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
ST中装002822.SZ
最近收盘价2.992026-07-17
最近交易日2026-07-17
成交量（股）13,978,886
成交额（元）42,432,665
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | — | bonus_share | — | — | 1.031 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 3.04 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 13,978,886 | 42,432,665 | -1.97% |
| 2026-07-16 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | qfq | 9,147,563 | 27,764,190 | 0.00% |
| 2026-07-15 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 8,621,871 | 26,356,679 | -0.97% |
| 2026-07-14 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 10,828,614 | 33,354,128 | -0.65% |
| 2026-07-13 | 3.26 | 3.26 | 3.07 | 3.10 | 3.10 | qfq | 17,679,400 | 55,464,887 | -5.20% |
| 2026-07-10 | 3.12 | 3.30 | 3.10 | 3.27 | 3.27 | qfq | 17,679,653 | 57,352,639 | 3.81% |
| 2026-07-09 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | qfq | 15,283,658 | 48,479,066 | 0.00% |
| 2026-07-08 | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | qfq | 16,519,829 | 52,099,986 | -2.17% |
| 2026-07-07 | 3.28 | 3.38 | 3.16 | 3.22 | 3.22 | qfq | 20,896,626 | 67,691,552 | -1.23% |
| 2026-07-06 | 3.40 | 3.51 | 3.19 | 3.26 | 3.26 | qfq | 35,564,769 | 117,877,866 | -4.96% |
| 2026-07-03 | 3.22 | 3.43 | 3.19 | 3.43 | 3.43 | qfq | 32,661,263 | 109,579,948 | 4.89% |
| 2026-07-02 | 3.53 | 3.53 | 3.21 | 3.27 | 3.27 | qfq | 60,125,499 | 202,206,064 | -2.68% |
| 2026-07-01 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 11,736,713 | 39,398,885 | 5.00% |
| 2026-06-30 | 3.19 | 3.20 | 3.09 | 3.20 | 3.20 | qfq | 20,895,198 | 66,608,440 | 4.92% |
| 2026-06-29 | 2.97 | 3.05 | 2.88 | 3.05 | 3.05 | qfq | 30,325,364 | 90,004,054 | 5.17% |
| 2026-06-26 | 2.85 | 2.90 | 2.77 | 2.90 | 2.90 | qfq | 35,749,207 | 102,577,353 | 5.07% |
| 2026-06-25 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 5,704,475 | 15,744,351 | 4.94% |
| 2026-06-24 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | qfq | 1,102,979 | 2,900,835 | 5.20% |
| 2026-06-23 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | qfq | 1,935,426 | 4,838,565 | 5.04% |
| 2026-06-22 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | qfq | 14,628,914 | 35,025,997 | -4.80% |
| 2026-06-18 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | qfq | 12,389,432 | 31,190,558 | -0.79% |
| 2026-06-17 | 2.56 | 2.63 | 2.52 | 2.52 | 2.52 | qfq | 12,223,832 | 31,342,986 | -1.18% |
| 2026-06-16 | 2.61 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 12,411,831 | 31,760,972 | -1.92% |
| 2026-06-15 | 2.60 | 2.67 | 2.58 | 2.60 | 2.60 | qfq | 9,094,929 | 23,845,085 | -0.76% |
| 2026-06-12 | 2.63 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 8,446,700 | 22,284,890 | -0.38% |
| 2026-06-11 | 2.69 | 2.72 | 2.60 | 2.63 | 2.63 | qfq | 10,046,008 | 26,434,740 | -3.66% |
| 2026-06-10 | 2.80 | 2.84 | 2.68 | 2.73 | 2.73 | qfq | 11,374,848 | 31,065,482 | -1.80% |
| 2026-06-09 | 2.85 | 2.88 | 2.78 | 2.78 | 2.78 | qfq | 7,343,619 | 20,591,628 | -2.11% |
| 2026-06-08 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 9,881,475 | 28,386,806 | -3.40% |
| 2026-06-05 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | qfq | 5,710,600 | 16,796,510 | 0.00% |
| 2026-06-04 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | qfq | 6,572,800 | 19,360,954 | -1.01% |
| 2026-06-03 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 6,491,216 | 19,283,048 | -0.67% |
| 2026-06-02 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | qfq | 7,259,500 | 21,527,076 | -0.33% |
| 2026-06-01 | 2.95 | 3.03 | 2.94 | 3.00 | 3.00 | qfq | 8,890,081 | 26,505,944 | 1.35% |
| 2026-05-29 | 2.98 | 3.05 | 2.94 | 2.96 | 2.96 | qfq | 10,368,790 | 30,882,556 | 0.00% |
| 2026-05-28 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 7,664,100 | 22,706,779 | -1.00% |
| 2026-05-27 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 5,480,163 | 16,392,774 | 0.00% |
| 2026-05-26 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 8,037,656 | 24,071,643 | -0.99% |
| 2026-05-25 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 10,165,176 | 30,807,727 | -1.95% |
| 2026-05-22 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | qfq | 6,607,180 | 20,184,564 | 0.98% |
| 2026-05-21 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | qfq | 9,127,174 | 28,163,003 | -1.61% |
| 2026-05-20 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | qfq | 12,242,415 | 38,107,727 | 0.32% |
| 2026-05-19 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | qfq | 16,292,859 | 50,774,927 | -2.83% |
| 2026-05-18 | 3.04 | 3.18 | 2.98 | 3.18 | 3.18 | qfq | 21,456,645 | 66,237,277 | 4.95% |
| 2026-05-15 | 3.05 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 11,083,078 | 33,427,440 | 0.33% |
| 2026-05-14 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 12,984,465 | 39,377,027 | -1.31% |
| 2026-05-13 | 3.07 | 3.11 | 3.02 | 3.06 | 3.06 | qfq | 12,878,852 | 39,275,018 | 0.99% |
| 2026-05-12 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 13,910,744 | 42,607,315 | -1.30% |
| 2026-05-11 | 3.10 | 3.14 | 3.07 | 3.07 | 3.07 | qfq | 14,076,812 | 43,473,581 | -0.65% |
| 2026-05-08 | 3.12 | 3.14 | 3.03 | 3.09 | 3.09 | qfq | 12,035,273 | 37,099,592 | -1.59% |
| 2026-05-07 | 3.16 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 13,998,986 | 44,185,305 | -1.26% |
| 2026-05-06 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 9,278,515 | 29,565,046 | -0.63% |
| 2026-04-30 | 3.26 | 3.27 | 3.17 | 3.20 | 3.20 | qfq | 10,125,010 | 32,383,068 | -1.54% |
| 2026-04-29 | 3.27 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 9,492,385 | 31,001,541 | -0.31% |
| 2026-04-28 | 3.16 | 3.30 | 3.10 | 3.26 | 3.26 | qfq | 15,565,983 | 49,902,785 | 3.49% |
| 2026-04-27 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 11,221,696 | 35,499,546 | -1.25% |
| 2026-04-24 | 3.24 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 8,458,670 | 27,084,481 | -1.85% |
| 2026-04-23 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 14,284,526 | 46,828,006 | -3.27% |
| 2026-04-22 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | qfq | 18,041,938 | 60,134,359 | 1.20% |
| 2026-04-21 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 8,203,700 | 27,147,096 | 0.00% |
| 2026-04-20 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 9,983,553 | 33,210,047 | -1.19% |
| 2026-04-17 | 3.41 | 3.43 | 3.33 | 3.36 | 3.36 | qfq | 12,148,985 | 40,746,888 | -1.18% |
| 2026-04-16 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 11,394,219 | 38,974,847 | -1.16% |
| 2026-04-15 | 3.39 | 3.54 | 3.39 | 3.44 | 3.44 | qfq | 16,668,264 | 57,896,011 | 0.29% |
| 2026-04-14 | 3.44 | 3.52 | 3.39 | 3.43 | 3.43 | qfq | 24,535,454 | 84,657,626 | 0.00% |
| 2026-04-13 | 3.31 | 3.43 | 3.25 | 3.43 | 3.43 | qfq | 22,139,731 | 74,866,375 | 4.89% |
| 2026-04-10 | 3.25 | 3.34 | 3.19 | 3.27 | 3.27 | qfq | 26,367,928 | 86,262,507 | 2.83% |
| 2026-04-09 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | qfq | 15,834,040 | 49,571,968 | 4.95% |
| 2026-04-08 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 10,174,750 | 30,780,175 | 2.02% |
| 2026-04-07 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 7,469,844 | 22,151,206 | 0.00% |
| 2026-04-03 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 10,684,195 | 31,862,244 | -1.98% |
| 2026-04-02 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | qfq | 10,662,100 | 32,507,516 | -2.57% |
| 2026-04-01 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 9,597,200 | 30,021,210 | -0.64% |
| 2026-03-31 | 3.18 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 10,655,800 | 33,739,552 | -1.57% |
| 2026-03-30 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | qfq | 8,786,357 | 27,777,296 | -0.93% |
| 2026-03-27 | 3.15 | 3.21 | 3.13 | 3.21 | 3.21 | qfq | 6,653,700 | 21,188,408 | 1.58% |
| 2026-03-26 | 3.21 | 3.27 | 3.16 | 3.16 | 3.16 | qfq | 8,847,663 | 28,361,277 | -1.56% |
| 2026-03-25 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 8,509,945 | 27,167,034 | 0.63% |
| 2026-03-24 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 7,906,764 | 25,048,792 | 1.92% |
| 2026-03-23 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | qfq | 14,119,780 | 44,780,953 | -4.86% |
| 2026-03-20 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | qfq | 8,096,878 | 26,798,395 | 0.00% |
| 2026-03-19 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | qfq | 8,701,400 | 28,851,190 | -2.08% |
| 2026-03-18 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | qfq | 7,475,441 | 25,086,643 | -0.30% |
| 2026-03-17 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | qfq | 7,756,000 | 26,421,215 | -1.46% |
| 2026-03-16 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 8,687,154 | 29,543,640 | 1.18% |
| 2026-03-13 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 8,677,700 | 29,449,238 | -0.29% |
| 2026-03-12 | 3.41 | 3.51 | 3.38 | 3.39 | 3.39 | qfq | 12,583,727 | 43,092,828 | -0.59% |
| 2026-03-11 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 16,637,863 | 56,891,924 | -2.29% |
| 2026-03-10 | 3.35 | 3.52 | 3.35 | 3.49 | 3.49 | qfq | 26,532,525 | 92,230,385 | 4.18% |
| 2026-03-09 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 8,626,477 | 28,828,021 | -1.18% |
| 2026-03-06 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 5,386,052 | 18,211,048 | 0.30% |
| 2026-03-05 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 7,813,013 | 26,592,593 | -0.29% |
| 2026-03-04 | 3.36 | 3.41 | 3.22 | 3.39 | 3.39 | qfq | 10,394,620 | 34,845,323 | 1.50% |
| 2026-03-03 | 3.44 | 3.48 | 3.34 | 3.34 | 3.34 | qfq | 13,798,995 | 46,670,193 | -2.62% |
| 2026-03-02 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | qfq | 14,288,038 | 49,365,510 | -2.83% |
| 2026-02-27 | 3.51 | 3.53 | 3.47 | 3.53 | 3.53 | qfq | 11,318,599 | 39,635,661 | 0.28% |
| 2026-02-26 | 3.63 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 16,439,705 | 58,168,152 | -2.76% |
| 2026-02-25 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 9,364,246 | 34,047,075 | -0.28% |
| 2026-02-24 | 3.65 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 6,650,000 | 24,170,356 | 0.55% |
| 2026-02-13 | 3.58 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 6,093,983 | 22,131,448 | 0.28% |
| 2026-02-12 | 3.62 | 3.71 | 3.60 | 3.60 | 3.60 | qfq | 8,777,291 | 32,079,124 | -0.28% |
| 2026-02-11 | 3.66 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 9,200,268 | 33,428,051 | -1.10% |
| 2026-02-10 | 3.60 | 3.71 | 3.55 | 3.65 | 3.65 | qfq | 25,871,586 | 94,620,536 | 3.40% |
| 2026-02-09 | 3.40 | 3.53 | 3.38 | 3.53 | 3.53 | qfq | 11,521,963 | 39,877,439 | 5.06% |
| 2026-02-06 | 3.32 | 3.39 | 3.28 | 3.36 | 3.36 | qfq | 8,296,419 | 27,843,591 | 0.90% |
| 2026-02-05 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 16,009,542 | 53,778,549 | -2.92% |
| 2026-02-04 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | qfq | 11,618,488 | 39,871,743 | -1.15% |
| 2026-02-03 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 11,133,904 | 38,571,679 | -0.57% |
| 2026-02-02 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | qfq | 13,592,092 | 47,632,922 | -3.06% |
| 2026-01-30 | 3.53 | 3.66 | 3.51 | 3.60 | 3.60 | qfq | 13,565,846 | 48,729,330 | 1.98% |
| 2026-01-29 | 3.54 | 3.62 | 3.45 | 3.53 | 3.53 | qfq | 18,095,544 | 63,905,666 | -0.56% |
| 2026-01-28 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | qfq | 11,454,742 | 40,922,066 | -1.39% |
| 2026-01-27 | 3.62 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 14,179,601 | 51,130,770 | -1.10% |
| 2026-01-26 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | qfq | 16,580,927 | 60,418,569 | -1.36% |
| 2026-01-23 | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | qfq | 18,252,670 | 67,235,501 | -1.07% |
| 2026-01-22 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | qfq | 25,146,104 | 95,155,188 | -0.27% |
| 2026-01-20 | 3.78 | 3.79 | 3.74 | 3.74 | 3.74 | qfq | 11,783,754 | 44,358,242 | -1.32% |
| 2026-01-19 | 3.81 | 3.84 | 3.78 | 3.79 | 3.79 | qfq | 10,498,968 | 39,818,394 | -1.30% |
| 2026-01-16 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | qfq | 10,324,663 | 39,192,038 | 1.32% |
| 2026-01-15 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 12,551,563 | 47,661,384 | -1.04% |
| 2026-01-14 | 3.85 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 23,803,468 | 92,026,626 | -1.54% |
| 2026-01-13 | 3.70 | 3.89 | 3.64 | 3.89 | 3.89 | qfq | 35,056,523 | 134,657,170 | 5.14% |
| 2026-01-12 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | qfq | 27,562,396 | 102,815,534 | -3.14% |
| 2026-01-09 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | qfq | 18,142,004 | 69,588,909 | -1.04% |
| 2026-01-08 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | qfq | 12,567,630 | 48,613,120 | -1.03% |
| 2026-01-07 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 13,414,011 | 51,927,205 | 1.04% |
| 2026-01-06 | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 16,861,061 | 64,928,619 | -1.03% |
| 2026-01-05 | 3.92 | 4.02 | 3.88 | 3.90 | 3.90 | qfq | 18,488,530 | 72,482,524 | -0.51% |
| 2025-12-31 | 4.23 | 4.23 | 3.92 | 3.92 | 3.92 | qfq | 35,339,152 | 142,515,247 | -2.73% |
| 2025-12-30 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 839,415 | 3,382,842 | -0.98% |
| 2025-12-26 | 4.01 | 4.09 | 3.98 | 4.07 | 3.84 | qfq | 30,144,759 | 121,695,701 | 2.01% |
| 2025-12-25 | 3.96 | 4.00 | 3.89 | 3.99 | 3.76 | qfq | 20,501,649 | 81,134,888 | 1.01% |
| 2025-12-24 | 3.94 | 3.99 | 3.89 | 3.95 | 3.73 | qfq | 21,470,927 | 84,666,845 | 1.54% |
| 2025-12-23 | 3.88 | 3.94 | 3.82 | 3.89 | 3.67 | qfq | 14,505,604 | 56,536,813 | 0.78% |
| 2025-12-22 | 3.89 | 3.89 | 3.81 | 3.86 | 3.64 | qfq | 19,860,568 | 76,390,014 | -1.28% |
| 2025-12-19 | 4.02 | 4.04 | 3.90 | 3.91 | 3.69 | qfq | 19,283,550 | 76,258,983 | -0.51% |
| 2025-12-18 | 3.95 | 3.95 | 3.87 | 3.93 | 3.71 | qfq | 10,841,759 | 42,479,526 | -0.51% |
| 2025-12-17 | 4.09 | 4.13 | 3.95 | 3.95 | 3.73 | qfq | 27,562,764 | 109,821,262 | -5.05% |
| 2025-12-16 | 4.09 | 4.18 | 3.96 | 4.16 | 3.92 | qfq | 24,279,166 | 99,164,596 | 2.21% |
| 2025-12-15 | 3.97 | 4.13 | 3.96 | 4.07 | 3.84 | qfq | 29,091,722 | 117,678,089 | 3.56% |
| 2025-12-12 | 3.99 | 3.99 | 3.89 | 3.93 | 3.71 | qfq | 11,566,573 | 45,433,213 | 0.26% |
| 2025-12-11 | 3.85 | 3.98 | 3.85 | 3.92 | 3.70 | qfq | 13,384,388 | 52,509,960 | 1.29% |
| 2025-12-10 | 3.90 | 3.90 | 3.84 | 3.87 | 3.65 | qfq | 12,093,986 | 46,741,757 | -0.77% |
| 2025-12-09 | 3.96 | 4.01 | 3.86 | 3.90 | 3.68 | qfq | 22,782,800 | 89,305,743 | -2.01% |
| 2025-12-08 | 4.03 | 4.03 | 3.90 | 3.98 | 3.76 | qfq | 15,987,631 | 63,208,959 | -0.50% |
| 2025-12-05 | 4.06 | 4.06 | 3.89 | 4.00 | 3.77 | qfq | 27,237,567 | 108,052,588 | -1.96% |
| 2025-12-04 | 4.25 | 4.29 | 4.00 | 4.08 | 3.85 | qfq | 27,480,305 | 113,181,965 | -1.45% |
| 2025-12-03 | 4.15 | 4.23 | 4.13 | 4.14 | 3.91 | qfq | 18,156,465 | 75,705,055 | 0.00% |
| 2025-12-02 | 4.16 | 4.24 | 4.10 | 4.14 | 3.91 | qfq | 18,791,638 | 77,932,077 | -0.48% |
| 2025-12-01 | 4.25 | 4.26 | 4.10 | 4.16 | 3.92 | qfq | 30,798,594 | 127,683,774 | -3.48% |
| 2025-11-28 | 4.14 | 4.42 | 4.14 | 4.31 | 4.07 | qfq | 44,156,892 | 190,923,707 | 2.38% |
| 2025-11-27 | 4.42 | 4.42 | 4.21 | 4.21 | 3.97 | qfq | 52,286,154 | 223,013,881 | -4.97% |
| 2025-11-26 | 4.40 | 4.43 | 4.38 | 4.43 | 4.18 | qfq | 24,258,598 | 107,219,011 | 4.98% |
| 2025-11-25 | 4.19 | 4.22 | 4.14 | 4.22 | 3.98 | qfq | 15,800,210 | 66,374,113 | 4.98% |
| 2025-11-24 | 4.00 | 4.02 | 3.90 | 4.02 | 3.79 | qfq | 22,893,129 | 91,575,902 | 4.96% |
| 2025-11-21 | 4.03 | 4.07 | 3.83 | 3.83 | 3.61 | qfq | 31,552,488 | 122,020,536 | -4.96% |
| 2025-11-20 | 4.29 | 4.33 | 4.03 | 4.03 | 3.80 | qfq | 49,857,926 | 204,148,824 | -4.95% |
| 2025-11-19 | 4.25 | 4.40 | 4.24 | 4.24 | 4.00 | qfq | 67,064,310 | 287,643,505 | -4.93% |
| 2025-11-18 | 4.30 | 4.46 | 4.30 | 4.46 | 4.21 | qfq | 49,193,476 | 218,223,021 | 4.94% |
| 2025-11-17 | 4.38 | 4.38 | 4.00 | 4.25 | 4.01 | qfq | 85,438,339 | 360,992,556 | 1.92% |
| 2025-11-14 | 4.17 | 4.17 | 4.17 | 4.17 | 3.93 | qfq | 5,362,090 | 22,359,915 | 5.04% |
| 2025-11-13 | 3.88 | 3.97 | 3.88 | 3.97 | 3.75 | qfq | 12,268,126 | 48,435,138 | 5.03% |
| 2025-11-12 | 3.73 | 3.78 | 3.69 | 3.78 | 3.57 | qfq | 26,268,417 | 98,330,472 | 3.00% |
| 2025-11-11 | 3.62 | 3.67 | 3.60 | 3.67 | 3.46 | qfq | 18,629,728 | 67,734,864 | 1.66% |
| 2025-11-10 | 3.62 | 3.65 | 3.60 | 3.61 | 3.41 | qfq | 16,758,165 | 60,587,144 | -0.82% |
| 2025-11-07 | 3.66 | 3.69 | 3.62 | 3.64 | 3.43 | qfq | 16,046,385 | 58,491,119 | -1.09% |
| 2025-11-06 | 3.68 | 3.71 | 3.66 | 3.68 | 3.47 | qfq | 8,489,120 | 31,224,577 | -0.27% |
| 2025-11-05 | 3.69 | 3.75 | 3.64 | 3.69 | 3.48 | qfq | 11,651,297 | 43,088,059 | 0.00% |
| 2025-11-04 | 3.76 | 3.77 | 3.68 | 3.69 | 3.48 | qfq | 12,361,801 | 45,977,573 | -1.86% |
| 2025-11-03 | 3.72 | 3.79 | 3.70 | 3.76 | 3.55 | qfq | 19,339,500 | 72,670,915 | 1.08% |
| 2025-10-31 | 3.62 | 3.78 | 3.56 | 3.72 | 3.51 | qfq | 19,947,339 | 72,715,479 | 3.05% |
| 2025-10-30 | 3.63 | 3.67 | 3.58 | 3.61 | 3.41 | qfq | 12,272,609 | 44,320,671 | -0.55% |
| 2025-10-29 | 3.68 | 3.68 | 3.58 | 3.63 | 3.42 | qfq | 14,617,726 | 53,091,812 | -1.36% |
| 2025-10-28 | 3.72 | 3.72 | 3.68 | 3.68 | 3.47 | qfq | 11,773,355 | 43,514,664 | -1.60% |
| 2025-10-27 | 3.71 | 3.79 | 3.68 | 3.74 | 3.53 | qfq | 15,620,123 | 58,446,053 | 1.36% |
| 2025-10-24 | 3.70 | 3.74 | 3.68 | 3.69 | 3.48 | qfq | 13,727,777 | 50,754,183 | -0.54% |
| 2025-10-23 | 3.77 | 3.80 | 3.67 | 3.71 | 3.50 | qfq | 15,339,283 | 57,013,430 | -1.07% |
| 2025-10-22 | 3.68 | 3.80 | 3.67 | 3.75 | 3.54 | qfq | 18,894,568 | 70,552,333 | 1.35% |
| 2025-10-21 | 3.66 | 3.73 | 3.65 | 3.70 | 3.49 | qfq | 12,459,019 | 45,968,902 | 0.00% |
| 2025-10-20 | 3.53 | 3.72 | 3.53 | 3.70 | 3.49 | qfq | 23,143,503 | 84,798,033 | 4.52% |
| 2025-10-17 | 3.62 | 3.62 | 3.50 | 3.54 | 3.34 | qfq | 13,426,225 | 47,527,669 | -2.21% |
| 2025-10-16 | 3.68 | 3.68 | 3.58 | 3.62 | 3.42 | qfq | 14,186,348 | 51,207,652 | -1.36% |
| 2025-10-15 | 3.74 | 3.74 | 3.66 | 3.67 | 3.46 | qfq | 12,323,751 | 45,372,311 | -1.08% |
| 2025-10-14 | 3.73 | 3.80 | 3.66 | 3.71 | 3.50 | qfq | 17,824,915 | 66,543,548 | -0.27% |
| 2025-10-13 | 3.51 | 3.78 | 3.50 | 3.72 | 3.51 | qfq | 20,251,492 | 73,903,389 | 2.76% |
| 2025-10-10 | 3.68 | 3.73 | 3.60 | 3.62 | 3.42 | qfq | 19,294,107 | 70,614,968 | -2.16% |
| 2025-10-09 | 3.60 | 3.75 | 3.59 | 3.70 | 3.49 | qfq | 24,299,435 | 89,692,946 | 3.06% |
| 2025-09-30 | 3.61 | 3.63 | 3.50 | 3.59 | 3.39 | qfq | 24,932,291 | 89,229,871 | 1.13% |
| 2025-09-29 | 3.42 | 3.55 | 3.42 | 3.55 | 3.35 | qfq | 19,129,178 | 66,987,043 | 5.03% |
| 2025-09-26 | 3.40 | 3.43 | 3.37 | 3.38 | 3.19 | qfq | 11,384,472 | 38,684,179 | -1.17% |
| 2025-09-25 | 3.46 | 3.47 | 3.38 | 3.42 | 3.23 | qfq | 11,939,550 | 40,829,049 | -1.16% |
| 2025-09-24 | 3.50 | 3.50 | 3.45 | 3.46 | 3.26 | qfq | 9,631,447 | 33,395,285 | -0.29% |
| 2025-09-23 | 3.60 | 3.62 | 3.43 | 3.47 | 3.27 | qfq | 15,535,064 | 54,192,418 | -2.25% |
| 2025-09-22 | 3.59 | 3.60 | 3.54 | 3.55 | 3.35 | qfq | 16,731,217 | 59,591,447 | -1.93% |
| 2025-09-19 | 3.45 | 3.62 | 3.45 | 3.62 | 3.42 | qfq | 25,028,365 | 89,173,573 | 4.93% |
| 2025-09-18 | 3.53 | 3.58 | 3.42 | 3.45 | 3.26 | qfq | 24,933,655 | 87,467,439 | -2.27% |
| 2025-09-17 | 3.50 | 3.66 | 3.49 | 3.53 | 3.33 | qfq | 38,966,543 | 139,640,660 | 1.15% |
| 2025-09-16 | 3.32 | 3.49 | 3.32 | 3.49 | 3.29 | qfq | 22,380,786 | 77,476,955 | 5.12% |
| 2025-09-15 | 3.32 | 3.33 | 3.27 | 3.32 | 3.13 | qfq | 12,601,258 | 41,662,696 | 0.00% |
| 2025-09-12 | 3.33 | 3.36 | 3.30 | 3.32 | 3.13 | qfq | 12,319,861 | 40,859,006 | 0.00% |
| 2025-09-11 | 3.34 | 3.34 | 3.31 | 3.32 | 3.13 | qfq | 11,424,262 | 37,927,522 | -0.90% |
| 2025-09-10 | 3.33 | 3.40 | 3.33 | 3.35 | 3.16 | qfq | 13,938,974 | 46,878,934 | 0.90% |
| 2025-09-09 | 3.38 | 3.39 | 3.30 | 3.32 | 3.13 | qfq | 13,798,471 | 46,048,757 | -2.06% |
| 2025-09-08 | 3.41 | 3.42 | 3.38 | 3.39 | 3.20 | qfq | 11,621,563 | 39,418,104 | -0.88% |
| 2025-09-05 | 3.40 | 3.42 | 3.37 | 3.42 | 3.23 | qfq | 10,963,160 | 37,245,658 | 0.88% |
| 2025-09-04 | 3.43 | 3.45 | 3.38 | 3.39 | 3.20 | qfq | 12,487,058 | 42,601,993 | -0.88% |
| 2025-09-03 | 3.43 | 3.47 | 3.38 | 3.42 | 3.23 | qfq | 17,555,474 | 60,146,419 | -0.29% |
| 2025-09-02 | 3.35 | 3.46 | 3.34 | 3.43 | 3.24 | qfq | 21,001,137 | 71,770,071 | 2.39% |
| 2025-09-01 | 3.25 | 3.37 | 3.20 | 3.35 | 3.16 | qfq | 19,292,856 | 63,830,836 | 3.08% |
| 2025-08-29 | 3.24 | 3.33 | 3.17 | 3.25 | 3.07 | qfq | 17,247,844 | 56,182,120 | 0.62% |
| 2025-08-28 | 3.35 | 3.35 | 3.18 | 3.23 | 3.05 | qfq | 27,695,378 | 89,572,369 | -3.58% |
| 2025-08-27 | 3.41 | 3.42 | 3.35 | 3.35 | 3.16 | qfq | 15,545,095 | 52,493,815 | -2.05% |
| 2025-08-26 | 3.41 | 3.49 | 3.40 | 3.42 | 3.23 | qfq | 16,633,102 | 57,162,516 | 0.88% |
| 2025-08-25 | 3.39 | 3.47 | 3.35 | 3.39 | 3.20 | qfq | 30,529,318 | 104,052,322 | -3.69% |
| 2025-08-22 | 3.72 | 3.72 | 3.52 | 3.52 | 3.32 | qfq | 46,487,812 | 165,244,593 | -4.86% |
| 2025-08-21 | 3.70 | 3.70 | 3.70 | 3.70 | 3.49 | qfq | 4,265,644 | 15,782,883 | 5.11% |
| 2025-08-19 | 3.53 | 3.58 | 3.51 | 3.52 | 3.32 | qfq | 7,328,635 | 25,888,128 | 0.00% |
| 2025-08-18 | 3.58 | 3.60 | 3.51 | 3.52 | 3.32 | qfq | 12,040,710 | 42,560,993 | -1.95% |
| 2025-08-15 | 3.53 | 3.62 | 3.47 | 3.59 | 3.39 | qfq | 13,076,631 | 46,076,551 | 2.87% |
| 2025-08-14 | 3.58 | 3.64 | 3.49 | 3.49 | 3.29 | qfq | 12,418,596 | 44,129,890 | -2.24% |
| 2025-08-13 | 3.61 | 3.64 | 3.57 | 3.57 | 3.37 | qfq | 7,969,581 | 28,635,812 | -0.83% |
| 2025-08-12 | 3.61 | 3.67 | 3.52 | 3.60 | 3.40 | qfq | 23,661,995 | 84,690,553 | -2.70% |
| 2025-08-11 | 3.74 | 3.75 | 3.70 | 3.70 | 3.49 | qfq | 16,305,200 | 60,433,608 | -4.88% |
| 2025-08-08 | 3.76 | 3.91 | 3.73 | 3.89 | 3.67 | qfq | 27,503,550 | 106,472,973 | 4.57% |
| 2025-08-07 | 3.88 | 3.92 | 3.72 | 3.72 | 3.51 | qfq | 29,607,926 | 112,204,063 | -2.36% |
| 2025-08-06 | 3.71 | 3.81 | 3.71 | 3.81 | 3.59 | qfq | 12,283,966 | 46,479,323 | 4.96% |
| 2025-08-05 | 3.49 | 3.63 | 3.47 | 3.63 | 3.42 | qfq | 17,423,076 | 62,698,444 | 4.91% |
| 2025-08-04 | 3.42 | 3.51 | 3.42 | 3.46 | 3.26 | qfq | 9,438,061 | 32,856,134 | 1.17% |
| 2025-08-01 | 3.41 | 3.42 | 3.37 | 3.42 | 3.23 | qfq | 4,560,900 | 15,505,446 | 0.88% |
| 2025-07-31 | 3.42 | 3.44 | 3.35 | 3.39 | 3.20 | qfq | 8,127,707 | 27,575,673 | -0.88% |
| 2025-07-30 | 3.39 | 3.43 | 3.38 | 3.42 | 3.23 | qfq | 5,228,116 | 17,822,136 | 0.29% |
| 2025-07-29 | 3.30 | 3.43 | 3.27 | 3.41 | 3.22 | qfq | 10,842,162 | 36,583,171 | 3.96% |
| 2025-07-28 | 3.36 | 3.36 | 3.27 | 3.28 | 3.09 | qfq | 14,127,634 | 46,625,770 | -2.67% |
| 2025-07-25 | 3.47 | 3.48 | 3.33 | 3.37 | 3.18 | qfq | 12,838,496 | 43,613,227 | -2.88% |
| 2025-07-24 | 3.48 | 3.49 | 3.43 | 3.47 | 3.27 | qfq | 6,586,215 | 22,799,379 | 0.00% |
| 2025-07-23 | 3.46 | 3.52 | 3.45 | 3.47 | 3.27 | qfq | 7,682,506 | 26,736,410 | -0.29% |
| 2025-07-22 | 3.49 | 3.52 | 3.45 | 3.48 | 3.28 | qfq | 5,887,106 | 20,479,050 | -0.57% |
| 2025-07-21 | 3.50 | 3.53 | 3.48 | 3.50 | 3.30 | qfq | 6,140,149 | 21,501,812 | 0.00% |
| 2025-07-18 | 3.55 | 3.55 | 3.48 | 3.50 | 3.30 | qfq | 6,688,576 | 23,469,017 | -1.41% |
| 2025-07-17 | 3.55 | 3.58 | 3.47 | 3.55 | 3.35 | qfq | 4,995,500 | 17,679,267 | 0.00% |
| 2025-07-16 | 3.60 | 3.61 | 3.54 | 3.55 | 3.35 | qfq | 6,806,979 | 24,247,318 | -1.39% |
| 2025-07-15 | 3.66 | 3.68 | 3.58 | 3.60 | 3.40 | qfq | 6,458,500 | 23,349,204 | -1.64% |
| 2025-07-14 | 3.57 | 3.69 | 3.57 | 3.66 | 3.45 | qfq | 8,210,736 | 29,852,372 | 0.55% |
| 2025-07-11 | 3.61 | 3.65 | 3.57 | 3.64 | 3.43 | qfq | 8,592,475 | 31,089,692 | 0.83% |
| 2025-07-10 | 3.57 | 3.64 | 3.48 | 3.61 | 3.41 | qfq | 9,977,254 | 35,436,310 | 4.03% |
| 2025-07-09 | 3.58 | 3.58 | 3.46 | 3.47 | 3.27 | qfq | 12,410,106 | 43,459,111 | -2.80% |
| 2025-07-08 | 3.56 | 3.59 | 3.53 | 3.57 | 3.37 | qfq | 5,650,173 | 20,096,145 | 0.56% |
| 2025-07-07 | 3.63 | 3.64 | 3.52 | 3.55 | 3.35 | qfq | 8,787,900 | 31,599,353 | -1.39% |
| 2025-07-04 | 3.56 | 3.61 | 3.49 | 3.60 | 3.40 | qfq | 13,809,840 | 49,132,293 | 0.28% |
| 2025-07-03 | 3.51 | 3.64 | 3.48 | 3.59 | 3.39 | qfq | 28,144,408 | 101,509,243 | 3.46% |
| 2025-07-02 | 3.42 | 3.52 | 3.38 | 3.47 | 3.27 | qfq | 10,392,752 | 35,929,004 | 2.36% |
| 2025-07-01 | 3.38 | 3.40 | 3.33 | 3.39 | 3.20 | qfq | 6,965,686 | 23,474,234 | 1.19% |
| 2025-06-30 | 3.43 | 3.46 | 3.30 | 3.35 | 3.16 | qfq | 7,858,073 | 26,598,318 | -1.47% |
| 2025-06-27 | 3.39 | 3.42 | 3.36 | 3.40 | 3.21 | qfq | 5,718,700 | 19,367,710 | 0.89% |
| 2025-06-26 | 3.44 | 3.44 | 3.36 | 3.37 | 3.18 | qfq | 5,980,600 | 20,294,622 | -0.59% |
| 2025-06-25 | 3.35 | 3.43 | 3.31 | 3.39 | 3.20 | qfq | 6,788,400 | 22,972,669 | 1.80% |
| 2025-06-24 | 3.32 | 3.35 | 3.24 | 3.33 | 3.14 | qfq | 8,222,420 | 27,236,363 | 0.60% |
| 2025-06-23 | 3.18 | 3.31 | 3.14 | 3.31 | 3.12 | qfq | 10,291,227 | 33,772,991 | 5.08% |
| 2025-06-20 | 3.18 | 3.20 | 3.11 | 3.15 | 2.97 | qfq | 3,879,929 | 12,202,470 | -0.94% |
| 2025-06-19 | 3.24 | 3.27 | 3.17 | 3.18 | 3.00 | qfq | 4,149,213 | 13,275,429 | -1.85% |
| 2025-06-18 | 3.33 | 3.33 | 3.20 | 3.24 | 3.06 | qfq | 5,268,800 | 17,110,941 | -1.82% |
| 2025-06-17 | 3.33 | 3.35 | 3.28 | 3.30 | 3.11 | qfq | 3,466,554 | 11,492,604 | -0.60% |
| 2025-06-16 | 3.32 | 3.34 | 3.28 | 3.32 | 3.13 | qfq | 3,396,600 | 11,247,535 | 0.00% |
| 2025-06-13 | 3.36 | 3.37 | 3.27 | 3.32 | 3.13 | qfq | 6,367,143 | 21,123,566 | -2.06% |
| 2025-06-12 | 3.37 | 3.44 | 3.37 | 3.39 | 3.20 | qfq | 5,399,050 | 18,365,337 | 0.00% |
| 2025-06-11 | 3.36 | 3.43 | 3.32 | 3.39 | 3.20 | qfq | 6,151,061 | 20,726,050 | 1.80% |
| 2025-06-10 | 3.33 | 3.36 | 3.31 | 3.33 | 3.14 | qfq | 4,752,797 | 15,848,400 | 0.60% |
| 2025-06-09 | 3.39 | 3.40 | 3.31 | 3.31 | 3.12 | qfq | 8,421,919 | 28,091,441 | -2.65% |
| 2025-06-06 | 3.39 | 3.44 | 3.38 | 3.40 | 3.21 | qfq | 4,806,750 | 16,410,466 | 0.00% |
| 2025-06-05 | 3.40 | 3.42 | 3.36 | 3.40 | 3.21 | qfq | 6,474,424 | 21,907,305 | -0.87% |
| 2025-06-04 | 3.45 | 3.46 | 3.39 | 3.43 | 3.24 | qfq | 5,783,891 | 19,809,486 | -0.58% |
| 2025-06-03 | 3.37 | 3.48 | 3.33 | 3.45 | 3.26 | qfq | 3,943,400 | 13,532,743 | 2.07% |
| 2025-05-30 | 3.45 | 3.45 | 3.37 | 3.38 | 3.19 | qfq | 4,654,100 | 15,798,785 | -2.31% |
| 2025-05-29 | 3.43 | 3.46 | 3.41 | 3.46 | 3.26 | qfq | 4,572,200 | 15,743,811 | 1.47% |
| 2025-05-28 | 3.52 | 3.52 | 3.40 | 3.41 | 3.22 | qfq | 7,941,286 | 27,348,680 | -2.85% |
| 2025-05-27 | 3.50 | 3.59 | 3.48 | 3.51 | 3.31 | qfq | 5,863,149 | 20,693,088 | 0.86% |
| 2025-05-26 | 3.47 | 3.50 | 3.43 | 3.48 | 3.28 | qfq | 4,097,418 | 14,227,056 | 1.46% |
| 2025-05-23 | 3.42 | 3.48 | 3.41 | 3.43 | 3.24 | qfq | 3,980,084 | 13,682,312 | 0.00% |
| 2025-05-22 | 3.43 | 3.48 | 3.40 | 3.43 | 3.24 | qfq | 3,518,008 | 12,109,640 | 0.59% |
| 2025-05-21 | 3.49 | 3.52 | 3.41 | 3.41 | 3.22 | qfq | 7,938,500 | 27,346,414 | -2.85% |
| 2025-05-20 | 3.53 | 3.55 | 3.47 | 3.51 | 3.31 | qfq | 5,718,294 | 20,054,549 | -0.57% |
| 2025-05-19 | 3.59 | 3.62 | 3.48 | 3.53 | 3.33 | qfq | 8,198,200 | 28,994,003 | -0.84% |
| 2025-05-16 | 3.64 | 3.65 | 3.54 | 3.56 | 3.36 | qfq | 7,088,031 | 25,464,387 | -1.11% |
| 2025-05-15 | 3.66 | 3.76 | 3.60 | 3.60 | 3.40 | qfq | 10,165,400 | 37,454,853 | -1.64% |
| 2025-05-14 | 3.60 | 3.68 | 3.56 | 3.66 | 3.45 | qfq | 8,503,003 | 30,891,482 | 2.23% |
| 2025-05-13 | 3.55 | 3.60 | 3.53 | 3.58 | 3.38 | qfq | 6,603,593 | 23,586,672 | 0.85% |
| 2025-05-12 | 3.57 | 3.62 | 3.52 | 3.55 | 3.35 | qfq | 4,047,245 | 14,430,594 | -0.56% |
| 2025-05-09 | 3.54 | 3.63 | 3.53 | 3.57 | 3.37 | qfq | 7,395,000 | 26,443,237 | 1.13% |
| 2025-05-08 | 3.46 | 3.54 | 3.40 | 3.53 | 3.33 | qfq | 7,814,915 | 27,205,382 | 2.92% |
| 2025-05-07 | 3.44 | 3.50 | 3.40 | 3.43 | 3.24 | qfq | 6,402,272 | 22,031,946 | 0.29% |
| 2025-05-06 | 3.28 | 3.43 | 3.28 | 3.42 | 3.23 | qfq | 6,962,372 | 23,649,592 | 4.27% |
| 2025-04-30 | 3.21 | 3.32 | 3.20 | 3.28 | 3.09 | qfq | 4,575,200 | 14,975,862 | 2.50% |
| 2025-04-29 | 3.32 | 3.35 | 3.19 | 3.20 | 3.02 | qfq | 8,975,600 | 29,171,733 | -3.32% |
| 2025-04-28 | 3.31 | 3.46 | 3.23 | 3.31 | 3.12 | qfq | 7,653,531 | 25,508,585 | 0.30% |
| 2025-04-25 | 3.20 | 3.36 | 3.17 | 3.30 | 3.11 | qfq | 7,176,000 | 23,530,908 | 1.54% |
| 2025-04-24 | 3.47 | 3.47 | 3.25 | 3.25 | 3.07 | qfq | 9,899,600 | 32,776,759 | -4.97% |
| 2025-04-23 | 3.35 | 3.47 | 3.35 | 3.42 | 3.23 | qfq | 8,160,549 | 27,962,747 | 0.88% |
| 2025-04-22 | 3.38 | 3.44 | 3.35 | 3.39 | 3.20 | qfq | 14,845,003 | 50,455,482 | 3.35% |
| 2025-04-21 | 3.13 | 3.28 | 3.13 | 3.28 | 3.09 | qfq | 9,683,293 | 31,456,475 | 5.13% |
| 2025-04-18 | 3.11 | 3.14 | 3.08 | 3.12 | 2.94 | qfq | 3,332,493 | 10,352,062 | 0.65% |
| 2025-04-17 | 3.05 | 3.17 | 3.04 | 3.10 | 2.92 | qfq | 5,240,900 | 16,352,178 | 0.98% |
| 2025-04-16 | 3.12 | 3.12 | 3.05 | 3.07 | 2.90 | qfq | 5,664,900 | 17,469,487 | -1.92% |
| 2025-04-15 | 3.11 | 3.20 | 3.10 | 3.13 | 2.95 | qfq | 7,380,700 | 23,110,165 | 0.64% |
| 2025-04-14 | 3.08 | 3.11 | 3.03 | 3.11 | 2.93 | qfq | 7,812,176 | 24,096,682 | 1.30% |
| 2025-04-11 | 3.04 | 3.11 | 3.04 | 3.07 | 2.90 | qfq | 4,180,318 | 12,879,755 | -0.97% |
| 2025-04-10 | 3.15 | 3.21 | 3.06 | 3.10 | 2.92 | qfq | 9,437,461 | 29,558,062 | -0.32% |
| 2025-04-09 | 2.99 | 3.20 | 2.91 | 3.11 | 2.93 | qfq | 10,387,007 | 30,881,248 | 1.63% |
| 2025-04-08 | 3.06 | 3.19 | 3.06 | 3.06 | 2.89 | qfq | 5,394,500 | 16,545,606 | -4.97% |
| 2025-04-07 | 3.22 | 3.32 | 3.22 | 3.22 | 3.04 | qfq | 3,788,500 | 12,218,334 | -5.01% |
| 2025-04-03 | 3.37 | 3.46 | 3.36 | 3.39 | 3.20 | qfq | 4,305,783 | 14,651,062 | 0.59% |
| 2025-04-02 | 3.43 | 3.45 | 3.33 | 3.37 | 3.18 | qfq | 3,775,906 | 12,839,851 | -1.75% |
| 2025-04-01 | 3.43 | 3.46 | 3.41 | 3.43 | 3.24 | qfq | 2,791,300 | 9,583,080 | 0.59% |
| 2025-03-31 | 3.42 | 3.45 | 3.34 | 3.41 | 3.22 | qfq | 5,967,822 | 20,292,321 | -1.45% |
| 2025-03-28 | 3.53 | 3.57 | 3.46 | 3.46 | 3.26 | qfq | 5,229,900 | 18,214,617 | -2.54% |
| 2025-03-27 | 3.57 | 3.61 | 3.55 | 3.55 | 3.35 | qfq | 3,995,500 | 14,293,334 | -1.11% |
| 2025-03-26 | 3.48 | 3.65 | 3.37 | 3.59 | 3.39 | qfq | 10,450,847 | 36,970,656 | 3.16% |
| 2025-03-25 | 3.52 | 3.58 | 3.45 | 3.48 | 3.28 | qfq | 14,405,240 | 50,236,542 | -4.13% |
| 2025-03-24 | 3.69 | 3.76 | 3.63 | 3.63 | 3.42 | qfq | 23,792,738 | 88,565,667 | 1.40% |
| 2025-03-21 | 3.52 | 3.60 | 3.47 | 3.58 | 3.38 | qfq | 8,044,656 | 28,459,181 | 1.42% |
| 2025-03-20 | 3.50 | 3.60 | 3.50 | 3.53 | 3.33 | qfq | 7,349,106 | 26,062,300 | 0.28% |
| 2025-03-19 | 3.50 | 3.54 | 3.47 | 3.52 | 3.32 | qfq | 3,601,920 | 12,672,991 | -0.28% |
| 2025-03-18 | 3.49 | 3.60 | 3.44 | 3.53 | 3.33 | qfq | 7,025,366 | 24,812,329 | 1.15% |
| 2025-03-17 | 3.59 | 3.60 | 3.47 | 3.49 | 3.29 | qfq | 7,852,542 | 27,559,222 | -2.51% |
| 2025-03-14 | 3.64 | 3.64 | 3.55 | 3.58 | 3.38 | qfq | 7,224,170 | 25,996,288 | -1.10% |
| 2025-03-13 | 3.68 | 3.68 | 3.52 | 3.62 | 3.42 | qfq | 8,574,894 | 30,930,272 | -1.63% |
| 2025-03-12 | 3.69 | 3.78 | 3.60 | 3.68 | 3.47 | qfq | 11,318,970 | 41,753,163 | 1.38% |
| 2025-03-11 | 3.61 | 3.71 | 3.53 | 3.63 | 3.42 | qfq | 13,743,776 | 49,843,123 | -1.09% |
| 2025-03-10 | 3.52 | 3.68 | 3.50 | 3.67 | 3.46 | qfq | 18,495,425 | 67,095,532 | 4.86% |
| 2025-03-07 | 3.49 | 3.50 | 3.24 | 3.50 | 3.30 | qfq | 25,456,964 | 86,412,902 | 5.11% |
| 2025-03-06 | 3.50 | 3.51 | 3.33 | 3.33 | 3.14 | qfq | 20,887,666 | 70,011,839 | -5.13% |
| 2025-03-05 | 3.71 | 3.71 | 3.51 | 3.51 | 3.31 | qfq | 15,942,810 | 56,794,399 | -4.88% |
| 2025-03-04 | 3.68 | 3.72 | 3.59 | 3.69 | 3.48 | qfq | 5,556,677 | 20,378,558 | 0.00% |
| 2025-03-03 | 3.80 | 3.80 | 3.62 | 3.69 | 3.48 | qfq | 14,544,236 | 53,427,787 | -3.15% |
| 2025-02-28 | 3.91 | 3.91 | 3.73 | 3.81 | 3.59 | qfq | 12,514,947 | 48,036,346 | 2.14% |
| 2025-02-27 | 3.93 | 3.93 | 3.73 | 3.73 | 3.52 | qfq | 13,908,142 | 52,912,217 | -5.09% |
| 2025-02-26 | 3.98 | 4.05 | 3.90 | 3.93 | 3.71 | qfq | 13,594,786 | 54,010,814 | -0.76% |
| 2025-02-25 | 3.91 | 4.02 | 3.84 | 3.96 | 3.74 | qfq | 10,681,648 | 42,247,817 | 1.54% |
| 2025-02-24 | 3.90 | 3.99 | 3.87 | 3.90 | 3.68 | qfq | 11,169,145 | 43,903,052 | 0.26% |
| 2025-02-21 | 3.82 | 3.95 | 3.77 | 3.89 | 3.67 | qfq | 9,093,574 | 34,996,863 | 1.04% |
| 2025-02-20 | 3.75 | 3.94 | 3.75 | 3.85 | 3.63 | qfq | 14,709,665 | 57,172,087 | 2.67% |
| 2025-02-19 | 3.60 | 3.75 | 3.55 | 3.75 | 3.54 | qfq | 8,211,509 | 30,329,463 | 5.04% |
| 2025-02-18 | 3.62 | 3.67 | 3.57 | 3.57 | 3.37 | qfq | 4,220,383 | 15,183,188 | -1.92% |
| 2025-02-17 | 3.65 | 3.72 | 3.60 | 3.64 | 3.43 | qfq | 5,633,802 | 20,532,241 | 0.00% |
| 2025-02-14 | 3.73 | 3.73 | 3.55 | 3.64 | 3.43 | qfq | 5,862,226 | 21,315,243 | -1.89% |
| 2025-02-13 | 3.73 | 3.79 | 3.70 | 3.71 | 3.50 | qfq | 5,066,500 | 18,972,914 | -1.07% |
| 2025-02-12 | 3.75 | 3.78 | 3.70 | 3.75 | 3.54 | qfq | 5,613,331 | 20,994,596 | -0.79% |
| 2025-02-11 | 3.65 | 3.80 | 3.59 | 3.78 | 3.57 | qfq | 10,651,254 | 39,808,722 | 4.42% |
| 2025-02-10 | 3.68 | 3.69 | 3.58 | 3.62 | 3.42 | qfq | 6,305,312 | 22,892,405 | -1.63% |
| 2025-02-07 | 3.77 | 3.77 | 3.67 | 3.68 | 3.47 | qfq | 7,626,980 | 28,335,073 | -1.87% |
| 2025-02-06 | 3.83 | 3.83 | 3.70 | 3.75 | 3.54 | qfq | 4,320,577 | 16,254,804 | -0.79% |
| 2025-02-05 | 3.79 | 3.84 | 3.74 | 3.78 | 3.57 | qfq | 5,005,557 | 18,876,642 | -0.53% |
| 2025-01-27 | 3.76 | 3.88 | 3.59 | 3.80 | 3.59 | qfq | 10,688,541 | 39,522,730 | 1.06% |
| 2025-01-24 | 3.88 | 3.89 | 3.76 | 3.76 | 3.55 | qfq | 14,000,164 | 53,091,092 | -5.05% |
| 2025-01-23 | 3.95 | 4.04 | 3.83 | 3.96 | 3.74 | qfq | 17,893,680 | 70,289,608 | 2.59% |
| 2025-01-22 | 3.76 | 3.86 | 3.72 | 3.86 | 3.64 | qfq | 20,370,215 | 78,092,935 | 4.89% |
| 2025-01-21 | 3.50 | 3.68 | 3.49 | 3.68 | 3.47 | qfq | 8,689,444 | 31,570,584 | 5.14% |
| 2025-01-20 | 3.37 | 3.50 | 3.37 | 3.50 | 3.30 | qfq | 5,239,095 | 18,247,476 | 5.11% |
| 2025-01-17 | 3.25 | 3.42 | 3.18 | 3.33 | 3.14 | qfq | 9,184,066 | 30,307,680 | 0.30% |
| 2025-01-16 | 3.41 | 3.51 | 3.31 | 3.32 | 3.13 | qfq | 14,432,558 | 49,255,937 | -2.64% |
| 2025-01-15 | 3.24 | 3.41 | 3.22 | 3.41 | 3.22 | qfq | 11,693,752 | 39,335,293 | 4.92% |
| 2025-01-14 | 3.22 | 3.28 | 3.09 | 3.25 | 3.07 | qfq | 11,899,294 | 38,149,848 | 2.20% |
| 2025-01-13 | 3.19 | 3.32 | 3.07 | 3.18 | 3.00 | qfq | 10,024,507 | 32,020,315 | -1.24% |
| 2025-01-10 | 3.34 | 3.41 | 3.22 | 3.22 | 3.04 | qfq | 14,284,100 | 46,310,615 | -5.01% |
| 2025-01-09 | 3.34 | 3.50 | 3.33 | 3.39 | 3.20 | qfq | 9,473,750 | 32,354,190 | 0.00% |
| 2025-01-08 | 3.39 | 3.60 | 3.39 | 3.39 | 3.20 | qfq | 23,183,057 | 79,809,769 | -5.04% |
| 2025-01-07 | 3.32 | 3.66 | 3.32 | 3.57 | 3.37 | qfq | 22,032,793 | 75,381,738 | 2.29% |
| 2025-01-06 | 3.50 | 3.53 | 3.49 | 3.49 | 3.29 | qfq | 3,609,700 | 12,606,230 | -4.90% |
| 2025-01-03 | 3.78 | 3.85 | 3.67 | 3.67 | 3.46 | qfq | 13,017,149 | 48,144,957 | -4.92% |
| 2025-01-02 | 4.04 | 4.04 | 3.86 | 3.86 | 3.64 | qfq | 12,214,029 | 47,623,983 | -4.93% |
| 2024-12-31 | 4.23 | 4.37 | 4.06 | 4.06 | 3.83 | qfq | 17,365,200 | 72,015,080 | -4.92% |
| 2024-12-30 | 4.01 | 4.28 | 4.00 | 4.27 | 4.03 | qfq | 13,219,100 | 55,394,090 | 4.66% |
| 2024-12-27 | 4.11 | 4.15 | 4.05 | 4.08 | 3.85 | qfq | 5,495,117 | 22,512,368 | -0.97% |
| 2024-12-26 | 4.06 | 4.15 | 3.97 | 4.12 | 3.89 | qfq | 6,170,249 | 25,213,984 | 1.73% |
| 2024-12-25 | 4.22 | 4.24 | 4.01 | 4.05 | 3.82 | qfq | 8,592,096 | 35,233,956 | -3.80% |
| 2024-12-24 | 4.15 | 4.27 | 4.14 | 4.21 | 3.97 | qfq | 8,378,588 | 35,149,972 | 0.72% |
| 2024-12-23 | 4.25 | 4.33 | 4.17 | 4.18 | 3.94 | qfq | 14,741,110 | 62,190,600 | -3.69% |
| 2024-12-20 | 4.21 | 4.39 | 4.20 | 4.34 | 4.09 | qfq | 21,768,400 | 94,633,068 | 3.83% |
| 2024-12-19 | 4.15 | 4.23 | 4.09 | 4.18 | 3.94 | qfq | 7,894,524 | 33,040,005 | 0.00% |
| 2024-12-18 | 4.11 | 4.28 | 4.11 | 4.18 | 3.94 | qfq | 9,148,142 | 38,459,649 | 0.24% |
| 2024-12-17 | 4.15 | 4.28 | 3.97 | 4.17 | 3.93 | qfq | 28,991,648 | 118,826,281 | 0.00% |
| 2024-12-16 | 4.36 | 4.36 | 4.13 | 4.17 | 3.93 | qfq | 24,536,822 | 102,515,835 | -4.14% |
| 2024-12-13 | 4.44 | 4.46 | 4.32 | 4.35 | 4.10 | qfq | 8,475,734 | 37,227,764 | -2.03% |
| 2024-12-12 | 4.45 | 4.48 | 4.34 | 4.44 | 4.19 | qfq | 14,605,511 | 64,496,886 | 0.23% |
| 2024-12-11 | 4.39 | 4.51 | 4.36 | 4.43 | 4.18 | qfq | 14,973,362 | 66,547,425 | -0.89% |
| 2024-12-10 | 4.50 | 4.65 | 4.31 | 4.47 | 4.22 | qfq | 28,722,743 | 129,414,166 | -0.45% |
| 2024-12-09 | 4.45 | 4.49 | 4.25 | 4.49 | 4.24 | qfq | 22,949,268 | 102,284,712 | 4.91% |
| 2024-12-06 | 4.11 | 4.30 | 4.07 | 4.28 | 4.04 | qfq | 19,861,211 | 84,098,110 | 4.14% |
| 2024-12-05 | 3.96 | 4.11 | 3.88 | 4.11 | 3.88 | qfq | 19,684,648 | 79,509,115 | 5.12% |
| 2024-12-04 | 3.95 | 4.04 | 3.81 | 3.91 | 3.69 | qfq | 20,606,993 | 80,335,550 | -2.49% |
| 2024-12-03 | 4.34 | 4.34 | 3.95 | 4.01 | 3.78 | qfq | 20,602,476 | 85,835,573 | -2.91% |
| 2024-12-02 | 4.00 | 4.19 | 4.00 | 4.13 | 3.90 | qfq | 16,753,698 | 68,344,834 | 1.98% |
| 2024-11-29 | 4.05 | 4.17 | 4.00 | 4.05 | 3.82 | qfq | 12,806,732 | 51,917,656 | -1.46% |
| 2024-11-28 | 3.95 | 4.17 | 3.95 | 4.11 | 3.88 | qfq | 17,832,812 | 72,431,681 | -0.24% |
| 2024-11-27 | 4.19 | 4.22 | 3.92 | 4.12 | 3.89 | qfq | 36,362,840 | 149,628,804 | 2.49% |
| 2024-11-26 | 3.83 | 4.02 | 3.80 | 4.02 | 3.79 | qfq | 23,488,077 | 93,094,126 | 4.96% |
| 2024-11-25 | 3.76 | 3.97 | 3.60 | 3.83 | 3.61 | qfq | 29,689,700 | 113,307,395 | 1.06% |
| 2024-11-22 | 3.66 | 3.79 | 3.58 | 3.79 | 3.58 | qfq | 31,542,151 | 118,008,792 | 4.99% |
| 2024-11-21 | 3.43 | 3.61 | 3.40 | 3.61 | 3.41 | qfq | 21,625,269 | 77,293,769 | 4.94% |
| 2024-11-20 | 3.30 | 3.51 | 3.29 | 3.44 | 3.25 | qfq | 14,882,622 | 51,014,433 | 2.69% |
| 2024-11-19 | 3.40 | 3.53 | 3.35 | 3.35 | 3.16 | qfq | 26,217,000 | 89,362,913 | -5.10% |
| 2024-11-18 | 3.61 | 3.62 | 3.38 | 3.53 | 3.33 | qfq | 34,470,237 | 122,654,537 | 2.32% |
| 2024-11-15 | 3.29 | 3.45 | 3.18 | 3.45 | 3.26 | qfq | 13,318,961 | 45,271,818 | 4.86% |
| 2024-11-14 | 3.15 | 3.37 | 3.15 | 3.29 | 3.10 | qfq | 15,918,894 | 52,784,449 | 1.23% |
| 2024-11-13 | 3.29 | 3.30 | 3.15 | 3.25 | 3.07 | qfq | 16,679,616 | 53,797,664 | -1.22% |
| 2024-11-12 | 3.19 | 3.37 | 3.19 | 3.29 | 3.10 | qfq | 27,349,549 | 90,385,403 | 2.49% |
| 2024-11-11 | 3.14 | 3.37 | 3.14 | 3.21 | 3.03 | qfq | 35,438,752 | 114,025,715 | -3.02% |
| 2024-11-08 | 3.31 | 3.31 | 2.99 | 3.31 | 3.12 | qfq | 79,470,912 | 252,089,661 | 5.08% |
| 2024-11-07 | 3.15 | 3.15 | 3.15 | 3.15 | 2.97 | qfq | 2,570,825 | 8,098,099 | 5.00% |
| 2024-11-06 | 3.00 | 3.00 | 3.00 | 3.00 | 2.83 | qfq | 1,097,100 | 3,291,300 | 4.90% |
| 2024-11-05 | 2.86 | 2.86 | 2.86 | 2.86 | 2.70 | qfq | 415,400 | 1,188,044 | 5.15% |
| 2024-11-04 | 2.72 | 2.72 | 2.72 | 2.72 | 2.57 | qfq | 2,704,855 | 7,357,206 | 5.02% |
| 2024-11-01 | 2.59 | 2.59 | 2.58 | 2.59 | 2.44 | qfq | 12,975,855 | 33,604,701 | 4.86% |
| 2024-10-31 | 2.47 | 2.47 | 2.41 | 2.47 | 2.33 | qfq | 20,594,090 | 50,806,016 | 5.11% |
| 2024-10-30 | 2.35 | 2.35 | 2.23 | 2.35 | 2.22 | qfq | 28,641,599 | 66,993,479 | 4.91% |
| 2024-10-29 | 2.24 | 2.24 | 2.24 | 2.24 | 2.11 | qfq | 1,564,300 | 3,504,032 | 5.16% |
| 2024-10-28 | 2.13 | 2.13 | 2.13 | 2.13 | 2.01 | qfq | 1,670,953 | 3,559,130 | 4.93% |
| 2024-10-25 | 2.03 | 2.03 | 1.98 | 2.03 | 1.92 | qfq | 11,891,684 | 24,123,830 | 5.18% |
| 2024-10-24 | 1.83 | 1.93 | 1.80 | 1.93 | 1.82 | qfq | 12,406,622 | 23,668,976 | 4.89% |
| 2024-10-23 | 1.81 | 1.86 | 1.80 | 1.84 | 1.74 | qfq | 7,480,718 | 13,763,297 | 1.10% |
| 2024-10-22 | 1.79 | 1.83 | 1.77 | 1.82 | 1.72 | qfq | 9,171,783 | 16,563,215 | 1.68% |
| 2024-10-21 | 1.87 | 1.89 | 1.78 | 1.79 | 1.69 | qfq | 16,250,283 | 29,468,585 | -4.28% |
| 2024-10-18 | 1.85 | 1.91 | 1.83 | 1.87 | 1.76 | qfq | 9,705,383 | 18,175,004 | 0.54% |
| 2024-10-17 | 1.90 | 1.91 | 1.84 | 1.86 | 1.75 | qfq | 9,216,500 | 17,284,658 | -2.11% |
| 2024-10-16 | 1.87 | 1.93 | 1.83 | 1.90 | 1.79 | qfq | 11,789,834 | 22,198,771 | 1.60% |
| 2024-10-15 | 1.86 | 1.90 | 1.82 | 1.87 | 1.76 | qfq | 14,723,416 | 27,443,075 | 3.31% |
| 2024-10-14 | 1.74 | 1.81 | 1.72 | 1.81 | 1.71 | qfq | 13,690,022 | 24,397,973 | 5.23% |
| 2024-10-11 | 1.73 | 1.78 | 1.68 | 1.72 | 1.62 | qfq | 13,423,807 | 23,329,133 | 0.58% |
| 2024-10-10 | 1.79 | 1.80 | 1.71 | 1.71 | 1.61 | qfq | 17,583,402 | 30,493,867 | -5.00% |
| 2024-10-09 | 1.84 | 1.84 | 1.80 | 1.80 | 1.70 | qfq | 15,412,783 | 27,789,528 | -4.76% |
| 2024-10-08 | 2.03 | 2.05 | 1.88 | 1.89 | 1.78 | qfq | 38,261,666 | 74,354,392 | -4.55% |
| 2024-09-30 | 1.97 | 2.04 | 1.87 | 1.98 | 1.87 | qfq | 38,500,731 | 74,397,463 | 0.51% |
| 2024-09-27 | 2.01 | 2.02 | 1.94 | 1.97 | 1.86 | qfq | 17,220,322 | 33,894,503 | -1.01% |
| 2024-09-26 | 2.02 | 2.04 | 1.95 | 1.99 | 1.88 | qfq | 12,144,447 | 24,234,140 | -2.45% |
| 2024-09-25 | 2.08 | 2.08 | 2.00 | 2.04 | 1.92 | qfq | 9,962,341 | 20,186,823 | -0.49% |
| 2024-09-24 | 2.05 | 2.12 | 2.02 | 2.05 | 1.93 | qfq | 11,708,256 | 24,056,045 | 0.49% |
| 2024-09-23 | 2.00 | 2.08 | 1.96 | 2.04 | 1.92 | qfq | 11,352,161 | 22,972,706 | 0.00% |
| 2024-09-20 | 2.09 | 2.12 | 2.01 | 2.04 | 1.92 | qfq | 17,329,797 | 35,643,752 | 0.49% |
| 2024-09-19 | 1.95 | 2.03 | 1.93 | 2.03 | 1.92 | qfq | 12,770,361 | 25,399,472 | 5.18% |
| 2024-09-18 | 1.98 | 2.01 | 1.93 | 1.93 | 1.82 | qfq | 23,730,618 | 46,436,307 | -4.93% |
| 2024-09-13 | 1.95 | 2.04 | 1.95 | 2.03 | 1.92 | qfq | 32,152,128 | 64,816,320 | 4.64% |
| 2024-09-12 | 1.86 | 1.94 | 1.81 | 1.94 | 1.83 | qfq | 19,236,367 | 36,724,177 | 4.86% |
| 2024-09-11 | 1.87 | 1.88 | 1.84 | 1.85 | 1.75 | qfq | 7,148,061 | 13,306,548 | 0.00% |
| 2024-09-10 | 1.84 | 1.87 | 1.82 | 1.85 | 1.75 | qfq | 7,120,300 | 13,143,424 | 0.00% |
| 2024-09-09 | 1.85 | 1.87 | 1.81 | 1.85 | 1.75 | qfq | 10,278,931 | 18,893,862 | 1.09% |
| 2024-09-06 | 1.84 | 1.89 | 1.82 | 1.83 | 1.73 | qfq | 9,968,600 | 18,453,244 | -1.08% |
| 2024-09-05 | 1.79 | 1.85 | 1.76 | 1.85 | 1.75 | qfq | 9,326,900 | 17,027,194 | 3.35% |
| 2024-09-04 | 1.83 | 1.84 | 1.75 | 1.79 | 1.69 | qfq | 11,204,400 | 19,984,455 | -1.65% |
| 2024-09-03 | 1.85 | 1.87 | 1.80 | 1.82 | 1.72 | qfq | 17,427,500 | 31,751,970 | -2.15% |
| 2024-09-02 | 1.82 | 1.89 | 1.80 | 1.86 | 1.75 | qfq | 23,328,898 | 42,964,792 | 2.20% |
| 2024-08-30 | 1.76 | 1.82 | 1.75 | 1.82 | 1.72 | qfq | 28,553,598 | 51,438,264 | 5.20% |
| 2024-08-29 | 1.73 | 1.76 | 1.70 | 1.73 | 1.63 | qfq | 23,813,761 | 41,019,148 | -3.35% |
| 2024-08-28 | 1.90 | 1.96 | 1.79 | 1.79 | 1.69 | qfq | 31,541,898 | 59,292,503 | -4.79% |
| 2024-08-27 | 1.81 | 1.88 | 1.75 | 1.88 | 1.77 | qfq | 30,401,598 | 54,924,228 | 2.73% |
| 2024-08-26 | 1.75 | 1.83 | 1.71 | 1.83 | 1.73 | qfq | 28,767,359 | 51,879,161 | 5.17% |
| 2024-08-23 | 1.71 | 1.79 | 1.71 | 1.74 | 1.64 | qfq | 14,268,200 | 24,923,603 | 0.58% |
| 2024-08-22 | 1.72 | 1.78 | 1.69 | 1.73 | 1.63 | qfq | 18,065,000 | 31,539,718 | 1.76% |
| 2024-08-21 | 1.63 | 1.70 | 1.60 | 1.70 | 1.60 | qfq | 14,620,300 | 24,453,538 | 4.94% |
| 2024-08-20 | 1.61 | 1.64 | 1.58 | 1.62 | 1.53 | qfq | 9,012,000 | 14,544,151 | -1.22% |
| 2024-08-19 | 1.66 | 1.70 | 1.60 | 1.64 | 1.55 | qfq | 11,258,470 | 18,603,613 | 1.23% |
| 2024-08-16 | 1.72 | 1.73 | 1.62 | 1.62 | 1.53 | qfq | 14,874,100 | 24,616,871 | -4.71% |
| 2024-08-15 | 1.74 | 1.75 | 1.68 | 1.70 | 1.60 | qfq | 10,090,945 | 17,256,497 | -3.41% |
| 2024-08-14 | 1.78 | 1.82 | 1.75 | 1.76 | 1.66 | qfq | 8,998,689 | 16,008,991 | -0.56% |
| 2024-08-13 | 1.73 | 1.81 | 1.72 | 1.77 | 1.67 | qfq | 12,684,200 | 22,451,406 | 2.91% |
| 2024-08-12 | 1.71 | 1.74 | 1.70 | 1.72 | 1.62 | qfq | 18,177,200 | 31,254,905 | -3.91% |
| 2024-08-09 | 1.83 | 1.87 | 1.78 | 1.79 | 1.69 | qfq | 28,165,900 | 51,267,134 | -2.19% |
| 2024-08-08 | 1.80 | 1.83 | 1.77 | 1.83 | 1.73 | qfq | 28,160,526 | 51,294,850 | 5.17% |
| 2024-08-07 | 1.70 | 1.74 | 1.68 | 1.74 | 1.64 | qfq | 14,911,266 | 25,471,350 | 2.96% |
| 2024-08-06 | 1.68 | 1.73 | 1.63 | 1.69 | 1.59 | qfq | 18,345,700 | 30,911,358 | 0.00% |
| 2024-08-05 | 1.69 | 1.75 | 1.64 | 1.69 | 1.59 | qfq | 22,978,829 | 38,880,337 | -2.31% |
| 2024-08-02 | 1.76 | 1.80 | 1.68 | 1.73 | 1.63 | qfq | 30,720,400 | 53,372,604 | -1.70% |
| 2024-08-01 | 1.72 | 1.80 | 1.68 | 1.76 | 1.66 | qfq | 32,987,700 | 57,603,740 | 1.73% |
| 2024-07-31 | 1.67 | 1.78 | 1.64 | 1.73 | 1.63 | qfq | 29,704,622 | 50,507,570 | 0.00% |
| 2024-07-30 | 1.74 | 1.81 | 1.69 | 1.73 | 1.63 | qfq | 38,481,700 | 67,379,098 | 0.58% |
| 2024-07-29 | 1.61 | 1.72 | 1.58 | 1.72 | 1.62 | qfq | 29,249,146 | 48,895,773 | 4.88% |
| 2024-07-26 | 1.64 | 1.67 | 1.53 | 1.64 | 1.55 | qfq | 36,287,257 | 57,967,540 | 2.50% |
| 2024-07-25 | 1.60 | 1.60 | 1.53 | 1.60 | 1.51 | qfq | 26,631,896 | 42,421,420 | 5.26% |
| 2024-07-24 | 1.48 | 1.52 | 1.46 | 1.52 | 1.43 | qfq | 19,218,882 | 28,996,654 | 4.83% |
| 2024-07-23 | 1.45 | 1.45 | 1.38 | 1.45 | 1.37 | qfq | 25,066,166 | 36,253,816 | 5.07% |
| 2024-07-22 | 1.34 | 1.38 | 1.32 | 1.38 | 1.30 | qfq | 10,084,708 | 13,734,599 | 5.34% |
| 2024-07-19 | 1.35 | 1.37 | 1.31 | 1.31 | 1.24 | qfq | 24,839,142 | 32,976,085 | -5.07% |
| 2024-07-18 | 1.39 | 1.41 | 1.30 | 1.38 | 1.30 | qfq | 29,014,605 | 39,304,944 | 0.73% |
| 2024-07-17 | 1.40 | 1.40 | 1.31 | 1.37 | 1.29 | qfq | 43,631,087 | 59,653,143 | 3.01% |
| 2024-07-16 | 1.31 | 1.33 | 1.30 | 1.33 | 1.25 | qfq | 8,485,798 | 11,194,390 | 4.72% |
| 2024-07-15 | 1.19 | 1.27 | 1.18 | 1.27 | 1.20 | qfq | 29,618,305 | 36,872,403 | 4.96% |
| 2024-07-12 | 1.19 | 1.22 | 1.17 | 1.21 | 1.14 | qfq | 32,225,222 | 38,936,809 | 4.31% |
| 2024-07-11 | 1.12 | 1.16 | 1.09 | 1.16 | 1.09 | qfq | 16,879,361 | 19,197,824 | 5.45% |
| 2024-07-10 | 1.08 | 1.11 | 1.08 | 1.10 | 1.04 | qfq | 15,408,807 | 16,802,170 | -1.79% |
| 2024-07-09 | 1.11 | 1.15 | 1.07 | 1.12 | 1.06 | qfq | 19,181,828 | 21,275,943 | 0.90% |
| 2024-07-08 | 1.11 | 1.15 | 1.08 | 1.11 | 1.05 | qfq | 32,081,487 | 35,571,655 | -1.77% |
| 2024-07-05 | 1.07 | 1.13 | 1.03 | 1.13 | 1.07 | qfq | 39,682,946 | 43,093,459 | 4.63% |
| 2024-07-04 | 1.08 | 1.08 | 1.04 | 1.08 | 1.02 | qfq | 56,070,351 | 60,171,805 | 4.85% |
| 2024-07-03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.97 | qfq | 2,533,281 | 2,609,279 | 5.10% |
| 2024-07-02 | 0.95 | 0.98 | 0.95 | 0.98 | 0.92 | qfq | 17,375,037 | 16,939,301 | 5.38% |
| 2024-07-01 | 0.93 | 0.96 | 0.93 | 0.93 | 0.88 | qfq | 36,075,105 | 33,621,281 | -5.10% |
| 2024-06-28 | 0.98 | 1.01 | 0.98 | 0.98 | 0.92 | qfq | 23,034,661 | 22,652,857 | -4.85% |
| 2024-06-27 | 1.02 | 1.08 | 1.02 | 1.03 | 0.97 | qfq | 17,724,181 | 18,633,912 | 0.00% |
| 2024-06-26 | 1.01 | 1.06 | 1.01 | 1.03 | 0.97 | qfq | 29,571,796 | 30,168,958 | -2.83% |
| 2024-06-25 | 1.10 | 1.10 | 1.06 | 1.06 | 1.00 | qfq | 19,688,600 | 21,049,149 | -5.36% |
| 2024-06-24 | 1.12 | 1.16 | 1.09 | 1.12 | 1.06 | qfq | 19,431,658 | 21,847,179 | 0.90% |
| 2024-06-21 | 1.11 | 1.15 | 1.11 | 1.11 | 1.05 | qfq | 25,846,200 | 28,868,862 | -5.13% |
| 2024-06-20 | 1.21 | 1.22 | 1.17 | 1.17 | 1.10 | qfq | 27,703,700 | 32,748,018 | -4.88% |
| 2024-06-19 | 1.17 | 1.24 | 1.16 | 1.23 | 1.16 | qfq | 37,896,775 | 46,025,094 | 4.24% |
| 2024-06-18 | 1.14 | 1.21 | 1.14 | 1.18 | 1.11 | qfq | 34,033,175 | 39,605,461 | 1.72% |
| 2024-06-17 | 1.08 | 1.16 | 1.07 | 1.16 | 1.09 | qfq | 47,948,320 | 54,494,676 | 5.45% |
| 2024-06-14 | 1.13 | 1.15 | 1.10 | 1.10 | 1.04 | qfq | 41,770,564 | 46,575,794 | -5.17% |
| 2024-06-13 | 1.09 | 1.17 | 1.08 | 1.16 | 1.09 | qfq | 55,263,142 | 61,406,588 | 3.57% |
| 2024-06-12 | 1.02 | 1.12 | 1.02 | 1.12 | 1.06 | qfq | 67,733,193 | 72,083,840 | 4.67% |
| 2024-06-11 | 1.07 | 1.09 | 1.07 | 1.07 | 1.01 | qfq | 38,550,600 | 41,290,675 | -5.31% |
| 2024-06-07 | 1.13 | 1.17 | 1.13 | 1.13 | 1.07 | qfq | 43,788,500 | 49,541,898 | -5.04% |
| 2024-06-06 | 1.19 | 1.19 | 1.19 | 1.19 | 1.12 | qfq | 1,688,900 | 2,009,791 | -4.80% |
| 2024-06-05 | 1.25 | 1.36 | 1.25 | 1.25 | 1.18 | qfq | 45,285,663 | 57,635,545 | -5.30% |
| 2024-06-04 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | qfq | 948,000 | 1,251,360 | -5.04% |
| 2024-06-03 | 1.39 | 1.42 | 1.39 | 1.39 | 1.31 | qfq | 6,890,700 | 9,597,794 | -4.79% |
| 2024-05-31 | 1.46 | 1.51 | 1.46 | 1.46 | 1.38 | qfq | 30,724,800 | 45,090,339 | -5.19% |
| 2024-05-30 | 1.53 | 1.57 | 1.53 | 1.54 | 1.45 | qfq | 55,447,858 | 85,147,163 | -4.35% |
| 2024-05-29 | 1.61 | 1.61 | 1.61 | 1.61 | 1.52 | qfq | 4,372,600 | 7,039,886 | -4.73% |
| 2024-05-28 | 1.75 | 1.75 | 1.67 | 1.69 | 1.59 | qfq | 66,314,752 | 115,457,242 | 1.20% |
| 2024-05-27 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58 | qfq | 2,607,300 | 4,354,191 | 5.03% |
| 2024-05-24 | 1.58 | 1.61 | 1.55 | 1.59 | 1.50 | qfq | 15,436,989 | 24,521,858 | 1.27% |
| 2024-05-23 | 1.61 | 1.63 | 1.56 | 1.57 | 1.48 | qfq | 17,660,116 | 28,007,700 | -3.68% |
| 2024-05-22 | 1.61 | 1.67 | 1.58 | 1.63 | 1.54 | qfq | 17,882,958 | 29,145,345 | 1.88% |
| 2024-05-21 | 1.55 | 1.61 | 1.55 | 1.60 | 1.51 | qfq | 15,139,578 | 23,920,139 | -1.23% |
| 2024-05-20 | 1.70 | 1.71 | 1.62 | 1.62 | 1.53 | qfq | 26,021,300 | 42,737,610 | -4.71% |
| 2024-05-17 | 1.70 | 1.72 | 1.65 | 1.70 | 1.60 | qfq | 23,767,003 | 40,031,794 | 0.59% |
| 2024-05-16 | 1.65 | 1.72 | 1.64 | 1.69 | 1.59 | qfq | 23,952,797 | 40,385,190 | 1.20% |
| 2024-05-15 | 1.64 | 1.70 | 1.60 | 1.67 | 1.58 | qfq | 27,174,642 | 45,002,824 | 1.83% |
| 2024-05-14 | 1.59 | 1.64 | 1.59 | 1.64 | 1.55 | qfq | 24,775,360 | 40,327,235 | 5.13% |
| 2024-05-13 | 1.56 | 1.65 | 1.54 | 1.56 | 1.47 | qfq | 20,469,168 | 32,272,745 | -3.70% |
| 2024-05-10 | 1.70 | 1.73 | 1.62 | 1.62 | 1.53 | qfq | 27,256,600 | 44,897,511 | -5.26% |
| 2024-05-09 | 1.75 | 1.77 | 1.70 | 1.71 | 1.61 | qfq | 37,978,836 | 65,717,751 | -4.47% |
| 2024-05-08 | 1.72 | 1.80 | 1.68 | 1.79 | 1.69 | qfq | 44,835,322 | 78,928,298 | 4.68% |
| 2024-05-07 | 1.70 | 1.75 | 1.68 | 1.71 | 1.61 | qfq | 44,242,881 | 74,941,239 | -3.39% |
| 2024-05-06 | 1.77 | 1.77 | 1.77 | 1.77 | 1.67 | qfq | 2,706,500 | 4,790,505 | 4.73% |
| 2024-04-30 | 1.69 | 1.69 | 1.69 | 1.69 | 1.59 | qfq | 3,697,000 | 6,247,930 | 4.97% |
| 2024-04-29 | 1.52 | 1.61 | 1.52 | 1.61 | 1.52 | qfq | 39,426,723 | 62,694,937 | 5.23% |
| 2024-04-26 | 1.59 | 1.59 | 1.51 | 1.53 | 1.44 | qfq | 39,554,361 | 60,819,496 | -3.77% |
| 2024-04-25 | 1.59 | 1.59 | 1.59 | 1.59 | 1.50 | qfq | 6,446,322 | 10,249,652 | 5.30% |
| 2024-04-24 | 1.57 | 1.58 | 1.50 | 1.51 | 1.42 | qfq | 50,927,148 | 76,949,760 | -4.43% |
| 2024-04-23 | 1.53 | 1.61 | 1.51 | 1.58 | 1.49 | qfq | 33,307,123 | 52,219,716 | 0.00% |
| 2024-04-22 | 1.58 | 1.64 | 1.58 | 1.58 | 1.49 | qfq | 34,392,561 | 54,545,235 | -4.82% |
| 2024-04-19 | 1.66 | 1.66 | 1.66 | 1.66 | 1.57 | qfq | 2,795,100 | 4,639,866 | -5.14% |
| 2024-04-18 | 1.82 | 1.84 | 1.75 | 1.75 | 1.65 | qfq | 35,425,048 | 62,952,616 | -4.89% |
| 2024-04-17 | 1.83 | 1.92 | 1.83 | 1.84 | 1.74 | qfq | 55,474,199 | 102,451,665 | -4.66% |
| 2024-04-16 | 1.93 | 1.93 | 1.93 | 1.93 | 1.82 | qfq | 1,422,100 | 2,744,653 | -4.93% |
| 2024-04-15 | 2.03 | 2.03 | 2.03 | 2.03 | 1.92 | qfq | 2,364,300 | 4,799,529 | -5.14% |
| 2024-04-12 | 2.10 | 2.20 | 2.10 | 2.14 | 2.02 | qfq | 26,041,200 | 55,980,067 | 1.42% |
| 2024-04-11 | 2.11 | 2.18 | 2.08 | 2.11 | 1.99 | qfq | 29,094,595 | 61,769,056 | -3.65% |
| 2024-04-10 | 2.28 | 2.30 | 2.19 | 2.19 | 2.07 | qfq | 26,196,755 | 57,835,453 | -4.78% |
| 2024-04-09 | 2.23 | 2.34 | 2.23 | 2.30 | 2.17 | qfq | 25,391,887 | 58,037,128 | 1.32% |
| 2024-04-08 | 2.35 | 2.35 | 2.27 | 2.27 | 2.14 | qfq | 29,744,349 | 67,774,793 | -5.02% |
| 2024-04-03 | 2.48 | 2.48 | 2.38 | 2.39 | 2.25 | qfq | 32,309,263 | 78,051,879 | -4.78% |
| 2024-04-02 | 2.57 | 2.59 | 2.48 | 2.51 | 2.37 | qfq | 36,995,953 | 93,661,590 | -1.95% |
| 2024-04-01 | 2.42 | 2.56 | 2.40 | 2.56 | 2.42 | qfq | 41,717,963 | 104,102,272 | 4.92% |
| 2024-03-29 | 2.44 | 2.47 | 2.35 | 2.44 | 2.30 | qfq | 50,489,259 | 120,521,742 | -1.21% |
| 2024-03-28 | 2.43 | 2.52 | 2.38 | 2.47 | 2.33 | qfq | 41,743,134 | 102,229,963 | -1.20% |
| 2024-03-27 | 2.58 | 2.59 | 2.50 | 2.50 | 2.36 | qfq | 30,585,061 | 76,925,681 | -4.94% |
| 2024-03-26 | 2.72 | 2.74 | 2.63 | 2.63 | 2.48 | qfq | 40,132,787 | 106,581,859 | -5.05% |
| 2024-03-25 | 2.87 | 2.88 | 2.77 | 2.77 | 2.61 | qfq | 30,635,922 | 86,603,945 | -5.14% |
| 2024-03-22 | 2.85 | 2.97 | 2.81 | 2.92 | 2.75 | qfq | 37,279,411 | 107,492,322 | 2.10% |
| 2024-03-21 | 2.98 | 3.02 | 2.84 | 2.86 | 2.70 | qfq | 52,686,142 | 152,406,626 | -4.35% |
| 2024-03-20 | 2.90 | 3.04 | 2.86 | 2.99 | 2.82 | qfq | 50,158,762 | 147,964,734 | 3.10% |
| 2024-03-19 | 3.06 | 3.11 | 2.90 | 2.90 | 2.74 | qfq | 58,023,399 | 172,920,771 | -4.92% |
| 2024-03-18 | 3.28 | 3.28 | 2.96 | 3.05 | 2.88 | qfq | 65,183,070 | 201,696,588 | -2.24% |
| 2024-03-15 | 3.00 | 3.12 | 2.98 | 3.12 | 2.94 | qfq | 27,093,119 | 83,264,960 | 5.05% |
| 2024-03-14 | 2.81 | 2.97 | 2.80 | 2.97 | 2.80 | qfq | 53,365,519 | 155,253,410 | 4.95% |
| 2024-03-13 | 2.78 | 2.88 | 2.72 | 2.83 | 2.67 | qfq | 50,025,831 | 140,030,259 | 1.07% |
| 2024-03-12 | 2.78 | 2.85 | 2.75 | 2.80 | 2.64 | qfq | 64,046,954 | 180,710,209 | 3.32% |
| 2024-03-11 | 2.71 | 2.81 | 2.68 | 2.71 | 2.56 | qfq | 66,790,970 | 182,467,253 | 0.00% |
| 2024-03-08 | 2.55 | 2.71 | 2.53 | 2.71 | 2.56 | qfq | 76,622,277 | 201,574,894 | 5.04% |
| 2024-03-07 | 2.46 | 2.63 | 2.42 | 2.58 | 2.43 | qfq | 81,042,631 | 204,262,375 | 3.20% |
| 2024-03-06 | 2.48 | 2.55 | 2.46 | 2.50 | 2.36 | qfq | 79,731,257 | 197,228,749 | -3.47% |
| 2024-03-05 | 2.47 | 2.60 | 2.44 | 2.59 | 2.44 | qfq | 89,635,953 | 230,545,612 | 4.44% |
| 2024-03-04 | 2.46 | 2.52 | 2.38 | 2.48 | 2.34 | qfq | 79,465,050 | 192,672,250 | -0.80% |
| 2024-03-01 | 2.41 | 2.60 | 2.41 | 2.50 | 2.36 | qfq | 106,682,708 | 260,213,586 | -1.57% |
| 2024-02-29 | 2.54 | 2.54 | 2.54 | 2.54 | 2.40 | qfq | 393,400 | 999,236 | -4.87% |
| 2024-02-28 | 2.67 | 2.67 | 2.67 | 2.67 | 2.52 | qfq | 416,200 | 1,111,254 | -4.98% |
| 2024-02-27 | 2.81 | 2.81 | 2.81 | 2.81 | 2.65 | qfq | 301,000 | 845,810 | -5.07% |
| 2024-02-23 | 2.83 | 2.98 | 2.83 | 2.96 | 2.79 | qfq | 34,982,442 | 101,644,562 | 4.59% |
| 2024-02-22 | 2.74 | 2.84 | 2.71 | 2.83 | 2.67 | qfq | 35,069,520 | 97,698,222 | 1.43% |
| 2024-02-21 | 2.51 | 2.79 | 2.49 | 2.79 | 2.63 | qfq | 27,256,303 | 72,762,174 | 9.84% |
| 2024-02-20 | 2.50 | 2.55 | 2.43 | 2.54 | 2.40 | qfq | 28,418,833 | 71,275,488 | 2.01% |
| 2024-02-19 | 2.37 | 2.50 | 2.33 | 2.49 | 2.35 | qfq | 42,219,508 | 102,244,496 | 3.75% |
| 2024-02-08 | 2.16 | 2.47 | 2.13 | 2.40 | 2.26 | qfq | 63,904,318 | 141,402,100 | 1.27% |
| 2024-02-07 | 2.62 | 2.63 | 2.37 | 2.37 | 2.24 | qfq | 21,223,747 | 50,917,985 | -9.89% |
| 2024-02-06 | 2.68 | 2.84 | 2.63 | 2.63 | 2.48 | qfq | 24,942,400 | 66,179,492 | -9.93% |
| 2024-02-05 | 3.19 | 3.23 | 2.92 | 2.92 | 2.75 | qfq | 15,032,409 | 44,256,026 | -9.88% |
| 2024-02-02 | 3.42 | 3.52 | 3.08 | 3.24 | 3.06 | qfq | 19,600,840 | 64,588,405 | -4.99% |
| 2024-02-01 | 3.60 | 3.65 | 3.39 | 3.41 | 3.22 | qfq | 16,856,961 | 58,275,820 | -5.28% |
| 2024-01-31 | 3.69 | 3.90 | 3.60 | 3.60 | 3.40 | qfq | 14,642,706 | 54,386,430 | -6.98% |
| 2024-01-30 | 4.03 | 4.03 | 3.87 | 3.87 | 3.65 | qfq | 10,467,100 | 41,230,565 | -3.25% |
| 2024-01-29 | 4.18 | 4.21 | 3.99 | 4.00 | 3.77 | qfq | 12,886,100 | 52,485,858 | -4.08% |
| 2024-01-26 | 4.09 | 4.22 | 4.03 | 4.17 | 3.93 | qfq | 15,600,580 | 65,029,107 | 1.96% |
| 2024-01-25 | 3.83 | 4.10 | 3.83 | 4.09 | 3.86 | qfq | 17,462,100 | 69,812,576 | 6.79% |
| 2024-01-24 | 3.74 | 3.85 | 3.66 | 3.83 | 3.61 | qfq | 12,607,200 | 47,435,679 | 2.68% |
| 2024-01-23 | 3.73 | 3.78 | 3.64 | 3.73 | 3.52 | qfq | 13,629,061 | 50,480,004 | -1.32% |
| 2024-01-22 | 4.03 | 4.03 | 3.75 | 3.78 | 3.57 | qfq | 13,445,100 | 52,149,544 | -5.50% |
| 2024-01-19 | 4.10 | 4.11 | 3.99 | 4.00 | 3.77 | qfq | 9,558,800 | 38,469,131 | -2.68% |
| 2024-01-18 | 4.12 | 4.13 | 3.97 | 4.11 | 3.88 | qfq | 13,424,279 | 54,235,770 | -0.48% |
| 2024-01-17 | 4.24 | 4.26 | 4.12 | 4.13 | 3.90 | qfq | 8,843,879 | 37,003,676 | -2.36% |
| 2024-01-16 | 4.29 | 4.32 | 4.16 | 4.23 | 3.99 | qfq | 12,420,400 | 52,385,959 | -1.86% |
| 2024-01-15 | 4.37 | 4.39 | 4.30 | 4.31 | 4.07 | qfq | 11,612,800 | 50,343,868 | -2.05% |
| 2024-01-12 | 4.36 | 4.53 | 4.35 | 4.40 | 4.15 | qfq | 13,126,700 | 58,158,698 | 0.92% |
| 2024-01-11 | 4.29 | 4.37 | 4.28 | 4.36 | 4.11 | qfq | 10,050,700 | 43,557,195 | 2.11% |
| 2024-01-10 | 4.41 | 4.41 | 4.27 | 4.27 | 4.03 | qfq | 12,980,700 | 56,165,398 | -3.17% |
| 2024-01-09 | 4.37 | 4.44 | 4.32 | 4.41 | 4.16 | qfq | 20,564,800 | 90,147,725 | 1.15% |
| 2024-01-08 | 4.39 | 4.58 | 4.35 | 4.36 | 4.11 | qfq | 23,855,661 | 105,667,407 | 0.46% |
| 2024-01-05 | 4.41 | 4.44 | 4.31 | 4.34 | 4.09 | qfq | 9,235,000 | 40,481,015 | -1.59% |
| 2024-01-04 | 4.39 | 4.44 | 4.37 | 4.41 | 4.16 | qfq | 8,500,600 | 37,436,510 | 0.68% |
| 2024-01-03 | 4.39 | 4.43 | 4.33 | 4.38 | 4.13 | qfq | 9,368,700 | 40,984,240 | -0.23% |
| 2024-01-02 | 4.39 | 4.44 | 4.37 | 4.39 | 4.14 | qfq | 8,534,400 | 37,626,482 | 0.23% |
| 2023-12-29 | 4.37 | 4.41 | 4.34 | 4.38 | 4.13 | qfq | 7,845,220 | 34,315,151 | 0.23% |
| 2023-12-28 | 4.31 | 4.40 | 4.24 | 4.37 | 4.12 | qfq | 7,414,761 | 32,231,733 | 1.39% |
| 2023-12-27 | 4.25 | 4.35 | 4.22 | 4.31 | 4.07 | qfq | 7,978,500 | 34,181,401 | 1.65% |
| 2023-12-26 | 4.29 | 4.35 | 4.23 | 4.24 | 4.00 | qfq | 7,244,561 | 31,006,151 | -0.93% |
| 2023-12-25 | 4.35 | 4.36 | 4.27 | 4.28 | 4.04 | qfq | 9,835,561 | 42,328,613 | -1.61% |
| 2023-12-22 | 4.49 | 4.53 | 4.32 | 4.35 | 4.10 | qfq | 10,506,561 | 46,095,593 | -2.03% |
| 2023-12-21 | 4.38 | 4.47 | 4.31 | 4.44 | 4.19 | qfq | 10,939,200 | 48,072,443 | 1.14% |
| 2023-12-20 | 4.41 | 4.51 | 4.38 | 4.39 | 4.14 | qfq | 11,816,800 | 52,463,550 | -0.45% |
| 2023-12-19 | 4.45 | 4.47 | 4.37 | 4.41 | 4.16 | qfq | 15,115,900 | 66,665,212 | -0.45% |
| 2023-12-18 | 4.31 | 4.50 | 4.21 | 4.43 | 4.18 | qfq | 34,713,620 | 153,065,901 | -4.53% |
| 2023-12-15 | 4.70 | 4.73 | 4.61 | 4.64 | 4.38 | qfq | 11,641,600 | 54,103,954 | -1.28% |
| 2023-12-14 | 4.65 | 4.83 | 4.65 | 4.70 | 4.43 | qfq | 17,277,300 | 81,981,417 | 1.08% |
| 2023-12-13 | 4.67 | 4.74 | 4.63 | 4.65 | 4.39 | qfq | 13,751,200 | 64,359,689 | -0.64% |
| 2023-12-12 | 4.55 | 4.70 | 4.55 | 4.68 | 4.42 | qfq | 15,708,400 | 72,834,396 | 2.86% |
| 2023-12-11 | 4.53 | 4.57 | 4.51 | 4.55 | 4.29 | qfq | 15,009,800 | 68,043,025 | -0.44% |
| 2023-12-08 | 4.70 | 4.73 | 4.55 | 4.57 | 4.31 | qfq | 20,534,363 | 94,449,282 | -2.14% |
| 2023-12-07 | 4.70 | 4.74 | 4.65 | 4.67 | 4.41 | qfq | 17,316,800 | 81,246,102 | -0.85% |
| 2023-12-06 | 4.67 | 4.76 | 4.67 | 4.71 | 4.44 | qfq | 18,961,500 | 89,496,153 | 0.00% |
| 2023-12-05 | 4.78 | 4.85 | 4.70 | 4.71 | 4.44 | qfq | 21,712,800 | 103,252,577 | -2.08% |
| 2023-12-04 | 4.76 | 4.94 | 4.75 | 4.81 | 4.54 | qfq | 24,789,300 | 119,894,041 | 1.05% |
| 2023-12-01 | 4.76 | 4.82 | 4.69 | 4.76 | 4.49 | qfq | 21,274,777 | 101,358,659 | 0.63% |
| 2023-11-30 | 4.77 | 4.80 | 4.64 | 4.73 | 4.46 | qfq | 29,016,100 | 136,304,257 | -0.42% |
| 2023-11-29 | 4.86 | 4.90 | 4.72 | 4.75 | 4.48 | qfq | 39,156,175 | 186,984,793 | -3.46% |
| 2023-11-28 | 4.92 | 4.94 | 4.81 | 4.92 | 4.64 | qfq | 42,003,370 | 204,245,096 | -1.01% |
| 2023-11-27 | 4.83 | 5.10 | 4.76 | 4.97 | 4.69 | qfq | 56,859,094 | 282,331,231 | 1.22% |
| 2023-11-24 | 4.81 | 5.04 | 4.74 | 4.91 | 4.63 | qfq | 64,928,072 | 318,612,108 | 2.51% |
| 2023-11-23 | 4.72 | 4.79 | 4.60 | 4.79 | 4.52 | qfq | 49,381,444 | 233,207,418 | -1.24% |
| 2023-11-22 | 4.77 | 5.12 | 4.77 | 4.85 | 4.58 | qfq | 68,051,817 | 332,125,795 | 2.32% |
| 2023-11-21 | 4.75 | 4.87 | 4.69 | 4.74 | 4.47 | qfq | 51,675,371 | 246,516,186 | 0.64% |
| 2023-11-20 | 4.72 | 4.87 | 4.70 | 4.71 | 4.44 | qfq | 64,272,156 | 305,059,067 | 0.43% |
| 2023-11-17 | 4.67 | 4.99 | 4.63 | 4.69 | 4.42 | qfq | 107,973,853 | 514,254,171 | -2.49% |
| 2023-11-16 | 4.35 | 4.81 | 4.32 | 4.81 | 4.54 | qfq | 64,787,643 | 303,123,478 | 10.07% |
| 2023-11-15 | 4.42 | 4.47 | 4.35 | 4.37 | 4.12 | qfq | 18,204,745 | 80,021,737 | -0.68% |
| 2023-11-14 | 4.32 | 4.43 | 4.32 | 4.40 | 4.15 | qfq | 29,998,750 | 131,755,996 | 2.56% |
| 2023-11-13 | 4.22 | 4.29 | 4.22 | 4.29 | 4.05 | qfq | 10,128,400 | 43,159,250 | 1.66% |
| 2023-11-10 | 4.20 | 4.24 | 4.17 | 4.22 | 3.98 | qfq | 10,869,000 | 45,737,199 | 0.00% |
| 2023-11-09 | 4.28 | 4.28 | 4.20 | 4.22 | 3.98 | qfq | 11,982,854 | 50,768,863 | -1.17% |
| 2023-11-08 | 4.27 | 4.33 | 4.26 | 4.27 | 4.03 | qfq | 13,785,645 | 59,047,652 | -0.23% |
| 2023-11-07 | 4.25 | 4.29 | 4.20 | 4.28 | 4.04 | qfq | 11,771,461 | 50,089,413 | 0.71% |
| 2023-11-06 | 4.17 | 4.27 | 4.16 | 4.25 | 4.01 | qfq | 10,538,800 | 44,614,544 | 1.92% |
| 2023-11-03 | 4.13 | 4.21 | 4.13 | 4.17 | 3.93 | qfq | 9,172,200 | 38,325,586 | 0.48% |
| 2023-11-02 | 4.19 | 4.22 | 4.14 | 4.15 | 3.92 | qfq | 10,084,100 | 42,037,621 | -1.66% |
| 2023-11-01 | 4.21 | 4.25 | 4.16 | 4.22 | 3.98 | qfq | 15,884,100 | 66,735,920 | -0.47% |
| 2023-10-31 | 4.17 | 4.36 | 4.15 | 4.24 | 4.00 | qfq | 25,056,600 | 105,898,891 | 1.44% |
| 2023-10-30 | 4.15 | 4.37 | 4.13 | 4.18 | 3.94 | qfq | 25,522,083 | 108,841,788 | 0.24% |
| 2023-10-27 | 4.09 | 4.17 | 4.07 | 4.17 | 3.93 | qfq | 15,213,700 | 62,789,675 | 1.21% |
| 2023-10-26 | 4.11 | 4.17 | 4.10 | 4.12 | 3.89 | qfq | 13,232,261 | 54,570,362 | -0.72% |
| 2023-10-25 | 4.04 | 4.22 | 4.04 | 4.15 | 3.92 | qfq | 25,508,111 | 105,372,774 | 4.27% |
| 2023-10-24 | 3.92 | 4.02 | 3.90 | 3.98 | 3.76 | qfq | 15,986,526 | 63,245,519 | 2.84% |
| 2023-10-23 | 4.02 | 4.05 | 3.84 | 3.87 | 3.65 | qfq | 19,281,659 | 75,333,520 | -4.68% |
| 2023-10-20 | 4.06 | 4.12 | 4.04 | 4.06 | 3.83 | qfq | 8,673,571 | 35,361,042 | -0.49% |
| 2023-10-19 | 4.09 | 4.16 | 4.07 | 4.08 | 3.85 | qfq | 10,409,288 | 42,767,176 | -0.49% |
| 2023-10-18 | 4.17 | 4.17 | 4.08 | 4.10 | 3.87 | qfq | 7,939,165 | 32,585,373 | -1.68% |
| 2023-10-17 | 4.20 | 4.20 | 4.14 | 4.17 | 3.93 | qfq | 8,158,861 | 33,961,173 | -0.48% |
| 2023-10-16 | 4.15 | 4.20 | 4.11 | 4.19 | 3.95 | qfq | 10,920,577 | 45,426,291 | 0.96% |
| 2023-10-13 | 4.20 | 4.20 | 4.13 | 4.15 | 3.92 | qfq | 9,667,010 | 40,179,053 | -1.43% |
| 2023-10-12 | 4.20 | 4.24 | 4.18 | 4.21 | 3.97 | qfq | 10,039,022 | 42,234,263 | 0.24% |
| 2023-10-11 | 4.21 | 4.25 | 4.19 | 4.20 | 3.96 | qfq | 9,144,600 | 38,564,317 | -0.47% |
| 2023-10-10 | 4.23 | 4.26 | 4.20 | 4.22 | 3.98 | qfq | 8,165,159 | 34,479,538 | 0.24% |
| 2023-10-09 | 4.29 | 4.30 | 4.19 | 4.21 | 3.97 | qfq | 14,237,600 | 60,127,417 | -2.32% |
| 2023-09-28 | 4.29 | 4.33 | 4.29 | 4.31 | 4.07 | qfq | 8,179,600 | 35,246,682 | 0.70% |
| 2023-09-27 | 4.31 | 4.34 | 4.28 | 4.28 | 4.04 | qfq | 9,322,972 | 40,163,434 | -0.70% |
| 2023-09-26 | 4.31 | 4.35 | 4.28 | 4.31 | 4.07 | qfq | 8,905,520 | 38,391,093 | -0.69% |
| 2023-09-25 | 4.39 | 4.39 | 4.32 | 4.34 | 4.09 | qfq | 10,479,400 | 45,572,751 | -1.14% |
| 2023-09-22 | 4.34 | 4.39 | 4.29 | 4.39 | 4.14 | qfq | 13,226,900 | 57,559,854 | 0.92% |
| 2023-09-21 | 4.34 | 4.39 | 4.28 | 4.35 | 4.10 | qfq | 12,050,900 | 52,333,231 | -0.46% |
| 2023-09-20 | 4.43 | 4.49 | 4.35 | 4.37 | 4.12 | qfq | 15,217,794 | 67,176,049 | -0.46% |
| 2023-09-19 | 4.45 | 4.46 | 4.37 | 4.39 | 4.14 | qfq | 16,293,561 | 71,854,294 | -1.57% |
| 2023-09-18 | 4.38 | 4.49 | 4.34 | 4.46 | 4.21 | qfq | 23,728,704 | 105,657,140 | 1.13% |
| 2023-09-15 | 4.46 | 4.47 | 4.40 | 4.41 | 4.16 | qfq | 14,797,400 | 65,412,224 | -0.90% |
| 2023-09-14 | 4.44 | 4.50 | 4.39 | 4.45 | 4.20 | qfq | 22,297,800 | 98,796,721 | -0.45% |
| 2023-09-13 | 4.42 | 4.53 | 4.41 | 4.47 | 4.22 | qfq | 26,501,700 | 118,409,771 | 0.90% |
| 2023-09-12 | 4.46 | 4.47 | 4.41 | 4.43 | 4.18 | qfq | 20,807,000 | 92,228,274 | -0.89% |
| 2023-09-11 | 4.50 | 4.54 | 4.39 | 4.47 | 4.22 | qfq | 32,467,300 | 144,599,477 | -1.11% |
| 2023-09-08 | 4.81 | 4.85 | 4.48 | 4.52 | 4.26 | qfq | 65,146,561 | 298,876,343 | -5.83% |
| 2023-09-07 | 4.84 | 5.12 | 4.76 | 4.80 | 4.53 | qfq | 72,315,385 | 354,401,766 | -3.03% |
| 2023-09-06 | 4.85 | 5.18 | 4.81 | 4.95 | 4.67 | qfq | 97,995,328 | 487,027,220 | 1.02% |
| 2023-09-05 | 5.19 | 5.24 | 4.84 | 4.90 | 4.62 | qfq | 137,302,760 | 685,482,356 | -5.59% |
| 2023-09-04 | 5.19 | 5.19 | 5.11 | 5.19 | 4.90 | qfq | 45,669,803 | 237,020,944 | 9.96% |
| 2023-09-01 | 4.31 | 4.72 | 4.30 | 4.72 | 4.45 | qfq | 41,233,378 | 192,607,201 | 10.02% |
| 2023-08-31 | 4.44 | 4.49 | 4.27 | 4.29 | 4.05 | qfq | 27,739,459 | 120,249,892 | -3.38% |
| 2023-08-30 | 4.52 | 4.57 | 4.42 | 4.44 | 4.19 | qfq | 33,179,400 | 148,370,408 | -3.90% |
| 2023-08-29 | 4.45 | 4.64 | 4.43 | 4.62 | 4.36 | qfq | 40,027,053 | 181,646,886 | 2.67% |
| 2023-08-28 | 4.60 | 4.62 | 4.45 | 4.50 | 4.25 | qfq | 43,445,234 | 197,043,640 | 1.81% |
| 2023-08-25 | 4.38 | 4.50 | 4.32 | 4.42 | 4.17 | qfq | 55,032,608 | 243,042,226 | -2.64% |
| 2023-08-24 | 4.52 | 4.88 | 4.51 | 4.54 | 4.28 | qfq | 87,918,452 | 412,223,539 | 2.25% |
| 2023-08-23 | 4.59 | 4.63 | 4.44 | 4.44 | 4.19 | qfq | 36,841,945 | 165,318,182 | -2.42% |
| 2023-08-22 | 4.72 | 4.73 | 4.49 | 4.55 | 4.29 | qfq | 78,910,287 | 360,568,912 | -3.60% |
| 2023-08-21 | 4.27 | 4.72 | 4.27 | 4.72 | 4.45 | qfq | 49,183,314 | 227,834,052 | 10.02% |
| 2023-08-18 | 4.31 | 4.38 | 4.29 | 4.29 | 4.05 | qfq | 5,477,800 | 23,755,414 | -1.38% |
| 2023-08-17 | 4.33 | 4.37 | 4.26 | 4.35 | 4.10 | qfq | 8,080,700 | 34,822,806 | 0.46% |
| 2023-08-16 | 4.27 | 4.40 | 4.24 | 4.33 | 4.09 | qfq | 11,161,800 | 48,086,514 | 0.93% |
| 2023-08-15 | 4.39 | 4.40 | 4.26 | 4.29 | 4.05 | qfq | 5,816,904 | 25,026,887 | -1.61% |
| 2023-08-14 | 4.33 | 4.37 | 4.27 | 4.36 | 4.11 | qfq | 6,331,826 | 27,382,206 | 0.69% |
| 2023-08-11 | 4.44 | 4.45 | 4.32 | 4.33 | 4.09 | qfq | 6,417,100 | 28,045,857 | -2.04% |
| 2023-08-10 | 4.41 | 4.46 | 4.39 | 4.42 | 4.17 | qfq | 6,882,524 | 30,443,217 | 0.23% |
| 2023-08-09 | 4.42 | 4.53 | 4.39 | 4.41 | 4.16 | qfq | 10,376,080 | 46,148,771 | -0.23% |
| 2023-08-08 | 4.44 | 4.46 | 4.40 | 4.42 | 4.17 | qfq | 5,396,700 | 23,881,746 | -0.45% |
| 2023-08-07 | 4.50 | 4.51 | 4.42 | 4.44 | 4.19 | qfq | 6,821,800 | 30,386,494 | -1.77% |
| 2023-08-04 | 4.56 | 4.59 | 4.51 | 4.52 | 4.26 | qfq | 7,784,144 | 35,407,487 | -0.22% |
| 2023-08-03 | 4.54 | 4.57 | 4.48 | 4.53 | 4.27 | qfq | 8,083,608 | 36,576,532 | -0.22% |
| 2023-08-02 | 4.54 | 4.62 | 4.52 | 4.54 | 4.28 | qfq | 12,078,250 | 55,164,405 | 0.00% |
| 2023-08-01 | 4.59 | 4.59 | 4.52 | 4.54 | 4.28 | qfq | 12,790,500 | 58,174,715 | -1.09% |
| 2023-07-31 | 4.56 | 4.61 | 4.53 | 4.59 | 4.33 | qfq | 18,858,577 | 86,454,662 | 1.77% |
| 2023-07-28 | 4.52 | 4.57 | 4.45 | 4.51 | 4.26 | qfq | 16,138,700 | 72,763,341 | 0.00% |
| 2023-07-27 | 4.47 | 4.58 | 4.40 | 4.51 | 4.26 | qfq | 23,714,474 | 107,108,839 | 0.45% |
| 2023-07-26 | 4.46 | 4.56 | 4.43 | 4.49 | 4.24 | qfq | 28,351,213 | 127,674,482 | 1.58% |
| 2023-07-25 | 4.29 | 4.44 | 4.27 | 4.42 | 4.17 | qfq | 25,523,521 | 112,127,876 | 2.55% |
| 2023-07-24 | 4.39 | 4.47 | 4.23 | 4.31 | 4.07 | qfq | 31,359,883 | 135,570,863 | 2.86% |
| 2023-07-21 | 4.15 | 4.20 | 4.13 | 4.19 | 3.95 | qfq | 7,128,806 | 29,788,073 | 0.96% |
| 2023-07-20 | 4.18 | 4.21 | 4.12 | 4.15 | 3.92 | qfq | 4,868,353 | 20,313,397 | -0.72% |
| 2023-07-19 | 4.14 | 4.18 | 4.13 | 4.18 | 3.94 | qfq | 6,133,861 | 25,515,003 | 1.21% |
| 2023-07-18 | 4.09 | 4.17 | 4.05 | 4.13 | 3.90 | qfq | 6,235,951 | 25,645,014 | 0.98% |