | 82,797,430 | 5.70% |
| 2025-01-13 | 3.53 | 3.55 | 3.46 | 3.51 | 3.39 | qfq | 12,892,800 | 45,222,008 | -0.85% |
| 2025-01-10 | 3.63 | 3.67 | 3.53 | 3.54 | 3.42 | qfq | 15,085,800 | 54,270,524 | -3.01% |
| 2025-01-09 | 3.58 | 3.67 | 3.57 | 3.65 | 3.52 | qfq | 16,727,300 | 60,900,363 | 1.11% |
| 2025-01-08 | 3.65 | 3.65 | 3.49 | 3.61 | 3.48 | qfq | 19,306,600 | 69,000,717 | -1.37% |
| 2025-01-07 | 3.59 | 3.66 | 3.57 | 3.66 | 3.53 | qfq | 13,499,400 | 48,783,551 | 2.52% |
| 2025-01-06 | 3.61 | 3.66 | 3.50 | 3.57 | 3.45 | qfq | 20,808,790 | 74,521,142 | -1.38% |
| 2025-01-03 | 3.80 | 3.83 | 3.61 | 3.62 | 3.49 | qfq | 23,608,600 | 87,441,711 | -4.49% |
| 2025-01-02 | 3.85 | 3.92 | 3.76 | 3.79 | 3.66 | qfq | 22,950,300 | 88,174,432 | -2.07% |
| 2024-12-31 | 3.93 | 3.95 | 3.86 | 3.87 | 3.73 | qfq | 21,348,400 | 83,255,890 | -1.28% |
| 2024-12-30 | 3.96 | 3.99 | 3.84 | 3.92 | 3.78 | qfq | 27,213,800 | 106,220,306 | -0.76% |
| 2024-12-27 | 3.83 | 4.04 | 3.81 | 3.95 | 3.81 | qfq | 41,529,090 | 163,333,044 | 2.60% |
| 2024-12-26 | 3.78 | 3.90 | 3.77 | 3.85 | 3.72 | qfq | 27,929,372 | 107,594,393 | 1.85% |
| 2024-12-25 | 3.86 | 3.90 | 3.67 | 3.78 | 3.65 | qfq | 40,862,862 | 153,714,504 | -2.33% |
| 2024-12-24 | 4.01 | 4.05 | 3.81 | 3.87 | 3.73 | qfq | 68,707,970 | 269,000,953 | 3.20% |
| 2024-12-23 | 3.90 | 3.92 | 3.73 | 3.75 | 3.62 | qfq | 22,836,972 | 86,668,569 | -3.60% |
| 2024-12-20 | 3.90 | 3.93 | 3.86 | 3.89 | 3.75 | qfq | 18,897,350 | 73,575,716 | -0.26% |
| 2024-12-19 | 3.86 | 3.92 | 3.83 | 3.90 | 3.76 | qfq | 21,105,800 | 81,887,737 | -0.76% |
| 2024-12-18 | 3.94 | 3.98 | 3.90 | 3.93 | 3.79 | qfq | 19,952,200 | 78,694,651 | 0.00% |
| 2024-12-17 | 4.10 | 4.10 | 3.91 | 3.93 | 3.79 | qfq | 34,407,720 | 136,513,040 | -3.91% |
| 2024-12-16 | 4.12 | 4.15 | 4.05 | 4.09 | 3.95 | qfq | 28,291,190 | 115,961,475 | -0.73% |
| 2024-12-13 | 4.24 | 4.26 | 4.10 | 4.12 | 3.98 | qfq | 36,283,100 | 151,223,824 | -3.29% |
| 2024-12-12 | 4.24 | 4.29 | 4.15 | 4.26 | 4.11 | qfq | 44,107,700 | 186,157,803 | 0.47% |
| 2024-12-11 | 4.18 | 4.26 | 4.17 | 4.24 | 4.09 | qfq | 41,175,162 | 173,830,497 | 0.95% |
| 2024-12-10 | 4.40 | 4.44 | 4.19 | 4.20 | 4.05 | qfq | 64,856,300 | 278,710,729 | -1.18% |
| 2024-12-09 | 4.34 | 4.35 | 4.18 | 4.25 | 4.10 | qfq | 72,017,191 | 306,050,747 | 1.19% |
| 2024-12-06 | 4.05 | 4.26 | 4.05 | 4.20 | 4.05 | qfq | 77,862,993 | 325,466,645 | 4.22% |
| 2024-12-05 | 3.97 | 4.05 | 3.95 | 4.03 | 3.89 | qfq | 30,259,000 | 121,515,358 | 1.51% |
| 2024-12-04 | 4.05 | 4.06 | 3.94 | 3.97 | 3.83 | qfq | 29,813,400 | 119,085,815 | -1.98% |
| 2024-12-03 | 4.07 | 4.07 | 3.99 | 4.05 | 3.91 | qfq | 35,443,477 | 142,551,901 | 0.00% |
| 2024-12-02 | 3.96 | 4.09 | 3.95 | 4.05 | 3.91 | qfq | 51,297,285 | 207,017,252 | 2.27% |
| 2024-11-29 | 3.85 | 3.97 | 3.81 | 3.96 | 3.82 | qfq | 45,069,000 | 176,316,467 | 2.06% |
| 2024-11-28 | 3.84 | 3.95 | 3.81 | 3.88 | 3.74 | qfq | 41,608,850 | 162,142,204 | 1.31% |
| 2024-11-27 | 3.80 | 3.84 | 3.67 | 3.83 | 3.70 | qfq | 33,393,800 | 125,045,955 | 0.52% |
| 2024-11-26 | 3.82 | 3.89 | 3.78 | 3.81 | 3.68 | qfq | 36,441,700 | 139,443,750 | -1.30% |
| 2024-11-25 | 3.75 | 3.91 | 3.72 | 3.86 | 3.73 | qfq | 38,451,262 | 146,915,936 | 2.93% |
| 2024-11-22 | 3.90 | 3.96 | 3.74 | 3.75 | 3.62 | qfq | 44,803,324 | 172,364,668 | -4.34% |
| 2024-11-21 | 3.98 | 3.98 | 3.85 | 3.92 | 3.78 | qfq | 42,800,962 | 167,902,183 | -1.26% |
| 2024-11-20 | 3.95 | 3.98 | 3.90 | 3.97 | 3.83 | qfq | 47,020,064 | 185,431,125 | 0.51% |
| 2024-11-19 | 3.88 | 3.96 | 3.83 | 3.95 | 3.81 | qfq | 56,353,367 | 220,278,291 | 2.86% |
| 2024-11-18 | 4.12 | 4.14 | 3.81 | 3.84 | 3.71 | qfq | 81,584,889 | 320,000,783 | -6.11% |
| 2024-11-15 | 4.08 | 4.38 | 4.07 | 4.09 | 3.95 | qfq | 107,838,993 | 450,769,829 | 1.74% |
| 2024-11-14 | 4.20 | 4.39 | 4.00 | 4.02 | 3.88 | qfq | 109,171,663 | 451,512,917 | -5.85% |
| 2024-11-13 | 4.44 | 4.66 | 4.25 | 4.27 | 4.12 | qfq | 235,076,722 | 1,039,374,554 | 0.47% |
| 2024-11-12 | 3.96 | 4.25 | 3.96 | 4.25 | 4.10 | qfq | 61,040,996 | 254,815,463 | 10.10% |
| 2024-11-11 | 3.81 | 3.93 | 3.78 | 3.86 | 3.73 | qfq | 96,239,210 | 370,281,011 | -0.77% |
| 2024-11-08 | 4.16 | 4.31 | 3.81 | 3.89 | 3.75 | qfq | 195,220,950 | 787,272,264 | -1.02% |
| 2024-11-07 | 3.69 | 3.93 | 3.66 | 3.93 | 3.79 | qfq | 65,478,179 | 254,264,331 | 10.08% |
| 2024-11-06 | 3.47 | 3.64 | 3.40 | 3.57 | 3.45 | qfq | 73,179,527 | 258,453,896 | 3.48% |
| 2024-11-05 | 3.37 | 3.46 | 3.35 | 3.45 | 3.33 | qfq | 46,058,360 | 157,490,590 | 1.17% |
| 2024-11-04 | 3.23 | 3.44 | 3.23 | 3.41 | 3.29 | qfq | 54,278,322 | 183,084,323 | 5.90% |
| 2024-11-01 | 3.36 | 3.36 | 3.21 | 3.22 | 3.11 | qfq | 32,923,400 | 107,382,212 | -4.17% |
| 2024-10-31 | 3.27 | 3.40 | 3.24 | 3.36 | 3.24 | qfq | 43,735,548 | 145,752,522 | 3.07% |
| 2024-10-30 | 3.17 | 3.29 | 3.17 | 3.26 | 3.15 | qfq | 27,309,703 | 88,521,018 | 1.56% |
| 2024-10-29 | 3.32 | 3.32 | 3.20 | 3.21 | 3.10 | qfq | 25,259,200 | 81,847,652 | -2.13% |
| 2024-10-28 | 3.19 | 3.28 | 3.18 | 3.28 | 3.17 | qfq | 26,122,100 | 84,838,588 | 3.14% |
| 2024-10-25 | 3.13 | 3.18 | 3.13 | 3.18 | 3.07 | qfq | 20,233,397 | 63,982,478 | 1.60% |
| 2024-10-24 | 3.14 | 3.14 | 3.10 | 3.13 | 3.02 | qfq | 12,573,497 | 39,198,361 | -0.32% |
| 2024-10-23 | 3.13 | 3.18 | 3.10 | 3.14 | 3.03 | qfq | 21,535,600 | 67,591,662 | 0.32% |
| 2024-10-22 | 3.07 | 3.14 | 3.02 | 3.13 | 3.02 | qfq | 23,942,700 | 74,102,933 | 2.29% |
| 2024-10-21 | 3.08 | 3.10 | 3.05 | 3.06 | 2.95 | qfq | 22,987,014 | 70,724,011 | -0.65% |
| 2024-10-18 | 3.03 | 3.13 | 3.00 | 3.08 | 2.97 | qfq | 23,908,877 | 73,267,813 | 1.99% |
| 2024-10-17 | 3.05 | 3.10 | 3.02 | 3.02 | 2.91 | qfq | 17,379,600 | 53,026,655 | -0.66% |
| 2024-10-16 | 3.03 | 3.07 | 3.02 | 3.04 | 2.93 | qfq | 15,859,673 | 48,239,264 | -0.33% |
| 2024-10-15 | 3.12 | 3.12 | 3.05 | 3.05 | 2.94 | qfq | 20,997,396 | 64,796,164 | -2.56% |
| 2024-10-14 | 3.10 | 3.13 | 3.03 | 3.13 | 3.02 | qfq | 22,494,698 | 69,443,488 | 1.62% |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | 2.97 | qfq | 22,632,500 | 70,253,597 | -3.45% |
| 2024-10-10 | 3.23 | 3.29 | 3.11 | 3.19 | 3.08 | qfq | 30,243,946 | 97,060,381 | -0.31% |
| 2024-10-09 | 3.38 | 3.38 | 3.18 | 3.20 | 3.09 | qfq | 54,043,345 | 177,187,909 | -6.98% |
| 2024-10-08 | 3.55 | 3.55 | 3.23 | 3.44 | 3.32 | qfq | 70,455,273 | 240,789,968 | 6.50% |
| 2024-09-30 | 3.06 | 3.25 | 3.01 | 3.23 | 3.12 | qfq | 55,583,044 | 174,929,261 | 9.12% |
| 2024-09-27 | 2.89 | 3.00 | 2.88 | 2.96 | 2.86 | qfq | 27,816,400 | 81,787,024 | 3.50% |
| 2024-09-26 | 2.79 | 2.86 | 2.78 | 2.86 | 2.76 | qfq | 22,916,592 | 64,602,864 | 2.14% |
| 2024-09-25 | 2.76 | 2.85 | 2.75 | 2.80 | 2.70 | qfq | 19,336,428 | 54,407,534 | 1.82% |
| 2024-09-24 | 2.66 | 2.75 | 2.66 | 2.75 | 2.65 | qfq | 16,332,700 | 44,380,124 | 3.00% |
| 2024-09-23 | 2.63 | 2.68 | 2.60 | 2.67 | 2.58 | qfq | 10,591,075 | 28,124,937 | 1.14% |
| 2024-09-20 | 2.61 | 2.65 | 2.59 | 2.64 | 2.55 | qfq | 8,532,600 | 22,391,915 | 0.76% |
| 2024-09-19 | 2.56 | 2.63 | 2.55 | 2.62 | 2.53 | qfq | 9,558,864 | 24,814,254 | 2.75% |
| 2024-09-18 | 2.55 | 2.56 | 2.50 | 2.55 | 2.46 | qfq | 7,653,954 | 19,370,342 | 0.00% |
| 2024-09-13 | 2.61 | 2.61 | 2.54 | 2.55 | 2.46 | qfq | 8,883,822 | 22,837,678 | -2.30% |
| 2024-09-12 | 2.61 | 2.65 | 2.60 | 2.61 | 2.52 | qfq | 8,358,700 | 21,946,694 | -0.38% |
| 2024-09-11 | 2.61 | 2.64 | 2.60 | 2.62 | 2.53 | qfq | 7,019,212 | 18,410,288 | -0.38% |
| 2024-09-10 | 2.61 | 2.64 | 2.56 | 2.63 | 2.54 | qfq | 8,820,011 | 22,929,564 | 0.77% |
| 2024-09-09 | 2.63 | 2.65 | 2.60 | 2.61 | 2.52 | qfq | 10,831,999 | 28,371,074 | -1.51% |
| 2024-09-06 | 2.68 | 2.71 | 2.64 | 2.65 | 2.56 | qfq | 9,549,800 | 25,519,649 | -1.49% |
| 2024-09-05 | 2.65 | 2.70 | 2.65 | 2.69 | 2.60 | qfq | 8,294,800 | 22,246,557 | 1.13% |
| 2024-09-04 | 2.66 | 2.69 | 2.65 | 2.66 | 2.57 | qfq | 10,319,900 | 27,503,833 | -0.75% |
| 2024-09-03 | 2.65 | 2.70 | 2.65 | 2.68 | 2.59 | qfq | 10,107,375 | 27,011,792 | 0.75% |
| 2024-09-02 | 2.72 | 2.74 | 2.66 | 2.66 | 2.57 | qfq | 15,010,800 | 40,572,676 | -2.56% |
| 2024-08-30 | 2.69 | 2.78 | 2.68 | 2.73 | 2.63 | qfq | 24,884,238 | 68,242,980 | 0.74% |
| 2024-08-29 | 2.68 | 2.73 | 2.65 | 2.71 | 2.62 | qfq | 14,386,600 | 38,764,505 | 0.00% |
| 2024-08-28 | 2.69 | 2.75 | 2.66 | 2.71 | 2.62 | qfq | 13,724,475 | 37,012,263 | 0.37% |
| 2024-08-27 | 2.76 | 2.76 | 2.70 | 2.70 | 2.61 | qfq | 7,970,900 | 21,751,442 | -2.17% |
| 2024-08-26 | 2.68 | 2.77 | 2.67 | 2.76 | 2.66 | qfq | 8,705,400 | 23,798,799 | 2.60% |
| 2024-08-23 | 2.69 | 2.71 | 2.66 | 2.69 | 2.60 | qfq | 9,272,300 | 24,923,892 | -0.74% |
| 2024-08-22 | 2.76 | 2.79 | 2.70 | 2.71 | 2.62 | qfq | 9,770,700 | 26,683,347 | -2.17% |
| 2024-08-21 | 2.80 | 2.80 | 2.76 | 2.77 | 2.67 | qfq | 6,096,000 | 16,942,910 | -1.07% |
| 2024-08-20 | 2.86 | 2.87 | 2.78 | 2.80 | 2.70 | qfq | 8,179,600 | 22,971,779 | -2.10% |
| 2024-08-19 | 2.85 | 2.88 | 2.83 | 2.86 | 2.76 | qfq | 7,823,800 | 22,339,435 | 0.35% |
| 2024-08-16 | 2.85 | 2.87 | 2.83 | 2.85 | 2.75 | qfq | 8,304,489 | 23,662,090 | 0.35% |
| 2024-08-15 | 2.83 | 2.86 | 2.80 | 2.84 | 2.74 | qfq | 10,720,422 | 30,430,428 | 0.71% |
| 2024-08-14 | 2.82 | 2.85 | 2.82 | 2.82 | 2.72 | qfq | 6,371,400 | 18,044,024 | -0.70% |
| 2024-08-13 | 2.81 | 2.84 | 2.79 | 2.84 | 2.74 | qfq | 8,706,515 | 24,490,466 | 1.07% |
| 2024-08-12 | 2.82 | 2.83 | 2.80 | 2.81 | 2.71 | qfq | 8,637,229 | 24,278,891 | -1.06% |
| 2024-08-09 | 2.86 | 2.89 | 2.83 | 2.84 | 2.74 | qfq | 10,406,100 | 29,743,801 | -0.70% |
| 2024-08-08 | 2.84 | 2.87 | 2.81 | 2.86 | 2.76 | qfq | 8,654,434 | 24,607,245 | 0.35% |
| 2024-08-07 | 2.85 | 2.88 | 2.84 | 2.85 | 2.75 | qfq | 8,359,400 | 23,894,181 | -0.70% |
| 2024-08-06 | 2.86 | 2.90 | 2.83 | 2.87 | 2.77 | qfq | 9,116,338 | 26,062,460 | 0.70% |
| 2024-08-05 | 2.91 | 2.94 | 2.85 | 2.85 | 2.75 | qfq | 13,760,773 | 39,813,909 | -2.73% |
| 2024-08-02 | 2.97 | 2.98 | 2.92 | 2.93 | 2.83 | qfq | 12,587,815 | 37,179,660 | -1.35% |
| 2024-08-01 | 2.95 | 2.99 | 2.94 | 2.97 | 2.87 | qfq | 13,968,100 | 41,511,666 | 0.68% |
| 2024-07-31 | 2.86 | 2.96 | 2.86 | 2.95 | 2.85 | qfq | 16,648,500 | 48,738,119 | 3.15% |
| 2024-07-30 | 2.86 | 2.88 | 2.84 | 2.86 | 2.76 | qfq | 10,605,600 | 30,307,540 | -0.69% |
| 2024-07-29 | 2.87 | 2.89 | 2.84 | 2.88 | 2.78 | qfq | 10,778,000 | 30,959,119 | 1.05% |
| 2024-07-26 | 2.79 | 2.86 | 2.79 | 2.85 | 2.75 | qfq | 11,363,616 | 32,325,561 | 1.79% |
| 2024-07-25 | 2.76 | 2.81 | 2.72 | 2.80 | 2.70 | qfq | 11,132,695 | 30,932,321 | 1.45% |
| 2024-07-24 | 2.80 | 2.82 | 2.75 | 2.76 | 2.66 | qfq | 12,795,200 | 35,496,466 | -2.13% |
| 2024-07-23 | 2.86 | 2.89 | 2.81 | 2.82 | 2.72 | qfq | 12,135,116 | 34,713,556 | -1.74% |
| 2024-07-22 | 2.89 | 2.92 | 2.85 | 2.87 | 2.77 | qfq | 14,414,138 | 41,346,866 | -1.37% |
| 2024-07-19 | 2.91 | 2.95 | 2.90 | 2.91 | 2.81 | qfq | 10,551,516 | 30,840,900 | -0.68% |
| 2024-07-18 | 2.93 | 2.95 | 2.88 | 2.93 | 2.83 | qfq | 12,114,700 | 35,206,071 | -0.68% |
| 2024-07-17 | 3.02 | 3.02 | 2.94 | 2.95 | 2.85 | qfq | 11,749,000 | 34,898,507 | -2.64% |
| 2024-07-16 | 3.02 | 3.05 | 3.00 | 3.03 | 2.92 | qfq | 10,013,600 | 30,259,241 | 0.33% |
| 2024-07-15 | 3.06 | 3.06 | 3.01 | 3.02 | 2.91 | qfq | 13,838,900 | 41,909,440 | -1.95% |
| 2024-07-12 | 3.04 | 3.08 | 3.03 | 3.08 | 2.97 | qfq | 15,815,100 | 48,420,675 | 0.98% |
| 2024-07-11 | 2.98 | 3.06 | 2.98 | 3.05 | 2.94 | qfq | 17,293,600 | 52,454,107 | 3.74% |
| 2024-07-10 | 2.93 | 2.99 | 2.92 | 2.94 | 2.84 | qfq | 13,619,500 | 40,313,363 | 0.00% |
| 2024-07-09 | 2.85 | 2.95 | 2.85 | 2.94 | 2.84 | qfq | 14,221,429 | 41,254,361 | 2.08% |
| 2024-07-08 | 2.99 | 3.00 | 2.87 | 2.88 | 2.78 | qfq | 15,985,891 | 46,595,257 | -3.36% |
| 2024-07-05 | 2.98 | 3.01 | 2.94 | 2.98 | 2.88 | qfq | 9,454,600 | 28,173,023 | 0.00% |
| 2024-07-04 | 3.04 | 3.07 | 2.97 | 2.98 | 2.88 | qfq | 11,356,800 | 34,190,963 | -2.30% |
| 2024-07-03 | 3.05 | 3.10 | 3.03 | 3.05 | 2.94 | qfq | 12,652,000 | 38,740,077 | 0.00% |
| 2024-07-02 | 3.06 | 3.10 | 3.04 | 3.05 | 2.94 | qfq | 11,058,100 | 33,937,219 | -0.33% |
| 2024-07-01 | 3.02 | 3.08 | 2.99 | 3.06 | 2.95 | qfq | 10,100,902 | 30,608,509 | 0.66% |
| 2024-06-28 | 2.99 | 3.08 | 2.97 | 3.04 | 2.93 | qfq | 12,623,000 | 38,391,645 | 1.00% |
| 2024-06-27 | 3.09 | 3.09 | 3.00 | 3.01 | 2.90 | qfq | 11,736,400 | 35,734,011 | -2.59% |
| 2024-06-26 | 2.98 | 3.09 | 2.95 | 3.09 | 2.98 | qfq | 16,228,701 | 49,164,344 | 3.69% |
| 2024-06-25 | 2.92 | 3.03 | 2.92 | 2.98 | 2.88 | qfq | 14,055,350 | 41,944,634 | 1.71% |
| 2024-06-24 | 3.02 | 3.03 | 2.93 | 2.93 | 2.83 | qfq | 18,210,500 | 54,075,496 | -3.93% |
| 2024-06-21 | 3.03 | 3.08 | 3.01 | 3.05 | 2.94 | qfq | 9,842,500 | 30,015,391 | 0.33% |
| 2024-06-20 | 3.12 | 3.12 | 3.03 | 3.04 | 2.93 | qfq | 15,434,102 | 47,317,980 | -2.56% |
| 2024-06-19 | 3.16 | 3.19 | 3.10 | 3.12 | 3.01 | qfq | 19,476,700 | 61,150,051 | -1.89% |
| 2024-06-18 | 3.06 | 3.18 | 3.04 | 3.18 | 3.07 | qfq | 26,334,508 | 82,760,100 | 4.95% |
| 2024-06-17 | 3.00 | 3.08 | 2.99 | 3.03 | 2.92 | qfq | 13,722,400 | 41,770,902 | 0.33% |
| 2024-06-14 | 2.99 | 3.04 | 2.96 | 3.02 | 2.91 | qfq | 12,139,300 | 36,552,592 | 0.67% |
| 2024-06-13 | 3.02 | 3.04 | 2.98 | 3.00 | 2.90 | qfq | 13,024,902 | 39,133,406 | -0.99% |
| 2024-06-12 | 2.98 | 3.04 | 2.97 | 3.03 | 2.92 | qfq | 14,437,100 | 43,494,814 | 1.00% |
| 2024-06-11 | 2.96 | 3.01 | 2.92 | 3.00 | 2.90 | qfq | 21,741,500 | 64,487,754 | 1.69% |
| 2024-06-07 | 2.95 | 2.98 | 2.89 | 2.95 | 2.85 | qfq | 20,944,800 | 61,421,323 | 1.37% |
| 2024-06-06 | 3.03 | 3.06 | 2.88 | 2.91 | 2.81 | qfq | 35,304,500 | 103,785,402 | -3.96% |
| 2024-06-05 | 3.10 | 3.11 | 3.02 | 3.03 | 2.92 | qfq | 17,136,500 | 52,592,810 | -2.88% |
| 2024-06-04 | 3.11 | 3.14 | 3.05 | 3.12 | 3.01 | qfq | 19,299,200 | 59,899,996 | -0.95% |
| 2024-06-03 | 3.25 | 3.26 | 3.11 | 3.15 | 3.04 | qfq | 22,137,282 | 70,119,447 | -2.48% |
| 2024-05-31 | 3.17 | 3.24 | 3.17 | 3.23 | 3.12 | qfq | 16,234,900 | 52,299,448 | 1.89% |
| 2024-05-30 | 3.16 | 3.20 | 3.14 | 3.17 | 3.06 | qfq | 15,014,300 | 47,710,710 | 0.32% |
| 2024-05-29 | 3.13 | 3.19 | 3.13 | 3.16 | 3.05 | qfq | 12,891,300 | 40,700,296 | 0.64% |
| 2024-05-28 | 3.21 | 3.21 | 3.13 | 3.14 | 3.03 | qfq | 14,755,100 | 46,685,352 | -1.88% |
| 2024-05-27 | 3.18 | 3.20 | 3.14 | 3.20 | 3.09 | qfq | 14,056,700 | 44,557,916 | 1.27% |
| 2024-05-24 | 3.18 | 3.21 | 3.16 | 3.16 | 3.05 | qfq | 11,459,500 | 36,466,838 | -0.94% |
| 2024-05-23 | 3.26 | 3.28 | 3.18 | 3.19 | 3.08 | qfq | 22,226,000 | 71,343,423 | -2.45% |
| 2024-05-22 | 3.30 | 3.32 | 3.27 | 3.27 | 3.16 | qfq | 13,512,400 | 44,440,757 | -0.91% |
| 2024-05-21 | 3.33 | 3.34 | 3.27 | 3.30 | 3.18 | qfq | 17,180,604 | 56,624,170 | -1.20% |
| 2024-05-20 | 3.31 | 3.37 | 3.30 | 3.34 | 3.22 | qfq | 24,994,300 | 83,544,754 | 0.60% |
| 2024-05-17 | 3.28 | 3.32 | 3.26 | 3.32 | 3.20 | qfq | 17,404,200 | 57,138,572 | 1.22% |
| 2024-05-16 | 3.30 | 3.31 | 3.26 | 3.28 | 3.17 | qfq | 13,665,000 | 44,935,038 | 0.31% |
| 2024-05-15 | 3.33 | 3.33 | 3.26 | 3.27 | 3.16 | qfq | 15,113,200 | 49,806,870 | -1.80% |
| 2024-05-14 | 3.30 | 3.35 | 3.29 | 3.33 | 3.21 | qfq | 17,798,700 | 59,321,794 | 0.91% |
| 2024-05-13 | 3.31 | 3.34 | 3.25 | 3.30 | 3.18 | qfq | 19,855,506 | 65,469,709 | -1.20% |
| 2024-05-10 | 3.39 | 3.39 | 3.33 | 3.34 | 3.22 | qfq | 20,198,700 | 67,700,720 | -1.47% |
| 2024-05-09 | 3.34 | 3.41 | 3.33 | 3.39 | 3.27 | qfq | 19,341,764 | 65,578,827 | 1.19% |
| 2024-05-08 | 3.40 | 3.41 | 3.35 | 3.35 | 3.23 | qfq | 22,247,900 | 75,032,602 | -1.76% |
| 2024-05-07 | 3.42 | 3.43 | 3.36 | 3.41 | 3.29 | qfq | 22,754,200 | 77,379,402 | -0.58% |
| 2024-05-06 | 3.45 | 3.49 | 3.40 | 3.43 | 3.31 | qfq | 37,225,106 | 127,911,247 | 0.88% |
| 2024-04-30 | 3.36 | 3.53 | 3.35 | 3.40 | 3.28 | qfq | 59,508,179 | 204,089,906 | 2.72% |
| 2024-04-29 | 3.26 | 3.31 | 3.22 | 3.31 | 3.19 | qfq | 26,769,264 | 87,482,074 | 0.30% |
| 2024-04-26 | 3.29 | 3.31 | 3.26 | 3.30 | 3.09 | qfq | 20,545,600 | 67,652,551 | 0.30% |
| 2024-04-25 | 3.26 | 3.29 | 3.23 | 3.29 | 3.08 | qfq | 18,975,800 | 62,084,460 | 1.23% |
| 2024-04-24 | 3.19 | 3.26 | 3.17 | 3.25 | 3.04 | qfq | 17,826,500 | 57,548,057 | 2.85% |
| 2024-04-23 | 3.17 | 3.19 | 3.13 | 3.16 | 2.96 | qfq | 15,608,100 | 49,364,728 | 0.32% |
| 2024-04-22 | 3.17 | 3.19 | 3.10 | 3.15 | 2.95 | qfq | 19,527,600 | 61,559,928 | -1.25% |
| 2024-04-19 | 3.17 | 3.21 | 3.13 | 3.19 | 2.99 | qfq | 18,760,217 | 59,569,538 | 0.00% |
| 2024-04-18 | 3.30 | 3.30 | 3.17 | 3.19 | 2.99 | qfq | 25,420,496 | 82,135,743 | -0.93% |
| 2024-04-17 | 3.01 | 3.22 | 3.01 | 3.22 | 3.01 | qfq | 34,561,169 | 108,344,911 | 8.42% |
| 2024-04-16 | 3.21 | 3.21 | 2.96 | 2.97 | 2.78 | qfq | 39,592,179 | 120,427,943 | -7.19% |
| 2024-04-15 | 3.31 | 3.31 | 3.14 | 3.20 | 2.99 | qfq | 34,914,880 | 112,706,530 | -2.44% |
| 2024-04-12 | 3.33 | 3.36 | 3.26 | 3.28 | 3.07 | qfq | 21,329,080 | 70,404,294 | -1.80% |
| 2024-04-11 | 3.32 | 3.38 | 3.29 | 3.34 | 3.13 | qfq | 21,900,700 | 73,287,247 | 0.00% |
| 2024-04-10 | 3.40 | 3.41 | 3.31 | 3.34 | 3.13 | qfq | 21,353,140 | 71,474,216 | -1.76% |
| 2024-04-09 | 3.39 | 3.42 | 3.37 | 3.40 | 3.18 | qfq | 21,359,092 | 72,436,622 | 0.29% |
| 2024-04-08 | 3.39 | 3.43 | 3.36 | 3.39 | 3.17 | qfq | 31,862,945 | 108,254,572 | 0.30% |
| 2024-04-03 | 3.42 | 3.44 | 3.36 | 3.38 | 3.16 | qfq | 22,528,826 | 76,235,892 | -1.17% |
| 2024-04-02 | 3.46 | 3.46 | 3.38 | 3.42 | 3.20 | qfq | 32,574,628 | 111,270,216 | -1.16% |
| 2024-04-01 | 3.28 | 3.47 | 3.27 | 3.46 | 3.24 | qfq | 52,899,078 | 179,851,999 | 5.17% |
| 2024-03-29 | 3.27 | 3.39 | 3.23 | 3.29 | 3.08 | qfq | 41,143,919 | 135,009,461 | 2.81% |
| 2024-03-28 | 3.09 | 3.23 | 3.07 | 3.20 | 2.99 | qfq | 28,968,469 | 91,783,452 | 4.23% |
| 2024-03-27 | 3.19 | 3.19 | 3.07 | 3.07 | 2.87 | qfq | 24,415,384 | 76,654,885 | -3.76% |
| 2024-03-26 | 3.14 | 3.20 | 3.13 | 3.19 | 2.99 | qfq | 26,474,307 | 83,794,517 | 1.27% |
| 2024-03-25 | 3.21 | 3.23 | 3.14 | 3.15 | 2.95 | qfq | 26,268,797 | 84,057,668 | -2.78% |
| 2024-03-22 | 3.28 | 3.29 | 3.19 | 3.24 | 3.03 | qfq | 20,116,721 | 64,974,458 | -1.22% |
| 2024-03-21 | 3.28 | 3.29 | 3.23 | 3.28 | 3.07 | qfq | 23,774,476 | 77,724,096 | 0.61% |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.26 | 3.05 | qfq | 19,187,724 | 62,453,636 | 0.00% |
| 2024-03-19 | 3.26 | 3.31 | 3.24 | 3.26 | 3.05 | qfq | 29,657,700 | 97,250,187 | -0.31% |
| 2024-03-18 | 3.21 | 3.27 | 3.20 | 3.27 | 3.06 | qfq | 37,238,805 | 120,885,705 | 2.51% |
| 2024-03-15 | 3.09 | 3.19 | 3.07 | 3.19 | 2.99 | qfq | 31,617,354 | 99,349,964 | 2.57% |
| 2024-03-14 | 3.14 | 3.17 | 3.07 | 3.11 | 2.91 | qfq | 27,636,556 | 86,349,577 | -0.64% |
| 2024-03-13 | 3.11 | 3.17 | 3.11 | 3.13 | 2.93 | qfq | 40,030,813 | 125,632,539 | 0.64% |
| 2024-03-12 | 3.08 | 3.12 | 3.04 | 3.11 | 2.91 | qfq | 46,036,654 | 142,097,786 | 0.97% |
| 2024-03-11 | 2.99 | 3.09 | 2.99 | 3.08 | 2.88 | qfq | 35,860,373 | 109,050,040 | 2.67% |
| 2024-03-08 | 2.98 | 3.02 | 2.96 | 3.00 | 2.81 | qfq | 25,074,143 | 74,955,355 | 0.00% |
| 2024-03-07 | 3.02 | 3.08 | 2.98 | 3.00 | 2.81 | qfq | 43,494,101 | 132,078,245 | -0.33% |
| 2024-03-06 | 2.97 | 3.05 | 2.95 | 3.01 | 2.82 | qfq | 41,932,785 | 126,038,014 | 1.01% |
| 2024-03-05 | 3.05 | 3.08 | 2.97 | 2.98 | 2.79 | qfq | 64,644,686 | 194,017,134 | -3.87% |
| 2024-03-04 | 3.25 | 3.26 | 3.02 | 3.10 | 2.90 | qfq | 137,876,809 | 425,844,064 | -7.19% |
| 2024-03-01 | 3.05 | 3.34 | 3.05 | 3.34 | 3.13 | qfq | 93,007,818 | 300,089,491 | 9.87% |
| 2024-02-29 | 2.83 | 3.04 | 2.83 | 3.04 | 2.84 | qfq | 39,301,690 | 115,920,490 | 6.67% |
| 2024-02-28 | 3.09 | 3.11 | 2.85 | 2.85 | 2.67 | qfq | 43,139,209 | 129,375,554 | -6.86% |
| 2024-02-27 | 2.95 | 3.06 | 2.93 | 3.06 | 2.86 | qfq | 32,926,842 | 99,452,789 | 3.38% |
| 2024-02-26 | 2.92 | 3.01 | 2.91 | 2.96 | 2.77 | qfq | 33,818,000 | 100,242,069 | 2.07% |
| 2024-02-23 | 2.85 | 2.92 | 2.82 | 2.90 | 2.71 | qfq | 25,982,586 | 74,360,683 | 2.47% |
| 2024-02-22 | 2.80 | 2.85 | 2.79 | 2.83 | 2.65 | qfq | 20,582,186 | 57,962,659 | 1.07% |
| 2024-02-21 | 2.76 | 2.91 | 2.74 | 2.80 | 2.62 | qfq | 35,772,871 | 101,625,978 | 0.72% |
| 2024-02-20 | 2.78 | 2.79 | 2.72 | 2.78 | 2.60 | qfq | 23,215,716 | 64,001,886 | -0.71% |
| 2024-02-19 | 2.71 | 2.80 | 2.68 | 2.80 | 2.62 | qfq | 47,936,042 | 131,865,230 | 5.66% |
| 2024-02-08 | 2.42 | 2.65 | 2.40 | 2.65 | 2.48 | qfq | 57,277,101 | 145,581,575 | 9.96% |
| 2024-02-07 | 2.52 | 2.52 | 2.35 | 2.41 | 2.26 | qfq | 48,586,806 | 118,553,590 | -3.60% |
| 2024-02-06 | 2.32 | 2.56 | 2.27 | 2.50 | 2.34 | qfq | 46,429,960 | 111,599,289 | 3.31% |
| 2024-02-05 | 2.64 | 2.65 | 2.42 | 2.42 | 2.26 | qfq | 42,800,585 | 105,781,498 | -10.04% |
| 2024-02-02 | 2.88 | 2.91 | 2.59 | 2.69 | 2.52 | qfq | 31,005,419 | 84,958,766 | -5.94% |
| 2024-02-01 | 2.90 | 2.94 | 2.83 | 2.86 | 2.68 | qfq | 22,899,165 | 66,021,647 | -2.05% |
| 2024-01-31 | 3.02 | 3.08 | 2.91 | 2.92 | 2.73 | qfq | 26,587,555 | 79,271,744 | -4.58% |
| 2024-01-30 | 3.10 | 3.18 | 3.06 | 3.06 | 2.86 | qfq | 17,928,170 | 55,990,838 | -1.92% |
| 2024-01-29 | 3.24 | 3.25 | 3.11 | 3.12 | 2.92 | qfq | 19,201,500 | 60,471,960 | -3.11% |
| 2024-01-26 | 3.22 | 3.27 | 3.20 | 3.22 | 3.01 | qfq | 16,624,741 | 53,730,073 | 0.00% |
| 2024-01-25 | 3.12 | 3.22 | 3.08 | 3.22 | 3.01 | qfq | 22,045,087 | 69,733,058 | 3.21% |
| 2024-01-24 | 3.07 | 3.14 | 2.98 | 3.12 | 2.92 | qfq | 24,255,729 | 74,408,599 | 1.63% |
| 2024-01-23 | 3.06 | 3.09 | 2.99 | 3.07 | 2.87 | qfq | 26,258,500 | 79,936,252 | 0.66% |
| 2024-01-22 | 3.21 | 3.25 | 3.03 | 3.05 | 2.85 | qfq | 23,544,600 | 74,033,032 | -5.86% |
| 2024-01-19 | 3.31 | 3.32 | 3.23 | 3.24 | 3.03 | qfq | 15,825,826 | 51,769,922 | -1.22% |
| 2024-01-18 | 3.33 | 3.35 | 3.20 | 3.28 | 3.07 | qfq | 23,683,800 | 77,286,727 | -1.80% |
| 2024-01-17 | 3.39 | 3.42 | 3.34 | 3.34 | 3.13 | qfq | 17,608,500 | 59,537,626 | -1.76% |
| 2024-01-16 | 3.40 | 3.42 | 3.34 | 3.40 | 3.18 | qfq | 17,107,746 | 57,799,114 | -0.29% |
| 2024-01-15 | 3.45 | 3.45 | 3.39 | 3.41 | 3.19 | qfq | 15,399,468 | 52,550,132 | -0.58% |
| 2024-01-12 | 3.46 | 3.49 | 3.42 | 3.43 | 3.21 | qfq | 17,377,400 | 60,132,145 | -0.58% |
| 2024-01-11 | 3.38 | 3.46 | 3.36 | 3.45 | 3.23 | qfq | 13,840,600 | 47,278,561 | 2.07% |
| 2024-01-10 | 3.42 | 3.43 | 3.35 | 3.38 | 3.16 | qfq | 12,763,401 | 43,296,610 | -0.59% |
| 2024-01-09 | 3.39 | 3.44 | 3.38 | 3.40 | 3.18 | qfq | 14,196,500 | 48,354,051 | 0.59% |
| 2024-01-08 | 3.44 | 3.46 | 3.38 | 3.38 | 3.16 | qfq | 15,314,300 | 52,318,176 | -2.03% |
| 2024-01-05 | 3.50 | 3.55 | 3.43 | 3.45 | 3.23 | qfq | 17,235,900 | 60,129,395 | -1.71% |
| 2024-01-04 | 3.52 | 3.53 | 3.49 | 3.51 | 3.28 | qfq | 13,978,432 | 49,039,745 | -0.57% |
| 2024-01-03 | 3.57 | 3.57 | 3.50 | 3.53 | 3.30 | qfq | 17,173,428 | 60,699,672 | -0.56% |
| 2024-01-02 | 3.52 | 3.58 | 3.51 | 3.55 | 3.32 | qfq | 22,052,615 | 78,353,585 | 1.14% |
| 2023-12-29 | 3.46 | 3.52 | 3.45 | 3.51 | 3.28 | qfq | 17,702,000 | 61,925,937 | 0.86% |
| 2023-12-28 | 3.44 | 3.49 | 3.38 | 3.48 | 3.26 | qfq | 21,934,847 | 75,762,934 | 1.16% |
| 2023-12-27 | 3.43 | 3.46 | 3.39 | 3.44 | 3.22 | qfq | 14,537,526 | 49,833,454 | 0.29% |
| 2023-12-26 | 3.51 | 3.51 | 3.42 | 3.43 | 3.21 | qfq | 14,488,400 | 50,062,239 | -2.00% |
| 2023-12-25 | 3.48 | 3.51 | 3.45 | 3.50 | 3.28 | qfq | 12,038,477 | 41,965,023 | 0.57% |
| 2023-12-22 | 3.54 | 3.55 | 3.47 | 3.48 | 3.26 | qfq | 19,539,381 | 68,442,197 | -1.69% |
| 2023-12-21 | 3.51 | 3.56 | 3.47 | 3.54 | 3.31 | qfq | 21,729,782 | 76,402,731 | -0.28% |
| 2023-12-20 | 3.58 | 3.63 | 3.53 | 3.55 | 3.32 | qfq | 17,634,591 | 63,121,048 | -1.11% |
| 2023-12-19 | 3.59 | 3.60 | 3.55 | 3.59 | 3.36 | qfq | 20,078,723 | 71,749,858 | -0.28% |
| 2023-12-18 | 3.60 | 3.65 | 3.58 | 3.60 | 3.37 | qfq | 20,332,728 | 73,558,611 | -0.28% |
| 2023-12-15 | 3.63 | 3.67 | 3.60 | 3.61 | 3.38 | qfq | 16,605,245 | 60,157,281 | -1.10% |
| 2023-12-14 | 3.70 | 3.72 | 3.63 | 3.65 | 3.42 | qfq | 20,125,000 | 73,881,510 | -0.54% |
| 2023-12-13 | 3.66 | 3.73 | 3.63 | 3.67 | 3.43 | qfq | 21,481,544 | 79,043,278 | 0.27% |
| 2023-12-12 | 3.65 | 3.67 | 3.61 | 3.66 | 3.43 | qfq | 20,890,913 | 75,906,594 | 0.27% |
| 2023-12-11 | 3.60 | 3.65 | 3.59 | 3.65 | 3.42 | qfq | 23,642,096 | 85,671,373 | 1.11% |
| 2023-12-08 | 3.71 | 3.72 | 3.60 | 3.61 | 3.38 | qfq | 27,475,714 | 100,082,467 | -2.17% |
| 2023-12-07 | 3.72 | 3.74 | 3.66 | 3.69 | 3.45 | qfq | 29,727,100 | 109,787,909 | -1.34% |
| 2023-12-06 | 3.72 | 3.82 | 3.71 | 3.74 | 3.50 | qfq | 21,631,984 | 81,293,738 | 0.27% |
| 2023-12-05 | 3.75 | 3.79 | 3.72 | 3.73 | 3.49 | qfq | 27,395,300 | 102,831,275 | -1.06% |
| 2023-12-04 | 3.78 | 3.81 | 3.75 | 3.77 | 3.53 | qfq | 26,744,737 | 101,168,800 | -0.53% |
| 2023-12-01 | 3.81 | 3.82 | 3.73 | 3.79 | 3.55 | qfq | 28,127,500 | 106,060,499 | -0.52% |
| 2023-11-30 | 3.84 | 3.87 | 3.77 | 3.81 | 3.57 | qfq | 32,474,500 | 123,817,167 | -0.78% |
| 2023-11-29 | 3.89 | 3.90 | 3.81 | 3.84 | 3.59 | qfq | 40,037,000 | 154,065,079 | -2.04% |
| 2023-11-28 | 3.87 | 3.92 | 3.81 | 3.92 | 3.67 | qfq | 52,666,404 | 204,772,736 | 2.08% |
| 2023-11-27 | 3.79 | 3.87 | 3.75 | 3.84 | 3.59 | qfq | 34,882,777 | 133,067,527 | 1.86% |
| 2023-11-24 | 3.84 | 3.85 | 3.75 | 3.77 | 3.53 | qfq | 27,058,728 | 102,497,049 | -1.82% |
| 2023-11-23 | 3.72 | 3.89 | 3.71 | 3.84 | 3.59 | qfq | 53,529,863 | 204,390,362 | 3.23% |
| 2023-11-22 | 3.78 | 3.81 | 3.71 | 3.72 | 3.48 | qfq | 32,597,781 | 122,318,047 | -2.11% |
| 2023-11-21 | 3.84 | 3.87 | 3.78 | 3.80 | 3.56 | qfq | 34,339,176 | 131,615,869 | -0.52% |
| 2023-11-20 | 3.85 | 3.87 | 3.80 | 3.82 | 3.57 | qfq | 28,169,275 | 107,847,725 | -0.52% |
| 2023-11-17 | 3.76 | 3.87 | 3.74 | 3.84 | 3.59 | qfq | 38,847,755 | 148,748,320 | 1.86% |
| 2023-11-16 | 3.78 | 3.83 | 3.75 | 3.77 | 3.53 | qfq | 32,657,800 | 123,765,000 | 0.00% |
| 2023-11-15 | 3.74 | 3.78 | 3.69 | 3.77 | 3.53 | qfq | 29,994,900 | 112,301,609 | 1.34% |
| 2023-11-14 | 3.70 | 3.73 | 3.68 | 3.72 | 3.48 | qfq | 22,203,100 | 82,164,082 | 0.00% |
| 2023-11-13 | 3.63 | 3.73 | 3.63 | 3.72 | 3.48 | qfq | 28,036,902 | 103,491,192 | 2.20% |
| 2023-11-10 | 3.65 | 3.66 | 3.59 | 3.64 | 3.41 | qfq | 18,339,436 | 66,483,533 | -0.55% |
| 2023-11-09 | 3.69 | 3.70 | 3.64 | 3.66 | 3.43 | qfq | 26,154,744 | 95,848,182 | -1.08% |
| 2023-11-08 | 3.73 | 3.73 | 3.65 | 3.70 | 3.46 | qfq | 34,255,331 | 126,435,390 | -0.80% |
| 2023-11-07 | 3.67 | 3.75 | 3.66 | 3.73 | 3.49 | qfq | 38,074,586 | 141,701,567 | 1.36% |
| 2023-11-06 | 3.68 | 3.71 | 3.64 | 3.68 | 3.44 | qfq | 32,594,673 | 119,903,535 | 0.27% |
| 2023-11-03 | 3.64 | 3.69 | 3.61 | 3.67 | 3.43 | qfq | 30,263,589 | 110,877,723 | 0.82% |
| 2023-11-02 | 3.62 | 3.68 | 3.60 | 3.64 | 3.41 | qfq | 27,272,021 | 99,361,298 | 0.55% |
| 2023-11-01 | 3.60 | 3.68 | 3.58 | 3.62 | 3.39 | qfq | 33,561,630 | 121,913,793 | 0.56% |
| 2023-10-31 | 3.62 | 3.64 | 3.58 | 3.60 | 3.37 | qfq | 27,940,186 | 100,723,199 | -0.55% |
| 2023-10-30 | 3.65 | 3.70 | 3.60 | 3.62 | 3.39 | qfq | 43,096,232 | 156,406,142 | -0.55% |
| 2023-10-27 | 3.60 | 3.66 | 3.56 | 3.64 | 3.41 | qfq | 47,319,688 | 171,272,902 | 1.68% |
| 2023-10-26 | 3.53 | 3.58 | 3.47 | 3.58 | 3.35 | qfq | 27,549,789 | 97,384,568 | 1.70% |
| 2023-10-25 | 3.46 | 3.55 | 3.45 | 3.52 | 3.29 | qfq | 26,785,825 | 94,189,595 | 1.73% |
| 2023-10-24 | 3.40 | 3.49 | 3.39 | 3.46 | 3.24 | qfq | 21,575,500 | 74,411,618 | 2.98% |
| 2023-10-23 | 3.44 | 3.46 | 3.33 | 3.36 | 3.14 | qfq | 21,026,400 | 71,365,080 | -2.89% |
| 2023-10-20 | 3.44 | 3.54 | 3.42 | 3.46 | 3.24 | qfq | 26,302,434 | 91,542,423 | 0.29% |
| 2023-10-19 | 3.47 | 3.51 | 3.43 | 3.45 | 3.23 | qfq | 19,612,100 | 68,012,471 | -0.86% |
| 2023-10-18 | 3.47 | 3.52 | 3.44 | 3.48 | 3.26 | qfq | 18,468,588 | 64,462,384 | -0.29% |
| 2023-10-17 | 3.53 | 3.54 | 3.46 | 3.49 | 3.27 | qfq | 20,083,200 | 70,045,896 | -1.41% |
| 2023-10-16 | 3.54 | 3.57 | 3.51 | 3.54 | 3.31 | qfq | 22,443,800 | 79,499,834 | 0.28% |
| 2023-10-13 | 3.53 | 3.56 | 3.51 | 3.53 | 3.30 | qfq | 21,335,600 | 75,394,301 | -0.28% |
| 2023-10-12 | 3.49 | 3.56 | 3.46 | 3.54 | 3.31 | qfq | 28,170,500 | 99,323,647 | 2.31% |
| 2023-10-11 | 3.52 | 3.52 | 3.45 | 3.46 | 3.24 | qfq | 18,211,500 | 63,367,538 | -1.14% |
| 2023-10-10 | 3.50 | 3.53 | 3.46 | 3.50 | 3.28 | qfq | 17,438,300 | 60,913,670 | -0.28% |
| 2023-10-09 | 3.47 | 3.52 | 3.45 | 3.51 | 3.28 | qfq | 25,559,367 | 89,211,565 | 1.15% |
| 2023-09-28 | 3.42 | 3.49 | 3.41 | 3.47 | 3.25 | qfq | 19,606,418 | 67,840,857 | 2.06% |
| 2023-09-27 | 3.42 | 3.45 | 3.39 | 3.40 | 3.18 | qfq | 15,258,318 | 52,161,896 | -0.58% |
| 2023-09-26 | 3.42 | 3.46 | 3.40 | 3.42 | 3.20 | qfq | 14,260,300 | 48,851,634 | -0.58% |
| 2023-09-25 | 3.44 | 3.48 | 3.42 | 3.44 | 3.22 | qfq | 14,561,200 | 50,229,436 | -0.29% |
| 2023-09-22 | 3.41 | 3.46 | 3.39 | 3.45 | 3.23 | qfq | 18,154,055 | 62,299,243 | 1.77% |
| 2023-09-21 | 3.42 | 3.44 | 3.37 | 3.39 | 3.17 | qfq | 16,230,876 | 55,102,909 | -1.17% |
| 2023-09-20 | 3.43 | 3.47 | 3.42 | 3.43 | 3.21 | qfq | 16,577,100 | 57,070,617 | -0.29% |
| 2023-09-19 | 3.48 | 3.49 | 3.43 | 3.44 | 3.22 | qfq | 21,532,300 | 74,206,841 | -1.15% |
| 2023-09-18 | 3.44 | 3.50 | 3.38 | 3.48 | 3.26 | qfq | 39,329,388 | 136,117,507 | 2.65% |
| 2023-09-15 | 3.39 | 3.41 | 3.37 | 3.39 | 3.17 | qfq | 13,118,607 | 44,498,505 | 0.30% |
| 2023-09-14 | 3.44 | 3.45 | 3.37 | 3.38 | 3.16 | qfq | 17,733,500 | 60,241,325 | -1.74% |
| 2023-09-13 | 3.49 | 3.50 | 3.41 | 3.44 | 3.22 | qfq | 20,270,250 | 69,865,028 | -1.71% |
| 2023-09-12 | 3.47 | 3.53 | 3.45 | 3.50 | 3.28 | qfq | 30,939,300 | 108,282,074 | 1.16% |
| 2023-09-11 | 3.36 | 3.46 | 3.33 | 3.46 | 3.24 | qfq | 24,693,776 | 84,527,617 | 2.67% |
| 2023-09-08 | 3.36 | 3.39 | 3.34 | 3.37 | 3.15 | qfq | 10,570,342 | 35,609,793 | 0.30% |
| 2023-09-07 | 3.43 | 3.44 | 3.36 | 3.36 | 3.14 | qfq | 17,469,727 | 59,138,382 | -2.04% |
| 2023-09-06 | 3.43 | 3.45 | 3.41 | 3.43 | 3.21 | qfq | 12,193,000 | 41,847,878 | -0.29% |
| 2023-09-05 | 3.47 | 3.47 | 3.42 | 3.44 | 3.22 | qfq | 18,395,877 | 63,321,027 | -0.86% |
| 2023-09-04 | 3.43 | 3.48 | 3.41 | 3.47 | 3.25 | qfq | 26,804,371 | 92,535,765 | 1.76% |
| 2023-09-01 | 3.39 | 3.43 | 3.37 | 3.41 | 3.19 | qfq | 18,417,932 | 62,798,265 | 0.89% |
| 2023-08-31 | 3.40 | 3.42 | 3.36 | 3.38 | 3.16 | qfq | 18,965,500 | 64,186,236 | -0.88% |
| 2023-08-30 | 3.42 | 3.45 | 3.39 | 3.41 | 3.19 | qfq | 27,262,800 | 93,111,240 | -0.29% |
| 2023-08-29 | 3.32 | 3.43 | 3.31 | 3.42 | 3.20 | qfq | 35,888,067 | 122,134,305 | 3.01% |
| 2023-08-28 | 3.40 | 3.45 | 3.32 | 3.32 | 3.11 | qfq | 64,830,000 | 219,633,747 | 1.53% |
| 2023-08-25 | 3.34 | 3.38 | 3.25 | 3.27 | 3.06 | qfq | 65,370,114 | 217,087,796 | 2.51% |
| 2023-08-24 | 3.20 | 3.24 | 3.14 | 3.19 | 2.99 | qfq | 18,858,695 | 60,107,116 | 0.00% |
| 2023-08-23 | 3.23 | 3.23 | 3.18 | 3.19 | 2.99 | qfq | 11,059,884 | 35,397,391 | -1.54% |
| 2023-08-22 | 3.24 | 3.26 | 3.18 | 3.24 | 3.03 | qfq | 14,681,600 | 47,198,690 | 0.62% |
| 2023-08-21 | 3.23 | 3.27 | 3.21 | 3.22 | 3.01 | qfq | 11,982,500 | 38,822,495 | -0.31% |
| 2023-08-18 | 3.27 | 3.28 | 3.22 | 3.23 | 3.02 | qfq | 17,073,995 | 55,531,515 | -0.92% |
| 2023-08-17 | 3.19 | 3.27 | 3.16 | 3.26 | 3.05 | qfq | 23,004,300 | 74,235,103 | 1.88% |
| 2023-08-16 | 3.24 | 3.25 | 3.20 | 3.20 | 2.99 | qfq | 17,208,910 | 55,479,075 | -1.84% |
| 2023-08-15 | 3.28 | 3.29 | 3.24 | 3.26 | 3.05 | qfq | 15,011,197 | 48,979,825 | -0.91% |
| 2023-08-14 | 3.28 | 3.30 | 3.22 | 3.29 | 3.08 | qfq | 22,332,447 | 72,648,074 | 0.00% |
| 2023-08-11 | 3.33 | 3.36 | 3.28 | 3.29 | 3.08 | qfq | 24,164,364 | 80,122,174 | -1.20% |
| 2023-08-10 | 3.33 | 3.36 | 3.32 | 3.33 | 3.12 | qfq | 22,599,993 | 75,351,713 | -0.30% |
| 2023-08-09 | 3.38 | 3.39 | 3.33 | 3.34 | 3.13 | qfq | 22,798,067 | 76,480,559 | -1.18% |
| 2023-08-08 | 3.39 | 3.43 | 3.36 | 3.38 | 3.16 | qfq | 26,477,596 | 89,698,228 | -0.29% |
| 2023-08-07 | 3.40 | 3.42 | 3.36 | 3.39 | 3.17 | qfq | 30,538,405 | 103,522,004 | -0.59% |
| 2023-08-04 | 3.44 | 3.46 | 3.40 | 3.41 | 3.19 | qfq | 42,948,196 | 146,991,009 | -0.58% |
| 2023-08-03 | 3.46 | 3.48 | 3.40 | 3.43 | 3.21 | qfq | 51,745,440 | 177,576,706 | -2.00% |
| 2023-08-02 | 3.49 | 3.56 | 3.46 | 3.50 | 3.28 | qfq | 68,691,121 | 240,516,295 | -0.28% |
| 2023-08-01 | 3.58 | 3.62 | 3.49 | 3.51 | 3.28 | qfq | 100,349,104 | 354,560,457 | -3.84% |
| 2023-07-31 | 3.56 | 3.73 | 3.55 | 3.65 | 3.42 | qfq | 156,373,327 | 569,906,896 | -0.82% |
| 2023-07-28 | 3.76 | 3.88 | 3.56 | 3.68 | 3.44 | qfq | 219,742,192 | 813,468,948 | 1.38% |
| 2023-07-27 | 3.63 | 3.63 | 3.63 | 3.63 | 3.40 | qfq | 31,414,904 | 114,036,102 | 10.00% |
| 2023-07-26 | 3.35 | 3.37 | 3.29 | 3.30 | 3.09 | qfq | 13,676,900 | 45,271,512 | -1.79% |
| 2023-07-25 | 3.26 | 3.36 | 3.25 | 3.36 | 3.14 | qfq | 18,242,297 | 60,714,426 | 3.70% |
| 2023-07-24 | 3.25 | 3.27 | 3.22 | 3.24 | 3.03 | qfq | 9,578,000 | 31,043,845 | -0.31% |
| 2023-07-21 | 3.29 | 3.30 | 3.24 | 3.25 | 3.04 | qfq | 11,929,100 | 38,964,300 | -0.91% |
| 2023-07-20 | 3.35 | 3.38 | 3.27 | 3.28 | 3.07 | qfq | 14,156,938 | 46,976,723 | -2.67% |
| 2023-07-19 | 3.38 | 3.40 | 3.34 | 3.37 | 3.15 | qfq | 12,456,752 | 41,927,989 | -0.88% |
| 2023-07-18 | 3.33 | 3.46 | 3.30 | 3.40 | 3.18 | qfq | 17,316,300 | 58,395,645 | 2.10% |