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
文科股份002775.SZ
最近收盘价3.262026-07-17
最近交易日2026-07-17
成交量（股）27,116,267
成交额（元）92,313,634
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.51 | 3.60 | 3.23 | 3.26 | 3.26 | qfq | 27,116,267 | 92,313,634 | -6.86% |
| 2026-07-16 | 3.15 | 3.50 | 3.13 | 3.50 | 3.50 | qfq | 21,859,059 | 74,252,831 | 10.06% |
| 2026-07-15 | 3.09 | 3.27 | 3.07 | 3.18 | 3.18 | qfq | 12,422,607 | 39,517,071 | 2.58% |
| 2026-07-14 | 3.05 | 3.11 | 2.98 | 3.10 | 3.10 | qfq | 13,706,063 | 41,811,997 | 1.31% |
| 2026-07-13 | 3.23 | 3.27 | 3.04 | 3.06 | 3.06 | qfq | 12,136,400 | 37,845,640 | -5.56% |
| 2026-07-10 | 3.17 | 3.33 | 3.13 | 3.24 | 3.24 | qfq | 12,688,940 | 41,438,592 | 2.53% |
| 2026-07-09 | 3.27 | 3.31 | 3.14 | 3.16 | 3.16 | qfq | 9,281,500 | 29,726,782 | -3.36% |
| 2026-07-08 | 3.18 | 3.31 | 3.15 | 3.27 | 3.27 | qfq | 13,611,123 | 44,087,546 | 2.19% |
| 2026-07-07 | 3.55 | 3.57 | 3.19 | 3.20 | 3.20 | qfq | 22,631,800 | 74,441,362 | -9.60% |
| 2026-07-06 | 3.69 | 3.78 | 3.54 | 3.54 | 3.54 | qfq | 9,117,800 | 33,262,491 | -4.07% |
| 2026-07-03 | 3.69 | 3.75 | 3.60 | 3.69 | 3.69 | qfq | 12,472,700 | 45,783,890 | 0.00% |
| 2026-07-02 | 3.56 | 3.71 | 3.53 | 3.69 | 3.69 | qfq | 13,201,187 | 47,962,718 | 3.65% |
| 2026-07-01 | 3.41 | 3.66 | 3.34 | 3.56 | 3.56 | qfq | 14,738,368 | 52,005,229 | 4.40% |
| 2026-06-30 | 3.29 | 3.42 | 3.23 | 3.41 | 3.41 | qfq | 14,359,200 | 47,948,359 | 3.02% |
| 2026-06-29 | 3.57 | 3.62 | 3.24 | 3.31 | 3.31 | qfq | 20,970,517 | 69,836,720 | -8.06% |
| 2026-06-26 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 12,182,700 | 44,001,162 | -1.64% |
| 2026-06-25 | 3.74 | 3.77 | 3.62 | 3.66 | 3.66 | qfq | 13,285,084 | 48,901,709 | -2.40% |
| 2026-06-24 | 3.84 | 3.86 | 3.69 | 3.75 | 3.75 | qfq | 16,796,200 | 63,324,270 | -2.60% |
| 2026-06-23 | 3.88 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 10,927,440 | 42,479,956 | -0.52% |
| 2026-06-22 | 4.08 | 4.09 | 3.86 | 3.87 | 3.87 | qfq | 19,185,095 | 75,444,902 | -5.84% |
| 2026-06-18 | 3.97 | 4.11 | 3.88 | 4.11 | 4.11 | qfq | 29,402,464 | 117,116,977 | 2.24% |
| 2026-06-17 | 3.83 | 4.05 | 3.79 | 4.02 | 4.02 | qfq | 40,499,630 | 159,103,211 | 4.42% |
| 2026-06-16 | 3.81 | 3.97 | 3.77 | 3.85 | 3.85 | qfq | 27,231,002 | 105,008,830 | 0.00% |
| 2026-06-15 | 3.84 | 3.89 | 3.77 | 3.85 | 3.85 | qfq | 11,175,882 | 42,933,819 | 0.26% |
| 2026-06-12 | 3.84 | 3.86 | 3.73 | 3.84 | 3.84 | qfq | 11,310,116 | 43,044,835 | 1.59% |
| 2026-06-11 | 3.75 | 3.83 | 3.67 | 3.78 | 3.78 | qfq | 17,425,260 | 65,320,209 | -1.82% |
| 2026-06-10 | 3.87 | 3.87 | 3.66 | 3.85 | 3.85 | qfq | 23,171,036 | 87,457,161 | 0.00% |
| 2026-06-09 | 3.91 | 3.92 | 3.73 | 3.85 | 3.85 | qfq | 19,736,900 | 75,669,012 | 0.79% |
| 2026-06-08 | 4.09 | 4.16 | 3.78 | 3.82 | 3.82 | qfq | 32,367,512 | 127,662,148 | -4.50% |
| 2026-06-05 | 3.85 | 4.20 | 3.74 | 4.00 | 4.00 | qfq | 39,298,160 | 157,238,537 | 4.71% |
| 2026-06-04 | 3.88 | 4.15 | 3.79 | 3.82 | 3.82 | qfq | 29,159,160 | 116,279,124 | -1.55% |
| 2026-06-03 | 3.97 | 4.02 | 3.87 | 3.88 | 3.88 | qfq | 12,054,640 | 47,298,856 | -2.51% |
| 2026-06-02 | 4.00 | 4.02 | 3.86 | 3.98 | 3.98 | qfq | 16,199,916 | 63,920,074 | 0.00% |
| 2026-06-01 | 4.01 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 14,653,340 | 59,157,520 | -1.73% |
| 2026-05-29 | 4.11 | 4.20 | 3.94 | 4.05 | 4.05 | qfq | 25,752,900 | 105,357,944 | -1.46% |
| 2026-05-28 | 4.05 | 4.21 | 4.03 | 4.11 | 4.11 | qfq | 20,903,330 | 86,231,823 | 0.49% |
| 2026-05-27 | 4.30 | 4.30 | 4.00 | 4.09 | 4.09 | qfq | 42,416,606 | 175,112,064 | -5.54% |
| 2026-05-26 | 4.23 | 4.33 | 4.14 | 4.33 | 4.33 | qfq | 34,717,204 | 146,921,747 | 2.12% |
| 2026-05-25 | 4.17 | 4.33 | 4.10 | 4.24 | 4.24 | qfq | 26,502,942 | 110,788,393 | 2.42% |
| 2026-05-22 | 4.13 | 4.15 | 3.96 | 4.14 | 4.14 | qfq | 20,144,308 | 81,884,178 | 1.22% |
| 2026-05-21 | 4.12 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 28,466,452 | 118,109,023 | -1.45% |
| 2026-05-20 | 4.11 | 4.19 | 3.99 | 4.15 | 4.15 | qfq | 17,984,974 | 73,077,738 | 1.47% |
| 2026-05-19 | 4.00 | 4.16 | 3.98 | 4.09 | 4.09 | qfq | 22,790,620 | 92,641,272 | 3.28% |
| 2026-05-18 | 3.96 | 3.96 | 3.82 | 3.96 | 3.96 | qfq | 14,690,024 | 57,427,209 | 0.76% |
| 2026-05-15 | 3.90 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 16,010,107 | 62,615,049 | 0.77% |
| 2026-05-14 | 3.91 | 3.96 | 3.85 | 3.90 | 3.90 | qfq | 12,251,119 | 47,799,971 | 0.00% |
| 2026-05-13 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 8,609,508 | 33,644,446 | 0.26% |
| 2026-05-12 | 3.97 | 4.00 | 3.86 | 3.89 | 3.89 | qfq | 9,688,069 | 37,935,266 | -2.26% |
| 2026-05-11 | 4.03 | 4.08 | 3.92 | 3.98 | 3.98 | qfq | 11,031,440 | 43,849,402 | -0.75% |
| 2026-05-08 | 3.93 | 4.03 | 3.90 | 4.01 | 4.01 | qfq | 15,000,300 | 59,714,027 | 2.30% |
| 2026-05-07 | 4.01 | 4.03 | 3.91 | 3.92 | 3.92 | qfq | 11,451,853 | 45,414,617 | -2.24% |
| 2026-05-06 | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 12,228,052 | 48,933,467 | 0.25% |
| 2026-04-30 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 12,391,280 | 49,400,203 | 0.76% |
| 2026-04-29 | 3.90 | 4.01 | 3.84 | 3.97 | 3.97 | qfq | 19,791,222 | 78,477,607 | 1.79% |
| 2026-04-28 | 3.76 | 3.93 | 3.74 | 3.90 | 3.90 | qfq | 23,328,330 | 90,286,355 | 2.36% |
| 2026-04-27 | 3.71 | 3.83 | 3.57 | 3.81 | 3.81 | qfq | 20,756,109 | 77,088,823 | 4.10% |
| 2026-04-24 | 3.62 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 11,352,552 | 41,331,547 | 0.00% |
| 2026-04-23 | 3.68 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 11,049,204 | 40,232,796 | -0.54% |
| 2026-04-22 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | qfq | 9,010,762 | 33,096,971 | -1.08% |
| 2026-04-21 | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 9,931,800 | 36,855,329 | 0.00% |
| 2026-04-20 | 3.73 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 15,146,508 | 55,690,778 | -0.27% |
| 2026-04-17 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | qfq | 16,383,208 | 61,770,935 | -3.62% |
| 2026-04-16 | 3.79 | 3.89 | 3.73 | 3.87 | 3.87 | qfq | 13,482,984 | 51,461,962 | 2.38% |
| 2026-04-15 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 11,867,740 | 45,168,238 | -0.53% |
| 2026-04-14 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 11,876,040 | 45,022,693 | -0.26% |
| 2026-04-13 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | qfq | 12,870,592 | 48,787,658 | -0.26% |
| 2026-04-10 | 3.84 | 3.93 | 3.79 | 3.82 | 3.82 | qfq | 10,963,800 | 42,204,779 | -0.26% |
| 2026-04-09 | 3.94 | 4.00 | 3.81 | 3.83 | 3.83 | qfq | 9,926,503 | 38,481,405 | -4.01% |
| 2026-04-08 | 3.92 | 4.04 | 3.85 | 3.99 | 3.99 | qfq | 12,617,236 | 49,926,794 | 4.72% |
| 2026-04-07 | 3.71 | 3.86 | 3.67 | 3.81 | 3.81 | qfq | 14,572,833 | 55,403,668 | 2.70% |
| 2026-04-03 | 3.99 | 4.05 | 3.71 | 3.71 | 3.71 | qfq | 14,742,201 | 55,994,041 | -6.78% |
| 2026-04-02 | 4.16 | 4.17 | 3.94 | 3.98 | 3.98 | qfq | 10,289,528 | 41,447,816 | -3.86% |
| 2026-04-01 | 4.23 | 4.25 | 4.10 | 4.14 | 4.14 | qfq | 9,935,136 | 41,229,264 | -0.72% |
| 2026-03-31 | 4.27 | 4.33 | 4.15 | 4.17 | 4.17 | qfq | 7,963,596 | 33,813,104 | -2.34% |
| 2026-03-30 | 4.19 | 4.27 | 4.14 | 4.27 | 4.27 | qfq | 7,547,376 | 31,880,430 | 1.18% |
| 2026-03-27 | 4.10 | 4.24 | 4.06 | 4.22 | 4.22 | qfq | 8,515,380 | 35,663,654 | 1.69% |
| 2026-03-26 | 4.22 | 4.28 | 4.11 | 4.15 | 4.15 | qfq | 8,879,900 | 37,101,475 | -2.12% |
| 2026-03-25 | 4.14 | 4.26 | 4.13 | 4.24 | 4.24 | qfq | 11,162,300 | 46,982,162 | 2.66% |
| 2026-03-24 | 3.98 | 4.13 | 3.91 | 4.13 | 4.13 | qfq | 16,112,277 | 64,809,528 | 6.72% |
| 2026-03-23 | 4.05 | 4.08 | 3.82 | 3.87 | 3.87 | qfq | 17,959,169 | 71,079,128 | -6.30% |
| 2026-03-20 | 4.30 | 4.35 | 4.12 | 4.13 | 4.13 | qfq | 11,050,363 | 46,544,973 | -4.18% |
| 2026-03-19 | 4.39 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 9,319,500 | 40,580,508 | -2.49% |
| 2026-03-18 | 4.39 | 4.43 | 4.34 | 4.42 | 4.42 | qfq | 12,091,664 | 53,096,573 | 0.91% |
| 2026-03-17 | 4.43 | 4.50 | 4.38 | 4.38 | 4.38 | qfq | 11,362,760 | 50,476,885 | -1.13% |
| 2026-03-16 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 9,685,200 | 42,998,612 | -0.67% |
| 2026-03-13 | 4.43 | 4.53 | 4.39 | 4.46 | 4.46 | qfq | 10,805,000 | 48,434,491 | 0.22% |
| 2026-03-12 | 4.46 | 4.50 | 4.41 | 4.45 | 4.45 | qfq | 9,643,100 | 42,981,283 | -0.67% |
| 2026-03-11 | 4.53 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 10,048,500 | 45,039,567 | -0.88% |
| 2026-03-10 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | qfq | 11,785,471 | 53,064,132 | 1.57% |
| 2026-03-09 | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 12,424,312 | 55,033,838 | -0.22% |
| 2026-03-06 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | qfq | 19,482,182 | 85,650,749 | 4.21% |
| 2026-03-05 | 4.24 | 4.33 | 4.22 | 4.28 | 4.28 | qfq | 10,145,691 | 43,573,139 | 1.90% |
| 2026-03-04 | 4.15 | 4.25 | 4.11 | 4.20 | 4.20 | qfq | 10,448,404 | 43,762,770 | 0.48% |
| 2026-03-03 | 4.28 | 4.36 | 4.16 | 4.18 | 4.18 | qfq | 14,515,811 | 61,784,746 | -2.34% |
| 2026-03-02 | 4.43 | 4.50 | 4.27 | 4.28 | 4.28 | qfq | 18,965,000 | 82,499,895 | -4.46% |
| 2026-02-27 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | qfq | 9,750,368 | 43,546,396 | 0.45% |
| 2026-02-26 | 4.54 | 4.54 | 4.41 | 4.46 | 4.46 | qfq | 12,422,532 | 55,504,775 | -0.89% |
| 2026-02-25 | 4.51 | 4.56 | 4.48 | 4.50 | 4.50 | qfq | 10,751,822 | 48,543,021 | 0.45% |
| 2026-02-24 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 13,456,100 | 60,115,067 | 2.52% |
| 2026-02-13 | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 11,150,436 | 49,005,797 | 0.46% |
| 2026-02-12 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 11,774,200 | 51,638,013 | -2.47% |
| 2026-02-11 | 4.47 | 4.50 | 4.44 | 4.46 | 4.46 | qfq | 8,855,000 | 39,517,012 | -0.45% |
| 2026-02-10 | 4.47 | 4.50 | 4.42 | 4.48 | 4.48 | qfq | 11,476,420 | 51,339,224 | 0.67% |
| 2026-02-09 | 4.37 | 4.45 | 4.33 | 4.45 | 4.45 | qfq | 15,344,868 | 67,780,816 | 2.77% |
| 2026-02-06 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 9,218,124 | 39,968,605 | 0.23% |
| 2026-02-05 | 4.37 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 11,198,540 | 48,843,221 | -1.14% |
| 2026-02-04 | 4.28 | 4.38 | 4.20 | 4.37 | 4.37 | qfq | 15,576,698 | 67,359,974 | 2.10% |
| 2026-02-03 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | qfq | 14,741,600 | 63,208,801 | 0.23% |
| 2026-02-02 | 4.22 | 4.38 | 4.12 | 4.27 | 4.27 | qfq | 20,582,600 | 88,445,267 | -1.84% |
| 2026-01-30 | 4.29 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 19,605,300 | 84,923,454 | 1.64% |
| 2026-01-29 | 4.31 | 4.41 | 4.25 | 4.28 | 4.28 | qfq | 20,560,448 | 89,074,062 | -1.15% |
| 2026-01-28 | 4.45 | 4.48 | 4.32 | 4.33 | 4.33 | qfq | 28,628,032 | 125,410,783 | -3.35% |
| 2026-01-27 | 4.59 | 4.61 | 4.37 | 4.48 | 4.48 | qfq | 30,950,355 | 137,661,547 | -3.03% |
| 2026-01-26 | 4.55 | 4.65 | 4.48 | 4.62 | 4.62 | qfq | 37,322,531 | 170,855,295 | 1.09% |
| 2026-01-23 | 4.55 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 34,559,743 | 157,252,720 | 1.56% |
| 2026-01-22 | 4.44 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 39,445,342 | 175,729,187 | 1.58% |
| 2026-01-21 | 4.57 | 4.62 | 4.40 | 4.43 | 4.43 | qfq | 53,199,348 | 236,526,047 | -3.06% |
| 2026-01-20 | 4.43 | 4.81 | 4.43 | 4.57 | 4.57 | qfq | 76,207,469 | 351,009,856 | 3.16% |
| 2026-01-19 | 4.34 | 4.52 | 4.34 | 4.43 | 4.43 | qfq | 98,056,020 | 429,872,883 | -8.09% |
| 2026-01-16 | 4.90 | 5.28 | 4.82 | 4.82 | 4.82 | qfq | 138,600,899 | 708,764,870 | 0.42% |
| 2026-01-15 | 4.36 | 4.80 | 4.30 | 4.80 | 4.80 | qfq | 33,917,697 | 160,601,874 | 10.09% |
| 2026-01-14 | 4.38 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 13,681,496 | 59,898,694 | 0.00% |
| 2026-01-13 | 4.44 | 4.50 | 4.35 | 4.36 | 4.36 | qfq | 12,937,552 | 57,260,351 | -1.80% |
| 2026-01-12 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 9,834,933 | 43,652,342 | -0.22% |
| 2026-01-09 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | qfq | 10,970,393 | 48,292,602 | 2.06% |
| 2026-01-08 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 9,114,412 | 39,957,380 | -1.58% |
| 2026-01-07 | 4.41 | 4.53 | 4.37 | 4.43 | 4.43 | qfq | 14,873,906 | 66,131,450 | 0.23% |
| 2026-01-06 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | qfq | 12,280,719 | 53,602,645 | 2.08% |
| 2026-01-05 | 4.27 | 4.33 | 4.25 | 4.33 | 4.33 | qfq | 11,592,833 | 49,778,858 | 1.17% |
| 2025-12-31 | 4.26 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 10,827,678 | 45,915,878 | 0.94% |
| 2025-12-30 | 4.24 | 4.33 | 4.20 | 4.24 | 4.24 | qfq | 13,657,300 | 58,369,695 | 0.47% |
| 2025-12-29 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 6,699,248 | 28,240,483 | -0.47% |
| 2025-12-26 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | qfq | 6,057,980 | 25,863,817 | -1.62% |
| 2025-12-25 | 4.28 | 4.31 | 4.23 | 4.31 | 4.31 | qfq | 8,554,992 | 36,646,769 | 1.41% |
| 2025-12-24 | 4.23 | 4.26 | 4.20 | 4.25 | 4.25 | qfq | 8,539,453 | 36,217,215 | 0.71% |
| 2025-12-23 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 9,633,966 | 40,600,119 | -0.94% |
| 2025-12-22 | 4.29 | 4.30 | 4.19 | 4.26 | 4.26 | qfq | 12,753,644 | 54,055,298 | 0.00% |
| 2025-12-19 | 4.10 | 4.34 | 4.10 | 4.26 | 4.26 | qfq | 18,720,115 | 79,073,071 | 4.16% |
| 2025-12-18 | 3.99 | 4.14 | 3.98 | 4.09 | 4.09 | qfq | 13,939,700 | 57,133,242 | 2.00% |
| 2025-12-17 | 4.03 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 10,461,040 | 41,771,424 | -0.74% |
| 2025-12-16 | 4.11 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 8,874,946 | 36,003,807 | -1.94% |
| 2025-12-15 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | qfq | 13,245,341 | 54,043,110 | 1.48% |
| 2025-12-12 | 4.07 | 4.18 | 4.04 | 4.06 | 4.06 | qfq | 13,156,249 | 53,880,485 | -0.49% |
| 2025-12-11 | 4.17 | 4.28 | 4.06 | 4.08 | 4.08 | qfq | 19,019,784 | 78,881,201 | -1.69% |
| 2025-12-10 | 4.19 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 10,636,000 | 44,490,585 | -0.95% |
| 2025-12-09 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | qfq | 10,613,664 | 44,739,580 | -0.95% |
| 2025-12-08 | 4.25 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 10,899,333 | 46,238,795 | 0.48% |
| 2025-12-05 | 4.18 | 4.22 | 4.09 | 4.21 | 4.21 | qfq | 10,686,204 | 44,420,503 | 1.69% |
| 2025-12-04 | 4.28 | 4.31 | 4.13 | 4.14 | 4.14 | qfq | 14,123,320 | 59,165,502 | -3.50% |
| 2025-12-03 | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | qfq | 9,407,418 | 40,619,123 | -1.83% |
| 2025-12-02 | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 9,353,978 | 40,762,226 | -0.23% |
| 2025-12-01 | 4.45 | 4.50 | 4.37 | 4.38 | 4.38 | qfq | 11,549,669 | 51,185,354 | -1.35% |
| 2025-11-28 | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | qfq | 10,999,709 | 48,087,714 | 3.26% |
| 2025-11-27 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 10,011,784 | 43,066,783 | 0.23% |
| 2025-11-26 | 4.36 | 4.44 | 4.28 | 4.29 | 4.29 | qfq | 12,655,360 | 55,145,496 | -1.83% |
| 2025-11-25 | 4.35 | 4.40 | 4.29 | 4.37 | 4.37 | qfq | 10,372,340 | 45,277,873 | 0.92% |
| 2025-11-24 | 4.30 | 4.39 | 4.26 | 4.33 | 4.33 | qfq | 12,163,000 | 52,537,939 | 2.36% |
| 2025-11-21 | 4.44 | 4.46 | 4.22 | 4.23 | 4.23 | qfq | 16,071,666 | 69,366,059 | -4.73% |
| 2025-11-20 | 4.49 | 4.51 | 4.39 | 4.44 | 4.44 | qfq | 10,999,611 | 48,892,264 | -0.67% |
| 2025-11-19 | 4.57 | 4.61 | 4.42 | 4.47 | 4.47 | qfq | 12,608,484 | 56,586,550 | -2.61% |
| 2025-11-18 | 4.69 | 4.69 | 4.55 | 4.59 | 4.59 | qfq | 12,562,116 | 57,774,387 | -2.34% |
| 2025-11-17 | 4.66 | 4.71 | 4.60 | 4.70 | 4.70 | qfq | 13,273,370 | 61,973,842 | 1.08% |
| 2025-11-14 | 4.55 | 4.67 | 4.54 | 4.65 | 4.65 | qfq | 15,933,000 | 73,812,106 | 1.31% |
| 2025-11-13 | 4.56 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 14,128,832 | 64,713,829 | 0.88% |
| 2025-11-12 | 4.56 | 4.59 | 4.53 | 4.55 | 4.55 | qfq | 13,368,000 | 60,931,296 | -0.22% |
| 2025-11-11 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | qfq | 13,496,204 | 61,342,219 | 0.66% |
| 2025-11-10 | 4.45 | 4.58 | 4.41 | 4.53 | 4.53 | qfq | 18,871,128 | 84,972,045 | 2.49% |
| 2025-11-07 | 4.48 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 17,874,586 | 79,524,411 | -1.78% |
| 2025-11-06 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 15,470,857 | 69,759,349 | -1.96% |
| 2025-11-05 | 4.53 | 4.60 | 4.47 | 4.59 | 4.59 | qfq | 17,095,934 | 78,037,036 | 0.88% |
| 2025-11-04 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | qfq | 15,236,743 | 69,066,588 | 0.22% |
| 2025-11-03 | 4.50 | 4.55 | 4.45 | 4.54 | 4.54 | qfq | 19,295,559 | 87,121,634 | 2.02% |
| 2025-10-31 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 14,702,640 | 65,505,822 | 0.91% |
| 2025-10-30 | 4.46 | 4.48 | 4.41 | 4.41 | 4.41 | qfq | 18,263,825 | 81,049,965 | -1.34% |
| 2025-10-29 | 4.58 | 4.59 | 4.38 | 4.47 | 4.47 | qfq | 26,583,479 | 118,202,120 | -2.40% |
| 2025-10-28 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | qfq | 27,660,892 | 127,154,848 | -2.35% |
| 2025-10-27 | 4.72 | 4.75 | 4.60 | 4.69 | 4.69 | qfq | 35,069,040 | 163,763,924 | -0.64% |
| 2025-10-24 | 5.00 | 5.00 | 4.71 | 4.72 | 4.72 | qfq | 60,305,668 | 289,065,666 | -6.53% |
| 2025-10-23 | 4.83 | 5.37 | 4.75 | 5.05 | 5.05 | qfq | 88,383,087 | 442,639,601 | 3.27% |
| 2025-10-22 | 4.66 | 5.03 | 4.65 | 4.89 | 4.89 | qfq | 70,356,470 | 338,271,849 | 5.16% |
| 2025-10-21 | 4.63 | 4.70 | 4.53 | 4.65 | 4.65 | qfq | 34,322,008 | 158,984,761 | 0.00% |
| 2025-10-20 | 4.66 | 4.73 | 4.59 | 4.65 | 4.65 | qfq | 33,409,847 | 155,260,986 | 1.31% |
| 2025-10-17 | 4.62 | 4.82 | 4.58 | 4.59 | 4.59 | qfq | 40,338,025 | 188,104,242 | -1.50% |
| 2025-10-16 | 4.70 | 4.70 | 4.58 | 4.66 | 4.66 | qfq | 40,931,547 | 189,443,991 | -2.51% |
| 2025-10-15 | 4.94 | 5.00 | 4.62 | 4.78 | 4.78 | qfq | 93,235,616 | 442,762,425 | -2.85% |
| 2025-10-14 | 4.58 | 4.92 | 4.58 | 4.92 | 4.92 | qfq | 37,732,784 | 181,882,212 | 10.07% |
| 2025-10-13 | 4.30 | 4.54 | 4.29 | 4.47 | 4.47 | qfq | 35,978,005 | 159,596,282 | 2.76% |
| 2025-10-10 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 16,879,009 | 73,137,642 | 2.11% |
| 2025-10-09 | 4.26 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 9,667,512 | 41,027,710 | 0.24% |
| 2025-09-30 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | qfq | 7,185,200 | 30,606,134 | -0.47% |
| 2025-09-29 | 4.23 | 4.29 | 4.15 | 4.27 | 4.27 | qfq | 11,135,888 | 47,313,241 | 0.95% |
| 2025-09-26 | 4.16 | 4.28 | 4.11 | 4.23 | 4.23 | qfq | 15,639,585 | 66,113,262 | 1.93% |
| 2025-09-25 | 4.25 | 4.29 | 4.15 | 4.15 | 4.15 | qfq | 10,930,768 | 46,034,150 | -2.12% |
| 2025-09-24 | 4.15 | 4.25 | 4.11 | 4.24 | 4.24 | qfq | 12,296,008 | 51,813,672 | 1.68% |
| 2025-09-23 | 4.18 | 4.19 | 4.04 | 4.17 | 4.17 | qfq | 15,586,314 | 64,174,596 | -0.71% |
| 2025-09-22 | 4.25 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 12,001,654 | 50,292,914 | -0.94% |
| 2025-09-19 | 4.31 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 13,436,022 | 57,216,820 | -1.62% |
| 2025-09-18 | 4.42 | 4.44 | 4.29 | 4.31 | 4.31 | qfq | 19,335,006 | 84,485,881 | -2.49% |
| 2025-09-17 | 4.43 | 4.48 | 4.37 | 4.42 | 4.42 | qfq | 17,130,692 | 75,613,266 | 0.23% |
| 2025-09-16 | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | qfq | 14,614,140 | 64,256,279 | 0.92% |
| 2025-09-15 | 4.37 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 17,891,853 | 77,633,350 | -0.91% |
| 2025-09-12 | 4.40 | 4.45 | 4.39 | 4.41 | 4.41 | qfq | 15,027,452 | 66,440,261 | 0.00% |
| 2025-09-11 | 4.42 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 15,239,442 | 66,832,491 | 0.00% |
| 2025-09-10 | 4.36 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 15,451,887 | 67,915,241 | 1.15% |
| 2025-09-09 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | qfq | 12,531,274 | 54,813,410 | -0.91% |
| 2025-09-08 | 4.33 | 4.40 | 4.31 | 4.40 | 4.40 | qfq | 20,530,904 | 89,687,464 | 1.62% |
| 2025-09-05 | 4.27 | 4.33 | 4.19 | 4.33 | 4.33 | qfq | 15,626,650 | 66,812,713 | 1.41% |
| 2025-09-04 | 4.26 | 4.35 | 4.23 | 4.27 | 4.27 | qfq | 18,753,859 | 80,541,321 | 0.47% |
| 2025-09-03 | 4.37 | 4.38 | 4.24 | 4.25 | 4.25 | qfq | 14,603,128 | 62,828,401 | -2.30% |
| 2025-09-02 | 4.39 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 18,302,640 | 79,381,877 | -1.36% |
| 2025-09-01 | 4.42 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 16,190,420 | 71,559,916 | -0.45% |
| 2025-08-29 | 4.39 | 4.43 | 4.35 | 4.43 | 4.43 | qfq | 18,106,830 | 79,449,796 | 0.45% |
| 2025-08-28 | 4.41 | 4.49 | 4.23 | 4.41 | 4.41 | qfq | 28,187,523 | 123,032,427 | -0.45% |
| 2025-08-27 | 4.63 | 4.63 | 4.41 | 4.43 | 4.43 | qfq | 31,577,823 | 142,575,374 | -4.32% |
| 2025-08-26 | 4.62 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 25,090,464 | 115,699,989 | -0.43% |
| 2025-08-25 | 4.75 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 40,495,176 | 189,169,485 | -2.92% |
| 2025-08-22 | 4.85 | 4.86 | 4.74 | 4.79 | 4.79 | qfq | 52,333,034 | 250,797,452 | -4.58% |
| 2025-08-21 | 4.74 | 5.06 | 4.66 | 5.02 | 5.02 | qfq | 83,687,227 | 411,021,258 | 6.58% |
| 2025-08-20 | 4.98 | 5.00 | 4.65 | 4.71 | 4.71 | qfq | 72,534,008 | 347,856,853 | 2.84% |
| 2025-08-19 | 4.57 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 31,793,084 | 144,549,565 | 0.44% |
| 2025-08-18 | 4.56 | 4.60 | 4.52 | 4.56 | 4.56 | qfq | 35,725,458 | 162,908,755 | 0.00% |
| 2025-08-15 | 4.55 | 4.57 | 4.46 | 4.56 | 4.56 | qfq | 37,493,556 | 169,231,596 | 2.01% |
| 2025-08-14 | 4.61 | 4.63 | 4.45 | 4.47 | 4.47 | qfq | 41,437,233 | 187,390,052 | -3.04% |
| 2025-08-13 | 4.65 | 4.68 | 4.57 | 4.61 | 4.61 | qfq | 51,120,359 | 235,359,045 | -1.07% |
| 2025-08-12 | 4.71 | 4.82 | 4.65 | 4.66 | 4.66 | qfq | 64,660,633 | 304,827,200 | -1.89% |
| 2025-08-11 | 4.89 | 4.92 | 4.73 | 4.75 | 4.75 | qfq | 98,554,006 | 474,197,194 | -8.83% |
| 2025-08-08 | 4.85 | 5.46 | 4.80 | 5.21 | 5.21 | qfq | 144,813,425 | 731,137,987 | 0.58% |
| 2025-08-07 | 5.18 | 5.26 | 5.18 | 5.18 | 5.18 | qfq | 28,711,200 | 148,908,496 | -10.07% |
| 2025-08-06 | 5.91 | 6.40 | 5.57 | 5.76 | 5.76 | qfq | 173,528,355 | 1,039,883,923 | -1.54% |
| 2025-08-05 | 5.30 | 5.85 | 4.95 | 5.85 | 5.85 | qfq | 141,532,599 | 767,587,054 | 9.96% |
| 2025-08-04 | 5.16 | 5.32 | 5.06 | 5.32 | 5.32 | qfq | 124,673,105 | 658,362,370 | 9.92% |
| 2025-08-01 | 4.65 | 4.84 | 4.50 | 4.84 | 4.84 | qfq | 54,687,789 | 257,784,074 | 10.00% |
| 2025-07-31 | 4.07 | 4.40 | 4.03 | 4.40 | 4.40 | qfq | 31,916,715 | 138,602,427 | 10.00% |
| 2025-07-30 | 4.09 | 4.13 | 3.99 | 4.00 | 4.00 | qfq | 26,622,472 | 107,607,474 | -3.38% |
| 2025-07-29 | 4.16 | 4.17 | 3.99 | 4.14 | 4.14 | qfq | 49,026,889 | 199,800,732 | -2.36% |
| 2025-07-28 | 4.52 | 4.52 | 4.14 | 4.24 | 4.24 | qfq | 83,712,625 | 356,098,907 | -6.19% |
| 2025-07-25 | 4.21 | 4.52 | 4.20 | 4.52 | 4.52 | qfq | 25,450,077 | 113,419,326 | 9.98% |
| 2025-07-24 | 3.97 | 4.12 | 3.92 | 4.11 | 4.11 | qfq | 22,141,284 | 89,008,428 | 3.79% |
| 2025-07-23 | 4.00 | 4.30 | 3.95 | 3.96 | 3.96 | qfq | 26,743,348 | 108,354,116 | -0.50% |
| 2025-07-22 | 4.01 | 4.10 | 3.90 | 3.98 | 3.98 | qfq | 16,852,936 | 67,220,630 | 0.00% |
| 2025-07-21 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | qfq | 16,421,144 | 64,501,558 | 4.74% |
| 2025-07-18 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 7,462,988 | 28,462,590 | -0.52% |
| 2025-07-17 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 6,213,300 | 23,792,840 | -0.26% |
| 2025-07-16 | 3.81 | 3.87 | 3.79 | 3.83 | 3.83 | qfq | 8,445,400 | 32,326,873 | 1.06% |
| 2025-07-15 | 3.90 | 3.90 | 3.74 | 3.79 | 3.79 | qfq | 10,093,216 | 38,375,688 | -3.07% |
| 2025-07-14 | 3.90 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 6,412,960 | 24,924,831 | 0.26% |
| 2025-07-11 | 3.96 | 3.98 | 3.85 | 3.90 | 3.90 | qfq | 11,078,040 | 43,210,561 | -1.27% |
| 2025-07-10 | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | qfq | 12,653,928 | 49,511,824 | 2.07% |
| 2025-07-09 | 3.87 | 3.98 | 3.86 | 3.87 | 3.87 | qfq | 15,018,628 | 58,747,072 | 0.00% |
| 2025-07-08 | 3.79 | 3.87 | 3.77 | 3.87 | 3.87 | qfq | 11,884,726 | 45,457,706 | 2.38% |
| 2025-07-07 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | qfq | 9,080,370 | 34,117,803 | 2.16% |
| 2025-07-04 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 8,928,500 | 33,342,110 | -1.33% |
| 2025-07-03 | 3.76 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 7,901,860 | 29,662,080 | 0.27% |
| 2025-07-02 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 8,885,976 | 33,251,600 | -0.53% |
| 2025-07-01 | 3.81 | 3.84 | 3.73 | 3.76 | 3.76 | qfq | 9,933,124 | 37,449,166 | -0.79% |
| 2025-06-30 | 3.83 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 10,639,206 | 40,573,177 | -0.26% |
| 2025-06-27 | 3.79 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 8,460,874 | 32,124,734 | 0.80% |
| 2025-06-26 | 3.80 | 3.85 | 3.75 | 3.77 | 3.77 | qfq | 9,100,080 | 34,571,857 | 0.00% |
| 2025-06-25 | 3.80 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 9,298,932 | 35,074,249 | -0.79% |
| 2025-06-24 | 3.78 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 10,699,592 | 40,675,521 | 1.33% |
| 2025-06-23 | 3.73 | 3.78 | 3.65 | 3.75 | 3.75 | qfq | 14,292,400 | 53,225,362 | -0.27% |
| 2025-06-20 | 3.77 | 3.81 | 3.71 | 3.76 | 3.76 | qfq | 9,962,624 | 37,482,206 | -0.27% |
| 2025-06-19 | 3.88 | 3.89 | 3.75 | 3.77 | 3.77 | qfq | 12,178,828 | 46,291,497 | -2.33% |
| 2025-06-18 | 3.97 | 3.97 | 3.85 | 3.86 | 3.86 | qfq | 10,441,284 | 40,603,317 | -2.77% |
| 2025-06-17 | 3.95 | 4.00 | 3.85 | 3.97 | 3.97 | qfq | 15,882,647 | 62,188,357 | 0.51% |
| 2025-06-16 | 3.89 | 3.98 | 3.83 | 3.95 | 3.95 | qfq | 14,876,612 | 58,613,210 | 0.77% |
| 2025-06-13 | 4.04 | 4.13 | 3.90 | 3.92 | 3.92 | qfq | 26,143,620 | 103,914,343 | -3.92% |
| 2025-06-12 | 4.10 | 4.17 | 4.02 | 4.08 | 4.08 | qfq | 23,213,628 | 94,827,323 | -1.92% |
| 2025-06-11 | 4.16 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 33,218,264 | 136,850,928 | -1.19% |
| 2025-06-10 | 4.31 | 4.31 | 4.08 | 4.21 | 4.21 | qfq | 68,600,328 | 286,112,038 | -3.22% |
| 2025-06-09 | 4.01 | 4.35 | 3.90 | 4.35 | 4.35 | qfq | 43,241,512 | 181,349,206 | 10.13% |
| 2025-06-06 | 3.80 | 4.17 | 3.77 | 3.95 | 3.95 | qfq | 43,606,724 | 173,635,177 | 4.22% |
| 2025-06-05 | 3.84 | 3.93 | 3.75 | 3.79 | 3.79 | qfq | 11,351,900 | 43,386,990 | -0.26% |
| 2025-06-04 | 3.75 | 3.81 | 3.69 | 3.80 | 3.80 | qfq | 6,333,916 | 23,926,053 | 1.33% |
| 2025-06-03 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 7,850,080 | 29,431,401 | 0.54% |
| 2025-05-30 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 5,098,995 | 19,025,635 | -1.06% |
| 2025-05-29 | 3.73 | 3.79 | 3.71 | 3.77 | 3.77 | qfq | 6,542,752 | 24,599,807 | 1.07% |
| 2025-05-28 | 3.74 | 3.81 | 3.69 | 3.73 | 3.73 | qfq | 5,022,028 | 18,734,046 | -1.06% |
| 2025-05-27 | 3.77 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 6,260,900 | 23,535,870 | 0.80% |
| 2025-05-26 | 3.68 | 3.77 | 3.66 | 3.74 | 3.74 | qfq | 4,982,200 | 18,599,988 | 1.36% |
| 2025-05-23 | 3.74 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 9,118,500 | 34,022,954 | -2.12% |
| 2025-05-22 | 3.81 | 3.89 | 3.73 | 3.77 | 3.77 | qfq | 8,222,040 | 31,153,113 | -1.57% |
| 2025-05-21 | 3.82 | 3.93 | 3.77 | 3.83 | 3.83 | qfq | 14,376,245 | 55,170,806 | 0.52% |
| 2025-05-20 | 3.77 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 7,267,728 | 27,569,147 | 0.79% |
| 2025-05-19 | 3.69 | 3.82 | 3.66 | 3.78 | 3.78 | qfq | 13,516,096 | 50,736,478 | 3.85% |
| 2025-05-16 | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | qfq | 8,083,472 | 29,852,888 | -2.41% |
| 2025-05-15 | 3.64 | 3.73 | 3.62 | 3.73 | 3.73 | qfq | 10,890,304 | 40,258,213 | 1.91% |
| 2025-05-14 | 3.64 | 3.67 | 3.57 | 3.66 | 3.66 | qfq | 7,650,588 | 27,772,708 | 0.27% |
| 2025-05-13 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 6,382,036 | 23,245,854 | 0.27% |
| 2025-05-12 | 3.64 | 3.66 | 3.57 | 3.64 | 3.64 | qfq | 9,546,272 | 34,721,332 | 0.83% |
| 2025-05-09 | 3.62 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 8,157,600 | 29,603,571 | -0.55% |
| 2025-05-08 | 3.57 | 3.64 | 3.52 | 3.63 | 3.63 | qfq | 8,457,220 | 30,371,998 | 2.54% |
| 2025-05-07 | 3.52 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 11,444,457 | 40,713,967 | 1.43% |
| 2025-05-06 | 3.45 | 3.67 | 3.42 | 3.49 | 3.49 | qfq | 13,392,768 | 47,078,009 | 3.56% |
| 2025-04-30 | 3.31 | 3.41 | 3.31 | 3.37 | 3.37 | qfq | 8,737,379 | 29,437,207 | 2.12% |
| 2025-04-29 | 3.16 | 3.35 | 3.13 | 3.30 | 3.30 | qfq | 9,100,800 | 30,024,536 | 3.45% |
| 2025-04-28 | 3.20 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 5,096,572 | 16,142,577 | -0.62% |
| 2025-04-25 | 3.27 | 3.28 | 3.20 | 3.21 | 3.21 | qfq | 4,314,500 | 13,961,530 | -1.83% |
| 2025-04-24 | 3.35 | 3.49 | 3.23 | 3.27 | 3.27 | qfq | 7,373,600 | 24,403,287 | -0.91% |
| 2025-04-23 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 6,998,393 | 22,981,210 | 1.85% |
| 2025-04-22 | 3.19 | 3.28 | 3.13 | 3.24 | 3.24 | qfq | 9,438,893 | 30,267,357 | 1.57% |
| 2025-04-21 | 3.26 | 3.27 | 3.12 | 3.19 | 3.19 | qfq | 6,010,108 | 19,273,014 | -1.24% |
| 2025-04-18 | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 4,334,433 | 13,943,775 | 0.62% |
| 2025-04-17 | 3.17 | 3.26 | 3.14 | 3.21 | 3.21 | qfq | 3,830,200 | 12,340,109 | 0.94% |
| 2025-04-16 | 3.24 | 3.25 | 3.12 | 3.18 | 3.18 | qfq | 5,431,840 | 17,265,514 | -1.85% |
| 2025-04-15 | 3.24 | 3.28 | 3.20 | 3.24 | 3.24 | qfq | 4,642,500 | 15,011,188 | 0.00% |
| 2025-04-14 | 3.20 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 6,664,658 | 21,616,081 | 2.53% |
| 2025-04-11 | 3.14 | 3.20 | 3.10 | 3.16 | 3.16 | qfq | 4,439,720 | 14,035,000 | 0.32% |
| 2025-04-10 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 6,345,380 | 20,129,154 | 1.61% |
| 2025-04-09 | 2.96 | 3.10 | 2.75 | 3.10 | 3.10 | qfq | 7,538,912 | 22,206,384 | 3.68% |
| 2025-04-08 | 2.99 | 3.08 | 2.91 | 2.99 | 2.99 | qfq | 7,900,988 | 23,570,621 | -2.29% |
| 2025-04-07 | 3.21 | 3.30 | 3.06 | 3.06 | 3.06 | qfq | 8,335,300 | 25,837,448 | -10.00% |
| 2025-04-03 | 3.35 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 4,184,080 | 14,140,584 | 0.89% |
| 2025-04-02 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 3,502,600 | 11,823,815 | -0.59% |
| 2025-04-01 | 3.37 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 4,941,966 | 16,782,283 | 0.89% |
| 2025-03-31 | 3.38 | 3.40 | 3.32 | 3.36 | 3.36 | qfq | 5,807,100 | 19,475,942 | -1.47% |
| 2025-03-28 | 3.52 | 3.52 | 3.40 | 3.41 | 3.41 | qfq | 5,519,500 | 18,989,210 | -3.13% |
| 2025-03-27 | 3.55 | 3.58 | 3.45 | 3.52 | 3.52 | qfq | 5,452,260 | 19,091,883 | -1.40% |
| 2025-03-26 | 3.52 | 3.61 | 3.47 | 3.57 | 3.57 | qfq | 6,888,131 | 24,540,608 | 2.00% |
| 2025-03-25 | 3.52 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 4,728,976 | 16,502,998 | -0.85% |
| 2025-03-24 | 3.64 | 3.66 | 3.47 | 3.53 | 3.53 | qfq | 9,498,168 | 33,666,983 | -3.02% |
| 2025-03-21 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 6,114,000 | 22,238,446 | -1.09% |
| 2025-03-20 | 3.67 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 6,220,136 | 22,893,838 | 0.55% |
| 2025-03-19 | 3.69 | 3.79 | 3.62 | 3.66 | 3.66 | qfq | 8,257,088 | 30,399,514 | -0.54% |
| 2025-03-18 | 3.71 | 3.73 | 3.63 | 3.68 | 3.68 | qfq | 7,315,696 | 26,797,158 | -1.08% |
| 2025-03-17 | 3.63 | 3.74 | 3.63 | 3.72 | 3.72 | qfq | 11,694,412 | 43,330,286 | 2.48% |
| 2025-03-14 | 3.57 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 5,872,988 | 21,206,777 | 0.83% |
| 2025-03-13 | 3.66 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 7,594,000 | 27,352,390 | -1.91% |
| 2025-03-12 | 3.62 | 3.71 | 3.60 | 3.67 | 3.67 | qfq | 10,398,548 | 38,010,150 | 1.38% |
| 2025-03-11 | 3.60 | 3.65 | 3.51 | 3.62 | 3.62 | qfq | 5,791,140 | 20,811,605 | 0.84% |
| 2025-03-10 | 3.54 | 3.66 | 3.54 | 3.59 | 3.59 | qfq | 6,760,840 | 24,282,904 | 1.99% |
| 2025-03-07 | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 6,752,300 | 23,974,672 | -3.03% |
| 2025-03-06 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | qfq | 8,614,496 | 31,119,548 | 1.68% |
| 2025-03-05 | 3.59 | 3.60 | 3.43 | 3.57 | 3.57 | qfq | 12,511,160 | 43,815,798 | -1.11% |
| 2025-03-04 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 6,797,436 | 24,318,062 | 0.56% |
| 2025-03-03 | 3.65 | 3.71 | 3.59 | 3.59 | 3.59 | qfq | 11,790,696 | 42,847,688 | -2.71% |
| 2025-02-28 | 3.76 | 3.90 | 3.68 | 3.69 | 3.69 | qfq | 17,744,896 | 66,683,116 | -1.86% |
| 2025-02-27 | 3.73 | 4.03 | 3.73 | 3.76 | 3.76 | qfq | 18,803,028 | 71,731,763 | 1.35% |
| 2025-02-26 | 3.71 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 9,110,240 | 33,711,218 | -0.54% |
| 2025-02-25 | 3.73 | 3.79 | 3.69 | 3.73 | 3.73 | qfq | 11,360,540 | 42,496,125 | -0.80% |
| 2025-02-24 | 3.70 | 3.77 | 3.65 | 3.76 | 3.76 | qfq | 16,481,632 | 61,300,060 | 2.45% |
| 2025-02-21 | 3.68 | 3.68 | 3.56 | 3.67 | 3.67 | qfq | 11,056,592 | 39,942,834 | -0.27% |
| 2025-02-20 | 3.65 | 3.74 | 3.64 | 3.68 | 3.68 | qfq | 9,978,012 | 36,729,099 | 0.82% |
| 2025-02-19 | 3.62 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 10,303,600 | 37,390,681 | 0.00% |
| 2025-02-18 | 3.76 | 3.77 | 3.63 | 3.65 | 3.65 | qfq | 11,226,260 | 41,292,247 | -2.93% |
| 2025-02-17 | 3.68 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 12,722,160 | 47,452,782 | 2.17% |
| 2025-02-14 | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 10,987,472 | 40,571,347 | -1.34% |
| 2025-02-13 | 3.76 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 15,908,511 | 59,658,432 | -1.32% |
| 2025-02-12 | 3.79 | 3.82 | 3.70 | 3.78 | 3.78 | qfq | 22,745,686 | 85,457,968 | -0.79% |
| 2025-02-11 | 3.90 | 4.04 | 3.81 | 3.81 | 3.81 | qfq | 54,035,382 | 210,932,917 | 0.00% |
| 2025-02-10 | 3.49 | 3.81 | 3.49 | 3.81 | 3.81 | qfq | 19,640,888 | 74,115,249 | 10.12% |
| 2025-02-07 | 3.46 | 3.56 | 3.42 | 3.46 | 3.46 | qfq | 10,940,720 | 38,185,790 | 0.29% |
| 2025-02-06 | 3.43 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 10,486,031 | 35,867,370 | 2.07% |
| 2025-02-05 | 3.43 | 3.43 | 3.30 | 3.38 | 3.38 | qfq | 7,869,200 | 26,541,842 | 0.30% |
| 2025-01-27 | 3.44 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 9,062,693 | 30,927,197 | -2.32% |
| 2025-01-24 | 3.55 | 3.55 | 3.36 | 3.45 | 3.45 | qfq | 11,738,119 | 40,270,775 | -1.15% |
| 2025-01-23 | 3.70 | 3.74 | 3.47 | 3.49 | 3.49 | qfq | 11,813,664 | 42,413,100 | -4.90% |
| 2025-01-22 | 3.69 | 3.72 | 3.60 | 3.67 | 3.67 | qfq | 7,052,244 | 25,655,722 | -1.08% |
| 2025-01-21 | 3.82 | 3.89 | 3.69 | 3.71 | 3.71 | qfq | 11,573,100 | 43,969,889 | -2.37% |
| 2025-01-20 | 3.85 | 3.90 | 3.74 | 3.80 | 3.80 | qfq | 10,770,400 | 40,892,421 | -0.26% |
| 2025-01-17 | 3.74 | 3.86 | 3.69 | 3.81 | 3.81 | qfq | 13,180,467 | 49,723,768 | 0.53% |
| 2025-01-16 | 3.67 | 3.92 | 3.67 | 3.79 | 3.79 | qfq | 19,057,617 | 72,623,507 | 3.84% |
| 2025-01-15 | 3.60 | 3.71 | 3.57 | 3.65 | 3.65 | qfq | 12,028,896 | 43,678,263 | 0.55% |
| 2025-01-14 | 3.41 | 3.64 | 3.36 | 3.63 | 3.63 | qfq | 17,148,275 | 60,602,550 | 7.40% |
| 2025-01-13 | 3.30 | 3.45 | 3.19 | 3.38 | 3.38 | qfq | 13,922,648 | 46,478,840 | 2.11% |
| 2025-01-10 | 3.26 | 3.48 | 3.23 | 3.31 | 3.31 | qfq | 16,935,382 | 56,715,066 | 1.85% |
| 2025-01-09 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 9,420,147 | 30,573,187 | -0.91% |
| 2025-01-08 | 3.38 | 3.47 | 3.18 | 3.28 | 3.28 | qfq | 15,117,237 | 49,726,776 | -3.24% |
| 2025-01-07 | 3.28 | 3.51 | 3.28 | 3.39 | 3.39 | qfq | 12,401,604 | 41,865,709 | 3.67% |
| 2025-01-06 | 3.43 | 3.45 | 3.26 | 3.27 | 3.27 | qfq | 16,901,731 | 56,169,729 | -5.22% |
| 2025-01-03 | 3.78 | 3.78 | 3.43 | 3.45 | 3.45 | qfq | 29,107,459 | 103,935,562 | -9.21% |
| 2025-01-02 | 3.83 | 4.08 | 3.75 | 3.80 | 3.80 | qfq | 42,882,589 | 167,283,384 | -1.30% |
| 2024-12-31 | 3.52 | 3.85 | 3.52 | 3.85 | 3.85 | qfq | 10,023,418 | 38,296,005 | 10.00% |
| 2024-12-30 | 3.60 | 3.63 | 3.45 | 3.50 | 3.50 | qfq | 9,526,044 | 33,322,665 | -2.51% |
| 2024-12-27 | 3.45 | 3.68 | 3.44 | 3.59 | 3.59 | qfq | 12,794,952 | 45,903,351 | 4.06% |
| 2024-12-26 | 3.39 | 3.52 | 3.39 | 3.45 | 3.45 | qfq | 7,522,876 | 26,057,165 | 1.17% |
| 2024-12-25 | 3.53 | 3.55 | 3.35 | 3.41 | 3.41 | qfq | 12,091,660 | 41,214,685 | -3.40% |
| 2024-12-24 | 3.54 | 3.57 | 3.40 | 3.53 | 3.53 | qfq | 13,897,100 | 48,326,929 | 0.00% |
| 2024-12-23 | 3.82 | 3.82 | 3.53 | 3.53 | 3.53 | qfq | 18,345,680 | 66,341,427 | -7.59% |
| 2024-12-20 | 3.85 | 3.93 | 3.77 | 3.82 | 3.82 | qfq | 17,647,200 | 67,709,542 | 0.26% |
| 2024-12-19 | 3.76 | 3.81 | 3.65 | 3.81 | 3.81 | qfq | 16,187,960 | 60,553,192 | 1.87% |
| 2024-12-18 | 3.78 | 3.82 | 3.64 | 3.74 | 3.74 | qfq | 15,890,015 | 59,617,577 | 0.00% |
| 2024-12-17 | 4.01 | 4.03 | 3.72 | 3.74 | 3.74 | qfq | 27,566,522 | 104,605,471 | -6.27% |
| 2024-12-16 | 4.08 | 4.14 | 3.92 | 3.99 | 3.99 | qfq | 34,087,722 | 136,647,194 | -2.44% |
| 2024-12-13 | 4.33 | 4.33 | 4.09 | 4.09 | 4.09 | qfq | 58,264,216 | 242,895,378 | -9.91% |
| 2024-12-12 | 4.90 | 5.01 | 4.27 | 4.54 | 4.54 | qfq | 92,647,021 | 427,321,484 | -0.22% |
| 2024-12-11 | 4.12 | 4.55 | 4.00 | 4.55 | 4.55 | qfq | 48,396,314 | 212,185,478 | 9.90% |
| 2024-12-10 | 3.84 | 4.14 | 3.65 | 4.14 | 4.14 | qfq | 38,059,320 | 150,602,505 | 10.11% |
| 2024-12-09 | 3.98 | 3.98 | 3.65 | 3.76 | 3.76 | qfq | 32,373,173 | 122,248,426 | 3.01% |
| 2024-12-06 | 3.45 | 3.69 | 3.45 | 3.65 | 3.65 | qfq | 19,357,877 | 69,697,956 | 6.41% |
| 2024-12-05 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 6,160,732 | 21,037,608 | 0.59% |
| 2024-12-04 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 9,140,948 | 31,480,169 | -1.73% |
| 2024-12-03 | 3.51 | 3.56 | 3.40 | 3.47 | 3.47 | qfq | 10,189,980 | 35,256,350 | -1.14% |
| 2024-12-02 | 3.40 | 3.53 | 3.40 | 3.51 | 3.51 | qfq | 10,242,640 | 35,710,997 | 3.24% |
| 2024-11-29 | 3.35 | 3.43 | 3.31 | 3.40 | 3.40 | qfq | 7,942,763 | 26,770,905 | 0.89% |
| 2024-11-28 | 3.28 | 3.43 | 3.22 | 3.37 | 3.37 | qfq | 7,744,340 | 25,979,579 | 3.37% |
| 2024-11-27 | 3.25 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 7,179,079 | 23,024,488 | -0.31% |
| 2024-11-26 | 3.32 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 6,973,524 | 23,043,268 | -0.30% |
| 2024-11-25 | 3.29 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 6,356,188 | 20,761,425 | -0.61% |
| 2024-11-22 | 3.38 | 3.48 | 3.27 | 3.30 | 3.30 | qfq | 12,161,004 | 41,250,560 | -2.94% |
| 2024-11-21 | 3.30 | 3.45 | 3.28 | 3.40 | 3.40 | qfq | 10,443,336 | 35,431,313 | 2.72% |
| 2024-11-20 | 3.19 | 3.36 | 3.14 | 3.31 | 3.31 | qfq | 11,119,244 | 36,506,550 | 4.09% |
| 2024-11-19 | 3.09 | 3.20 | 3.07 | 3.18 | 3.18 | qfq | 9,463,999 | 29,820,792 | 1.92% |
| 2024-11-18 | 3.18 | 3.29 | 3.09 | 3.12 | 3.12 | qfq | 11,722,148 | 37,017,852 | -1.58% |
| 2024-11-15 | 3.24 | 3.29 | 3.15 | 3.17 | 3.17 | qfq | 11,508,208 | 37,155,458 | -3.35% |
| 2024-11-14 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 12,231,584 | 40,554,054 | -3.24% |
| 2024-11-13 | 3.43 | 3.49 | 3.33 | 3.39 | 3.39 | qfq | 8,581,754 | 29,047,688 | -1.17% |
| 2024-11-12 | 3.54 | 3.55 | 3.39 | 3.43 | 3.43 | qfq | 11,551,620 | 39,873,860 | -2.28% |
| 2024-11-11 | 3.43 | 3.57 | 3.43 | 3.51 | 3.51 | qfq | 14,163,176 | 49,447,547 | 3.24% |
| 2024-11-08 | 3.49 | 3.54 | 3.38 | 3.40 | 3.40 | qfq | 12,866,015 | 43,920,842 | -1.73% |
| 2024-11-07 | 3.36 | 3.47 | 3.31 | 3.46 | 3.46 | qfq | 14,388,939 | 49,051,245 | 3.59% |
| 2024-11-06 | 3.42 | 3.42 | 3.29 | 3.34 | 3.34 | qfq | 16,992,903 | 56,791,668 | -2.34% |
| 2024-11-05 | 3.23 | 3.60 | 3.20 | 3.42 | 3.42 | qfq | 27,277,508 | 93,136,962 | 3.95% |
| 2024-11-04 | 3.24 | 3.29 | 3.09 | 3.29 | 3.29 | qfq | 15,703,219 | 50,018,018 | 3.46% |
| 2024-11-01 | 3.36 | 3.39 | 3.15 | 3.18 | 3.18 | qfq | 16,615,208 | 53,845,812 | -5.64% |
| 2024-10-31 | 3.35 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 12,312,360 | 41,698,841 | 0.60% |
| 2024-10-30 | 3.35 | 3.41 | 3.29 | 3.35 | 3.35 | qfq | 12,931,160 | 43,241,030 | 0.00% |
| 2024-10-29 | 3.50 | 3.56 | 3.33 | 3.35 | 3.35 | qfq | 17,392,380 | 59,696,616 | -4.01% |
| 2024-10-28 | 3.49 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 20,133,985 | 70,014,265 | 0.87% |
| 2024-10-25 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | qfq | 19,099,944 | 66,906,015 | -2.26% |
| 2024-10-24 | 3.67 | 3.71 | 3.52 | 3.54 | 3.54 | qfq | 16,678,724 | 59,801,620 | -4.32% |
| 2024-10-23 | 3.63 | 3.72 | 3.59 | 3.70 | 3.70 | qfq | 19,608,341 | 71,592,545 | 1.09% |
| 2024-10-22 | 3.48 | 3.73 | 3.44 | 3.66 | 3.66 | qfq | 23,847,425 | 86,479,744 | 5.17% |
| 2024-10-21 | 3.57 | 3.64 | 3.42 | 3.48 | 3.48 | qfq | 34,268,405 | 120,238,463 | -1.97% |
| 2024-10-18 | 3.37 | 3.64 | 3.20 | 3.55 | 3.55 | qfq | 45,079,225 | 153,989,850 | 7.25% |
| 2024-10-17 | 3.02 | 3.31 | 3.00 | 3.31 | 3.31 | qfq | 31,591,980 | 101,004,698 | 9.97% |
| 2024-10-16 | 2.91 | 3.04 | 2.91 | 3.01 | 3.01 | qfq | 9,762,643 | 29,146,282 | 1.01% |
| 2024-10-15 | 2.98 | 3.05 | 2.96 | 2.98 | 2.98 | qfq | 13,533,136 | 40,471,172 | -1.00% |
| 2024-10-14 | 3.00 | 3.08 | 2.95 | 3.01 | 3.01 | qfq | 19,550,384 | 58,842,878 | 2.03% |
| 2024-10-11 | 3.03 | 3.03 | 2.84 | 2.95 | 2.95 | qfq | 29,713,108 | 87,061,219 | -4.53% |
| 2024-10-10 | 2.80 | 3.09 | 2.80 | 3.09 | 3.09 | qfq | 39,452,109 | 119,535,306 | 9.96% |
| 2024-10-09 | 2.94 | 2.96 | 2.79 | 2.81 | 2.81 | qfq | 19,806,544 | 56,916,443 | -6.33% |
| 2024-10-08 | 3.18 | 3.18 | 2.80 | 3.00 | 3.00 | qfq | 33,246,774 | 99,604,824 | 3.81% |
| 2024-09-30 | 2.72 | 2.92 | 2.65 | 2.89 | 2.89 | qfq | 36,190,039 | 100,539,564 | 7.43% |
| 2024-09-27 | 2.73 | 2.78 | 2.63 | 2.69 | 2.69 | qfq | 31,604,848 | 85,080,220 | -1.82% |
| 2024-09-26 | 2.62 | 2.75 | 2.60 | 2.74 | 2.74 | qfq | 10,407,612 | 27,831,871 | 3.79% |
| 2024-09-25 | 2.56 | 2.66 | 2.55 | 2.64 | 2.64 | qfq | 15,720,990 | 41,097,384 | 4.35% |
| 2024-09-24 | 2.54 | 2.64 | 2.52 | 2.53 | 2.53 | qfq | 16,946,256 | 43,611,393 | 0.40% |
| 2024-09-23 | 2.44 | 2.59 | 2.37 | 2.52 | 2.52 | qfq | 16,591,756 | 41,654,185 | 2.44% |
| 2024-09-20 | 2.35 | 2.48 | 2.33 | 2.46 | 2.46 | qfq | 13,447,308 | 32,694,762 | 4.68% |
| 2024-09-19 | 2.33 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 10,323,915 | 24,197,030 | 2.62% |
| 2024-09-18 | 2.38 | 2.39 | 2.26 | 2.29 | 2.29 | qfq | 13,230,563 | 30,425,600 | -2.97% |
| 2024-09-13 | 2.27 | 2.38 | 2.26 | 2.36 | 2.36 | qfq | 15,774,780 | 36,948,055 | 3.96% |
| 2024-09-12 | 2.24 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 9,323,200 | 21,118,266 | 2.25% |
| 2024-09-11 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | qfq | 5,796,906 | 12,971,728 | -3.06% |
| 2024-09-10 | 2.23 | 2.31 | 2.19 | 2.29 | 2.29 | qfq | 8,196,604 | 18,417,458 | 3.15% |
| 2024-09-09 | 2.12 | 2.24 | 2.11 | 2.22 | 2.22 | qfq | 8,907,810 | 19,562,175 | 4.23% |
| 2024-09-06 | 2.20 | 2.22 | 2.13 | 2.13 | 2.13 | qfq | 4,072,900 | 8,795,953 | -2.29% |
| 2024-09-05 | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | qfq | 2,673,120 | 5,811,809 | 1.40% |
| 2024-09-04 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | qfq | 4,330,800 | 9,365,896 | -2.27% |
| 2024-09-03 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | qfq | 4,366,260 | 9,534,005 | 1.38% |
| 2024-09-02 | 2.25 | 2.26 | 2.17 | 2.17 | 2.17 | qfq | 8,040,900 | 17,774,359 | -3.98% |
| 2024-08-30 | 2.22 | 2.29 | 2.17 | 2.26 | 2.26 | qfq | 10,558,480 | 23,563,244 | 2.26% |
| 2024-08-29 | 2.32 | 2.35 | 2.13 | 2.21 | 2.21 | qfq | 14,422,700 | 31,979,574 | -5.15% |
| 2024-08-28 | 2.30 | 2.33 | 2.26 | 2.33 | 2.33 | qfq | 8,550,100 | 19,550,356 | 1.30% |
| 2024-08-27 | 2.35 | 2.38 | 2.28 | 2.30 | 2.30 | qfq | 8,699,980 | 20,131,940 | -1.71% |
| 2024-08-26 | 2.30 | 2.38 | 2.23 | 2.34 | 2.34 | qfq | 11,432,380 | 26,641,763 | 2.63% |
| 2024-08-23 | 2.26 | 2.34 | 2.23 | 2.28 | 2.28 | qfq | 14,129,342 | 32,153,593 | -1.72% |
| 2024-08-22 | 2.22 | 2.43 | 2.19 | 2.32 | 2.32 | qfq | 22,771,072 | 52,727,595 | 4.50% |
| 2024-08-21 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | qfq | 8,606,680 | 18,841,863 | 3.26% |
| 2024-08-20 | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | qfq | 7,313,408 | 15,781,504 | -0.46% |
| 2024-08-19 | 2.16 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 6,593,900 | 14,324,499 | -1.37% |
| 2024-08-16 | 2.26 | 2.26 | 2.17 | 2.19 | 2.19 | qfq | 11,996,540 | 26,486,408 | -3.52% |
| 2024-08-15 | 2.17 | 2.29 | 2.14 | 2.27 | 2.27 | qfq | 17,937,192 | 39,941,601 | 4.13% |
| 2024-08-14 | 2.17 | 2.20 | 2.13 | 2.18 | 2.18 | qfq | 9,394,576 | 20,386,887 | 0.93% |
| 2024-08-13 | 2.16 | 2.17 | 2.08 | 2.16 | 2.16 | qfq | 9,783,963 | 20,807,890 | 0.00% |
| 2024-08-12 | 2.23 | 2.23 | 2.12 | 2.16 | 2.16 | qfq | 15,809,691 | 34,324,944 | 1.89% |
| 2024-08-09 | 2.11 | 2.18 | 2.09 | 2.12 | 2.12 | qfq | 15,821,687 | 33,732,739 | 0.00% |
| 2024-08-08 | 2.05 | 2.19 | 2.04 | 2.12 | 2.12 | qfq | 20,508,143 | 43,509,403 | 3.41% |
| 2024-08-07 | 2.21 | 2.28 | 2.02 | 2.05 | 2.05 | qfq | 28,810,848 | 60,091,085 | -6.82% |
| 2024-08-06 | 2.12 | 2.22 | 2.08 | 2.20 | 2.20 | qfq | 23,435,952 | 51,008,694 | 2.33% |
| 2024-08-05 | 2.09 | 2.18 | 2.04 | 2.15 | 2.15 | qfq | 22,917,898 | 48,367,206 | 3.37% |
| 2024-08-02 | 2.13 | 2.29 | 2.08 | 2.08 | 2.08 | qfq | 36,207,356 | 78,403,232 | -3.26% |
| 2024-08-01 | 1.99 | 2.15 | 1.94 | 2.15 | 2.15 | qfq | 28,123,282 | 58,927,969 | 10.26% |
| 2024-07-31 | 1.87 | 2.06 | 1.86 | 1.95 | 1.95 | qfq | 16,270,972 | 32,061,737 | 4.28% |
| 2024-07-30 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | qfq | 4,604,542 | 8,536,775 | 2.19% |
| 2024-07-29 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | qfq | 4,824,945 | 8,746,645 | 1.67% |
| 2024-07-26 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | qfq | 4,682,701 | 8,338,040 | 2.86% |
| 2024-07-25 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | qfq | 4,274,196 | 7,442,054 | 1.74% |
| 2024-07-24 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | qfq | 4,655,888 | 8,119,922 | -3.91% |
| 2024-07-23 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 4,226,218 | 7,581,718 | 1.13% |
| 2024-07-22 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 5,777,863 | 10,225,050 | 0.57% |
| 2024-07-19 | 1.80 | 1.84 | 1.72 | 1.76 | 1.76 | qfq | 8,175,571 | 14,297,702 | -2.76% |
| 2024-07-18 | 1.77 | 1.94 | 1.70 | 1.81 | 1.81 | qfq | 8,288,348 | 14,898,916 | 2.84% |
| 2024-07-17 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | qfq | 3,315,878 | 5,833,360 | 0.00% |
| 2024-07-16 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 2,770,640 | 4,890,442 | -0.56% |
| 2024-07-15 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | qfq | 3,905,104 | 6,950,964 | -3.28% |
| 2024-07-12 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | qfq | 4,764,788 | 8,795,329 | 0.00% |
| 2024-07-11 | 1.78 | 1.83 | 1.74 | 1.83 | 1.83 | qfq | 6,579,800 | 11,808,718 | 5.17% |
| 2024-07-10 | 1.80 | 1.83 | 1.73 | 1.74 | 1.74 | qfq | 6,282,783 | 11,033,459 | -3.33% |
| 2024-07-09 | 1.80 | 1.84 | 1.76 | 1.80 | 1.80 | qfq | 6,398,208 | 11,447,186 | -1.10% |
| 2024-07-08 | 1.87 | 1.88 | 1.79 | 1.82 | 1.82 | qfq | 5,462,560 | 9,967,403 | -2.67% |
| 2024-07-05 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | qfq | 4,949,452 | 9,154,328 | 2.75% |
| 2024-07-04 | 1.91 | 1.93 | 1.81 | 1.82 | 1.82 | qfq | 6,268,620 | 11,580,703 | -4.71% |
| 2024-07-03 | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | qfq | 4,949,200 | 9,471,366 | 0.53% |
| 2024-07-02 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | qfq | 6,566,440 | 12,448,028 | 3.26% |
| 2024-07-01 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 5,809,668 | 10,713,401 | 1.66% |
| 2024-06-28 | 1.83 | 1.89 | 1.79 | 1.81 | 1.81 | qfq | 4,656,363 | 8,576,963 | -2.16% |
| 2024-06-27 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | qfq | 4,547,800 | 8,521,237 | -1.07% |
| 2024-06-26 | 1.78 | 1.87 | 1.71 | 1.87 | 1.87 | qfq | 7,562,092 | 13,759,772 | 4.47% |
| 2024-06-25 | 1.80 | 1.85 | 1.78 | 1.79 | 1.79 | qfq | 5,276,624 | 9,508,477 | 0.00% |
| 2024-06-24 | 1.86 | 1.90 | 1.79 | 1.79 | 1.79 | qfq | 7,917,904 | 14,461,486 | -5.29% |
| 2024-06-21 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | qfq | 4,094,880 | 7,822,305 | -0.53% |
| 2024-06-20 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | qfq | 7,631,956 | 14,569,682 | -4.04% |
| 2024-06-19 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 6,366,093 | 12,541,340 | 1.54% |
| 2024-06-18 | 1.90 | 1.96 | 1.88 | 1.95 | 1.95 | qfq | 5,198,875 | 10,033,059 | 2.63% |
| 2024-06-17 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | qfq | 6,293,296 | 12,086,399 | -2.56% |
| 2024-06-14 | 1.99 | 2.00 | 1.91 | 1.95 | 1.95 | qfq | 5,766,552 | 11,308,583 | -2.01% |
| 2024-06-13 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | qfq | 6,694,040 | 13,416,035 | -1.97% |
| 2024-06-12 | 1.94 | 2.04 | 1.93 | 2.03 | 2.03 | qfq | 9,437,136 | 18,885,249 | 4.64% |
| 2024-06-11 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | qfq | 8,952,604 | 17,291,356 | -2.51% |
| 2024-06-07 | 1.87 | 2.02 | 1.87 | 1.99 | 1.99 | qfq | 13,949,328 | 27,430,175 | 7.57% |
| 2024-06-06 | 1.96 | 2.02 | 1.84 | 1.85 | 1.85 | qfq | 19,382,931 | 37,157,210 | -3.65% |
| 2024-06-05 | 1.86 | 2.05 | 1.86 | 1.92 | 1.92 | qfq | 27,537,576 | 53,888,755 | -7.25% |
| 2024-06-04 | 2.47 | 2.53 | 2.07 | 2.07 | 2.07 | qfq | 35,327,160 | 77,939,917 | -10.00% |
| 2024-06-03 | 2.45 | 2.46 | 2.22 | 2.30 | 2.30 | qfq | 21,560,096 | 49,320,020 | -6.88% |
| 2024-05-31 | 2.41 | 2.50 | 2.35 | 2.47 | 2.47 | qfq | 10,613,200 | 25,850,061 | 2.49% |
| 2024-05-30 | 2.42 | 2.44 | 2.36 | 2.41 | 2.41 | qfq | 7,156,204 | 17,183,287 | 0.00% |
| 2024-05-29 | 2.34 | 2.43 | 2.32 | 2.41 | 2.41 | qfq | 9,591,680 | 22,994,739 | 2.55% |
| 2024-05-28 | 2.37 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 4,771,101 | 11,275,280 | -2.08% |
| 2024-05-27 | 2.43 | 2.46 | 2.37 | 2.40 | 2.40 | qfq | 4,893,300 | 11,727,241 | -0.83% |
| 2024-05-24 | 2.42 | 2.47 | 2.39 | 2.42 | 2.42 | qfq | 4,910,068 | 11,976,270 | -1.22% |
| 2024-05-23 | 2.54 | 2.54 | 2.42 | 2.45 | 2.45 | qfq | 7,586,056 | 18,740,063 | -3.92% |
| 2024-05-22 | 2.49 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 6,783,741 | 17,255,288 | 1.59% |
| 2024-05-21 | 2.57 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 4,830,420 | 12,165,661 | -2.33% |
| 2024-05-20 | 2.65 | 2.67 | 2.54 | 2.57 | 2.57 | qfq | 7,703,168 | 20,000,105 | -2.28% |
| 2024-05-17 | 2.60 | 2.63 | 2.54 | 2.63 | 2.63 | qfq | 7,094,600 | 18,326,283 | 1.94% |
| 2024-05-16 | 2.53 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 9,087,012 | 23,461,146 | 2.38% |
| 2024-05-15 | 2.49 | 2.55 | 2.45 | 2.52 | 2.52 | qfq | 5,121,400 | 12,866,360 | 1.20% |
| 2024-05-14 | 2.45 | 2.50 | 2.43 | 2.49 | 2.49 | qfq | 5,242,060 | 13,007,654 | 2.47% |
| 2024-05-13 | 2.45 | 2.48 | 2.40 | 2.43 | 2.43 | qfq | 4,899,900 | 11,944,017 | -2.41% |
| 2024-05-10 | 2.55 | 2.57 | 2.46 | 2.49 | 2.49 | qfq | 6,418,032 | 16,043,367 | -1.58% |
| 2024-05-09 | 2.49 | 2.55 | 2.47 | 2.53 | 2.53 | qfq | 4,996,460 | 12,635,999 | 1.61% |
| 2024-05-08 | 2.53 | 2.57 | 2.47 | 2.49 | 2.49 | qfq | 5,583,500 | 14,004,925 | -1.58% |
| 2024-05-07 | 2.54 | 2.56 | 2.50 | 2.53 | 2.53 | qfq | 5,973,568 | 15,146,096 | 0.00% |
| 2024-05-06 | 2.52 | 2.58 | 2.48 | 2.53 | 2.53 | qfq | 10,139,844 | 25,637,205 | 3.27% |
| 2024-04-30 | 2.51 | 2.52 | 2.41 | 2.45 | 2.45 | qfq | 11,229,248 | 27,601,018 | -2.78% |
| 2024-04-29 | 2.36 | 2.53 | 2.34 | 2.52 | 2.52 | qfq | 10,028,636 | 24,748,401 | 6.78% |
| 2024-04-26 | 2.37 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 8,765,356 | 20,611,456 | 0.00% |
| 2024-04-25 | 2.35 | 2.39 | 2.30 | 2.36 | 2.36 | qfq | 6,913,103 | 16,310,644 | 1.72% |
| 2024-04-24 | 2.26 | 2.37 | 2.24 | 2.32 | 2.32 | qfq | 9,383,434 | 21,784,731 | 2.65% |
| 2024-04-23 | 2.19 | 2.30 | 2.17 | 2.26 | 2.26 | qfq | 9,129,860 | 20,644,929 | 3.20% |
| 2024-04-22 | 2.27 | 2.27 | 2.11 | 2.19 | 2.19 | qfq | 8,624,320 | 18,928,470 | -3.95% |
| 2024-04-19 | 2.32 | 2.35 | 2.24 | 2.28 | 2.28 | qfq | 7,461,591 | 17,043,882 | -2.15% |
| 2024-04-18 | 2.35 | 2.39 | 2.24 | 2.33 | 2.33 | qfq | 11,934,344 | 27,685,383 | 0.00% |
| 2024-04-17 | 2.17 | 2.34 | 2.16 | 2.33 | 2.33 | qfq | 16,028,461 | 36,491,996 | 7.37% |
| 2024-04-16 | 2.35 | 2.37 | 2.17 | 2.17 | 2.17 | qfq | 12,430,622 | 27,397,856 | -9.96% |
| 2024-04-15 | 2.64 | 2.66 | 2.40 | 2.41 | 2.41 | qfq | 15,151,300 | 37,425,356 | -9.74% |
| 2024-04-12 | 2.71 | 2.74 | 2.66 | 2.67 | 2.67 | qfq | 8,689,800 | 23,281,498 | -1.84% |
| 2024-04-11 | 2.66 | 2.75 | 2.63 | 2.72 | 2.72 | qfq | 7,833,916 | 21,269,678 | 1.12% |
| 2024-04-10 | 2.77 | 2.78 | 2.65 | 2.69 | 2.69 | qfq | 9,319,916 | 25,043,007 | -2.89% |
| 2024-04-09 | 2.70 | 2.79 | 2.69 | 2.77 | 2.77 | qfq | 10,343,544 | 28,486,480 | 2.21% |
| 2024-04-08 | 2.85 | 2.86 | 2.70 | 2.71 | 2.71 | qfq | 12,107,059 | 33,234,034 | -4.58% |
| 2024-04-03 | 2.94 | 2.94 | 2.75 | 2.84 | 2.84 | qfq | 18,627,556 | 52,561,860 | -3.73% |
| 2024-04-02 | 2.95 | 3.03 | 2.88 | 2.95 | 2.95 | qfq | 14,425,911 | 42,529,438 | 0.00% |
| 2024-04-01 | 2.90 | 2.96 | 2.86 | 2.95 | 2.95 | qfq | 10,894,157 | 31,694,666 | 1.72% |
| 2024-03-29 | 2.85 | 2.92 | 2.82 | 2.90 | 2.90 | qfq | 11,149,394 | 32,096,998 | 1.75% |
| 2024-03-28 | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 10,215,620 | 28,883,957 | 2.89% |
| 2024-03-27 | 2.91 | 2.91 | 2.74 | 2.77 | 2.77 | qfq | 8,622,000 | 24,361,717 | -3.82% |
| 2024-03-26 | 2.87 | 2.91 | 2.81 | 2.88 | 2.88 | qfq | 10,598,152 | 30,321,971 | 1.41% |
| 2024-03-25 | 2.95 | 2.97 | 2.83 | 2.84 | 2.84 | qfq | 16,110,302 | 46,435,616 | -3.73% |
| 2024-03-22 | 3.06 | 3.09 | 2.94 | 2.95 | 2.95 | qfq | 18,659,863 | 55,796,011 | -3.59% |
| 2024-03-21 | 3.09 | 3.11 | 2.98 | 3.06 | 3.06 | qfq | 19,028,748 | 58,007,058 | -0.97% |
| 2024-03-20 | 2.98 | 3.10 | 2.94 | 3.09 | 3.09 | qfq | 22,003,747 | 66,973,612 | 3.69% |
| 2024-03-19 | 3.04 | 3.05 | 2.93 | 2.98 | 2.98 | qfq | 16,565,180 | 49,332,553 | -1.65% |
| 2024-03-18 | 2.92 | 3.05 | 2.92 | 3.03 | 3.03 | qfq | 23,569,737 | 70,467,822 | 3.41% |
| 2024-03-15 | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | qfq | 17,664,267 | 51,349,987 | -0.34% |
| 2024-03-14 | 2.94 | 3.04 | 2.90 | 2.94 | 2.94 | qfq | 26,565,877 | 78,759,042 | -1.67% |
| 2024-03-13 | 3.03 | 3.09 | 2.92 | 2.99 | 2.99 | qfq | 42,095,449 | 126,145,929 | -5.38% |
| 2024-03-12 | 3.43 | 3.43 | 3.01 | 3.16 | 3.16 | qfq | 71,955,793 | 235,146,048 | 1.28% |
| 2024-03-11 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | qfq | 9,958,874 | 31,071,687 | 9.86% |
| 2024-03-08 | 2.60 | 2.84 | 2.58 | 2.84 | 2.84 | qfq | 18,322,239 | 50,767,701 | 10.08% |
| 2024-03-07 | 2.55 | 2.65 | 2.54 | 2.58 | 2.58 | qfq | 12,983,416 | 33,734,251 | 1.98% |
| 2024-03-06 | 2.45 | 2.55 | 2.43 | 2.53 | 2.53 | qfq | 11,116,033 | 27,897,926 | 3.27% |
| 2024-03-05 | 2.53 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 10,667,200 | 26,449,023 | -3.54% |
| 2024-03-04 | 2.60 | 2.63 | 2.47 | 2.54 | 2.54 | qfq | 11,413,864 | 29,034,729 | -2.68% |
| 2024-03-01 | 2.65 | 2.67 | 2.56 | 2.61 | 2.61 | qfq | 12,611,860 | 32,936,934 | -0.76% |
| 2024-02-29 | 2.50 | 2.64 | 2.43 | 2.63 | 2.63 | qfq | 19,702,240 | 50,650,471 | 3.14% |
| 2024-02-28 | 2.85 | 2.95 | 2.55 | 2.55 | 2.55 | qfq | 28,109,764 | 77,628,315 | -9.89% |
| 2024-02-27 | 2.76 | 2.84 | 2.71 | 2.83 | 2.83 | qfq | 20,321,910 | 56,322,465 | 2.54% |
| 2024-02-26 | 2.71 | 2.83 | 2.65 | 2.76 | 2.76 | qfq | 28,042,894 | 76,901,385 | 4.15% |
| 2024-02-23 | 2.58 | 2.72 | 2.54 | 2.65 | 2.65 | qfq | 25,388,742 | 66,728,697 | 2.71% |
| 2024-02-22 | 2.51 | 2.62 | 2.42 | 2.58 | 2.58 | qfq | 28,222,713 | 70,578,524 | 1.57% |
| 2024-02-21 | 2.28 | 2.54 | 2.24 | 2.54 | 2.54 | qfq | 23,777,931 | 57,498,099 | 9.96% |
| 2024-02-20 | 2.27 | 2.31 | 2.18 | 2.31 | 2.31 | qfq | 22,064,487 | 49,799,166 | 1.32% |
| 2024-02-19 | 2.18 | 2.28 | 2.02 | 2.28 | 2.28 | qfq | 34,089,835 | 74,353,816 | 1.79% |
| 2024-02-08 | 1.93 | 2.25 | 1.93 | 2.24 | 2.24 | qfq | 45,732,902 | 91,502,583 | 4.67% |
| 2024-02-07 | 2.37 | 2.37 | 2.14 | 2.14 | 2.14 | qfq | 8,562,360 | 18,534,730 | -10.08% |
| 2024-02-06 | 2.38 | 2.43 | 2.38 | 2.38 | 2.38 | qfq | 14,530,016 | 34,686,611 | -9.85% |
| 2024-02-05 | 2.90 | 2.91 | 2.64 | 2.64 | 2.64 | qfq | 5,682,500 | 15,237,223 | -9.90% |
| 2024-02-02 | 3.00 | 3.14 | 2.80 | 2.93 | 2.93 | qfq | 20,143,500 | 60,622,602 | -2.98% |
| 2024-02-01 | 3.32 | 3.32 | 3.02 | 3.02 | 3.02 | qfq | 16,572,404 | 51,069,724 | -9.85% |
| 2024-01-31 | 3.45 | 3.58 | 3.26 | 3.35 | 3.35 | qfq | 13,755,862 | 46,386,261 | -5.10% |
| 2024-01-30 | 3.73 | 3.73 | 3.51 | 3.53 | 3.53 | qfq | 8,990,928 | 32,318,565 | -4.59% |
| 2024-01-29 | 3.91 | 3.94 | 3.67 | 3.70 | 3.70 | qfq | 8,180,916 | 30,905,553 | -5.37% |
| 2024-01-26 | 3.79 | 3.95 | 3.79 | 3.91 | 3.91 | qfq | 9,292,432 | 36,212,602 | 2.89% |
| 2024-01-25 | 3.66 | 3.80 | 3.61 | 3.80 | 3.80 | qfq | 9,021,132 | 33,624,014 | 5.56% |
| 2024-01-24 | 3.45 | 3.61 | 3.45 | 3.60 | 3.60 | qfq | 11,611,244 | 41,004,327 | 4.65% |
| 2024-01-23 | 3.57 | 3.57 | 3.33 | 3.44 | 3.44 | qfq | 15,043,580 | 51,341,006 | -3.10% |
| 2024-01-22 | 3.82 | 3.83 | 3.50 | 3.55 | 3.55 | qfq | 10,146,740 | 37,119,440 | -6.33% |
| 2024-01-19 | 3.88 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 7,415,700 | 28,252,119 | -2.07% |
| 2024-01-18 | 3.96 | 4.00 | 3.77 | 3.87 | 3.87 | qfq | 9,372,670 | 36,166,736 | -2.76% |
| 2024-01-17 | 4.07 | 4.11 | 3.95 | 3.98 | 3.98 | qfq | 5,572,441 | 22,392,498 | -2.93% |
| 2024-01-16 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | qfq | 6,014,780 | 24,574,712 | 0.00% |
| 2024-01-15 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 6,460,600 | 26,452,333 | 0.24% |
| 2024-01-12 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | qfq | 7,236,320 | 29,933,175 | 0.25% |
| 2024-01-11 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 7,916,220 | 32,064,291 | 1.24% |
| 2024-01-10 | 4.08 | 4.10 | 4.01 | 4.03 | 4.03 | qfq | 9,400,894 | 38,083,577 | -1.95% |
| 2024-01-09 | 4.09 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 7,417,516 | 30,481,536 | 1.23% |
| 2024-01-08 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 5,177,700 | 21,168,034 | -0.49% |
| 2024-01-05 | 4.10 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 5,493,444 | 22,648,486 | -0.97% |
| 2024-01-04 | 4.12 | 4.15 | 4.10 | 4.12 | 4.12 | qfq | 5,525,932 | 22,787,542 | -0.48% |
| 2024-01-03 | 4.10 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 6,448,240 | 26,649,095 | 0.49% |
| 2024-01-02 | 4.00 | 4.14 | 3.98 | 4.12 | 4.12 | qfq | 7,874,644 | 32,195,783 | 3.00% |
| 2023-12-29 | 3.92 | 4.00 | 3.87 | 4.00 | 4.00 | qfq | 4,903,140 | 19,346,278 | 2.04% |
| 2023-12-28 | 3.83 | 3.94 | 3.76 | 3.92 | 3.92 | qfq | 6,975,900 | 27,041,814 | 2.08% |
| 2023-12-27 | 3.81 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 6,766,940 | 25,819,417 | 0.79% |
| 2023-12-26 | 3.85 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 5,441,776 | 20,747,512 | -0.78% |
| 2023-12-25 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 5,444,193 | 21,015,408 | -2.29% |
| 2023-12-22 | 4.01 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 6,673,420 | 26,324,183 | -1.75% |
| 2023-12-21 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 5,802,932 | 23,063,531 | 0.00% |
| 2023-12-20 | 4.03 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 4,728,800 | 19,035,827 | -0.50% |
| 2023-12-19 | 4.03 | 4.09 | 3.97 | 4.02 | 4.02 | qfq | 7,385,600 | 29,690,181 | -0.50% |
| 2023-12-18 | 4.08 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 7,607,200 | 30,958,380 | -1.22% |
| 2023-12-15 | 4.08 | 4.13 | 4.05 | 4.09 | 4.09 | qfq | 7,440,816 | 30,358,162 | -0.24% |
| 2023-12-14 | 4.02 | 4.12 | 4.00 | 4.10 | 4.10 | qfq | 7,690,713 | 31,370,181 | 3.02% |
| 2023-12-13 | 4.00 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 5,656,912 | 22,687,987 | -0.25% |
| 2023-12-12 | 3.91 | 3.99 | 3.88 | 3.99 | 3.99 | qfq | 6,604,080 | 25,996,874 | 2.57% |
| 2023-12-11 | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 9,502,232 | 36,802,009 | 1.04% |
| 2023-12-08 | 4.02 | 4.05 | 3.84 | 3.85 | 3.85 | qfq | 9,018,260 | 35,332,061 | -4.70% |
| 2023-12-07 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 4,137,560 | 16,755,124 | -0.49% |
| 2023-12-06 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 5,504,200 | 22,385,445 | 0.74% |
| 2023-12-05 | 4.09 | 4.15 | 4.03 | 4.03 | 4.03 | qfq | 6,265,953 | 25,549,000 | -2.42% |
| 2023-12-04 | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 6,837,200 | 28,192,327 | 1.72% |
| 2023-12-01 | 4.07 | 4.12 | 4.01 | 4.06 | 4.06 | qfq | 5,681,972 | 23,101,765 | 0.50% |
| 2023-11-30 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 4,823,768 | 19,447,407 | -0.49% |
| 2023-11-29 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 4,478,368 | 18,235,493 | -0.98% |
| 2023-11-28 | 4.04 | 4.12 | 4.01 | 4.10 | 4.10 | qfq | 5,587,680 | 22,809,733 | 1.49% |
| 2023-11-27 | 4.07 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 4,634,168 | 18,807,270 | -1.22% |
| 2023-11-24 | 4.13 | 4.15 | 4.06 | 4.09 | 4.09 | qfq | 4,737,400 | 19,419,770 | -0.73% |
| 2023-11-23 | 4.13 | 4.16 | 4.06 | 4.12 | 4.12 | qfq | 6,712,508 | 27,642,255 | 0.24% |
| 2023-11-22 | 4.05 | 4.19 | 4.04 | 4.11 | 4.11 | qfq | 7,997,812 | 33,048,865 | 1.23% |
| 2023-11-21 | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 3,972,120 | 16,191,304 | 0.00% |
| 2023-11-20 | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 5,160,500 | 20,850,834 | 1.25% |
| 2023-11-17 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | qfq | 4,087,400 | 16,455,644 | -0.74% |
| 2023-11-16 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 4,036,100 | 16,370,418 | 0.00% |
| 2023-11-15 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 3,760,200 | 15,245,873 | 0.00% |
| 2023-11-14 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 5,305,600 | 21,368,601 | -0.25% |
| 2023-11-13 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 5,375,680 | 21,638,577 | 2.27% |
| 2023-11-10 | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | qfq | 4,521,816 | 17,888,859 | -0.50% |
| 2023-11-09 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 4,536,792 | 18,102,766 | -0.25% |
| 2023-11-08 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 3,905,360 | 15,614,909 | -0.99% |
| 2023-11-07 | 3.99 | 4.05 | 3.93 | 4.03 | 4.03 | qfq | 4,966,632 | 19,847,756 | 1.26% |
| 2023-11-06 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | qfq | 4,021,116 | 15,934,790 | 0.76% |
| 2023-11-03 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 4,166,820 | 16,455,318 | 0.51% |
| 2023-11-02 | 3.94 | 3.97 | 3.92 | 3.93 | 3.93 | qfq | 4,368,948 | 17,235,075 | 0.00% |
| 2023-11-01 | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 4,995,300 | 19,556,524 | 0.26% |
| 2023-10-31 | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | qfq | 4,921,400 | 19,183,978 | 0.51% |
| 2023-10-30 | 3.97 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 7,532,616 | 29,582,077 | -2.26% |
| 2023-10-27 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 5,321,228 | 21,276,419 | -0.25% |
| 2023-10-26 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 4,995,452 | 19,920,623 | 0.00% |
| 2023-10-25 | 3.93 | 4.02 | 3.90 | 4.00 | 4.00 | qfq | 5,290,548 | 21,120,397 | 2.83% |
| 2023-10-24 | 3.71 | 3.90 | 3.71 | 3.89 | 3.89 | qfq | 4,931,912 | 18,968,199 | 4.85% |
| 2023-10-23 | 3.78 | 3.84 | 3.69 | 3.71 | 3.71 | qfq | 4,720,056 | 17,609,754 | -2.37% |
| 2023-10-20 | 3.83 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 3,582,500 | 13,640,451 | -0.52% |
| 2023-10-19 | 3.80 | 3.92 | 3.74 | 3.82 | 3.82 | qfq | 5,616,747 | 21,633,857 | 1.33% |
| 2023-10-18 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 3,434,223 | 13,007,040 | -2.08% |
| 2023-10-17 | 3.82 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 2,622,200 | 10,090,937 | 0.26% |
| 2023-10-16 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 4,085,360 | 15,676,062 | 0.52% |
| 2023-10-13 | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | qfq | 4,176,560 | 16,023,884 | -1.80% |
| 2023-10-12 | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 3,281,200 | 12,706,563 | 0.26% |
| 2023-10-11 | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 4,566,552 | 17,723,971 | -0.26% |
| 2023-10-10 | 3.91 | 4.05 | 3.88 | 3.89 | 3.89 | qfq | 6,280,460 | 24,761,947 | -0.51% |
| 2023-10-09 | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | qfq | 5,566,380 | 21,927,162 | -2.25% |
| 2023-09-28 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 3,099,600 | 12,384,889 | 1.01% |
| 2023-09-27 | 3.95 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 4,190,328 | 16,623,330 | 1.28% |
| 2023-09-26 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 2,446,748 | 9,588,063 | -0.76% |
| 2023-09-25 | 4.02 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 3,911,460 | 15,526,317 | -1.99% |
| 2023-09-22 | 3.95 | 4.03 | 3.92 | 4.02 | 4.02 | qfq | 3,629,400 | 14,471,770 | 1.77% |
| 2023-09-21 | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 2,815,569 | 11,179,516 | -1.00% |
| 2023-09-20 | 4.00 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 3,273,948 | 13,114,596 | 0.00% |
| 2023-09-19 | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 3,575,900 | 14,351,693 | -0.50% |
| 2023-09-18 | 3.98 | 4.03 | 3.90 | 4.01 | 4.01 | qfq | 3,694,980 | 14,712,645 | 1.26% |
| 2023-09-15 | 3.96 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 3,764,108 | 14,900,554 | 0.51% |
| 2023-09-14 | 3.96 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 3,844,948 | 15,125,416 | -1.01% |
| 2023-09-13 | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | qfq | 4,089,716 | 16,217,038 | 1.02% |
| 2023-09-12 | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | qfq | 5,485,796 | 21,731,852 | -2.96% |
| 2023-09-11 | 4.01 | 4.07 | 3.95 | 4.06 | 4.06 | qfq | 4,894,244 | 19,722,908 | 1.50% |
| 2023-09-08 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 3,468,160 | 13,831,999 | -0.25% |
| 2023-09-07 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | qfq | 4,174,260 | 16,859,623 | -1.23% |
| 2023-09-06 | 4.02 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 4,329,636 | 17,511,061 | 0.25% |
| 2023-09-05 | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | qfq | 6,094,800 | 24,670,112 | -2.41% |
| 2023-09-04 | 4.03 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 8,734,160 | 36,196,702 | 3.49% |
| 2023-09-01 | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 6,436,500 | 25,861,793 | -1.23% |
| 2023-08-31 | 4.14 | 4.21 | 4.04 | 4.06 | 4.06 | qfq | 6,722,024 | 27,468,878 | -2.40% |
| 2023-08-30 | 4.28 | 4.34 | 4.15 | 4.16 | 4.16 | qfq | 9,021,536 | 37,881,611 | -2.80% |
| 2023-08-29 | 4.29 | 4.36 | 4.25 | 4.28 | 4.28 | qfq | 6,126,148 | 26,307,690 | -0.47% |
| 2023-08-28 | 4.33 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 10,499,000 | 45,650,156 | 3.12% |
| 2023-08-25 | 4.20 | 4.30 | 4.14 | 4.17 | 4.17 | qfq | 6,392,288 | 26,976,586 | 0.00% |
| 2023-08-24 | 4.21 | 4.28 | 4.14 | 4.17 | 4.17 | qfq | 5,683,908 | 23,734,974 | -1.65% |
| 2023-08-23 | 4.26 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 6,004,244 | 25,611,626 | -0.70% |
| 2023-08-22 | 4.32 | 4.36 | 4.19 | 4.27 | 4.27 | qfq | 9,250,800 | 39,383,392 | -1.84% |
| 2023-08-21 | 4.30 | 4.44 | 4.25 | 4.35 | 4.35 | qfq | 9,595,172 | 41,739,711 | 1.40% |
| 2023-08-18 | 4.28 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 5,082,640 | 21,957,655 | 0.23% |
| 2023-08-17 | 4.18 | 4.30 | 4.14 | 4.28 | 4.28 | qfq | 6,360,580 | 26,881,902 | 2.39% |
| 2023-08-16 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | qfq | 4,931,000 | 20,647,048 | -0.48% |
| 2023-08-15 | 4.25 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 4,512,000 | 18,936,390 | -1.41% |
| 2023-08-14 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | qfq | 5,716,923 | 24,084,115 | 0.71% |
| 2023-08-11 | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | qfq | 9,283,646 | 39,504,175 | -1.86% |
| 2023-08-10 | 4.32 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 8,259,321 | 35,654,830 | -0.92% |
| 2023-08-09 | 4.36 | 4.55 | 4.29 | 4.35 | 4.35 | qfq | 13,334,508 | 58,840,558 | 0.23% |
| 2023-08-08 | 4.35 | 4.49 | 4.30 | 4.34 | 4.34 | qfq | 9,607,519 | 42,001,504 | 0.70% |
| 2023-08-07 | 4.38 | 4.41 | 4.29 | 4.31 | 4.31 | qfq | 10,156,948 | 44,042,530 | -1.60% |
| 2023-08-04 | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 8,474,508 | 37,347,378 | -0.68% |
| 2023-08-03 | 4.43 | 4.49 | 4.39 | 4.41 | 4.41 | qfq | 7,184,724 | 31,734,706 | -1.12% |
| 2023-08-02 | 4.44 | 4.54 | 4.42 | 4.46 | 4.46 | qfq | 7,356,224 | 32,919,980 | 0.45% |
| 2023-08-01 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | qfq | 8,228,440 | 36,506,812 | -0.45% |
| 2023-07-31 | 4.33 | 4.48 | 4.33 | 4.46 | 4.46 | qfq | 12,951,830 | 57,262,414 | 2.06% |
| 2023-07-28 | 4.36 | 4.50 | 4.34 | 4.37 | 4.37 | qfq | 15,644,396 | 68,794,409 | -0.91% |
| 2023-07-27 | 4.35 | 4.49 | 4.31 | 4.41 | 4.41 | qfq | 19,257,612 | 84,844,597 | 0.23% |
| 2023-07-26 | 4.23 | 4.45 | 4.23 | 4.40 | 4.40 | qfq | 29,458,935 | 129,089,010 | 2.09% |
| 2023-07-25 | 4.12 | 4.40 | 4.08 | 4.31 | 4.31 | qfq | 34,332,638 | 147,225,280 | 4.11% |
| 2023-07-24 | 4.22 | 4.36 | 4.05 | 4.14 | 4.14 | qfq | 31,109,839 | 130,339,728 | 0.49% |
| 2023-07-21 | 3.94 | 4.24 | 3.91 | 4.12 | 4.12 | qfq | 26,013,416 | 106,343,595 | 4.04% |
| 2023-07-20 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 6,770,627 | 26,707,424 | 1.02% |
| 2023-07-19 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 3,217,200 | 12,598,840 | 1.03% |
| 2023-07-18 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 2,760,848 | 10,677,496 | 0.52% |