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
冀衡医药002742.SZ
最近收盘价3.482026-07-17
最近交易日2026-07-17
成交量（股）14,146,818
成交额（元）49,561,644
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-10 | bonus_share | — | — | 0.583569539 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 3.64 | 3.71 | 3.37 | 3.48 | 3.48 | qfq | 14,146,818 | 49,561,644 | -4.92% |
| 2026-07-16 | 3.62 | 3.70 | 3.55 | 3.66 | 3.66 | qfq | 8,724,161 | 31,847,327 | 0.83% |
| 2026-07-15 | 3.56 | 3.67 | 3.52 | 3.63 | 3.63 | qfq | 11,512,909 | 41,725,251 | 1.11% |
| 2026-07-14 | 3.52 | 3.60 | 3.45 | 3.59 | 3.59 | qfq | 8,901,200 | 31,538,548 | 1.41% |
| 2026-07-13 | 3.74 | 3.74 | 3.51 | 3.54 | 3.54 | qfq | 11,134,118 | 39,945,423 | -4.07% |
| 2026-07-10 | 3.46 | 3.74 | 3.41 | 3.69 | 3.69 | qfq | 17,624,936 | 63,933,140 | 6.03% |
| 2026-07-09 | 3.44 | 3.57 | 3.40 | 3.48 | 3.48 | qfq | 9,927,225 | 34,422,800 | 0.00% |
| 2026-07-08 | 3.57 | 3.58 | 3.46 | 3.48 | 3.48 | qfq | 8,106,500 | 28,427,470 | -1.97% |
| 2026-07-07 | 3.67 | 3.88 | 3.54 | 3.55 | 3.55 | qfq | 14,826,352 | 54,374,960 | -4.57% |
| 2026-07-06 | 3.70 | 3.82 | 3.65 | 3.72 | 3.72 | qfq | 13,714,400 | 51,340,417 | 0.54% |
| 2026-07-03 | 3.55 | 3.70 | 3.53 | 3.70 | 3.70 | qfq | 12,409,400 | 44,896,574 | 4.23% |
| 2026-07-02 | 3.44 | 3.65 | 3.43 | 3.55 | 3.55 | qfq | 15,050,178 | 53,622,328 | 2.90% |
| 2026-07-01 | 3.36 | 3.49 | 3.28 | 3.45 | 3.45 | qfq | 16,045,200 | 54,689,066 | 2.99% |
| 2026-06-30 | 3.34 | 3.58 | 3.31 | 3.35 | 3.35 | qfq | 15,069,700 | 51,466,194 | -0.89% |
| 2026-06-29 | 3.27 | 3.59 | 3.20 | 3.38 | 3.38 | qfq | 22,890,000 | 78,504,064 | 3.68% |
| 2026-06-26 | 3.38 | 3.40 | 3.22 | 3.26 | 3.26 | qfq | 15,103,200 | 49,579,932 | -4.12% |
| 2026-06-25 | 3.47 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 7,450,150 | 25,476,655 | -2.02% |
| 2026-06-24 | 3.59 | 3.61 | 3.45 | 3.47 | 3.47 | qfq | 9,090,100 | 31,937,236 | -3.61% |
| 2026-06-23 | 3.56 | 3.78 | 3.53 | 3.60 | 3.60 | qfq | 12,361,900 | 45,055,998 | 0.00% |
| 2026-06-22 | 3.55 | 3.63 | 3.36 | 3.60 | 3.60 | qfq | 14,766,100 | 51,181,902 | 0.56% |
| 2026-06-18 | 3.58 | 3.72 | 3.45 | 3.58 | 3.58 | qfq | 13,663,900 | 48,969,998 | -0.83% |
| 2026-06-17 | 3.89 | 3.95 | 3.61 | 3.61 | 3.61 | qfq | 21,984,200 | 81,866,333 | -8.61% |
| 2026-06-16 | 4.14 | 4.20 | 3.85 | 3.95 | 3.95 | qfq | 31,661,857 | 126,144,888 | -7.71% |
| 2026-06-15 | 4.34 | 4.59 | 4.21 | 4.28 | 4.28 | qfq | 53,155,156 | 236,168,181 | 2.64% |
| 2026-06-12 | 3.99 | 4.17 | 3.91 | 4.17 | 4.17 | qfq | 4,535,500 | 18,501,588 | 10.03% |
| 2026-06-11 | 3.80 | 3.85 | 3.66 | 3.79 | 3.79 | qfq | 9,357,400 | 34,960,971 | -1.56% |
| 2026-06-10 | 3.97 | 3.97 | 3.72 | 3.85 | 3.85 | qfq | 10,688,650 | 40,655,097 | -3.27% |
| 2026-06-09 | 3.98 | 4.03 | 3.90 | 3.98 | 3.98 | qfq | 5,439,900 | 21,599,739 | 1.27% |
| 2026-06-08 | 4.05 | 4.10 | 3.88 | 3.93 | 3.93 | qfq | 9,217,650 | 36,779,638 | -5.07% |
| 2026-06-05 | 4.15 | 4.31 | 4.01 | 4.14 | 4.14 | qfq | 14,991,115 | 61,635,934 | 1.97% |
| 2026-06-04 | 4.10 | 4.18 | 4.03 | 4.06 | 4.06 | qfq | 5,066,892 | 20,680,369 | -1.93% |
| 2026-06-03 | 4.20 | 4.21 | 4.11 | 4.14 | 4.14 | qfq | 5,280,496 | 21,989,184 | -2.36% |
| 2026-06-02 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | qfq | 5,837,242 | 24,657,590 | -1.40% |
| 2026-06-01 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 6,312,050 | 26,898,715 | 2.14% |
| 2026-05-29 | 4.21 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 6,537,300 | 27,644,393 | -0.47% |
| 2026-05-28 | 4.26 | 4.30 | 4.17 | 4.23 | 4.23 | qfq | 6,441,000 | 27,225,815 | -0.24% |
| 2026-05-27 | 4.31 | 4.34 | 4.21 | 4.24 | 4.24 | qfq | 6,560,850 | 28,001,107 | -2.08% |
| 2026-05-26 | 4.36 | 4.40 | 4.26 | 4.33 | 4.33 | qfq | 7,827,500 | 33,793,336 | -2.04% |
| 2026-05-25 | 4.41 | 4.49 | 4.35 | 4.42 | 4.42 | qfq | 9,235,800 | 40,665,556 | -0.67% |
| 2026-05-22 | 4.44 | 4.49 | 4.34 | 4.45 | 4.45 | qfq | 8,045,500 | 35,526,352 | 0.68% |
| 2026-05-21 | 4.60 | 4.69 | 4.41 | 4.42 | 4.42 | qfq | 9,968,855 | 45,240,785 | -3.91% |
| 2026-05-20 | 4.54 | 4.61 | 4.42 | 4.60 | 4.60 | qfq | 10,633,191 | 47,962,429 | 0.88% |
| 2026-05-19 | 4.67 | 4.67 | 4.53 | 4.56 | 4.56 | qfq | 7,665,300 | 35,025,066 | -1.72% |
| 2026-05-18 | 4.80 | 4.80 | 4.60 | 4.64 | 4.64 | qfq | 9,520,300 | 44,383,457 | -2.73% |
| 2026-05-15 | 4.80 | 4.83 | 4.72 | 4.77 | 4.77 | qfq | 9,886,550 | 47,033,975 | -0.63% |
| 2026-05-14 | 4.90 | 4.94 | 4.78 | 4.80 | 4.80 | qfq | 16,090,600 | 77,921,709 | -3.23% |
| 2026-05-13 | 4.78 | 5.25 | 4.76 | 4.96 | 4.96 | qfq | 24,517,242 | 122,776,369 | 3.33% |
| 2026-05-12 | 4.92 | 4.94 | 4.75 | 4.80 | 4.80 | qfq | 17,434,100 | 84,017,463 | -2.83% |
| 2026-05-11 | 5.02 | 5.11 | 4.91 | 4.94 | 4.94 | qfq | 17,696,650 | 87,886,581 | -1.98% |
| 2026-05-08 | 4.99 | 5.26 | 4.97 | 5.04 | 5.04 | qfq | 24,274,758 | 123,427,779 | 0.40% |
| 2026-05-07 | 4.75 | 5.14 | 4.75 | 5.02 | 5.02 | qfq | 27,972,300 | 138,698,252 | 6.36% |
| 2026-05-06 | 4.74 | 4.79 | 4.58 | 4.72 | 4.72 | qfq | 24,580,560 | 115,728,801 | 1.07% |
| 2026-04-29 | 4.64 | 4.68 | 4.60 | 4.67 | 4.67 | qfq | 3,571,300 | 16,586,991 | 0.65% |
| 2026-04-28 | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 3,156,400 | 14,739,882 | -1.28% |
| 2026-04-27 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | qfq | 4,294,978 | 20,147,669 | -1.67% |
| 2026-04-24 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | qfq | 3,956,650 | 18,716,228 | 1.49% |
| 2026-04-23 | 4.74 | 4.81 | 4.68 | 4.71 | 4.71 | qfq | 4,144,400 | 19,606,178 | -1.46% |
| 2026-04-22 | 4.72 | 4.84 | 4.62 | 4.78 | 4.78 | qfq | 5,872,550 | 27,734,980 | 1.06% |
| 2026-04-21 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | qfq | 3,394,200 | 16,093,439 | 0.00% |
| 2026-04-20 | 4.71 | 4.76 | 4.71 | 4.73 | 4.73 | qfq | 3,473,658 | 16,416,553 | -0.21% |
| 2026-04-17 | 4.77 | 4.77 | 4.70 | 4.74 | 4.74 | qfq | 4,286,900 | 20,300,589 | -0.63% |
| 2026-04-16 | 4.60 | 4.79 | 4.60 | 4.77 | 4.77 | qfq | 8,085,300 | 38,235,021 | 2.80% |
| 2026-04-15 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 3,526,258 | 16,409,131 | -0.85% |
| 2026-04-14 | 4.63 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 5,705,258 | 26,566,112 | 0.65% |
| 2026-04-13 | 4.59 | 4.70 | 4.56 | 4.65 | 4.65 | qfq | 4,469,500 | 20,727,600 | 1.09% |
| 2026-04-10 | 4.59 | 4.64 | 4.54 | 4.60 | 4.60 | qfq | 5,097,800 | 23,469,056 | 0.88% |
| 2026-04-09 | 4.51 | 4.58 | 4.46 | 4.56 | 4.56 | qfq | 3,978,400 | 18,012,431 | 1.11% |
| 2026-04-08 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 4,337,050 | 19,466,640 | 2.27% |
| 2026-04-07 | 4.37 | 4.45 | 4.29 | 4.41 | 4.41 | qfq | 3,152,900 | 13,819,500 | 1.85% |
| 2026-04-03 | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | qfq | 4,988,150 | 21,617,694 | -2.26% |
| 2026-04-02 | 4.50 | 4.59 | 4.42 | 4.43 | 4.43 | qfq | 4,449,600 | 20,015,455 | -1.34% |
| 2026-04-01 | 4.48 | 4.53 | 4.42 | 4.49 | 4.49 | qfq | 4,180,400 | 18,740,572 | 0.45% |
| 2026-03-31 | 4.62 | 4.69 | 4.43 | 4.47 | 4.47 | qfq | 8,716,300 | 39,783,667 | -1.11% |
| 2026-03-30 | 4.46 | 4.57 | 4.43 | 4.52 | 4.52 | qfq | 4,950,000 | 22,257,935 | -0.22% |
| 2026-03-27 | 4.46 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 6,568,406 | 29,774,731 | 1.34% |
| 2026-03-26 | 4.41 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 3,757,700 | 16,661,728 | 1.59% |
| 2026-03-25 | 4.29 | 4.44 | 4.29 | 4.40 | 4.40 | qfq | 2,882,800 | 12,640,328 | 2.56% |
| 2026-03-24 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 3,391,000 | 14,445,355 | 2.88% |
| 2026-03-23 | 4.33 | 4.33 | 4.17 | 4.17 | 4.17 | qfq | 6,210,500 | 26,327,086 | -5.01% |
| 2026-03-20 | 4.47 | 4.52 | 4.37 | 4.39 | 4.39 | qfq | 4,245,891 | 18,813,207 | -2.01% |
| 2026-03-19 | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | qfq | 4,762,800 | 21,336,211 | -2.18% |
| 2026-03-18 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 3,976,200 | 18,239,426 | -0.87% |
| 2026-03-17 | 4.63 | 4.67 | 4.59 | 4.62 | 4.62 | qfq | 3,755,400 | 17,398,372 | -0.22% |
| 2026-03-16 | 4.61 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 6,125,600 | 28,358,713 | 1.09% |
| 2026-03-13 | 4.45 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 6,730,400 | 30,534,433 | 2.92% |
| 2026-03-12 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | qfq | 4,893,500 | 21,844,752 | -1.55% |
| 2026-03-11 | 4.56 | 4.58 | 4.48 | 4.52 | 4.52 | qfq | 6,158,350 | 27,943,828 | -0.66% |
| 2026-03-10 | 4.50 | 4.58 | 4.46 | 4.55 | 4.55 | qfq | 6,171,000 | 27,930,809 | 1.56% |
| 2026-03-09 | 4.42 | 4.56 | 4.42 | 4.48 | 4.48 | qfq | 7,013,700 | 31,477,275 | 0.22% |
| 2026-03-06 | 4.37 | 4.51 | 4.34 | 4.47 | 4.47 | qfq | 7,865,400 | 35,068,133 | 1.82% |
| 2026-03-05 | 4.26 | 4.46 | 4.24 | 4.39 | 4.39 | qfq | 10,799,200 | 47,560,453 | 3.29% |
| 2026-03-04 | 4.21 | 4.28 | 4.17 | 4.25 | 4.25 | qfq | 2,521,945 | 10,682,792 | 0.95% |
| 2026-03-03 | 4.33 | 4.35 | 4.20 | 4.21 | 4.21 | qfq | 5,089,250 | 21,685,877 | -2.32% |
| 2026-03-02 | 4.30 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 5,961,400 | 25,603,734 | -0.92% |
| 2026-02-27 | 4.35 | 4.36 | 4.30 | 4.35 | 4.35 | qfq | 3,126,900 | 13,527,568 | 0.00% |
| 2026-02-26 | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | qfq | 4,787,800 | 20,639,752 | 1.64% |
| 2026-02-25 | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | qfq | 3,534,350 | 15,059,894 | 1.42% |
| 2026-02-24 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | qfq | 3,236,800 | 13,656,500 | 0.24% |
| 2026-02-13 | 4.23 | 4.30 | 4.21 | 4.21 | 4.21 | qfq | 3,615,850 | 15,298,322 | -0.71% |
| 2026-02-12 | 4.32 | 4.35 | 4.24 | 4.24 | 4.24 | qfq | 4,349,914 | 18,680,404 | -2.08% |
| 2026-02-11 | 4.32 | 4.38 | 4.29 | 4.33 | 4.33 | qfq | 3,868,900 | 16,766,885 | -0.23% |
| 2026-02-10 | 4.26 | 4.39 | 4.23 | 4.34 | 4.34 | qfq | 5,283,550 | 22,841,811 | 2.36% |
| 2026-02-09 | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 4,550,564 | 19,234,717 | -0.24% |
| 2026-02-06 | 4.27 | 4.38 | 4.23 | 4.25 | 4.25 | qfq | 9,387,000 | 40,322,948 | -0.23% |
| 2026-02-05 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | qfq | 10,313,814 | 43,475,938 | 4.93% |
| 2026-02-04 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 3,316,900 | 13,369,737 | 1.25% |
| 2026-02-03 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | qfq | 2,675,400 | 10,733,576 | 0.25% |
| 2026-02-02 | 3.97 | 4.11 | 3.97 | 4.00 | 4.00 | qfq | 3,892,600 | 15,717,376 | -0.25% |
| 2026-01-30 | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | qfq | 5,022,379 | 20,132,653 | -1.23% |
| 2026-01-29 | 4.00 | 4.20 | 3.92 | 4.06 | 4.06 | qfq | 9,589,300 | 39,040,465 | 1.25% |
| 2026-01-28 | 4.01 | 4.14 | 3.98 | 4.01 | 4.01 | qfq | 12,651,650 | 50,938,292 | -4.07% |
| 2026-01-27 | 4.24 | 4.27 | 4.14 | 4.18 | 4.18 | qfq | 5,632,900 | 23,600,095 | -1.88% |
| 2026-01-26 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | qfq | 5,171,700 | 22,143,643 | -2.07% |
| 2026-01-23 | 4.35 | 4.38 | 4.34 | 4.35 | 4.35 | qfq | 3,114,300 | 13,578,658 | 0.00% |
| 2026-01-22 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 2,781,900 | 12,118,572 | 0.00% |
| 2026-01-21 | 4.25 | 4.35 | 4.24 | 4.35 | 4.35 | qfq | 4,356,646 | 18,775,695 | 1.87% |
| 2026-01-20 | 4.33 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 6,982,246 | 29,841,864 | -1.39% |
| 2026-01-19 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 3,849,200 | 16,653,249 | -0.92% |
| 2026-01-16 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | qfq | 4,426,676 | 19,381,872 | -0.46% |
| 2026-01-15 | 4.30 | 4.41 | 4.28 | 4.39 | 4.39 | qfq | 6,697,100 | 28,943,240 | 1.39% |
| 2026-01-14 | 4.34 | 4.37 | 4.31 | 4.33 | 4.33 | qfq | 7,469,200 | 32,386,007 | -0.23% |
| 2026-01-13 | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 6,811,400 | 29,488,418 | -0.91% |
| 2026-01-12 | 4.46 | 4.48 | 4.36 | 4.38 | 4.38 | qfq | 11,282,700 | 49,554,115 | -1.79% |
| 2026-01-09 | 4.46 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 9,606,100 | 43,030,226 | -0.22% |
| 2026-01-08 | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | qfq | 11,331,000 | 50,361,816 | 2.05% |
| 2026-01-07 | 4.46 | 4.48 | 4.37 | 4.38 | 4.38 | qfq | 14,038,200 | 61,933,773 | -1.57% |
| 2026-01-06 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | qfq | 6,818,591 | 30,329,678 | 0.00% |
| 2026-01-05 | 4.54 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 6,740,450 | 30,118,049 | -1.55% |
| 2025-12-31 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 5,870,000 | 26,515,098 | -0.22% |
| 2025-12-30 | 4.64 | 4.64 | 4.52 | 4.53 | 4.53 | qfq | 7,186,400 | 32,930,664 | -1.95% |
| 2025-12-29 | 4.67 | 4.68 | 4.62 | 4.62 | 4.62 | qfq | 4,522,002 | 21,000,674 | -0.86% |
| 2025-12-26 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | qfq | 3,574,600 | 16,677,103 | -0.64% |
| 2025-12-25 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 3,740,600 | 17,518,938 | -0.42% |
| 2025-12-24 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | qfq | 4,477,800 | 21,086,865 | -0.21% |
| 2025-12-23 | 4.78 | 4.82 | 4.72 | 4.72 | 4.72 | qfq | 3,913,200 | 18,717,672 | -1.26% |
| 2025-12-22 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | qfq | 4,200,000 | 19,878,996 | 1.06% |
| 2025-12-19 | 4.63 | 4.74 | 4.63 | 4.73 | 4.73 | qfq | 3,373,750 | 15,844,459 | 2.16% |
| 2025-12-18 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 2,474,950 | 11,443,696 | 0.43% |
| 2025-12-17 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | qfq | 3,895,200 | 17,863,607 | -0.65% |
| 2025-12-16 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | qfq | 3,239,800 | 15,077,202 | -1.69% |
| 2025-12-15 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 4,056,700 | 19,194,117 | -0.21% |
| 2025-12-12 | 4.67 | 4.76 | 4.64 | 4.73 | 4.73 | qfq | 5,307,700 | 25,081,945 | 2.38% |
| 2025-12-11 | 4.64 | 4.69 | 4.57 | 4.62 | 4.62 | qfq | 8,925,802 | 41,325,089 | -2.94% |
| 2025-12-10 | 4.87 | 4.87 | 4.70 | 4.76 | 4.76 | qfq | 12,589,995 | 60,453,886 | -1.86% |
| 2025-12-08 | 4.83 | 4.88 | 4.80 | 4.85 | 4.64 | qfq | 6,198,600 | 29,969,505 | 0.41% |
| 2025-12-05 | 4.78 | 4.92 | 4.72 | 4.83 | 4.62 | qfq | 6,511,000 | 31,383,342 | 2.11% |
| 2025-12-04 | 4.85 | 4.85 | 4.73 | 4.73 | 4.53 | qfq | 6,657,400 | 31,757,802 | -2.67% |
| 2025-12-03 | 4.81 | 4.93 | 4.80 | 4.86 | 4.65 | qfq | 7,649,200 | 37,130,398 | 0.83% |
| 2025-12-02 | 4.85 | 4.86 | 4.81 | 4.82 | 4.61 | qfq | 2,888,100 | 13,932,279 | -0.62% |
| 2025-12-01 | 4.83 | 4.88 | 4.83 | 4.85 | 4.64 | qfq | 4,243,900 | 20,578,049 | -0.41% |
| 2025-11-28 | 4.85 | 4.88 | 4.80 | 4.87 | 4.66 | qfq | 4,634,000 | 22,407,270 | 1.25% |
| 2025-11-27 | 4.81 | 4.90 | 4.78 | 4.81 | 4.60 | qfq | 6,178,300 | 29,802,907 | -0.62% |
| 2025-11-26 | 4.87 | 5.06 | 4.82 | 4.84 | 4.63 | qfq | 12,872,732 | 63,194,684 | -2.02% |
| 2025-11-25 | 5.11 | 5.11 | 4.92 | 4.94 | 4.73 | qfq | 17,821,000 | 89,730,073 | 1.44% |
| 2025-11-24 | 4.74 | 4.87 | 4.71 | 4.87 | 4.66 | qfq | 10,067,830 | 48,810,773 | 4.96% |
| 2025-11-21 | 4.81 | 4.90 | 4.64 | 4.64 | 4.44 | qfq | 9,960,400 | 47,162,523 | -4.72% |
| 2025-11-20 | 4.96 | 4.99 | 4.78 | 4.87 | 4.66 | qfq | 8,593,100 | 41,895,601 | -0.81% |
| 2025-11-19 | 5.03 | 5.05 | 4.85 | 4.91 | 4.70 | qfq | 8,620,100 | 42,560,782 | -2.58% |
| 2025-11-18 | 5.06 | 5.13 | 4.91 | 5.04 | 4.82 | qfq | 10,177,300 | 51,143,543 | 0.40% |
| 2025-11-17 | 5.27 | 5.37 | 5.02 | 5.02 | 4.80 | qfq | 20,409,376 | 104,395,716 | -4.92% |
| 2025-11-14 | 5.22 | 5.45 | 5.19 | 5.28 | 5.05 | qfq | 18,034,300 | 95,992,524 | 1.73% |
| 2025-11-13 | 5.13 | 5.21 | 5.03 | 5.19 | 4.97 | qfq | 13,577,200 | 69,606,367 | 0.00% |
| 2025-11-12 | 5.03 | 5.26 | 5.00 | 5.19 | 4.97 | qfq | 23,892,917 | 124,458,463 | 3.59% |
| 2025-11-11 | 4.88 | 5.07 | 4.87 | 5.01 | 4.79 | qfq | 11,252,426 | 56,069,265 | 2.87% |
| 2025-11-10 | 4.85 | 4.95 | 4.83 | 4.87 | 4.66 | qfq | 3,257,200 | 15,871,249 | 0.83% |
| 2025-11-07 | 4.84 | 4.87 | 4.82 | 4.83 | 4.62 | qfq | 2,990,700 | 14,481,954 | -0.62% |
| 2025-11-06 | 4.85 | 4.92 | 4.80 | 4.86 | 4.65 | qfq | 5,002,500 | 24,277,081 | 0.41% |
| 2025-11-05 | 4.84 | 4.87 | 4.80 | 4.84 | 4.63 | qfq | 3,506,591 | 16,990,143 | 0.00% |
| 2025-11-04 | 4.88 | 4.91 | 4.81 | 4.84 | 4.63 | qfq | 6,502,300 | 31,539,680 | -1.43% |
| 2025-11-03 | 4.87 | 4.95 | 4.80 | 4.91 | 4.70 | qfq | 5,198,400 | 25,423,241 | 0.61% |
| 2025-10-31 | 5.05 | 5.05 | 4.87 | 4.88 | 4.67 | qfq | 9,155,400 | 45,305,567 | 1.04% |
| 2025-10-30 | 4.83 | 4.87 | 4.80 | 4.83 | 4.62 | qfq | 4,045,050 | 19,572,432 | 0.00% |
| 2025-10-29 | 4.87 | 4.89 | 4.79 | 4.83 | 4.62 | qfq | 4,611,100 | 22,292,380 | -0.82% |
| 2025-10-28 | 4.90 | 4.91 | 4.84 | 4.87 | 4.66 | qfq | 4,990,409 | 24,274,286 | -1.81% |
| 2025-10-27 | 4.95 | 5.06 | 4.92 | 4.96 | 4.75 | qfq | 6,560,800 | 32,649,075 | 0.20% |
| 2025-10-24 | 4.84 | 5.01 | 4.79 | 4.95 | 4.74 | qfq | 7,453,641 | 36,610,322 | 1.85% |
| 2025-10-23 | 4.95 | 4.95 | 4.82 | 4.86 | 4.65 | qfq | 9,414,600 | 45,769,234 | -2.41% |
| 2025-10-22 | 4.75 | 4.98 | 4.75 | 4.98 | 4.76 | qfq | 12,605,500 | 61,795,395 | 5.06% |
| 2025-10-21 | 4.74 | 4.79 | 4.70 | 4.74 | 4.53 | qfq | 5,626,600 | 26,651,694 | -1.25% |
| 2025-10-20 | 4.67 | 4.87 | 4.63 | 4.80 | 4.59 | qfq | 8,632,900 | 41,296,731 | 3.45% |
| 2025-10-17 | 4.75 | 4.75 | 4.62 | 4.64 | 4.44 | qfq | 4,103,600 | 19,171,006 | -0.85% |
| 2025-10-16 | 4.61 | 4.76 | 4.58 | 4.68 | 4.48 | qfq | 4,415,000 | 20,659,959 | 1.52% |
| 2025-10-15 | 4.55 | 4.63 | 4.55 | 4.61 | 4.41 | qfq | 2,852,600 | 13,105,870 | 1.32% |
| 2025-10-14 | 4.57 | 4.67 | 4.55 | 4.55 | 4.35 | qfq | 3,972,800 | 18,321,471 | -0.44% |
| 2025-10-13 | 4.57 | 4.58 | 4.45 | 4.57 | 4.37 | qfq | 4,150,200 | 18,879,299 | -1.72% |
| 2025-10-10 | 4.64 | 4.70 | 4.63 | 4.65 | 4.45 | qfq | 4,522,900 | 21,094,298 | 0.65% |
| 2025-10-09 | 4.76 | 4.76 | 4.62 | 4.62 | 4.42 | qfq | 4,187,700 | 19,549,528 | -2.33% |
| 2025-09-30 | 4.70 | 4.80 | 4.70 | 4.73 | 4.53 | qfq | 2,658,200 | 12,594,334 | 1.28% |
| 2025-09-29 | 4.65 | 4.73 | 4.62 | 4.67 | 4.47 | qfq | 3,298,556 | 15,455,255 | 1.08% |
| 2025-09-26 | 4.70 | 4.76 | 4.62 | 4.62 | 4.42 | qfq | 3,901,300 | 18,189,963 | -2.74% |
| 2025-09-25 | 4.72 | 4.82 | 4.68 | 4.75 | 4.54 | qfq | 3,587,900 | 16,992,793 | -0.42% |
| 2025-09-24 | 4.60 | 4.82 | 4.56 | 4.77 | 4.56 | qfq | 6,365,700 | 29,991,563 | 3.02% |
| 2025-09-23 | 4.72 | 4.72 | 4.57 | 4.63 | 4.43 | qfq | 4,137,900 | 19,128,866 | -1.49% |
| 2025-09-22 | 4.74 | 4.77 | 4.67 | 4.70 | 4.50 | qfq | 3,443,400 | 16,250,428 | -1.26% |
| 2025-09-19 | 4.60 | 4.80 | 4.58 | 4.76 | 4.55 | qfq | 6,198,450 | 29,025,499 | 3.93% |
| 2025-09-18 | 4.73 | 4.73 | 4.56 | 4.58 | 4.38 | qfq | 7,881,900 | 36,601,771 | -3.17% |
| 2025-09-17 | 4.68 | 4.75 | 4.67 | 4.73 | 4.53 | qfq | 3,385,550 | 15,977,908 | 0.21% |
| 2025-09-16 | 4.83 | 4.85 | 4.72 | 4.72 | 4.52 | qfq | 4,995,600 | 23,805,565 | -2.07% |
| 2025-09-15 | 4.82 | 4.86 | 4.80 | 4.82 | 4.61 | qfq | 4,339,700 | 20,937,763 | -0.82% |
| 2025-09-12 | 4.89 | 4.91 | 4.83 | 4.86 | 4.65 | qfq | 5,336,400 | 25,923,652 | -0.82% |
| 2025-09-11 | 4.87 | 4.94 | 4.82 | 4.90 | 4.69 | qfq | 4,496,300 | 21,951,585 | 0.20% |
| 2025-09-10 | 4.84 | 4.93 | 4.78 | 4.89 | 4.68 | qfq | 6,109,800 | 29,712,191 | 1.24% |
| 2025-09-09 | 4.90 | 4.91 | 4.78 | 4.83 | 4.62 | qfq | 5,597,200 | 27,028,437 | -1.23% |
| 2025-09-08 | 4.85 | 5.00 | 4.80 | 4.89 | 4.68 | qfq | 7,918,500 | 38,987,794 | 0.20% |
| 2025-09-05 | 4.83 | 4.96 | 4.80 | 4.88 | 4.67 | qfq | 9,366,200 | 45,725,485 | 0.00% |
| 2025-09-04 | 4.73 | 4.99 | 4.72 | 4.88 | 4.67 | qfq | 12,604,350 | 61,675,498 | 2.52% |
| 2025-09-03 | 4.75 | 4.85 | 4.57 | 4.76 | 4.55 | qfq | 13,598,950 | 63,750,869 | 0.42% |
| 2025-09-02 | 4.47 | 4.74 | 4.47 | 4.74 | 4.53 | qfq | 11,674,100 | 54,988,084 | 5.10% |
| 2025-09-01 | 4.51 | 4.52 | 4.40 | 4.51 | 4.31 | qfq | 8,686,400 | 38,664,261 | -0.22% |
| 2025-08-29 | 4.60 | 4.60 | 4.44 | 4.52 | 4.32 | qfq | 8,005,050 | 36,106,155 | -1.74% |
| 2025-08-28 | 4.56 | 4.65 | 4.34 | 4.60 | 4.40 | qfq | 15,489,300 | 70,038,651 | 1.32% |
| 2025-08-27 | 4.75 | 4.76 | 4.52 | 4.54 | 4.34 | qfq | 11,783,200 | 54,461,182 | -4.62% |
| 2025-08-26 | 4.75 | 4.83 | 4.70 | 4.76 | 4.55 | qfq | 6,961,400 | 33,202,100 | 1.06% |
| 2025-08-25 | 4.89 | 4.89 | 4.66 | 4.71 | 4.51 | qfq | 14,688,202 | 69,805,828 | -3.68% |
| 2025-08-22 | 4.99 | 5.00 | 4.85 | 4.89 | 4.68 | qfq | 10,357,889 | 50,688,789 | -1.81% |
| 2025-08-21 | 5.11 | 5.12 | 4.94 | 4.98 | 4.76 | qfq | 13,419,889 | 67,349,730 | -1.19% |
| 2025-08-20 | 4.81 | 5.04 | 4.81 | 5.04 | 4.82 | qfq | 14,926,274 | 73,848,482 | 5.00% |
| 2025-08-19 | 4.95 | 4.96 | 4.79 | 4.80 | 4.59 | qfq | 17,967,500 | 87,366,111 | -3.03% |
| 2025-08-18 | 5.05 | 5.07 | 4.93 | 4.95 | 4.74 | qfq | 16,734,729 | 83,542,983 | -2.75% |
| 2025-08-15 | 4.98 | 5.12 | 4.86 | 5.09 | 4.87 | qfq | 20,857,662 | 104,535,646 | 1.39% |
| 2025-08-14 | 5.26 | 5.28 | 5.01 | 5.02 | 4.80 | qfq | 23,997,208 | 122,375,471 | -4.74% |
| 2025-08-13 | 5.50 | 5.54 | 5.21 | 5.27 | 5.04 | qfq | 24,001,948 | 127,538,394 | -3.30% |
| 2025-08-12 | 5.50 | 5.63 | 5.42 | 5.45 | 5.21 | qfq | 28,127,806 | 153,689,198 | -4.39% |
| 2025-08-11 | 5.98 | 5.98 | 5.70 | 5.70 | 5.45 | qfq | 30,620,800 | 177,305,133 | -5.00% |
| 2025-08-08 | 5.88 | 6.09 | 5.71 | 6.00 | 5.74 | qfq | 24,521,456 | 146,876,895 | 3.45% |
| 2025-08-07 | 5.96 | 5.96 | 5.55 | 5.80 | 5.55 | qfq | 22,074,850 | 127,381,906 | 2.11% |
| 2025-08-06 | 5.65 | 5.68 | 5.52 | 5.68 | 5.43 | qfq | 4,451,400 | 25,153,259 | 4.99% |
| 2025-08-05 | 5.15 | 5.41 | 5.15 | 5.41 | 5.18 | qfq | 5,791,550 | 30,855,546 | 5.05% |
| 2025-08-04 | 5.16 | 5.17 | 5.06 | 5.15 | 4.93 | qfq | 4,249,950 | 21,802,521 | -0.19% |
| 2025-08-01 | 5.10 | 5.16 | 5.09 | 5.16 | 4.94 | qfq | 4,073,150 | 20,875,284 | 1.18% |
| 2025-07-31 | 5.11 | 5.16 | 5.05 | 5.10 | 4.88 | qfq | 5,038,700 | 25,738,240 | 0.00% |
| 2025-07-30 | 5.00 | 5.13 | 4.96 | 5.10 | 4.88 | qfq | 5,595,750 | 28,197,121 | 2.20% |
| 2025-07-29 | 4.95 | 5.02 | 4.93 | 4.99 | 4.77 | qfq | 2,674,200 | 13,317,839 | 0.20% |
| 2025-07-28 | 5.00 | 5.06 | 4.95 | 4.98 | 4.76 | qfq | 4,621,706 | 23,040,262 | -0.80% |
| 2025-07-25 | 5.06 | 5.10 | 5.02 | 5.02 | 4.80 | qfq | 3,443,400 | 17,370,157 | -1.38% |
| 2025-07-24 | 5.05 | 5.14 | 4.97 | 5.09 | 4.87 | qfq | 8,249,450 | 41,808,952 | 3.88% |
| 2025-07-23 | 4.81 | 4.98 | 4.79 | 4.90 | 4.69 | qfq | 6,576,450 | 32,059,571 | 1.87% |
| 2025-07-22 | 5.07 | 5.07 | 4.81 | 4.81 | 4.60 | qfq | 15,320,000 | 74,920,101 | -4.94% |
| 2025-07-21 | 5.02 | 5.08 | 5.00 | 5.06 | 4.84 | qfq | 4,154,900 | 20,944,792 | 0.80% |
| 2025-07-18 | 5.07 | 5.11 | 5.02 | 5.02 | 4.80 | qfq | 4,445,500 | 22,474,895 | -0.79% |
| 2025-07-17 | 5.13 | 5.13 | 5.05 | 5.06 | 4.84 | qfq | 3,513,300 | 17,862,196 | -0.78% |
| 2025-07-16 | 5.19 | 5.19 | 5.09 | 5.10 | 4.88 | qfq | 4,468,400 | 22,896,534 | -0.78% |
| 2025-07-15 | 5.10 | 5.20 | 5.03 | 5.14 | 4.92 | qfq | 7,019,200 | 35,862,355 | 1.38% |
| 2025-07-14 | 5.04 | 5.12 | 4.97 | 5.07 | 4.85 | qfq | 4,949,300 | 24,873,867 | 1.20% |
| 2025-07-11 | 5.05 | 5.08 | 5.01 | 5.01 | 4.79 | qfq | 5,224,800 | 26,276,470 | -1.96% |
| 2025-07-10 | 5.05 | 5.11 | 5.00 | 5.11 | 4.89 | qfq | 3,704,390 | 18,720,301 | 1.59% |
| 2025-07-09 | 5.11 | 5.13 | 5.00 | 5.03 | 4.81 | qfq | 6,022,900 | 30,472,687 | -2.33% |
| 2025-07-08 | 5.17 | 5.23 | 5.10 | 5.15 | 4.93 | qfq | 5,863,800 | 30,207,806 | 0.00% |
| 2025-07-07 | 4.99 | 5.20 | 4.97 | 5.15 | 4.93 | qfq | 10,695,800 | 54,734,068 | 3.21% |
| 2025-07-04 | 4.90 | 5.04 | 4.87 | 4.99 | 4.77 | qfq | 8,084,600 | 40,276,657 | 1.42% |
| 2025-07-03 | 4.93 | 4.98 | 4.91 | 4.92 | 4.71 | qfq | 4,945,950 | 24,442,524 | -0.81% |
| 2025-07-02 | 4.95 | 5.12 | 4.90 | 4.96 | 4.75 | qfq | 10,192,150 | 50,957,705 | 1.22% |
| 2025-07-01 | 4.85 | 4.92 | 4.80 | 4.90 | 4.69 | qfq | 5,507,950 | 26,816,550 | 1.03% |
| 2025-06-30 | 4.86 | 4.90 | 4.79 | 4.85 | 4.64 | qfq | 4,343,400 | 21,017,748 | 0.00% |
| 2025-06-27 | 4.88 | 4.89 | 4.81 | 4.85 | 4.64 | qfq | 3,774,800 | 18,256,650 | -0.21% |
| 2025-06-26 | 4.81 | 4.92 | 4.75 | 4.86 | 4.65 | qfq | 5,443,450 | 26,396,297 | 0.41% |
| 2025-06-25 | 4.98 | 5.01 | 4.76 | 4.84 | 4.63 | qfq | 9,244,600 | 44,931,405 | -2.42% |
| 2025-06-24 | 4.90 | 5.02 | 4.86 | 4.96 | 4.75 | qfq | 5,530,500 | 27,422,258 | 1.64% |
| 2025-06-23 | 4.82 | 4.92 | 4.82 | 4.88 | 4.67 | qfq | 4,083,000 | 19,885,084 | 0.00% |
| 2025-06-20 | 4.80 | 4.97 | 4.73 | 4.88 | 4.67 | qfq | 7,255,500 | 35,306,185 | 1.67% |
| 2025-06-19 | 4.98 | 5.20 | 4.80 | 4.80 | 4.59 | qfq | 13,082,800 | 64,722,926 | -4.95% |
| 2025-06-18 | 4.98 | 5.25 | 4.92 | 5.05 | 4.83 | qfq | 12,551,400 | 63,523,556 | 0.00% |
| 2025-06-17 | 4.82 | 5.06 | 4.68 | 5.05 | 4.83 | qfq | 15,119,350 | 73,740,091 | 4.77% |
| 2025-06-16 | 5.18 | 5.18 | 4.81 | 4.82 | 4.61 | qfq | 14,234,700 | 70,694,674 | -4.17% |
| 2025-06-13 | 4.80 | 5.11 | 4.73 | 5.03 | 4.81 | qfq | 16,385,300 | 80,598,948 | 3.29% |
| 2025-06-12 | 4.70 | 4.93 | 4.65 | 4.87 | 4.66 | qfq | 15,426,300 | 73,947,951 | 3.62% |
| 2025-06-11 | 4.52 | 4.70 | 4.52 | 4.70 | 4.50 | qfq | 10,723,700 | 50,303,931 | 4.91% |
| 2025-06-10 | 4.46 | 4.55 | 4.38 | 4.48 | 4.29 | qfq | 8,068,571 | 36,182,875 | -0.22% |
| 2025-06-09 | 4.52 | 4.55 | 4.48 | 4.49 | 4.30 | qfq | 6,040,556 | 27,256,364 | -0.44% |
| 2025-06-06 | 4.43 | 4.53 | 4.41 | 4.51 | 4.31 | qfq | 6,295,471 | 28,109,078 | 1.12% |
| 2025-06-05 | 4.44 | 4.56 | 4.37 | 4.46 | 4.27 | qfq | 7,771,450 | 34,789,384 | 0.68% |
| 2025-06-04 | 4.38 | 4.50 | 4.36 | 4.43 | 4.24 | qfq | 6,723,350 | 29,805,670 | 0.68% |
| 2025-06-03 | 4.37 | 4.50 | 4.33 | 4.40 | 4.21 | qfq | 7,998,150 | 35,033,049 | -0.90% |
| 2025-05-30 | 4.26 | 4.47 | 4.23 | 4.44 | 4.25 | qfq | 15,203,850 | 66,991,412 | 4.23% |
| 2025-05-29 | 4.27 | 4.27 | 4.20 | 4.26 | 4.08 | qfq | 4,850,700 | 20,552,719 | 0.71% |
| 2025-05-28 | 4.26 | 4.29 | 4.15 | 4.23 | 4.05 | qfq | 6,156,600 | 25,989,226 | -0.70% |
| 2025-05-27 | 4.21 | 4.31 | 4.18 | 4.26 | 4.08 | qfq | 5,205,800 | 22,115,019 | 0.95% |
| 2025-05-26 | 4.23 | 4.27 | 4.16 | 4.22 | 4.04 | qfq | 5,316,500 | 22,367,505 | 0.00% |
| 2025-05-23 | 4.28 | 4.38 | 4.20 | 4.22 | 4.04 | qfq | 8,048,000 | 34,584,717 | -2.31% |
| 2025-05-22 | 4.39 | 4.42 | 4.25 | 4.32 | 4.13 | qfq | 11,108,400 | 48,229,093 | -2.26% |
| 2025-05-21 | 4.30 | 4.44 | 4.21 | 4.42 | 4.23 | qfq | 10,174,800 | 44,214,951 | 2.08% |
| 2025-05-20 | 4.45 | 4.55 | 4.33 | 4.33 | 4.14 | qfq | 12,997,000 | 57,504,902 | -2.91% |
| 2025-05-19 | 4.32 | 4.56 | 4.30 | 4.46 | 4.27 | qfq | 13,757,813 | 61,344,899 | 1.83% |
| 2025-05-16 | 4.25 | 4.46 | 4.19 | 4.38 | 4.19 | qfq | 12,950,105 | 55,739,702 | 2.82% |
| 2025-05-15 | 4.14 | 4.33 | 4.09 | 4.26 | 4.08 | qfq | 10,907,771 | 46,087,280 | 2.40% |
| 2025-05-14 | 4.16 | 4.27 | 4.05 | 4.16 | 3.98 | qfq | 12,144,829 | 50,312,430 | -0.48% |
| 2025-05-13 | 3.97 | 4.18 | 3.90 | 4.18 | 4.00 | qfq | 13,214,800 | 52,931,821 | 5.03% |
| 2025-05-12 | 3.93 | 4.07 | 3.86 | 3.98 | 3.81 | qfq | 11,883,500 | 47,138,088 | 1.27% |
| 2025-05-09 | 4.08 | 4.08 | 3.92 | 3.93 | 3.76 | qfq | 15,265,350 | 60,674,386 | -3.91% |
| 2025-05-08 | 3.96 | 4.19 | 3.96 | 4.09 | 3.91 | qfq | 12,434,950 | 50,394,369 | 1.24% |
| 2025-05-07 | 3.94 | 4.07 | 3.93 | 4.04 | 3.87 | qfq | 15,061,350 | 60,125,831 | 3.32% |
| 2025-05-06 | 3.79 | 3.97 | 3.79 | 3.91 | 3.74 | qfq | 16,039,600 | 62,702,706 | 3.44% |
| 2025-04-30 | 3.74 | 3.91 | 3.74 | 3.78 | 3.62 | qfq | 20,499,150 | 77,847,948 | -4.06% |
| 2025-04-29 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | qfq | 2,716,100 | 10,701,434 | -5.06% |
| 2025-04-25 | 4.18 | 4.22 | 4.04 | 4.15 | 3.97 | qfq | 10,870,600 | 44,897,761 | -1.66% |
| 2025-04-24 | 4.21 | 4.36 | 4.21 | 4.22 | 4.04 | qfq | 9,133,350 | 38,897,547 | -0.47% |
| 2025-04-23 | 4.26 | 4.34 | 4.22 | 4.24 | 4.06 | qfq | 9,466,800 | 40,396,980 | -0.47% |
| 2025-04-22 | 4.21 | 4.37 | 4.14 | 4.26 | 4.08 | qfq | 15,347,450 | 65,024,425 | -1.62% |
| 2025-04-21 | 4.11 | 4.33 | 4.11 | 4.33 | 4.14 | qfq | 13,219,200 | 56,288,744 | 5.10% |
| 2025-04-18 | 4.15 | 4.25 | 4.09 | 4.12 | 3.94 | qfq | 15,329,600 | 63,189,451 | -4.41% |
| 2025-04-17 | 4.42 | 4.47 | 4.31 | 4.31 | 4.12 | qfq | 17,828,950 | 77,986,894 | -5.07% |
| 2025-04-16 | 4.46 | 4.69 | 4.25 | 4.54 | 4.34 | qfq | 32,355,550 | 142,172,973 | 1.57% |
| 2025-04-15 | 4.47 | 4.47 | 4.47 | 4.47 | 4.28 | qfq | 1,496,200 | 6,688,014 | 4.93% |
| 2025-04-14 | 4.26 | 4.26 | 4.23 | 4.26 | 4.08 | qfq | 8,477,500 | 36,111,775 | 4.93% |
| 2025-04-11 | 3.91 | 4.06 | 3.87 | 4.06 | 3.88 | qfq | 12,311,700 | 49,410,810 | 4.91% |
| 2025-04-10 | 3.73 | 3.90 | 3.72 | 3.87 | 3.70 | qfq | 8,006,250 | 30,665,164 | 3.75% |
| 2025-04-09 | 3.55 | 3.75 | 3.51 | 3.73 | 3.57 | qfq | 8,146,650 | 29,539,273 | 1.36% |
| 2025-04-08 | 3.38 | 3.72 | 3.38 | 3.68 | 3.52 | qfq | 11,847,300 | 43,200,846 | 3.95% |
| 2025-04-07 | 3.55 | 3.62 | 3.54 | 3.54 | 3.39 | qfq | 4,881,000 | 17,316,668 | -5.09% |
| 2025-04-03 | 3.71 | 3.76 | 3.64 | 3.73 | 3.57 | qfq | 4,152,250 | 15,358,174 | 0.27% |
| 2025-04-02 | 3.77 | 3.83 | 3.72 | 3.72 | 3.56 | qfq | 5,669,500 | 21,351,537 | -2.62% |
| 2025-04-01 | 3.87 | 3.92 | 3.72 | 3.82 | 3.65 | qfq | 6,023,000 | 22,945,177 | -2.05% |
| 2025-03-31 | 3.76 | 3.99 | 3.76 | 3.90 | 3.73 | qfq | 8,656,300 | 33,639,612 | 2.36% |
| 2025-03-28 | 3.76 | 3.83 | 3.75 | 3.81 | 3.65 | qfq | 3,445,900 | 13,076,313 | 0.26% |
| 2025-03-27 | 3.79 | 3.84 | 3.72 | 3.80 | 3.64 | qfq | 4,358,400 | 16,540,254 | 0.53% |
| 2025-03-26 | 3.70 | 3.80 | 3.65 | 3.78 | 3.62 | qfq | 4,824,000 | 18,068,709 | 2.44% |
| 2025-03-25 | 3.68 | 3.79 | 3.62 | 3.69 | 3.53 | qfq | 3,300,200 | 12,207,304 | 1.10% |
| 2025-03-24 | 3.69 | 3.72 | 3.60 | 3.65 | 3.49 | qfq | 4,556,200 | 16,595,767 | -1.88% |
| 2025-03-21 | 3.73 | 3.76 | 3.67 | 3.72 | 3.56 | qfq | 5,792,100 | 21,452,108 | -0.53% |
| 2025-03-20 | 3.78 | 3.78 | 3.72 | 3.74 | 3.58 | qfq | 3,421,000 | 12,801,402 | -0.27% |
| 2025-03-19 | 3.77 | 3.88 | 3.74 | 3.75 | 3.59 | qfq | 4,126,900 | 15,597,549 | -0.79% |
| 2025-03-18 | 3.86 | 3.87 | 3.75 | 3.78 | 3.62 | qfq | 4,616,511 | 17,510,634 | -1.56% |
| 2025-03-17 | 3.87 | 3.88 | 3.76 | 3.84 | 3.67 | qfq | 4,759,300 | 18,265,035 | -0.52% |
| 2025-03-14 | 3.85 | 3.94 | 3.84 | 3.86 | 3.69 | qfq | 4,637,038 | 17,966,569 | -0.26% |
| 2025-03-13 | 3.98 | 3.98 | 3.85 | 3.87 | 3.70 | qfq | 7,425,400 | 28,963,304 | -2.27% |
| 2025-03-12 | 3.76 | 3.96 | 3.71 | 3.96 | 3.79 | qfq | 7,711,700 | 29,816,820 | 5.04% |
| 2025-03-11 | 3.75 | 3.81 | 3.71 | 3.77 | 3.61 | qfq | 4,801,050 | 17,958,616 | 0.80% |
| 2025-03-10 | 3.78 | 3.81 | 3.72 | 3.74 | 3.58 | qfq | 4,327,500 | 16,274,339 | -0.53% |
| 2025-03-07 | 3.79 | 3.81 | 3.71 | 3.76 | 3.60 | qfq | 4,773,700 | 17,866,910 | 0.00% |
| 2025-03-06 | 3.83 | 3.84 | 3.71 | 3.76 | 3.60 | qfq | 5,904,900 | 22,227,197 | -0.79% |
| 2025-03-05 | 3.93 | 3.97 | 3.79 | 3.79 | 3.63 | qfq | 9,041,900 | 34,699,816 | -3.81% |
| 2025-03-04 | 4.18 | 4.25 | 3.90 | 3.94 | 3.77 | qfq | 13,042,000 | 51,906,116 | -4.14% |
| 2025-03-03 | 4.01 | 4.20 | 4.01 | 4.11 | 3.93 | qfq | 10,936,320 | 44,779,626 | -1.44% |
| 2025-02-28 | 4.07 | 4.27 | 4.06 | 4.17 | 3.99 | qfq | 16,038,950 | 67,421,696 | 2.46% |
| 2025-02-27 | 4.16 | 4.16 | 3.97 | 4.07 | 3.89 | qfq | 17,004,400 | 69,641,805 | 2.78% |
| 2025-02-26 | 3.78 | 3.96 | 3.78 | 3.96 | 3.79 | qfq | 5,186,200 | 20,246,420 | 5.04% |
| 2025-02-25 | 3.78 | 3.83 | 3.70 | 3.77 | 3.61 | qfq | 5,263,300 | 19,786,872 | 0.53% |
| 2025-02-24 | 3.76 | 3.82 | 3.57 | 3.75 | 3.59 | qfq | 8,828,750 | 32,559,733 | -0.27% |
| 2025-02-21 | 3.90 | 3.90 | 3.70 | 3.76 | 3.60 | qfq | 10,081,600 | 38,206,616 | -2.59% |
| 2025-02-20 | 3.88 | 3.95 | 3.78 | 3.86 | 3.69 | qfq | 5,672,500 | 21,927,756 | 0.26% |
| 2025-02-19 | 3.82 | 3.89 | 3.75 | 3.85 | 3.68 | qfq | 5,441,700 | 20,817,974 | 1.58% |
| 2025-02-18 | 3.80 | 3.96 | 3.76 | 3.79 | 3.63 | qfq | 10,036,150 | 38,805,440 | 0.53% |
| 2025-02-17 | 3.70 | 3.77 | 3.61 | 3.77 | 3.61 | qfq | 5,091,500 | 18,967,917 | 5.01% |
| 2025-02-14 | 3.65 | 3.67 | 3.57 | 3.59 | 3.43 | qfq | 5,552,100 | 20,080,651 | -2.18% |
| 2025-02-13 | 3.76 | 3.76 | 3.65 | 3.67 | 3.51 | qfq | 4,959,750 | 18,273,413 | -2.39% |
| 2025-02-12 | 3.70 | 3.77 | 3.68 | 3.76 | 3.60 | qfq | 3,305,500 | 12,319,162 | 1.35% |
| 2025-02-11 | 3.70 | 3.79 | 3.61 | 3.71 | 3.55 | qfq | 6,112,000 | 22,533,008 | 1.09% |
| 2025-02-10 | 3.62 | 3.68 | 3.60 | 3.67 | 3.51 | qfq | 3,981,500 | 14,545,616 | 1.10% |
| 2025-02-07 | 3.58 | 3.71 | 3.58 | 3.63 | 3.47 | qfq | 4,599,400 | 16,812,113 | 0.00% |
| 2025-02-06 | 3.62 | 3.69 | 3.55 | 3.63 | 3.47 | qfq | 4,126,726 | 14,976,750 | 0.55% |
| 2025-02-05 | 3.81 | 3.87 | 3.61 | 3.61 | 3.45 | qfq | 7,553,550 | 27,627,084 | -5.00% |
| 2025-01-27 | 3.96 | 4.02 | 3.80 | 3.80 | 3.64 | qfq | 2,602,600 | 10,091,814 | -3.80% |
| 2025-01-24 | 3.85 | 3.97 | 3.72 | 3.95 | 3.78 | qfq | 4,801,200 | 18,480,001 | 3.67% |
| 2025-01-23 | 3.80 | 3.91 | 3.80 | 3.81 | 3.65 | qfq | 5,113,000 | 19,687,787 | -2.56% |
| 2025-01-22 | 3.81 | 4.01 | 3.81 | 3.91 | 3.74 | qfq | 8,737,900 | 34,586,317 | 2.36% |
| 2025-01-21 | 3.95 | 3.95 | 3.78 | 3.82 | 3.65 | qfq | 5,546,861 | 21,223,139 | -3.54% |
| 2025-01-20 | 4.07 | 4.08 | 3.91 | 3.96 | 3.79 | qfq | 6,232,500 | 24,841,720 | -3.88% |
| 2025-01-17 | 4.10 | 4.12 | 4.02 | 4.12 | 3.94 | qfq | 3,129,300 | 12,761,326 | 0.49% |
| 2025-01-16 | 4.14 | 4.15 | 4.08 | 4.10 | 3.92 | qfq | 3,669,900 | 15,053,054 | -0.49% |
| 2025-01-15 | 4.15 | 4.20 | 4.08 | 4.12 | 3.94 | qfq | 3,831,700 | 15,802,794 | -0.72% |
| 2025-01-14 | 4.05 | 4.18 | 4.04 | 4.15 | 3.97 | qfq | 6,060,100 | 24,990,398 | 2.47% |
| 2025-01-13 | 4.04 | 4.11 | 4.01 | 4.05 | 3.87 | qfq | 5,685,629 | 23,051,122 | -3.11% |
| 2025-01-10 | 4.27 | 4.37 | 4.16 | 4.18 | 4.00 | qfq | 10,876,350 | 46,161,440 | 0.48% |
| 2025-01-09 | 4.08 | 4.16 | 4.01 | 4.16 | 3.98 | qfq | 8,194,500 | 33,961,145 | 5.05% |
| 2025-01-08 | 3.93 | 4.04 | 3.89 | 3.96 | 3.79 | qfq | 4,004,800 | 15,886,210 | 0.76% |
| 2025-01-07 | 3.93 | 3.96 | 3.85 | 3.93 | 3.76 | qfq | 3,507,800 | 13,727,830 | 0.00% |
| 2025-01-06 | 3.81 | 3.94 | 3.69 | 3.93 | 3.76 | qfq | 6,308,600 | 23,977,659 | 1.55% |
| 2025-01-03 | 4.00 | 4.04 | 3.87 | 3.87 | 3.70 | qfq | 9,834,200 | 38,321,193 | -4.91% |
| 2025-01-02 | 4.14 | 4.25 | 4.05 | 4.07 | 3.89 | qfq | 6,174,900 | 25,501,053 | -0.97% |
| 2024-12-31 | 4.11 | 4.21 | 4.06 | 4.11 | 3.93 | qfq | 4,925,100 | 20,340,400 | 0.24% |
| 2024-12-30 | 4.19 | 4.19 | 4.01 | 4.10 | 3.92 | qfq | 7,251,900 | 29,598,813 | -2.84% |
| 2024-12-27 | 4.23 | 4.28 | 4.20 | 4.22 | 4.04 | qfq | 5,979,800 | 25,289,786 | -1.40% |
| 2024-12-26 | 4.18 | 4.34 | 4.15 | 4.28 | 4.09 | qfq | 5,372,300 | 22,792,263 | 1.66% |
| 2024-12-25 | 4.29 | 4.37 | 4.17 | 4.21 | 4.03 | qfq | 6,359,000 | 26,921,599 | -3.88% |
| 2024-12-24 | 4.46 | 4.46 | 4.15 | 4.38 | 4.19 | qfq | 8,912,900 | 38,358,528 | 0.69% |
| 2024-12-23 | 4.45 | 4.48 | 4.35 | 4.35 | 4.16 | qfq | 8,433,000 | 36,969,232 | -5.02% |
| 2024-12-20 | 4.77 | 4.77 | 4.51 | 4.58 | 4.38 | qfq | 19,175,300 | 89,633,731 | 0.88% |
| 2024-12-19 | 4.54 | 4.54 | 4.54 | 4.54 | 4.34 | qfq | 2,307,000 | 10,473,780 | 5.09% |
| 2024-12-18 | 4.18 | 4.35 | 4.17 | 4.32 | 4.13 | qfq | 5,301,900 | 22,710,267 | 2.13% |
| 2024-12-17 | 4.42 | 4.47 | 4.23 | 4.23 | 4.05 | qfq | 9,938,308 | 42,648,216 | -4.94% |
| 2024-12-16 | 4.50 | 4.53 | 4.35 | 4.45 | 4.26 | qfq | 6,980,000 | 30,996,187 | -1.33% |
| 2024-12-13 | 4.52 | 4.64 | 4.45 | 4.51 | 4.31 | qfq | 8,859,408 | 40,252,268 | -0.22% |
| 2024-12-12 | 4.61 | 4.79 | 4.50 | 4.52 | 4.32 | qfq | 17,237,819 | 80,454,164 | -0.88% |
| 2024-12-11 | 4.33 | 4.56 | 4.33 | 4.56 | 4.36 | qfq | 15,963,561 | 71,364,192 | 5.07% |
| 2024-12-10 | 4.19 | 4.34 | 4.11 | 4.34 | 4.15 | qfq | 13,275,150 | 56,302,565 | 5.08% |
| 2024-12-09 | 4.22 | 4.22 | 4.09 | 4.13 | 3.95 | qfq | 6,973,100 | 28,799,607 | -2.13% |
| 2024-12-06 | 4.16 | 4.24 | 4.08 | 4.22 | 4.04 | qfq | 7,866,650 | 32,648,598 | 1.44% |
| 2024-12-05 | 4.36 | 4.36 | 4.11 | 4.16 | 3.98 | qfq | 11,113,600 | 46,450,528 | -1.42% |
| 2024-12-04 | 4.37 | 4.37 | 4.20 | 4.22 | 4.04 | qfq | 11,524,900 | 49,201,456 | -3.65% |
| 2024-12-03 | 4.43 | 4.53 | 4.35 | 4.38 | 4.19 | qfq | 9,265,350 | 40,897,655 | -0.68% |
| 2024-12-02 | 4.38 | 4.47 | 4.30 | 4.41 | 4.22 | qfq | 9,142,211 | 40,092,407 | 0.92% |
| 2024-11-29 | 4.54 | 4.54 | 4.26 | 4.37 | 4.18 | qfq | 13,989,600 | 61,091,250 | 0.92% |
| 2024-11-28 | 4.16 | 4.33 | 4.11 | 4.33 | 4.14 | qfq | 10,207,200 | 43,249,816 | 5.10% |
| 2024-11-27 | 4.29 | 4.35 | 4.08 | 4.12 | 3.94 | qfq | 16,926,550 | 69,746,720 | -3.96% |
| 2024-11-26 | 4.35 | 4.42 | 4.22 | 4.29 | 4.10 | qfq | 11,854,382 | 51,210,232 | -1.61% |
| 2024-11-25 | 4.50 | 4.63 | 4.31 | 4.36 | 4.17 | qfq | 17,433,000 | 77,398,801 | -3.75% |
| 2024-11-22 | 4.44 | 4.56 | 4.36 | 4.53 | 4.33 | qfq | 17,609,250 | 79,681,318 | 4.38% |
| 2024-11-21 | 4.49 | 4.65 | 4.29 | 4.34 | 4.15 | qfq | 15,879,850 | 70,720,907 | -3.13% |
| 2024-11-20 | 4.38 | 4.61 | 4.38 | 4.48 | 4.29 | qfq | 19,307,750 | 86,421,166 | -2.82% |
| 2024-11-19 | 4.97 | 4.97 | 4.52 | 4.61 | 4.41 | qfq | 28,401,076 | 136,079,765 | -2.54% |
| 2024-11-18 | 4.73 | 4.73 | 4.73 | 4.73 | 4.53 | qfq | 2,849,000 | 13,475,770 | -5.02% |
| 2024-11-15 | 5.05 | 5.28 | 4.82 | 4.98 | 4.76 | qfq | 40,318,468 | 203,237,497 | -1.39% |
| 2024-11-14 | 5.05 | 5.05 | 5.05 | 5.05 | 4.83 | qfq | 1,584,900 | 8,003,745 | 4.99% |
| 2024-11-13 | 4.81 | 4.81 | 4.75 | 4.81 | 4.60 | qfq | 5,527,800 | 26,580,334 | 5.02% |
| 2024-11-12 | 4.55 | 4.58 | 4.37 | 4.58 | 4.38 | qfq | 12,872,350 | 58,647,578 | 5.05% |
| 2024-11-11 | 4.15 | 4.36 | 4.02 | 4.36 | 4.17 | qfq | 21,989,500 | 92,922,146 | 5.06% |
| 2024-11-08 | 4.15 | 4.15 | 4.10 | 4.15 | 3.97 | qfq | 17,881,443 | 74,200,592 | 5.06% |
| 2024-11-07 | 3.97 | 3.97 | 3.74 | 3.95 | 3.78 | qfq | 26,709,493 | 104,732,832 | 4.50% |
| 2024-11-06 | 3.78 | 3.78 | 3.75 | 3.78 | 3.62 | qfq | 8,090,300 | 30,575,779 | 5.00% |
| 2024-11-05 | 3.38 | 3.74 | 3.38 | 3.60 | 3.44 | qfq | 18,697,900 | 66,055,593 | 1.12% |
| 2024-11-04 | 3.56 | 3.56 | 3.56 | 3.56 | 3.41 | qfq | 3,375,300 | 12,016,068 | -5.07% |
| 2024-11-01 | 4.07 | 4.07 | 3.71 | 3.75 | 3.59 | qfq | 14,438,400 | 55,660,282 | -4.09% |
| 2024-10-31 | 4.16 | 4.30 | 3.91 | 3.91 | 3.74 | qfq | 20,918,761 | 85,903,810 | -5.10% |
| 2024-10-30 | 3.93 | 4.13 | 3.93 | 4.12 | 3.94 | qfq | 9,251,761 | 37,385,315 | 3.52% |
| 2024-10-29 | 4.00 | 4.17 | 3.90 | 3.98 | 3.81 | qfq | 13,557,511 | 54,913,240 | 0.00% |
| 2024-10-28 | 4.01 | 4.04 | 3.84 | 3.98 | 3.81 | qfq | 10,150,675 | 40,049,427 | 0.51% |
| 2024-10-25 | 3.90 | 4.08 | 3.81 | 3.96 | 3.79 | qfq | 12,854,550 | 50,593,617 | 1.02% |
| 2024-10-24 | 4.05 | 4.06 | 3.69 | 3.92 | 3.75 | qfq | 24,216,900 | 96,336,186 | 1.29% |
| 2024-10-23 | 3.86 | 3.87 | 3.77 | 3.87 | 3.70 | qfq | 10,118,000 | 38,950,965 | 4.88% |
| 2024-10-22 | 3.69 | 3.69 | 3.58 | 3.69 | 3.53 | qfq | 11,523,150 | 42,452,497 | 5.13% |
| 2024-10-21 | 3.50 | 3.51 | 3.47 | 3.51 | 3.36 | qfq | 12,122,000 | 42,524,910 | 5.09% |
| 2024-10-18 | 3.54 | 3.54 | 3.24 | 3.34 | 3.20 | qfq | 14,116,600 | 48,650,405 | -0.89% |
| 2024-10-17 | 3.37 | 3.37 | 3.37 | 3.37 | 3.22 | qfq | 361,606 | 1,218,612 | 4.98% |
| 2024-10-16 | 3.21 | 3.21 | 3.21 | 3.21 | 3.07 | qfq | 2,399,300 | 7,701,753 | 4.90% |
| 2024-10-15 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | qfq | 2,727,700 | 8,346,762 | 5.15% |
| 2024-10-14 | 2.91 | 2.91 | 2.82 | 2.91 | 2.78 | qfq | 17,242,329 | 49,991,859 | 5.05% |
| 2024-10-11 | 2.77 | 2.77 | 2.77 | 2.77 | 2.65 | qfq | 1,590,282 | 4,405,081 | 4.92% |
| 2024-10-10 | 2.53 | 2.64 | 2.53 | 2.64 | 2.53 | qfq | 5,716,739 | 14,934,814 | 5.18% |
| 2024-10-09 | 2.64 | 2.64 | 2.51 | 2.51 | 2.40 | qfq | 9,145,000 | 23,210,514 | -4.92% |
| 2024-10-08 | 2.90 | 2.91 | 2.64 | 2.64 | 2.53 | qfq | 18,933,796 | 51,654,230 | -4.69% |
| 2024-09-30 | 2.75 | 2.83 | 2.64 | 2.77 | 2.65 | qfq | 20,161,176 | 54,506,603 | -0.36% |
| 2024-09-27 | 2.97 | 2.98 | 2.74 | 2.78 | 2.66 | qfq | 12,362,789 | 35,460,881 | -3.47% |
| 2024-09-26 | 2.93 | 2.93 | 2.73 | 2.88 | 2.76 | qfq | 15,620,400 | 44,678,219 | 3.23% |
| 2024-09-25 | 2.79 | 2.79 | 2.79 | 2.79 | 2.67 | qfq | 392,300 | 1,094,517 | 4.89% |
| 2024-09-24 | 2.66 | 2.66 | 2.66 | 2.66 | 2.54 | qfq | 634,400 | 1,687,504 | 5.14% |
| 2024-09-23 | 2.45 | 2.53 | 2.45 | 2.53 | 2.42 | qfq | 1,431,900 | 3,602,512 | 4.98% |
| 2024-09-20 | 2.42 | 2.47 | 2.38 | 2.41 | 2.31 | qfq | 1,991,000 | 4,803,834 | -0.41% |
| 2024-09-19 | 2.43 | 2.44 | 2.36 | 2.42 | 2.32 | qfq | 2,029,200 | 4,863,605 | 0.00% |
| 2024-09-18 | 2.51 | 2.51 | 2.37 | 2.42 | 2.32 | qfq | 3,252,800 | 7,941,056 | 0.00% |
| 2024-09-13 | 2.54 | 2.58 | 2.41 | 2.42 | 2.32 | qfq | 4,431,900 | 10,875,436 | -4.72% |
| 2024-09-12 | 2.56 | 2.62 | 2.50 | 2.54 | 2.43 | qfq | 2,368,600 | 6,032,729 | -0.78% |
| 2024-09-11 | 2.50 | 2.62 | 2.40 | 2.56 | 2.45 | qfq | 5,480,050 | 13,677,265 | 1.19% |
| 2024-09-10 | 2.69 | 2.69 | 2.53 | 2.53 | 2.42 | qfq | 5,138,200 | 13,090,949 | -4.89% |
| 2024-09-09 | 2.70 | 2.72 | 2.64 | 2.66 | 2.54 | qfq | 2,016,300 | 5,402,474 | -1.48% |
| 2024-09-06 | 2.72 | 2.72 | 2.67 | 2.70 | 2.58 | qfq | 2,009,900 | 5,413,541 | -0.74% |
| 2024-09-05 | 2.75 | 2.77 | 2.70 | 2.72 | 2.60 | qfq | 1,035,500 | 2,816,592 | -0.37% |
| 2024-09-04 | 2.79 | 2.79 | 2.71 | 2.73 | 2.61 | qfq | 3,287,200 | 8,984,086 | -2.50% |
| 2024-09-03 | 2.79 | 2.85 | 2.75 | 2.80 | 2.68 | qfq | 4,282,350 | 12,002,888 | 1.08% |
| 2024-09-02 | 2.76 | 2.77 | 2.72 | 2.77 | 2.65 | qfq | 2,590,000 | 7,101,992 | 0.73% |
| 2024-08-30 | 2.72 | 2.79 | 2.72 | 2.75 | 2.63 | qfq | 3,296,400 | 9,062,128 | 0.00% |
| 2024-08-29 | 2.58 | 2.75 | 2.50 | 2.75 | 2.63 | qfq | 5,850,300 | 15,433,231 | 4.96% |
| 2024-08-28 | 2.64 | 2.64 | 2.56 | 2.62 | 2.51 | qfq | 2,718,220 | 7,084,797 | -0.38% |
| 2024-08-27 | 2.67 | 2.72 | 2.60 | 2.63 | 2.52 | qfq | 3,214,100 | 8,540,235 | -2.59% |
| 2024-08-26 | 2.77 | 2.77 | 2.66 | 2.70 | 2.58 | qfq | 2,190,700 | 5,902,586 | -1.46% |
| 2024-08-23 | 2.80 | 2.85 | 2.68 | 2.74 | 2.62 | qfq | 3,326,500 | 9,106,104 | -2.14% |
| 2024-08-22 | 2.74 | 2.84 | 2.70 | 2.80 | 2.68 | qfq | 2,936,900 | 8,179,071 | 3.32% |
| 2024-08-21 | 2.73 | 2.77 | 2.65 | 2.71 | 2.59 | qfq | 4,452,700 | 12,027,729 | -2.52% |
| 2024-08-20 | 2.79 | 2.85 | 2.69 | 2.78 | 2.66 | qfq | 4,045,400 | 11,173,971 | 1.09% |
| 2024-08-19 | 2.85 | 2.90 | 2.75 | 2.75 | 2.63 | qfq | 5,723,400 | 16,066,341 | -4.84% |
| 2024-08-16 | 2.88 | 2.93 | 2.82 | 2.89 | 2.76 | qfq | 6,048,200 | 17,361,317 | 2.12% |
| 2024-08-15 | 2.81 | 2.85 | 2.71 | 2.83 | 2.71 | qfq | 5,799,600 | 16,153,344 | 2.91% |
| 2024-08-14 | 2.69 | 2.81 | 2.66 | 2.75 | 2.63 | qfq | 5,873,100 | 16,050,671 | 1.10% |
| 2024-08-13 | 2.63 | 2.72 | 2.63 | 2.72 | 2.60 | qfq | 5,709,800 | 15,415,489 | 5.02% |
| 2024-08-12 | 2.59 | 2.67 | 2.58 | 2.59 | 2.48 | qfq | 6,145,200 | 16,021,501 | -4.78% |
| 2024-08-09 | 2.82 | 2.84 | 2.70 | 2.72 | 2.60 | qfq | 16,593,800 | 46,405,664 | 0.74% |
| 2024-08-08 | 2.58 | 2.70 | 2.58 | 2.70 | 2.58 | qfq | 8,978,000 | 23,801,297 | 5.06% |
| 2024-08-07 | 2.57 | 2.57 | 2.57 | 2.57 | 2.46 | qfq | 2,655,700 | 6,825,149 | -5.17% |
| 2024-08-06 | 2.85 | 2.85 | 2.71 | 2.71 | 2.59 | qfq | 9,672,500 | 26,445,964 | -4.91% |
| 2024-08-05 | 2.72 | 2.85 | 2.72 | 2.85 | 2.73 | qfq | 12,894,300 | 36,217,287 | 5.17% |
| 2024-08-02 | 2.66 | 2.71 | 2.63 | 2.71 | 2.59 | qfq | 10,965,800 | 29,371,435 | 5.04% |
| 2024-08-01 | 2.43 | 2.58 | 2.35 | 2.58 | 2.47 | qfq | 10,102,000 | 25,442,532 | 4.88% |
| 2024-07-31 | 2.47 | 2.47 | 2.31 | 2.46 | 2.35 | qfq | 13,394,000 | 32,760,454 | 4.68% |
| 2024-07-30 | 2.30 | 2.35 | 2.30 | 2.35 | 2.25 | qfq | 3,578,600 | 8,391,062 | 4.91% |
| 2024-07-29 | 2.12 | 2.24 | 2.10 | 2.24 | 2.14 | qfq | 4,624,500 | 10,231,511 | 4.67% |
| 2024-07-26 | 2.11 | 2.20 | 2.10 | 2.14 | 2.05 | qfq | 1,734,300 | 3,726,337 | -0.47% |
| 2024-07-25 | 2.02 | 2.16 | 1.97 | 2.15 | 2.06 | qfq | 5,247,900 | 10,821,837 | 3.86% |
| 2024-07-24 | 2.12 | 2.15 | 2.07 | 2.07 | 1.98 | qfq | 7,583,500 | 15,848,507 | -5.05% |
| 2024-07-23 | 2.12 | 2.25 | 2.08 | 2.18 | 2.09 | qfq | 13,131,400 | 28,540,705 | 1.40% |
| 2024-07-22 | 2.09 | 2.15 | 2.03 | 2.15 | 2.06 | qfq | 13,893,750 | 29,495,855 | 4.88% |
| 2024-07-19 | 2.25 | 2.25 | 2.03 | 2.05 | 1.96 | qfq | 18,495,750 | 39,060,641 | -4.21% |
| 2024-07-18 | 2.14 | 2.14 | 2.14 | 2.14 | 2.05 | qfq | 552,000 | 1,181,280 | 4.90% |
| 2024-07-17 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | qfq | 194,700 | 397,188 | 5.15% |
| 2024-07-16 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | qfq | 476,600 | 924,604 | 4.86% |
| 2024-07-15 | 1.81 | 1.85 | 1.80 | 1.85 | 1.77 | qfq | 2,747,900 | 5,056,992 | 5.11% |
| 2024-07-12 | 1.80 | 1.84 | 1.71 | 1.76 | 1.68 | qfq | 14,418,200 | 25,907,590 | 0.57% |
| 2024-07-11 | 1.70 | 1.75 | 1.67 | 1.75 | 1.67 | qfq | 5,192,900 | 9,006,084 | 4.79% |
| 2024-07-10 | 1.59 | 1.67 | 1.55 | 1.67 | 1.60 | qfq | 9,056,300 | 14,887,027 | 5.03% |
| 2024-07-09 | 1.53 | 1.59 | 1.46 | 1.59 | 1.52 | qfq | 8,336,161 | 13,023,971 | 5.30% |
| 2024-07-08 | 1.53 | 1.56 | 1.51 | 1.51 | 1.44 | qfq | 3,399,700 | 5,205,729 | -1.95% |
| 2024-07-05 | 1.48 | 1.54 | 1.43 | 1.54 | 1.47 | qfq | 5,192,500 | 7,860,171 | 4.76% |
| 2024-07-04 | 1.57 | 1.58 | 1.47 | 1.47 | 1.41 | qfq | 8,218,500 | 12,267,498 | -5.16% |
| 2024-07-03 | 1.55 | 1.62 | 1.53 | 1.55 | 1.48 | qfq | 6,335,800 | 9,975,880 | -1.90% |
| 2024-07-02 | 1.53 | 1.61 | 1.53 | 1.58 | 1.51 | qfq | 12,381,500 | 19,134,527 | -1.86% |
| 2024-07-01 | 1.61 | 1.65 | 1.61 | 1.61 | 1.54 | qfq | 7,606,900 | 12,250,222 | -4.73% |
| 2024-06-28 | 1.66 | 1.72 | 1.60 | 1.69 | 1.62 | qfq | 7,982,850 | 13,405,192 | 3.05% |
| 2024-06-27 | 1.69 | 1.75 | 1.62 | 1.64 | 1.57 | qfq | 8,450,700 | 14,186,856 | -3.53% |
| 2024-06-26 | 1.54 | 1.70 | 1.54 | 1.70 | 1.63 | qfq | 11,298,150 | 18,229,820 | 4.94% |
| 2024-06-25 | 1.64 | 1.68 | 1.62 | 1.62 | 1.55 | qfq | 2,448,200 | 3,981,122 | -5.26% |
| 2024-06-24 | 1.71 | 1.77 | 1.68 | 1.71 | 1.64 | qfq | 15,972,350 | 27,825,601 | 1.18% |
| 2024-06-21 | 1.55 | 1.69 | 1.55 | 1.69 | 1.62 | qfq | 10,512,100 | 17,275,465 | 4.97% |
| 2024-06-20 | 1.69 | 1.74 | 1.61 | 1.61 | 1.54 | qfq | 11,318,900 | 18,590,784 | -4.73% |
| 2024-06-19 | 1.86 | 1.86 | 1.68 | 1.69 | 1.62 | qfq | 29,592,511 | 51,668,164 | -4.52% |
| 2024-06-18 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | qfq | 455,200 | 805,704 | 4.73% |
| 2024-06-17 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | qfq | 1,980,200 | 3,346,538 | 4.97% |
| 2024-06-14 | 1.61 | 1.61 | 1.58 | 1.61 | 1.54 | qfq | 8,575,250 | 13,798,109 | 5.23% |
| 2024-06-13 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | qfq | 316,500 | 484,245 | 4.79% |
| 2024-06-12 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | qfq | 1,664,450 | 2,430,097 | 5.04% |
| 2024-06-11 | 1.31 | 1.39 | 1.25 | 1.39 | 1.33 | qfq | 15,107,850 | 20,203,504 | 5.30% |
| 2024-06-07 | 1.31 | 1.32 | 1.24 | 1.32 | 1.26 | qfq | 14,585,281 | 18,955,221 | 4.76% |
| 2024-06-06 | 1.26 | 1.30 | 1.26 | 1.26 | 1.21 | qfq | 11,544,900 | 14,585,193 | -5.26% |
| 2024-06-05 | 1.33 | 1.47 | 1.33 | 1.33 | 1.27 | qfq | 26,964,350 | 36,522,847 | -5.00% |
| 2024-06-04 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | qfq | 959,700 | 1,343,580 | -4.76% |
| 2024-06-03 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | qfq | 918,500 | 1,350,195 | -5.16% |
| 2024-05-31 | 1.55 | 1.56 | 1.55 | 1.55 | 1.48 | qfq | 4,893,600 | 7,585,408 | -4.91% |
| 2024-05-30 | 1.63 | 1.65 | 1.63 | 1.63 | 1.56 | qfq | 10,184,700 | 16,613,727 | -5.23% |
| 2024-05-29 | 1.76 | 1.78 | 1.72 | 1.72 | 1.65 | qfq | 2,849,900 | 4,948,387 | -4.97% |
| 2024-05-28 | 1.88 | 1.88 | 1.81 | 1.81 | 1.73 | qfq | 3,951,350 | 7,171,149 | -4.74% |
| 2024-05-27 | 1.91 | 1.93 | 1.88 | 1.90 | 1.82 | qfq | 3,530,200 | 6,709,005 | 1.06% |
| 2024-05-24 | 1.89 | 1.91 | 1.82 | 1.88 | 1.80 | qfq | 4,091,800 | 7,652,244 | -1.57% |
| 2024-05-23 | 1.92 | 1.98 | 1.89 | 1.91 | 1.83 | qfq | 7,410,150 | 14,263,607 | 0.00% |
| 2024-05-22 | 1.84 | 1.92 | 1.83 | 1.91 | 1.83 | qfq | 6,454,670 | 12,157,278 | 3.80% |
| 2024-05-21 | 1.85 | 1.87 | 1.81 | 1.84 | 1.76 | qfq | 4,108,200 | 7,511,827 | 0.00% |
| 2024-05-20 | 1.93 | 1.95 | 1.83 | 1.84 | 1.76 | qfq | 8,399,600 | 15,861,910 | -4.66% |
| 2024-05-17 | 1.90 | 1.96 | 1.88 | 1.93 | 1.85 | qfq | 8,530,500 | 16,307,666 | 2.12% |
| 2024-05-16 | 1.88 | 1.91 | 1.82 | 1.89 | 1.81 | qfq | 12,558,220 | 23,280,564 | 0.00% |
| 2024-05-15 | 1.76 | 1.89 | 1.75 | 1.89 | 1.81 | qfq | 14,718,835 | 27,273,172 | 5.00% |
| 2024-05-14 | 1.75 | 1.83 | 1.75 | 1.80 | 1.72 | qfq | 21,805,050 | 38,534,551 | -2.17% |
| 2024-05-13 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | qfq | 756,700 | 1,392,328 | -5.15% |
| 2024-05-10 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | qfq | 1,505,900 | 2,921,446 | -4.90% |
| 2024-05-09 | 2.12 | 2.16 | 2.04 | 2.04 | 1.95 | qfq | 10,327,900 | 21,417,887 | -5.12% |
| 2024-05-08 | 2.21 | 2.25 | 2.12 | 2.15 | 2.06 | qfq | 12,170,170 | 26,380,113 | -3.59% |
| 2024-05-07 | 2.23 | 2.27 | 2.20 | 2.23 | 2.13 | qfq | 8,460,200 | 18,843,004 | -1.33% |
| 2024-05-06 | 2.30 | 2.37 | 2.22 | 2.26 | 2.16 | qfq | 13,830,900 | 31,238,921 | -3.42% |
| 2024-04-30 | 2.34 | 2.34 | 2.34 | 2.34 | 2.24 | qfq | 1,351,250 | 3,161,925 | 4.93% |
| 2024-04-29 | 2.09 | 2.23 | 2.07 | 2.23 | 2.13 | qfq | 11,408,950 | 24,944,237 | 5.19% |
| 2024-04-26 | 2.19 | 2.19 | 2.09 | 2.12 | 2.03 | qfq | 14,166,950 | 29,805,403 | -3.64% |
| 2024-04-25 | 2.31 | 2.31 | 2.20 | 2.20 | 2.10 | qfq | 11,472,700 | 25,880,445 | -5.17% |
| 2024-04-24 | 2.20 | 2.32 | 2.19 | 2.32 | 2.22 | qfq | 14,060,800 | 31,801,576 | 4.98% |
| 2024-04-23 | 2.20 | 2.29 | 2.20 | 2.21 | 2.11 | qfq | 19,607,400 | 43,440,350 | -4.74% |
| 2024-04-22 | 2.32 | 2.32 | 2.32 | 2.32 | 2.22 | qfq | 1,960,900 | 4,549,288 | -4.92% |
| 2024-04-19 | 2.46 | 2.55 | 2.44 | 2.44 | 2.33 | qfq | 7,719,800 | 18,877,970 | -5.06% |
| 2024-04-18 | 2.55 | 2.63 | 2.55 | 2.57 | 2.46 | qfq | 7,023,650 | 18,184,035 | -2.28% |
| 2024-04-17 | 2.57 | 2.73 | 2.57 | 2.63 | 2.52 | qfq | 14,611,000 | 37,884,493 | -2.59% |
| 2024-04-16 | 2.70 | 2.74 | 2.70 | 2.70 | 2.58 | qfq | 2,201,600 | 5,950,626 | -4.93% |
| 2024-04-15 | 2.84 | 2.88 | 2.84 | 2.84 | 2.72 | qfq | 2,702,800 | 7,685,041 | -5.02% |
| 2024-04-12 | 2.98 | 3.01 | 2.97 | 2.99 | 2.86 | qfq | 1,433,500 | 4,281,141 | 0.00% |
| 2024-04-11 | 2.97 | 3.01 | 2.96 | 2.99 | 2.86 | qfq | 1,266,200 | 3,788,572 | 0.34% |
| 2024-04-10 | 3.02 | 3.02 | 2.97 | 2.98 | 2.85 | qfq | 2,745,000 | 8,204,447 | -1.32% |
| 2024-04-09 | 2.98 | 3.03 | 2.96 | 3.02 | 2.89 | qfq | 1,352,200 | 4,061,630 | 1.34% |
| 2024-04-08 | 3.06 | 3.06 | 2.97 | 2.98 | 2.85 | qfq | 3,922,900 | 11,778,781 | -3.56% |
| 2024-04-03 | 3.07 | 3.09 | 3.03 | 3.09 | 2.96 | qfq | 2,274,700 | 6,942,070 | 0.32% |
| 2024-04-02 | 3.00 | 3.10 | 3.00 | 3.08 | 2.95 | qfq | 2,931,200 | 8,952,221 | 1.99% |
| 2024-04-01 | 3.02 | 3.06 | 2.99 | 3.02 | 2.89 | qfq | 3,687,400 | 11,161,030 | -0.66% |
| 2024-03-29 | 2.97 | 3.06 | 2.97 | 3.04 | 2.91 | qfq | 2,645,300 | 7,985,455 | 1.33% |
| 2024-03-28 | 2.97 | 3.04 | 2.92 | 3.00 | 2.87 | qfq | 2,782,450 | 8,324,064 | 1.01% |
| 2024-03-27 | 3.10 | 3.12 | 2.97 | 2.97 | 2.84 | qfq | 4,791,800 | 14,504,406 | -5.11% |
| 2024-03-26 | 3.19 | 3.19 | 3.10 | 3.13 | 2.99 | qfq | 3,773,900 | 11,843,214 | -0.63% |
| 2024-03-25 | 3.24 | 3.25 | 3.13 | 3.15 | 3.01 | qfq | 5,881,800 | 18,756,377 | -3.67% |
| 2024-03-22 | 3.31 | 3.31 | 3.20 | 3.27 | 3.13 | qfq | 4,514,650 | 14,737,282 | -1.80% |
| 2024-03-21 | 3.26 | 3.42 | 3.18 | 3.33 | 3.19 | qfq | 8,526,900 | 28,162,178 | 2.15% |
| 2024-03-20 | 3.20 | 3.29 | 3.15 | 3.26 | 3.12 | qfq | 5,719,950 | 18,447,110 | 1.88% |
| 2024-03-19 | 3.17 | 3.20 | 3.11 | 3.20 | 3.06 | qfq | 7,991,550 | 25,253,271 | 0.63% |
| 2024-03-18 | 3.05 | 3.18 | 3.01 | 3.18 | 3.04 | qfq | 8,190,250 | 25,186,022 | 4.95% |
| 2024-03-15 | 2.98 | 3.05 | 2.93 | 3.03 | 2.90 | qfq | 3,281,000 | 9,858,887 | 1.34% |
| 2024-03-14 | 2.97 | 3.01 | 2.95 | 2.99 | 2.86 | qfq | 2,587,367 | 7,712,869 | 1.36% |
| 2024-03-13 | 3.08 | 3.08 | 2.95 | 2.95 | 2.82 | qfq | 4,752,550 | 14,306,761 | -3.91% |
| 2024-03-12 | 3.09 | 3.11 | 3.06 | 3.07 | 2.94 | qfq | 3,334,700 | 10,269,000 | -0.32% |
| 2024-03-11 | 3.09 | 3.09 | 3.03 | 3.08 | 2.95 | qfq | 2,739,900 | 8,384,283 | -0.65% |
| 2024-03-08 | 3.08 | 3.13 | 3.05 | 3.10 | 2.97 | qfq | 3,632,800 | 11,236,058 | 1.64% |
| 2024-03-07 | 3.05 | 3.11 | 2.99 | 3.05 | 2.92 | qfq | 3,548,700 | 10,802,225 | 0.99% |
| 2024-03-06 | 2.92 | 3.03 | 2.88 | 3.02 | 2.89 | qfq | 3,521,600 | 10,469,998 | 2.72% |
| 2024-03-05 | 2.97 | 2.97 | 2.89 | 2.94 | 2.81 | qfq | 2,235,100 | 6,540,331 | -1.34% |
| 2024-03-04 | 3.02 | 3.04 | 2.89 | 2.98 | 2.85 | qfq | 6,478,400 | 18,972,673 | -1.97% |
| 2024-03-01 | 3.07 | 3.13 | 3.01 | 3.04 | 2.91 | qfq | 3,043,900 | 9,331,517 | -0.98% |
| 2024-02-29 | 3.02 | 3.11 | 2.99 | 3.07 | 2.94 | qfq | 3,948,700 | 12,041,207 | -0.32% |
| 2024-02-28 | 3.17 | 3.25 | 3.02 | 3.08 | 2.95 | qfq | 4,804,700 | 15,026,828 | -2.84% |
| 2024-02-27 | 3.15 | 3.20 | 3.13 | 3.17 | 3.03 | qfq | 3,074,400 | 9,719,734 | 1.60% |
| 2024-02-26 | 3.25 | 3.27 | 3.11 | 3.12 | 2.98 | qfq | 5,204,300 | 16,542,565 | -4.29% |
| 2024-02-23 | 3.15 | 3.26 | 3.11 | 3.26 | 3.12 | qfq | 4,117,950 | 13,066,594 | 4.49% |
| 2024-02-22 | 3.06 | 3.13 | 3.03 | 3.12 | 2.98 | qfq | 3,384,800 | 10,459,840 | 1.63% |
| 2024-02-21 | 3.00 | 3.15 | 2.95 | 3.07 | 2.94 | qfq | 5,507,083 | 17,043,830 | 2.33% |
| 2024-02-20 | 2.89 | 3.00 | 2.80 | 3.00 | 2.87 | qfq | 5,672,300 | 16,809,722 | 4.90% |
| 2024-02-19 | 2.78 | 2.91 | 2.71 | 2.86 | 2.74 | qfq | 3,767,867 | 10,627,202 | 1.78% |
| 2024-02-08 | 2.66 | 2.86 | 2.62 | 2.81 | 2.69 | qfq | 6,809,200 | 18,334,004 | 1.81% |
| 2024-02-07 | 2.87 | 2.90 | 2.73 | 2.76 | 2.64 | qfq | 4,488,100 | 12,727,660 | -0.36% |
| 2024-02-06 | 2.74 | 3.02 | 2.74 | 2.77 | 2.65 | qfq | 4,736,500 | 13,237,886 | -3.82% |
| 2024-02-05 | 2.90 | 3.01 | 2.88 | 2.88 | 2.76 | qfq | 1,756,300 | 5,068,148 | -4.95% |
| 2024-02-02 | 3.14 | 3.24 | 3.03 | 3.03 | 2.90 | qfq | 5,342,000 | 16,538,272 | -5.02% |
| 2024-02-01 | 3.19 | 3.27 | 3.13 | 3.19 | 3.05 | qfq | 2,573,300 | 8,236,583 | -1.24% |
| 2024-01-31 | 3.28 | 3.35 | 3.22 | 3.23 | 3.09 | qfq | 3,498,283 | 11,524,216 | -0.62% |
| 2024-01-30 | 3.39 | 3.43 | 3.24 | 3.25 | 3.11 | qfq | 4,761,500 | 15,793,637 | -4.69% |
| 2024-01-29 | 3.50 | 3.52 | 3.38 | 3.41 | 3.26 | qfq | 4,176,100 | 14,357,905 | -3.67% |
| 2024-01-26 | 3.55 | 3.62 | 3.51 | 3.54 | 3.39 | qfq | 3,987,000 | 14,250,737 | 0.00% |
| 2024-01-25 | 3.49 | 3.56 | 3.47 | 3.54 | 3.39 | qfq | 3,393,100 | 11,931,613 | 1.14% |
| 2024-01-24 | 3.46 | 3.53 | 3.43 | 3.50 | 3.35 | qfq | 4,163,000 | 14,470,398 | 2.04% |
| 2024-01-23 | 3.47 | 3.50 | 3.36 | 3.43 | 3.28 | qfq | 3,607,700 | 12,425,999 | -2.00% |
| 2024-01-22 | 3.65 | 3.67 | 3.47 | 3.50 | 3.35 | qfq | 6,749,300 | 23,943,918 | -4.11% |
| 2024-01-19 | 3.52 | 3.70 | 3.52 | 3.65 | 3.49 | qfq | 8,207,900 | 29,667,117 | 3.69% |
| 2024-01-18 | 3.62 | 3.62 | 3.45 | 3.52 | 3.37 | qfq | 8,331,900 | 29,164,090 | -3.03% |
| 2024-01-17 | 3.67 | 3.78 | 3.62 | 3.63 | 3.47 | qfq | 7,641,900 | 28,113,765 | -0.82% |
| 2024-01-16 | 3.64 | 3.78 | 3.55 | 3.66 | 3.50 | qfq | 12,410,900 | 45,490,626 | 0.55% |
| 2024-01-15 | 3.50 | 3.64 | 3.45 | 3.64 | 3.48 | qfq | 11,476,300 | 41,361,321 | 4.90% |
| 2024-01-12 | 3.42 | 3.51 | 3.40 | 3.47 | 3.32 | qfq | 4,036,000 | 14,010,047 | 1.46% |
| 2024-01-11 | 3.39 | 3.44 | 3.37 | 3.42 | 3.27 | qfq | 2,085,100 | 7,131,669 | 0.59% |
| 2024-01-10 | 3.39 | 3.43 | 3.31 | 3.40 | 3.25 | qfq | 1,891,800 | 6,379,216 | 0.00% |
| 2024-01-09 | 3.41 | 3.44 | 3.36 | 3.40 | 3.25 | qfq | 2,344,200 | 7,958,308 | 0.59% |
| 2024-01-08 | 3.55 | 3.60 | 3.38 | 3.38 | 3.23 | qfq | 5,334,900 | 18,617,097 | -1.74% |
| 2024-01-05 | 3.50 | 3.57 | 3.42 | 3.44 | 3.29 | qfq | 5,224,700 | 18,331,832 | -1.99% |
| 2024-01-04 | 3.40 | 3.51 | 3.40 | 3.51 | 3.36 | qfq | 4,994,300 | 17,324,580 | 2.63% |
| 2024-01-03 | 3.37 | 3.51 | 3.37 | 3.42 | 3.27 | qfq | 4,175,800 | 14,383,177 | 0.88% |
| 2024-01-02 | 3.38 | 3.42 | 3.35 | 3.39 | 3.24 | qfq | 2,141,300 | 7,249,296 | 0.30% |
| 2023-12-29 | 3.34 | 3.42 | 3.32 | 3.38 | 3.23 | qfq | 3,543,600 | 11,903,280 | 1.20% |
| 2023-12-28 | 3.30 | 3.36 | 3.30 | 3.34 | 3.20 | qfq | 2,012,500 | 6,713,248 | 0.30% |
| 2023-12-27 | 3.30 | 3.34 | 3.28 | 3.33 | 3.19 | qfq | 1,719,547 | 5,698,733 | 0.91% |
| 2023-12-26 | 3.29 | 3.34 | 3.28 | 3.30 | 3.16 | qfq | 3,702,275 | 12,248,636 | -0.60% |
| 2023-12-25 | 3.13 | 3.32 | 3.12 | 3.32 | 3.18 | qfq | 7,705,825 | 25,457,218 | 5.06% |
| 2023-12-22 | 3.19 | 3.20 | 3.15 | 3.16 | 3.02 | qfq | 1,311,900 | 4,149,968 | -0.94% |
| 2023-12-21 | 3.16 | 3.21 | 3.12 | 3.19 | 3.05 | qfq | 2,230,657 | 7,054,908 | 0.95% |
| 2023-12-20 | 3.18 | 3.21 | 3.16 | 3.16 | 3.02 | qfq | 1,690,300 | 5,382,684 | -0.94% |
| 2023-12-19 | 3.18 | 3.21 | 3.16 | 3.19 | 3.05 | qfq | 1,858,583 | 5,919,428 | -0.31% |
| 2023-12-18 | 3.32 | 3.32 | 3.16 | 3.20 | 3.06 | qfq | 3,341,800 | 10,799,368 | -3.61% |
| 2023-12-15 | 3.33 | 3.34 | 3.30 | 3.32 | 3.18 | qfq | 1,704,100 | 5,657,561 | -0.30% |
| 2023-12-14 | 3.32 | 3.35 | 3.31 | 3.33 | 3.19 | qfq | 2,484,900 | 8,268,536 | 0.00% |
| 2023-12-13 | 3.32 | 3.36 | 3.31 | 3.33 | 3.19 | qfq | 2,102,500 | 7,017,936 | 0.30% |
| 2023-12-12 | 3.26 | 3.32 | 3.24 | 3.32 | 3.18 | qfq | 2,004,000 | 6,584,003 | 1.84% |
| 2023-12-11 | 3.28 | 3.28 | 3.21 | 3.26 | 3.12 | qfq | 3,128,700 | 10,165,120 | -1.21% |
| 2023-12-08 | 3.31 | 3.34 | 3.30 | 3.30 | 3.16 | qfq | 3,643,500 | 12,086,987 | -0.60% |
| 2023-12-07 | 3.33 | 3.34 | 3.31 | 3.32 | 3.18 | qfq | 1,991,890 | 6,624,173 | -0.60% |
| 2023-12-06 | 3.32 | 3.37 | 3.32 | 3.34 | 3.20 | qfq | 2,084,983 | 6,968,677 | -0.30% |
| 2023-12-05 | 3.41 | 3.41 | 3.34 | 3.35 | 3.20 | qfq | 3,340,800 | 11,279,203 | -1.47% |
| 2023-12-04 | 3.40 | 3.42 | 3.37 | 3.40 | 3.25 | qfq | 2,695,400 | 9,145,709 | 0.00% |
| 2023-12-01 | 3.44 | 3.44 | 3.39 | 3.40 | 3.25 | qfq | 4,024,700 | 13,712,485 | -1.16% |
| 2023-11-30 | 3.50 | 3.50 | 3.43 | 3.44 | 3.29 | qfq | 3,174,500 | 10,961,516 | -1.43% |
| 2023-11-29 | 3.49 | 3.54 | 3.47 | 3.49 | 3.34 | qfq | 4,377,250 | 15,317,809 | 0.00% |
| 2023-11-28 | 3.47 | 3.50 | 3.43 | 3.49 | 3.34 | qfq | 3,716,700 | 12,851,266 | 0.58% |
| 2023-11-27 | 3.51 | 3.52 | 3.43 | 3.47 | 3.32 | qfq | 4,245,800 | 14,720,793 | -1.42% |
| 2023-11-24 | 3.47 | 3.56 | 3.45 | 3.52 | 3.37 | qfq | 4,859,200 | 17,022,219 | 1.44% |
| 2023-11-23 | 3.45 | 3.50 | 3.42 | 3.47 | 3.32 | qfq | 2,833,400 | 9,795,760 | 0.87% |
| 2023-11-22 | 3.48 | 3.48 | 3.40 | 3.44 | 3.29 | qfq | 3,479,700 | 11,951,375 | -1.15% |
| 2023-11-21 | 3.52 | 3.52 | 3.45 | 3.48 | 3.33 | qfq | 4,334,390 | 15,044,011 | -1.14% |
| 2023-11-20 | 3.42 | 3.57 | 3.38 | 3.52 | 3.37 | qfq | 7,496,971 | 26,267,476 | 3.23% |
| 2023-11-17 | 3.34 | 3.42 | 3.32 | 3.41 | 3.26 | qfq | 3,562,800 | 12,054,244 | 2.10% |
| 2023-11-16 | 3.39 | 3.40 | 3.30 | 3.34 | 3.20 | qfq | 7,238,950 | 24,150,464 | -1.76% |
| 2023-11-15 | 3.45 | 3.45 | 3.40 | 3.40 | 3.25 | qfq | 4,281,000 | 14,632,269 | -1.45% |
| 2023-11-14 | 3.46 | 3.47 | 3.42 | 3.45 | 3.30 | qfq | 3,004,200 | 10,358,283 | -0.29% |
| 2023-11-13 | 3.49 | 3.50 | 3.45 | 3.46 | 3.31 | qfq | 3,364,600 | 11,654,587 | -1.70% |
| 2023-11-10 | 3.49 | 3.54 | 3.45 | 3.52 | 3.37 | qfq | 2,310,500 | 8,043,239 | 1.15% |
| 2023-11-09 | 3.52 | 3.52 | 3.45 | 3.48 | 3.33 | qfq | 2,886,018 | 10,069,028 | -1.42% |
| 2023-11-08 | 3.54 | 3.56 | 3.49 | 3.53 | 3.38 | qfq | 3,370,900 | 11,889,766 | -0.28% |
| 2023-11-07 | 3.55 | 3.56 | 3.51 | 3.54 | 3.39 | qfq | 3,766,000 | 13,299,589 | -0.56% |
| 2023-11-06 | 3.55 | 3.61 | 3.52 | 3.56 | 3.41 | qfq | 4,526,000 | 16,057,738 | 0.28% |
| 2023-11-03 | 3.56 | 3.57 | 3.51 | 3.55 | 3.40 | qfq | 3,064,263 | 10,843,409 | 0.00% |
| 2023-11-02 | 3.48 | 3.60 | 3.46 | 3.55 | 3.40 | qfq | 5,470,050 | 19,218,246 | 2.31% |
| 2023-11-01 | 3.49 | 3.49 | 3.45 | 3.47 | 3.32 | qfq | 4,104,200 | 14,237,754 | -0.57% |
| 2023-10-31 | 3.51 | 3.51 | 3.45 | 3.49 | 3.34 | qfq | 2,594,450 | 9,036,087 | -0.57% |
| 2023-10-30 | 3.49 | 3.51 | 3.46 | 3.51 | 3.36 | qfq | 2,958,650 | 10,306,877 | 0.29% |
| 2023-10-27 | 3.44 | 3.51 | 3.41 | 3.50 | 3.35 | qfq | 3,827,900 | 13,233,440 | 2.04% |
| 2023-10-26 | 3.41 | 3.45 | 3.39 | 3.43 | 3.28 | qfq | 3,976,283 | 13,582,689 | 0.29% |
| 2023-10-25 | 3.45 | 3.46 | 3.37 | 3.42 | 3.27 | qfq | 6,832,500 | 23,185,432 | -0.87% |
| 2023-10-24 | 3.45 | 3.49 | 3.37 | 3.45 | 3.30 | qfq | 6,036,400 | 20,665,613 | 0.29% |
| 2023-10-23 | 3.59 | 3.61 | 3.44 | 3.44 | 3.29 | qfq | 5,938,200 | 20,713,165 | -4.97% |
| 2023-10-20 | 3.60 | 3.65 | 3.56 | 3.62 | 3.46 | qfq | 2,274,500 | 8,223,787 | -0.55% |
| 2023-10-19 | 3.66 | 3.67 | 3.60 | 3.64 | 3.48 | qfq | 2,867,200 | 10,406,762 | 0.28% |
| 2023-10-18 | 3.72 | 3.73 | 3.63 | 3.63 | 3.47 | qfq | 3,659,200 | 13,455,193 | -2.16% |
| 2023-10-17 | 3.75 | 3.80 | 3.62 | 3.71 | 3.55 | qfq | 8,927,300 | 32,970,118 | -1.85% |
| 2023-10-16 | 3.72 | 3.87 | 3.69 | 3.78 | 3.62 | qfq | 12,931,400 | 49,498,087 | 2.44% |
| 2023-10-13 | 3.73 | 3.77 | 3.68 | 3.69 | 3.53 | qfq | 4,842,800 | 18,039,022 | -0.81% |
| 2023-10-12 | 3.72 | 3.74 | 3.67 | 3.72 | 3.56 | qfq | 3,057,000 | 11,303,755 | -0.27% |
| 2023-10-11 | 3.63 | 3.75 | 3.63 | 3.73 | 3.57 | qfq | 5,243,340 | 19,408,926 | 2.47% |
| 2023-10-10 | 3.69 | 3.72 | 3.62 | 3.64 | 3.48 | qfq | 3,731,732 | 13,625,812 | -0.82% |
| 2023-10-09 | 3.80 | 3.80 | 3.65 | 3.67 | 3.51 | qfq | 8,197,300 | 30,331,000 | -4.18% |
| 2023-09-28 | 3.75 | 3.84 | 3.72 | 3.83 | 3.66 | qfq | 5,513,740 | 20,780,175 | 2.13% |
| 2023-09-27 | 3.70 | 3.80 | 3.69 | 3.75 | 3.59 | qfq | 6,649,740 | 24,888,388 | 0.81% |
| 2023-09-26 | 3.77 | 3.83 | 3.66 | 3.72 | 3.56 | qfq | 9,423,800 | 35,248,835 | 0.27% |
| 2023-09-25 | 3.86 | 3.90 | 3.71 | 3.71 | 3.55 | qfq | 17,442,800 | 65,757,275 | -5.12% |
| 2023-09-22 | 4.08 | 4.08 | 3.86 | 3.91 | 3.74 | qfq | 25,804,650 | 103,705,683 | 0.51% |
| 2023-09-21 | 3.89 | 3.89 | 3.89 | 3.89 | 3.72 | qfq | 5,726,900 | 22,277,641 | 5.14% |
| 2023-09-20 | 3.71 | 3.74 | 3.69 | 3.70 | 3.54 | qfq | 2,998,000 | 11,130,178 | -0.54% |
| 2023-09-19 | 3.66 | 3.76 | 3.64 | 3.72 | 3.56 | qfq | 3,976,450 | 14,693,748 | 1.92% |
| 2023-09-18 | 3.67 | 3.75 | 3.62 | 3.65 | 3.49 | qfq | 4,356,000 | 16,049,930 | 0.27% |
| 2023-09-15 | 3.56 | 3.64 | 3.54 | 3.64 | 3.48 | qfq | 2,972,900 | 10,707,844 | 2.25% |
| 2023-09-14 | 3.50 | 3.60 | 3.45 | 3.56 | 3.41 | qfq | 3,442,750 | 12,201,485 | 2.30% |
| 2023-09-13 | 3.47 | 3.50 | 3.46 | 3.48 | 3.33 | qfq | 1,224,500 | 4,255,968 | -0.29% |
| 2023-09-12 | 3.48 | 3.53 | 3.46 | 3.49 | 3.34 | qfq | 1,434,000 | 5,005,932 | -0.29% |
| 2023-09-11 | 3.54 | 3.54 | 3.48 | 3.50 | 3.35 | qfq | 2,163,900 | 7,561,466 | -1.13% |
| 2023-09-08 | 3.55 | 3.56 | 3.49 | 3.54 | 3.39 | qfq | 1,564,100 | 5,517,924 | -0.56% |
| 2023-09-07 | 3.68 | 3.68 | 3.52 | 3.56 | 3.41 | qfq | 2,086,020 | 7,471,828 | -3.00% |
| 2023-09-06 | 3.63 | 3.69 | 3.62 | 3.67 | 3.51 | qfq | 1,219,900 | 4,454,777 | 0.82% |
| 2023-09-05 | 3.68 | 3.68 | 3.62 | 3.64 | 3.48 | qfq | 1,679,000 | 6,119,011 | -0.82% |
| 2023-09-04 | 3.63 | 3.68 | 3.60 | 3.67 | 3.51 | qfq | 2,695,050 | 9,809,717 | 1.10% |
| 2023-09-01 | 3.49 | 3.63 | 3.45 | 3.63 | 3.47 | qfq | 3,288,979 | 11,711,515 | 4.91% |
| 2023-08-31 | 3.47 | 3.49 | 3.43 | 3.46 | 3.31 | qfq | 1,250,500 | 4,328,427 | -0.29% |
| 2023-08-30 | 3.46 | 3.54 | 3.41 | 3.47 | 3.32 | qfq | 1,905,100 | 6,605,504 | 0.58% |
| 2023-08-29 | 3.32 | 3.47 | 3.26 | 3.45 | 3.30 | qfq | 3,779,100 | 12,857,820 | 3.60% |
| 2023-08-28 | 3.61 | 3.61 | 3.29 | 3.33 | 3.19 | qfq | 5,488,500 | 18,751,561 | -3.76% |
| 2023-08-25 | 3.55 | 3.57 | 3.45 | 3.46 | 3.31 | qfq | 2,503,500 | 8,767,592 | -2.54% |
| 2023-08-24 | 3.54 | 3.64 | 3.40 | 3.55 | 3.40 | qfq | 4,779,200 | 16,720,785 | -0.84% |
| 2023-08-23 | 3.77 | 3.79 | 3.58 | 3.58 | 3.42 | qfq | 6,975,279 | 25,196,226 | -5.04% |
| 2023-08-22 | 3.90 | 3.95 | 3.69 | 3.77 | 3.61 | qfq | 6,420,500 | 24,239,311 | -2.84% |
| 2023-08-21 | 3.94 | 3.96 | 3.88 | 3.88 | 3.71 | qfq | 3,606,950 | 14,077,210 | -2.27% |
| 2023-08-18 | 3.96 | 4.10 | 3.96 | 3.97 | 3.80 | qfq | 5,105,700 | 20,493,818 | -1.24% |
| 2023-08-17 | 4.03 | 4.14 | 3.90 | 4.02 | 3.85 | qfq | 6,407,775 | 25,934,932 | 2.03% |
| 2023-08-16 | 3.91 | 3.97 | 3.91 | 3.94 | 3.77 | qfq | 3,268,600 | 12,866,544 | 0.25% |
| 2023-08-15 | 3.87 | 3.94 | 3.80 | 3.93 | 3.76 | qfq | 4,258,100 | 16,482,174 | 1.03% |
| 2023-08-14 | 3.98 | 3.99 | 3.86 | 3.89 | 3.72 | qfq | 5,088,500 | 19,842,177 | -2.02% |
| 2023-08-11 | 4.06 | 4.19 | 3.95 | 3.97 | 3.80 | qfq | 8,553,100 | 34,546,463 | -2.93% |
| 2023-08-10 | 3.91 | 4.10 | 3.86 | 4.09 | 3.91 | qfq | 11,793,011 | 47,350,843 | 4.87% |
| 2023-08-09 | 3.97 | 3.98 | 3.90 | 3.90 | 3.73 | qfq | 3,223,800 | 12,669,154 | -2.01% |
| 2023-08-08 | 4.01 | 4.02 | 3.95 | 3.98 | 3.81 | qfq | 2,883,700 | 11,460,047 | -0.25% |
| 2023-08-07 | 3.97 | 4.01 | 3.95 | 3.99 | 3.82 | qfq | 4,429,000 | 17,619,881 | 0.00% |
| 2023-08-04 | 3.92 | 4.00 | 3.89 | 3.99 | 3.82 | qfq | 5,600,500 | 22,155,094 | 1.01% |
| 2023-08-03 | 3.86 | 3.96 | 3.85 | 3.95 | 3.78 | qfq | 3,317,700 | 12,958,622 | 2.07% |
| 2023-08-02 | 3.90 | 3.90 | 3.84 | 3.87 | 3.70 | qfq | 2,611,600 | 10,106,529 | -0.77% |
| 2023-08-01 | 3.81 | 3.94 | 3.76 | 3.90 | 3.73 | qfq | 6,348,700 | 24,663,987 | 2.36% |
| 2023-07-31 | 3.80 | 3.85 | 3.73 | 3.81 | 3.65 | qfq | 4,845,108 | 18,281,313 | -0.78% |
| 2023-07-28 | 3.85 | 3.92 | 3.79 | 3.84 | 3.67 | qfq | 6,461,708 | 24,794,867 | 2.40% |
| 2023-07-27 | 3.85 | 3.85 | 3.72 | 3.75 | 3.59 | qfq | 3,608,700 | 13,602,477 | -2.60% |
| 2023-07-26 | 3.83 | 3.91 | 3.78 | 3.85 | 3.68 | qfq | 4,141,400 | 15,869,364 | 0.52% |
| 2023-07-25 | 3.75 | 3.85 | 3.75 | 3.83 | 3.66 | qfq | 2,945,600 | 11,224,523 | 0.26% |
| 2023-07-24 | 3.93 | 3.99 | 3.75 | 3.82 | 3.65 | qfq | 5,627,700 | 21,603,364 | -3.05% |
| 2023-07-21 | 3.94 | 3.95 | 3.81 | 3.94 | 3.77 | qfq | 5,824,500 | 22,685,472 | 0.00% |
| 2023-07-20 | 3.93 | 4.04 | 3.91 | 3.94 | 3.77 | qfq | 6,722,300 | 26,694,002 | 1.55% |
| 2023-07-19 | 3.79 | 3.92 | 3.79 | 3.88 | 3.71 | qfq | 4,222,790 | 16,353,420 | 1.04% |
| 2023-07-18 | 3.73 | 3.89 | 3.73 | 3.84 | 3.67 | qfq | 7,832,200 | 30,119,250 | 3.50% |