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
嘉美包装002969.SZ
最近收盘价10.872026-07-17
最近交易日2026-07-17
成交量（股）35,374,560
成交额（元）392,639,310
日线记录710
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | 2025-09-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-06 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-18 | 2024-01-24 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 710 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 | 11.64 | 11.72 | 10.56 | 10.87 | 10.87 | qfq | 35,374,560 | 392,639,310 | -6.37% |
| 2026-07-16 | 12.02 | 12.16 | 11.55 | 11.61 | 11.61 | qfq | 31,163,057 | 368,193,367 | -5.07% |
| 2026-07-15 | 12.15 | 12.57 | 12.15 | 12.23 | 12.23 | qfq | 28,486,955 | 352,066,936 | -0.08% |
| 2026-07-14 | 11.97 | 12.27 | 11.64 | 12.24 | 12.24 | qfq | 38,861,216 | 466,143,613 | 2.60% |
| 2026-07-13 | 13.16 | 13.16 | 11.93 | 11.93 | 11.93 | qfq | 34,445,589 | 422,670,283 | -10.03% |
| 2026-07-10 | 12.79 | 13.78 | 12.66 | 13.26 | 13.26 | qfq | 33,497,469 | 444,637,993 | 3.19% |
| 2026-07-09 | 12.78 | 13.10 | 12.19 | 12.85 | 12.85 | qfq | 26,882,815 | 340,639,066 | 2.31% |
| 2026-07-08 | 13.06 | 13.14 | 12.53 | 12.56 | 12.56 | qfq | 24,095,457 | 306,332,058 | -2.56% |
| 2026-07-07 | 13.26 | 13.47 | 12.84 | 12.89 | 12.89 | qfq | 28,816,850 | 376,916,802 | -3.73% |
| 2026-07-06 | 14.17 | 14.49 | 13.38 | 13.39 | 13.39 | qfq | 31,509,600 | 434,552,521 | -4.77% |
| 2026-07-03 | 13.94 | 14.69 | 13.80 | 14.06 | 14.06 | qfq | 35,453,265 | 501,360,284 | 1.30% |
| 2026-07-02 | 13.81 | 14.50 | 13.79 | 13.88 | 13.88 | qfq | 36,660,143 | 519,765,830 | -0.72% |
| 2026-07-01 | 14.01 | 14.19 | 13.74 | 13.98 | 13.98 | qfq | 29,953,272 | 418,160,205 | -0.71% |
| 2026-06-30 | 13.66 | 14.08 | 13.53 | 14.08 | 14.08 | qfq | 28,908,009 | 399,412,232 | 2.62% |
| 2026-06-29 | 13.90 | 14.22 | 13.38 | 13.72 | 13.72 | qfq | 35,448,260 | 486,226,319 | -1.44% |
| 2026-06-26 | 14.42 | 14.42 | 13.83 | 13.92 | 13.92 | qfq | 33,957,575 | 478,106,023 | -3.53% |
| 2026-06-25 | 15.10 | 15.17 | 14.36 | 14.43 | 14.43 | qfq | 34,310,731 | 498,871,373 | -2.24% |
| 2026-06-24 | 14.91 | 15.00 | 14.40 | 14.76 | 14.76 | qfq | 36,411,841 | 534,505,015 | -1.07% |
| 2026-06-23 | 15.05 | 15.38 | 14.85 | 14.92 | 14.92 | qfq | 38,723,319 | 585,958,295 | -1.52% |
| 2026-06-22 | 15.62 | 16.15 | 14.87 | 15.15 | 15.15 | qfq | 46,624,505 | 717,588,130 | -3.01% |
| 2026-06-18 | 15.35 | 15.88 | 15.35 | 15.62 | 15.62 | qfq | 33,344,392 | 521,025,819 | 0.77% |
| 2026-06-17 | 15.81 | 15.98 | 15.37 | 15.50 | 15.50 | qfq | 35,379,366 | 552,157,217 | -2.39% |
| 2026-06-16 | 15.80 | 16.01 | 15.45 | 15.88 | 15.88 | qfq | 50,099,690 | 789,646,949 | -0.06% |
| 2026-06-15 | 16.49 | 16.86 | 15.50 | 15.89 | 15.89 | qfq | 84,218,602 | 1,355,689,871 | -3.05% |
| 2026-06-12 | 15.15 | 16.39 | 15.01 | 16.39 | 16.39 | qfq | 59,469,724 | 949,218,269 | 10.00% |
| 2026-06-11 | 14.57 | 15.25 | 14.31 | 14.90 | 14.90 | qfq | 63,891,610 | 949,183,123 | 1.50% |
| 2026-06-10 | 15.46 | 15.64 | 14.28 | 14.68 | 14.68 | qfq | 93,483,698 | 1,376,225,303 | -7.50% |
| 2026-06-09 | 14.92 | 16.60 | 14.92 | 15.87 | 15.87 | qfq | 110,436,177 | 1,712,760,791 | 5.03% |
| 2026-06-08 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | qfq | 7,628,100 | 115,260,591 | -10.01% |
| 2026-06-05 | 20.00 | 20.01 | 16.79 | 16.79 | 16.79 | qfq | 111,496,030 | 2,056,006,648 | -9.97% |
| 2026-05-29 | 19.18 | 20.15 | 18.40 | 18.65 | 18.65 | qfq | 54,574,522 | 1,049,081,955 | -2.71% |
| 2026-05-28 | 19.41 | 19.85 | 18.60 | 19.17 | 19.17 | qfq | 50,058,730 | 949,390,451 | -1.99% |
| 2026-05-27 | 20.20 | 21.10 | 19.51 | 19.56 | 19.56 | qfq | 77,530,320 | 1,566,348,000 | -4.02% |
| 2026-05-26 | 19.03 | 20.99 | 19.02 | 20.38 | 20.38 | qfq | 121,770,174 | 2,457,051,732 | 6.81% |
| 2026-05-25 | 19.27 | 20.13 | 18.74 | 19.08 | 19.08 | qfq | 61,537,952 | 1,191,677,593 | -0.47% |
| 2026-05-22 | 19.30 | 19.77 | 18.64 | 19.17 | 19.17 | qfq | 54,468,023 | 1,046,406,636 | -1.54% |
| 2026-05-21 | 18.97 | 20.58 | 18.67 | 19.47 | 19.47 | qfq | 84,399,496 | 1,650,116,779 | 1.04% |
| 2026-05-20 | 18.65 | 19.36 | 17.77 | 19.27 | 19.27 | qfq | 66,922,963 | 1,245,198,958 | 1.47% |
| 2026-05-19 | 19.39 | 19.95 | 18.66 | 18.99 | 18.99 | qfq | 46,557,788 | 890,521,712 | -2.01% |
| 2026-05-18 | 19.87 | 19.91 | 19.08 | 19.38 | 19.38 | qfq | 50,431,615 | 973,000,861 | -3.39% |
| 2026-05-15 | 20.61 | 20.72 | 19.35 | 20.06 | 20.06 | qfq | 58,544,824 | 1,170,471,023 | -3.00% |
| 2026-05-14 | 21.77 | 21.80 | 20.66 | 20.68 | 20.68 | qfq | 56,359,408 | 1,185,530,211 | -6.00% |
| 2026-05-13 | 22.53 | 22.70 | 21.90 | 22.00 | 22.00 | qfq | 55,600,085 | 1,229,607,509 | -3.21% |
| 2026-05-12 | 23.06 | 23.94 | 22.44 | 22.73 | 22.73 | qfq | 53,239,528 | 1,215,982,899 | -2.11% |
| 2026-05-11 | 23.51 | 24.10 | 22.61 | 23.22 | 23.22 | qfq | 65,901,821 | 1,530,763,194 | -0.34% |
| 2026-05-08 | 22.50 | 23.90 | 22.20 | 23.30 | 23.30 | qfq | 77,806,896 | 1,806,205,229 | 3.51% |
| 2026-05-07 | 22.98 | 23.00 | 22.32 | 22.51 | 22.51 | qfq | 52,856,374 | 1,191,294,048 | -2.55% |
| 2026-05-06 | 22.67 | 23.73 | 22.50 | 23.10 | 23.10 | qfq | 65,187,623 | 1,508,458,478 | 2.21% |
| 2026-04-30 | 22.84 | 23.26 | 22.44 | 22.60 | 22.60 | qfq | 74,028,039 | 1,686,462,700 | -0.53% |
| 2026-04-29 | 20.48 | 22.72 | 20.48 | 22.72 | 22.72 | qfq | 77,285,888 | 1,709,670,450 | 10.02% |
| 2026-04-28 | 21.15 | 21.45 | 20.55 | 20.65 | 20.65 | qfq | 49,393,351 | 1,026,589,948 | -4.79% |
| 2026-04-27 | 22.29 | 23.08 | 21.57 | 21.69 | 21.69 | qfq | 61,748,970 | 1,374,466,450 | 0.37% |
| 2026-04-24 | 21.41 | 22.20 | 21.21 | 21.61 | 21.61 | qfq | 36,677,569 | 799,380,822 | 0.32% |
| 2026-04-23 | 22.22 | 22.31 | 21.52 | 21.54 | 21.54 | qfq | 43,991,289 | 957,551,951 | -4.39% |
| 2026-04-22 | 21.41 | 22.83 | 21.15 | 22.53 | 22.53 | qfq | 67,753,736 | 1,490,096,095 | 3.40% |
| 2026-04-21 | 22.50 | 22.60 | 21.59 | 21.79 | 21.79 | qfq | 45,510,754 | 996,680,360 | -3.58% |
| 2026-04-20 | 22.54 | 23.11 | 22.49 | 22.60 | 22.60 | qfq | 43,056,920 | 977,215,137 | 0.13% |
| 2026-04-17 | 22.80 | 22.99 | 22.36 | 22.57 | 22.57 | qfq | 46,884,952 | 1,059,423,343 | -1.57% |
| 2026-04-16 | 22.99 | 23.38 | 22.61 | 22.93 | 22.93 | qfq | 50,807,596 | 1,164,847,838 | -2.26% |
| 2026-04-15 | 24.00 | 24.75 | 23.44 | 23.46 | 23.46 | qfq | 62,670,202 | 1,498,847,005 | -3.54% |
| 2026-04-14 | 24.95 | 25.20 | 23.89 | 24.32 | 24.32 | qfq | 72,183,577 | 1,761,069,918 | -2.72% |
| 2026-04-13 | 24.49 | 25.42 | 24.08 | 25.00 | 25.00 | qfq | 74,779,873 | 1,864,428,296 | 5.66% |
| 2026-04-10 | 24.48 | 24.95 | 23.62 | 23.66 | 23.66 | qfq | 67,914,837 | 1,645,347,079 | -3.78% |
| 2026-04-09 | 22.98 | 24.98 | 22.98 | 24.59 | 24.59 | qfq | 80,977,099 | 1,969,034,189 | 6.08% |
| 2026-04-08 | 22.80 | 23.45 | 22.00 | 23.18 | 23.18 | qfq | 61,050,767 | 1,382,983,594 | 3.76% |
| 2026-04-07 | 21.99 | 22.91 | 20.70 | 22.34 | 22.34 | qfq | 55,470,430 | 1,205,144,956 | 2.10% |
| 2026-04-03 | 21.60 | 22.55 | 21.60 | 21.88 | 21.88 | qfq | 47,678,346 | 1,049,442,620 | 1.63% |
| 2026-04-02 | 22.98 | 22.98 | 21.39 | 21.53 | 21.53 | qfq | 66,712,326 | 1,467,538,323 | -7.40% |
| 2026-04-01 | 23.52 | 23.88 | 22.86 | 23.25 | 23.25 | qfq | 66,952,590 | 1,558,063,375 | -3.61% |
| 2026-03-31 | 26.00 | 26.89 | 23.80 | 24.12 | 24.12 | qfq | 88,505,345 | 2,224,036,934 | -1.55% |
| 2026-03-30 | 24.35 | 24.88 | 23.53 | 24.50 | 24.50 | qfq | 50,463,990 | 1,222,368,132 | -1.96% |
| 2026-03-27 | 23.30 | 25.28 | 23.30 | 24.99 | 24.99 | qfq | 73,275,323 | 1,781,426,025 | 8.65% |
| 2026-03-26 | 24.65 | 25.20 | 22.80 | 23.00 | 23.00 | qfq | 77,683,563 | 1,849,185,480 | -8.95% |
| 2026-03-25 | 25.55 | 26.36 | 25.18 | 25.26 | 25.26 | qfq | 65,180,916 | 1,671,177,463 | -4.50% |
| 2026-03-24 | 25.42 | 26.57 | 23.60 | 26.45 | 26.45 | qfq | 78,719,419 | 1,980,096,643 | 6.01% |
| 2026-03-23 | 26.12 | 27.18 | 24.71 | 24.95 | 24.95 | qfq | 71,900,389 | 1,870,725,961 | -9.14% |
| 2026-03-20 | 27.60 | 28.60 | 26.73 | 27.46 | 27.46 | qfq | 67,216,344 | 1,864,258,685 | -0.62% |
| 2026-03-19 | 26.60 | 28.33 | 25.25 | 27.63 | 27.63 | qfq | 86,621,561 | 2,341,091,997 | 2.33% |
| 2026-03-18 | 28.51 | 29.40 | 26.11 | 27.00 | 27.00 | qfq | 103,791,892 | 2,835,704,377 | -6.90% |
| 2026-03-17 | 27.98 | 29.58 | 27.50 | 29.00 | 29.00 | qfq | 98,367,336 | 2,838,179,115 | 3.42% |
| 2026-03-16 | 26.50 | 28.98 | 25.71 | 28.04 | 28.04 | qfq | 112,185,932 | 3,115,196,866 | 5.93% |
| 2026-03-13 | 23.88 | 26.47 | 23.50 | 26.47 | 26.47 | qfq | 101,064,233 | 2,559,864,300 | 10.02% |
| 2026-03-12 | 26.00 | 26.24 | 23.66 | 24.06 | 24.06 | qfq | 90,340,687 | 2,218,039,973 | -4.64% |
| 2026-03-11 | 27.00 | 28.19 | 24.03 | 25.23 | 25.23 | qfq | 156,199,855 | 4,146,681,969 | -2.62% |
| 2026-03-10 | 24.50 | 25.91 | 24.20 | 25.91 | 25.91 | qfq | 48,351,995 | 1,230,478,747 | 10.02% |
| 2026-03-09 | 23.98 | 24.74 | 22.60 | 23.55 | 23.55 | qfq | 67,267,956 | 1,590,717,672 | -5.42% |
| 2026-03-06 | 23.40 | 25.00 | 23.16 | 24.90 | 24.90 | qfq | 78,772,678 | 1,931,576,856 | 4.27% |
| 2026-03-05 | 21.99 | 23.95 | 21.88 | 23.88 | 23.88 | qfq | 98,279,648 | 2,272,308,912 | 9.14% |
| 2026-03-04 | 20.22 | 22.30 | 19.95 | 21.88 | 21.88 | qfq | 79,305,815 | 1,669,176,867 | 5.19% |
| 2026-03-03 | 22.51 | 22.98 | 20.65 | 20.80 | 20.80 | qfq | 90,478,136 | 1,980,234,499 | -5.88% |
| 2026-03-02 | 22.80 | 23.23 | 21.81 | 22.10 | 22.10 | qfq | 86,736,157 | 1,939,428,919 | -5.92% |
| 2026-02-27 | 22.81 | 24.56 | 22.14 | 23.49 | 23.49 | qfq | 90,802,593 | 2,137,313,383 | -1.14% |
| 2026-02-26 | 25.50 | 25.88 | 23.76 | 23.76 | 23.76 | qfq | 96,089,142 | 2,321,547,033 | -10.00% |
| 2026-02-25 | 28.80 | 29.27 | 26.30 | 26.40 | 26.40 | qfq | 100,499,128 | 2,706,734,733 | -9.65% |
| 2026-02-24 | 31.00 | 31.80 | 27.10 | 29.22 | 29.22 | qfq | 93,133,478 | 2,756,284,022 | -2.76% |
| 2026-02-13 | 31.55 | 33.38 | 30.05 | 30.05 | 30.05 | qfq | 99,754,066 | 3,111,794,051 | -10.00% |
| 2026-02-12 | 31.60 | 33.54 | 30.46 | 33.39 | 33.39 | qfq | 83,843,054 | 2,734,025,955 | 6.68% |
| 2026-02-11 | 29.60 | 31.50 | 27.80 | 31.30 | 31.30 | qfq | 94,479,247 | 2,816,378,975 | 2.89% |
| 2026-02-10 | 28.03 | 30.42 | 28.03 | 30.42 | 30.42 | qfq | 79,165,406 | 2,349,745,635 | 10.02% |
| 2026-02-09 | 27.00 | 27.69 | 26.00 | 27.65 | 27.65 | qfq | 72,866,598 | 1,957,736,369 | 6.39% |
| 2026-02-06 | 25.30 | 27.48 | 24.33 | 25.99 | 25.99 | qfq | 96,634,670 | 2,538,993,860 | 2.77% |
| 2026-02-05 | 22.55 | 25.29 | 22.28 | 25.29 | 25.29 | qfq | 80,544,895 | 1,953,219,452 | 10.00% |
| 2026-02-04 | 23.40 | 23.85 | 22.80 | 22.99 | 22.99 | qfq | 56,538,215 | 1,313,325,393 | -3.36% |
| 2026-02-03 | 24.15 | 24.50 | 22.28 | 23.79 | 23.79 | qfq | 84,456,817 | 1,976,487,774 | 2.63% |
| 2026-02-02 | 20.85 | 25.40 | 20.85 | 23.18 | 23.18 | qfq | 122,587,429 | 2,836,011,052 | 0.04% |
| 2026-01-23 | 21.03 | 23.48 | 20.81 | 23.17 | 23.17 | qfq | 92,600,279 | 2,094,035,351 | 8.52% |
| 2026-01-22 | 20.99 | 21.35 | 20.11 | 21.35 | 21.35 | qfq | 113,898,346 | 2,384,772,891 | 9.99% |
| 2026-01-21 | 20.80 | 20.80 | 18.90 | 19.41 | 19.41 | qfq | 126,941,188 | 2,526,354,283 | 2.59% |
| 2026-01-20 | 18.92 | 18.92 | 18.45 | 18.92 | 18.92 | qfq | 23,912,468 | 451,938,618 | 10.00% |
| 2026-01-19 | 16.54 | 17.20 | 16.54 | 17.20 | 17.20 | qfq | 43,280,942 | 736,452,228 | 9.97% |
| 2026-01-16 | 16.35 | 17.50 | 15.64 | 15.64 | 15.64 | qfq | 103,348,582 | 1,663,451,009 | -10.01% |
| 2026-01-15 | 19.19 | 20.50 | 17.38 | 17.38 | 17.38 | qfq | 133,647,033 | 2,489,608,134 | -9.99% |
| 2026-01-14 | 18.85 | 19.31 | 18.00 | 19.31 | 19.31 | qfq | 57,824,951 | 1,104,018,998 | 10.03% |
| 2026-01-13 | 18.24 | 18.24 | 16.55 | 17.55 | 17.55 | qfq | 143,638,060 | 2,566,886,886 | 5.85% |
| 2026-01-12 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | qfq | 4,305,148 | 71,379,354 | 10.02% |
| 2026-01-06 | 13.70 | 15.07 | 13.70 | 15.07 | 15.07 | qfq | 114,256,965 | 1,686,198,408 | 10.00% |
| 2026-01-05 | 12.73 | 13.90 | 12.06 | 13.70 | 13.70 | qfq | 166,431,350 | 2,204,832,853 | 8.21% |
| 2025-12-31 | 13.04 | 13.04 | 12.01 | 12.66 | 12.66 | qfq | 243,685,134 | 3,153,296,935 | 6.84% |
| 2025-12-30 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | qfq | 8,274,524 | 98,053,109 | 10.03% |
| 2025-12-29 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | qfq | 8,883,845 | 95,679,011 | 10.01% |
| 2025-12-26 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | qfq | 2,588,493 | 25,341,346 | 10.00% |
| 2025-12-25 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | qfq | 2,063,561 | 18,365,693 | 10.01% |
| 2025-12-24 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | qfq | 2,962,967 | 23,970,403 | 10.07% |
| 2025-12-23 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | qfq | 5,292,209 | 38,897,736 | 10.03% |
| 2025-12-22 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | qfq | 1,596,800 | 10,666,624 | 10.05% |
| 2025-12-19 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | qfq | 2,875,500 | 17,454,285 | 9.96% |
| 2025-12-18 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | qfq | 1,542,011 | 8,511,901 | 9.96% |
| 2025-12-17 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 4,902,092 | 24,608,502 | 10.09% |
| 2025-12-09 | 4.23 | 4.65 | 4.23 | 4.56 | 4.56 | qfq | 121,953,437 | 539,344,558 | 7.80% |
| 2025-12-08 | 4.40 | 4.40 | 4.18 | 4.23 | 4.23 | qfq | 109,430,287 | 465,403,577 | -2.08% |
| 2025-12-05 | 3.95 | 4.32 | 3.91 | 4.32 | 4.32 | qfq | 41,966,800 | 174,455,616 | 9.92% |
| 2025-12-04 | 4.02 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 40,699,954 | 160,905,701 | -3.20% |
| 2025-12-03 | 4.14 | 4.18 | 4.00 | 4.06 | 4.06 | qfq | 73,994,101 | 299,717,756 | -0.49% |
| 2025-12-02 | 3.85 | 4.25 | 3.82 | 4.08 | 4.08 | qfq | 91,539,283 | 376,009,668 | 5.70% |
| 2025-12-01 | 3.86 | 3.91 | 3.85 | 3.86 | 3.86 | qfq | 15,324,700 | 59,437,858 | 0.00% |
| 2025-11-28 | 3.78 | 3.86 | 3.73 | 3.86 | 3.86 | qfq | 14,626,400 | 55,748,823 | 2.66% |
| 2025-11-27 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 14,385,048 | 53,914,564 | 1.62% |
| 2025-11-26 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 14,048,400 | 52,156,373 | -0.27% |
| 2025-11-25 | 3.66 | 3.76 | 3.63 | 3.71 | 3.71 | qfq | 16,125,600 | 59,796,496 | 1.64% |
| 2025-11-24 | 3.64 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 18,991,200 | 68,927,162 | 1.96% |
| 2025-11-21 | 3.79 | 3.83 | 3.58 | 3.58 | 3.58 | qfq | 21,722,500 | 79,499,072 | -5.79% |
| 2025-11-20 | 3.83 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 17,461,700 | 66,253,689 | -0.26% |
| 2025-11-19 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 19,289,400 | 73,936,027 | -1.55% |
| 2025-11-18 | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | qfq | 14,616,200 | 56,488,383 | -1.02% |
| 2025-11-17 | 3.90 | 3.93 | 3.85 | 3.91 | 3.91 | qfq | 12,925,848 | 50,486,135 | 0.26% |
| 2025-11-14 | 3.94 | 3.99 | 3.89 | 3.90 | 3.90 | qfq | 13,291,100 | 52,199,270 | -1.02% |
| 2025-11-13 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | qfq | 20,143,200 | 78,822,354 | 1.55% |
| 2025-11-12 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | qfq | 19,673,555 | 76,444,319 | 0.00% |
| 2025-11-11 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | qfq | 14,450,348 | 55,708,998 | 1.31% |
| 2025-11-10 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 14,722,905 | 56,034,523 | 1.59% |
| 2025-11-07 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | qfq | 12,869,900 | 48,434,681 | 0.80% |
| 2025-11-06 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 11,682,801 | 43,735,248 | -1.06% |
| 2025-11-05 | 3.68 | 3.79 | 3.67 | 3.78 | 3.78 | qfq | 17,080,000 | 64,090,309 | 1.89% |
| 2025-11-04 | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 13,847,300 | 51,256,882 | 0.54% |
| 2025-11-03 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | qfq | 12,679,000 | 46,531,730 | 1.10% |
| 2025-10-31 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 11,981,000 | 43,595,982 | 0.83% |
| 2025-10-30 | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | qfq | 13,506,000 | 49,146,497 | -0.82% |
| 2025-10-29 | 3.69 | 3.70 | 3.61 | 3.65 | 3.65 | qfq | 13,257,000 | 48,307,708 | -1.08% |
| 2025-10-28 | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 12,676,400 | 46,779,547 | 0.82% |
| 2025-10-27 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 16,076,100 | 58,784,240 | -0.81% |
| 2025-10-24 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 17,095,200 | 63,473,569 | -1.34% |
| 2025-10-23 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 14,568,800 | 54,017,991 | 1.63% |
| 2025-10-22 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 19,960,200 | 74,004,066 | -0.81% |
| 2025-10-21 | 3.66 | 3.71 | 3.64 | 3.71 | 3.71 | qfq | 16,466,300 | 60,657,027 | 1.64% |
| 2025-10-20 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 14,182,700 | 51,695,297 | 0.55% |
| 2025-10-17 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | qfq | 15,848,300 | 57,690,010 | 0.55% |
| 2025-10-16 | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 11,770,005 | 42,696,061 | -0.55% |
| 2025-10-15 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | qfq | 12,476,500 | 45,164,809 | 0.83% |
| 2025-10-14 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 17,643,000 | 63,645,027 | 0.56% |
| 2025-10-13 | 3.48 | 3.58 | 3.44 | 3.58 | 3.58 | qfq | 12,767,800 | 45,082,452 | 0.28% |
| 2025-10-10 | 3.48 | 3.57 | 3.46 | 3.57 | 3.57 | qfq | 17,059,600 | 60,439,066 | 2.59% |
| 2025-10-09 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 9,465,300 | 32,978,980 | 0.00% |
| 2025-09-30 | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | qfq | 8,654,700 | 30,350,604 | -1.42% |
| 2025-09-29 | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 11,591,300 | 40,443,562 | 1.15% |
| 2025-09-26 | 3.41 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 14,097,211 | 48,981,754 | 1.45% |
| 2025-09-25 | 3.48 | 3.50 | 3.42 | 3.44 | 3.42 | qfq | 8,038,800 | 27,818,137 | -1.15% |
| 2025-09-24 | 3.43 | 3.48 | 3.38 | 3.48 | 3.46 | qfq | 9,218,600 | 31,855,189 | 1.16% |
| 2025-09-23 | 3.47 | 3.48 | 3.35 | 3.44 | 3.42 | qfq | 14,747,100 | 50,138,085 | -0.86% |
| 2025-09-22 | 3.52 | 3.53 | 3.44 | 3.47 | 3.45 | qfq | 11,827,900 | 40,963,330 | -1.42% |
| 2025-09-19 | 3.55 | 3.59 | 3.49 | 3.52 | 3.50 | qfq | 14,748,700 | 51,906,970 | -1.12% |
| 2025-09-18 | 3.64 | 3.64 | 3.51 | 3.56 | 3.54 | qfq | 17,792,500 | 63,721,285 | -1.93% |
| 2025-09-17 | 3.67 | 3.67 | 3.62 | 3.63 | 3.61 | qfq | 13,852,700 | 50,404,527 | -0.55% |
| 2025-09-16 | 3.61 | 3.65 | 3.59 | 3.65 | 3.63 | qfq | 13,579,900 | 49,202,044 | 1.39% |
| 2025-09-15 | 3.60 | 3.60 | 3.56 | 3.60 | 3.58 | qfq | 11,297,500 | 40,485,642 | 0.28% |
| 2025-09-12 | 3.62 | 3.62 | 3.58 | 3.59 | 3.57 | qfq | 13,766,287 | 49,576,353 | -0.55% |
| 2025-09-11 | 3.59 | 3.61 | 3.52 | 3.61 | 3.59 | qfq | 13,890,800 | 49,600,114 | 0.84% |
| 2025-09-10 | 3.57 | 3.59 | 3.54 | 3.58 | 3.56 | qfq | 11,521,200 | 41,090,233 | 0.85% |
| 2025-09-09 | 3.55 | 3.57 | 3.53 | 3.55 | 3.53 | qfq | 9,754,800 | 34,618,110 | -0.28% |
| 2025-09-08 | 3.51 | 3.56 | 3.51 | 3.56 | 3.54 | qfq | 12,524,000 | 44,276,972 | 1.42% |
| 2025-09-05 | 3.48 | 3.52 | 3.43 | 3.51 | 3.49 | qfq | 14,128,868 | 49,215,608 | 1.15% |
| 2025-09-04 | 3.43 | 3.51 | 3.43 | 3.47 | 3.45 | qfq | 18,157,400 | 63,083,515 | 0.87% |
| 2025-09-03 | 3.52 | 3.53 | 3.42 | 3.44 | 3.42 | qfq | 12,243,866 | 42,556,684 | -2.27% |
| 2025-09-02 | 3.51 | 3.52 | 3.45 | 3.52 | 3.50 | qfq | 17,048,205 | 59,430,349 | 0.28% |
| 2025-09-01 | 3.51 | 3.55 | 3.48 | 3.51 | 3.49 | qfq | 14,346,305 | 50,384,336 | 0.29% |
| 2025-08-29 | 3.49 | 3.53 | 3.48 | 3.50 | 3.48 | qfq | 16,726,500 | 58,565,658 | 0.00% |
| 2025-08-28 | 3.55 | 3.60 | 3.40 | 3.50 | 3.48 | qfq | 30,400,005 | 106,437,246 | -1.96% |
| 2025-08-27 | 3.70 | 3.70 | 3.56 | 3.57 | 3.55 | qfq | 21,280,600 | 77,242,415 | -3.25% |
| 2025-08-26 | 3.65 | 3.72 | 3.62 | 3.69 | 3.67 | qfq | 20,799,800 | 76,641,260 | 0.82% |
| 2025-08-25 | 3.66 | 3.68 | 3.64 | 3.66 | 3.64 | qfq | 15,251,205 | 55,741,824 | 0.27% |
| 2025-08-22 | 3.66 | 3.67 | 3.61 | 3.65 | 3.63 | qfq | 16,384,300 | 59,531,391 | -0.54% |
| 2025-08-21 | 3.68 | 3.69 | 3.65 | 3.67 | 3.65 | qfq | 15,637,100 | 57,454,624 | -0.27% |
| 2025-08-20 | 3.65 | 3.68 | 3.63 | 3.68 | 3.66 | qfq | 15,870,100 | 58,036,531 | 0.55% |
| 2025-08-19 | 3.63 | 3.67 | 3.61 | 3.66 | 3.64 | qfq | 14,533,700 | 52,967,034 | 0.83% |
| 2025-08-18 | 3.63 | 3.66 | 3.60 | 3.63 | 3.61 | qfq | 15,842,000 | 57,554,218 | 0.00% |
| 2025-08-15 | 3.59 | 3.64 | 3.58 | 3.63 | 3.61 | qfq | 11,910,400 | 43,111,343 | 1.11% |
| 2025-08-14 | 3.64 | 3.66 | 3.59 | 3.59 | 3.57 | qfq | 15,380,200 | 55,789,277 | -1.64% |
| 2025-08-13 | 3.67 | 3.68 | 3.62 | 3.65 | 3.63 | qfq | 15,611,200 | 56,907,502 | -0.27% |
| 2025-08-12 | 3.69 | 3.70 | 3.64 | 3.66 | 3.64 | qfq | 13,143,304 | 48,159,528 | -0.81% |
| 2025-08-11 | 3.68 | 3.70 | 3.64 | 3.69 | 3.67 | qfq | 18,402,900 | 67,684,461 | 0.82% |
| 2025-08-08 | 3.64 | 3.68 | 3.60 | 3.66 | 3.64 | qfq | 24,742,400 | 90,135,087 | 1.67% |
| 2025-08-07 | 3.60 | 3.62 | 3.58 | 3.60 | 3.58 | qfq | 10,511,905 | 37,802,061 | 0.00% |
| 2025-08-06 | 3.64 | 3.64 | 3.59 | 3.60 | 3.58 | qfq | 12,357,700 | 44,523,741 | -0.55% |
| 2025-08-05 | 3.56 | 3.63 | 3.55 | 3.62 | 3.60 | qfq | 15,968,000 | 57,485,138 | 1.69% |
| 2025-08-04 | 3.54 | 3.57 | 3.51 | 3.56 | 3.54 | qfq | 10,405,900 | 36,902,190 | 0.28% |
| 2025-08-01 | 3.52 | 3.55 | 3.51 | 3.55 | 3.53 | qfq | 8,788,400 | 31,076,619 | 1.14% |
| 2025-07-31 | 3.56 | 3.57 | 3.50 | 3.51 | 3.49 | qfq | 13,491,400 | 47,656,063 | -1.96% |
| 2025-07-30 | 3.55 | 3.59 | 3.54 | 3.58 | 3.56 | qfq | 12,345,200 | 44,040,472 | 0.56% |
| 2025-07-29 | 3.59 | 3.60 | 3.52 | 3.56 | 3.54 | qfq | 14,090,059 | 50,033,151 | -1.11% |
| 2025-07-28 | 3.60 | 3.61 | 3.57 | 3.60 | 3.58 | qfq | 12,273,099 | 44,059,697 | -0.28% |
| 2025-07-25 | 3.61 | 3.62 | 3.59 | 3.61 | 3.59 | qfq | 13,224,400 | 47,674,425 | 0.00% |
| 2025-07-24 | 3.60 | 3.61 | 3.58 | 3.61 | 3.59 | qfq | 14,891,500 | 53,614,871 | 0.56% |
| 2025-07-23 | 3.60 | 3.62 | 3.57 | 3.59 | 3.57 | qfq | 16,620,000 | 59,745,038 | -0.55% |
| 2025-07-22 | 3.60 | 3.61 | 3.55 | 3.61 | 3.59 | qfq | 19,793,794 | 70,931,933 | 0.28% |
| 2025-07-21 | 3.54 | 3.61 | 3.53 | 3.60 | 3.58 | qfq | 21,292,500 | 76,382,095 | 1.69% |
| 2025-07-18 | 3.56 | 3.57 | 3.52 | 3.54 | 3.52 | qfq | 13,375,700 | 47,364,927 | -0.28% |
| 2025-07-17 | 3.52 | 3.56 | 3.51 | 3.55 | 3.53 | qfq | 16,799,300 | 59,440,869 | 0.28% |
| 2025-07-16 | 3.49 | 3.57 | 3.48 | 3.54 | 3.52 | qfq | 23,644,200 | 83,644,349 | 1.72% |
| 2025-07-15 | 3.57 | 3.57 | 3.45 | 3.48 | 3.46 | qfq | 30,878,200 | 107,751,892 | -2.79% |
| 2025-07-14 | 3.53 | 3.59 | 3.50 | 3.58 | 3.56 | qfq | 33,886,000 | 120,544,632 | -1.10% |
| 2025-07-11 | 3.69 | 3.72 | 3.62 | 3.62 | 3.60 | qfq | 34,612,848 | 126,419,988 | -1.63% |
| 2025-07-10 | 3.66 | 3.75 | 3.61 | 3.68 | 3.66 | qfq | 40,847,000 | 149,988,399 | 0.55% |
| 2025-07-09 | 3.71 | 3.75 | 3.65 | 3.66 | 3.64 | qfq | 58,053,937 | 214,483,945 | -3.43% |
| 2025-07-08 | 3.64 | 3.96 | 3.64 | 3.79 | 3.77 | qfq | 90,044,131 | 343,343,615 | 5.28% |
| 2025-07-07 | 3.62 | 3.76 | 3.56 | 3.60 | 3.58 | qfq | 58,540,019 | 211,550,437 | 3.45% |
| 2025-07-04 | 3.52 | 3.54 | 3.47 | 3.48 | 3.46 | qfq | 17,887,500 | 62,612,367 | -1.14% |
| 2025-07-03 | 3.50 | 3.53 | 3.50 | 3.52 | 3.50 | qfq | 12,548,700 | 44,088,980 | 0.28% |
| 2025-07-02 | 3.49 | 3.51 | 3.46 | 3.51 | 3.49 | qfq | 16,777,525 | 58,642,740 | 0.57% |
| 2025-07-01 | 3.51 | 3.52 | 3.46 | 3.49 | 3.47 | qfq | 14,276,440 | 49,755,693 | -0.57% |
| 2025-06-30 | 3.48 | 3.52 | 3.46 | 3.51 | 3.49 | qfq | 18,925,495 | 65,989,656 | 0.86% |
| 2025-06-27 | 3.49 | 3.53 | 3.48 | 3.48 | 3.46 | qfq | 17,500,700 | 61,249,420 | -0.29% |
| 2025-06-26 | 3.50 | 3.53 | 3.48 | 3.49 | 3.47 | qfq | 20,795,985 | 72,866,989 | -0.85% |
| 2025-06-25 | 3.58 | 3.63 | 3.49 | 3.52 | 3.50 | qfq | 33,148,300 | 117,177,643 | -1.12% |
| 2025-06-24 | 3.46 | 3.57 | 3.45 | 3.56 | 3.54 | qfq | 32,720,400 | 115,124,202 | 3.19% |
| 2025-06-23 | 3.39 | 3.46 | 3.35 | 3.45 | 3.43 | qfq | 18,368,200 | 63,038,232 | 1.17% |
| 2025-06-20 | 3.40 | 3.44 | 3.38 | 3.41 | 3.39 | qfq | 20,351,000 | 69,418,363 | 0.59% |
| 2025-06-19 | 3.51 | 3.54 | 3.38 | 3.39 | 3.37 | qfq | 40,062,095 | 137,831,053 | -4.51% |
| 2025-06-18 | 3.50 | 3.69 | 3.46 | 3.55 | 3.53 | qfq | 59,509,523 | 212,788,286 | 1.14% |
| 2025-06-17 | 3.58 | 3.60 | 3.48 | 3.51 | 3.49 | qfq | 30,033,000 | 105,608,617 | -1.96% |
| 2025-06-16 | 3.54 | 3.58 | 3.51 | 3.58 | 3.56 | qfq | 24,039,100 | 85,630,979 | 1.42% |
| 2025-06-13 | 3.65 | 3.66 | 3.52 | 3.53 | 3.51 | qfq | 45,424,300 | 161,919,695 | -3.81% |
| 2025-06-12 | 3.68 | 3.70 | 3.62 | 3.67 | 3.65 | qfq | 43,135,059 | 157,965,402 | 0.00% |
| 2025-06-11 | 3.70 | 3.71 | 3.65 | 3.67 | 3.65 | qfq | 53,204,600 | 195,383,205 | -1.34% |
| 2025-06-10 | 3.82 | 3.85 | 3.66 | 3.72 | 3.70 | qfq | 83,081,940 | 309,636,349 | -2.62% |
| 2025-06-09 | 3.87 | 3.93 | 3.78 | 3.82 | 3.80 | qfq | 92,910,810 | 355,825,833 | -1.55% |
| 2025-06-06 | 4.00 | 4.07 | 3.76 | 3.88 | 3.86 | qfq | 164,073,130 | 639,849,767 | -4.67% |
| 2025-06-05 | 3.97 | 4.07 | 3.78 | 4.07 | 4.05 | qfq | 206,022,616 | 823,791,349 | 10.00% |
| 2025-06-04 | 3.36 | 3.70 | 3.34 | 3.70 | 3.68 | qfq | 49,112,617 | 176,423,349 | 10.12% |
| 2025-06-03 | 3.30 | 3.37 | 3.30 | 3.36 | 3.34 | qfq | 17,661,000 | 59,142,746 | 0.60% |
| 2025-05-30 | 3.40 | 3.44 | 3.33 | 3.34 | 3.32 | qfq | 25,261,700 | 85,038,148 | -2.34% |
| 2025-05-29 | 3.40 | 3.43 | 3.37 | 3.42 | 3.40 | qfq | 25,239,700 | 86,047,529 | 0.00% |
| 2025-05-28 | 3.45 | 3.48 | 3.35 | 3.42 | 3.40 | qfq | 45,084,000 | 153,396,655 | -0.58% |
| 2025-05-27 | 3.28 | 3.61 | 3.27 | 3.44 | 3.42 | qfq | 76,405,619 | 266,621,876 | 4.56% |
| 2025-05-26 | 3.25 | 3.30 | 3.23 | 3.29 | 3.26 | qfq | 9,697,600 | 31,751,965 | 1.23% |
| 2025-05-23 | 3.29 | 3.34 | 3.25 | 3.25 | 3.22 | qfq | 12,072,000 | 39,735,709 | -1.52% |
| 2025-05-22 | 3.35 | 3.39 | 3.28 | 3.30 | 3.27 | qfq | 15,318,500 | 50,880,257 | -1.49% |
| 2025-05-21 | 3.37 | 3.38 | 3.33 | 3.35 | 3.32 | qfq | 10,067,800 | 33,722,925 | -0.89% |
| 2025-05-20 | 3.34 | 3.38 | 3.32 | 3.38 | 3.35 | qfq | 11,803,600 | 39,675,386 | 1.20% |
| 2025-05-19 | 3.28 | 3.35 | 3.27 | 3.34 | 3.31 | qfq | 10,899,605 | 36,191,172 | 1.83% |
| 2025-05-16 | 3.28 | 3.31 | 3.26 | 3.28 | 3.25 | qfq | 10,679,300 | 35,074,587 | -0.30% |
| 2025-05-15 | 3.29 | 3.31 | 3.27 | 3.29 | 3.26 | qfq | 9,050,300 | 29,760,543 | 0.00% |
| 2025-05-14 | 3.30 | 3.32 | 3.26 | 3.29 | 3.26 | qfq | 13,971,400 | 45,863,429 | -0.60% |
| 2025-05-13 | 3.34 | 3.37 | 3.29 | 3.31 | 3.28 | qfq | 14,720,700 | 48,951,262 | -0.30% |
| 2025-05-12 | 3.32 | 3.33 | 3.26 | 3.32 | 3.29 | qfq | 15,458,400 | 50,822,068 | 0.00% |
| 2025-05-09 | 3.29 | 3.32 | 3.24 | 3.32 | 3.29 | qfq | 15,124,000 | 49,856,845 | 1.22% |
| 2025-05-08 | 3.21 | 3.29 | 3.18 | 3.28 | 3.25 | qfq | 16,090,400 | 52,494,419 | 1.86% |
| 2025-05-07 | 3.22 | 3.26 | 3.19 | 3.22 | 3.19 | qfq | 13,168,800 | 42,486,402 | 0.94% |
| 2025-05-06 | 3.19 | 3.22 | 3.16 | 3.19 | 3.16 | qfq | 14,226,000 | 45,366,233 | 1.59% |
| 2025-04-30 | 3.23 | 3.26 | 3.14 | 3.14 | 3.11 | qfq | 16,826,300 | 53,521,793 | -2.18% |
| 2025-04-29 | 3.15 | 3.24 | 3.12 | 3.21 | 3.18 | qfq | 16,030,974 | 51,306,415 | 1.90% |
| 2025-04-28 | 3.28 | 3.29 | 3.13 | 3.15 | 3.12 | qfq | 24,463,224 | 77,617,175 | -4.26% |
| 2025-04-25 | 3.35 | 3.40 | 3.28 | 3.29 | 3.26 | qfq | 33,106,900 | 110,290,685 | -4.08% |
| 2025-04-24 | 3.43 | 3.52 | 3.38 | 3.43 | 3.40 | qfq | 29,375,890 | 100,983,173 | 1.18% |
| 2025-04-23 | 3.31 | 3.58 | 3.31 | 3.39 | 3.36 | qfq | 40,843,100 | 139,473,891 | 1.80% |
| 2025-04-22 | 3.25 | 3.35 | 3.25 | 3.33 | 3.30 | qfq | 17,398,900 | 57,591,986 | 2.46% |
| 2025-04-21 | 3.22 | 3.26 | 3.20 | 3.25 | 3.22 | qfq | 10,082,900 | 32,669,441 | 0.93% |
| 2025-04-18 | 3.23 | 3.27 | 3.20 | 3.22 | 3.19 | qfq | 11,210,400 | 36,187,030 | -0.62% |
| 2025-04-17 | 3.15 | 3.27 | 3.13 | 3.24 | 3.21 | qfq | 16,037,000 | 51,764,694 | 2.21% |
| 2025-04-16 | 3.20 | 3.21 | 3.09 | 3.17 | 3.14 | qfq | 15,421,800 | 48,624,839 | -1.25% |
| 2025-04-15 | 3.17 | 3.23 | 3.14 | 3.21 | 3.18 | qfq | 14,326,500 | 45,706,207 | 1.26% |
| 2025-04-14 | 3.12 | 3.19 | 3.12 | 3.17 | 3.14 | qfq | 14,162,100 | 44,750,078 | 2.26% |
| 2025-04-11 | 3.07 | 3.13 | 3.04 | 3.10 | 3.07 | qfq | 14,561,500 | 45,233,030 | 0.32% |
| 2025-04-10 | 3.06 | 3.13 | 3.06 | 3.09 | 3.06 | qfq | 19,963,813 | 61,912,455 | 2.32% |
| 2025-04-09 | 2.94 | 3.05 | 2.80 | 3.02 | 2.99 | qfq | 29,985,730 | 88,243,499 | 1.34% |
| 2025-04-08 | 3.06 | 3.12 | 2.91 | 2.98 | 2.95 | qfq | 36,655,105 | 109,621,741 | -4.49% |
| 2025-04-07 | 3.32 | 3.35 | 3.12 | 3.12 | 3.09 | qfq | 23,287,040 | 73,889,472 | -10.09% |
| 2025-04-03 | 3.41 | 3.47 | 3.40 | 3.47 | 3.44 | qfq | 14,143,805 | 48,624,187 | 0.58% |
| 2025-04-02 | 3.41 | 3.49 | 3.38 | 3.45 | 3.42 | qfq | 16,240,040 | 55,977,807 | 1.17% |
| 2025-04-01 | 3.32 | 3.43 | 3.31 | 3.41 | 3.38 | qfq | 18,121,500 | 61,471,691 | 3.02% |
| 2025-03-31 | 3.36 | 3.38 | 3.27 | 3.31 | 3.28 | qfq | 11,858,500 | 39,309,508 | -2.07% |
| 2025-03-28 | 3.46 | 3.46 | 3.36 | 3.38 | 3.35 | qfq | 13,703,100 | 46,450,788 | -2.03% |
| 2025-03-27 | 3.46 | 3.48 | 3.39 | 3.45 | 3.42 | qfq | 13,997,400 | 48,155,427 | -0.29% |
| 2025-03-26 | 3.39 | 3.48 | 3.37 | 3.46 | 3.43 | qfq | 20,143,100 | 69,540,613 | 2.06% |
| 2025-03-25 | 3.37 | 3.41 | 3.33 | 3.39 | 3.36 | qfq | 13,404,518 | 45,216,120 | 0.59% |
| 2025-03-24 | 3.42 | 3.46 | 3.32 | 3.37 | 3.34 | qfq | 16,344,800 | 55,296,577 | -1.75% |
| 2025-03-21 | 3.45 | 3.48 | 3.39 | 3.43 | 3.40 | qfq | 13,334,799 | 45,839,948 | -0.87% |
| 2025-03-20 | 3.44 | 3.48 | 3.43 | 3.46 | 3.43 | qfq | 12,406,800 | 42,881,881 | 0.87% |
| 2025-03-19 | 3.41 | 3.44 | 3.41 | 3.43 | 3.40 | qfq | 9,744,113 | 33,349,726 | 0.29% |
| 2025-03-18 | 3.42 | 3.44 | 3.38 | 3.42 | 3.39 | qfq | 10,053,413 | 34,230,593 | 0.29% |
| 2025-03-17 | 3.41 | 3.44 | 3.40 | 3.41 | 3.38 | qfq | 12,953,024 | 44,209,871 | 0.29% |
| 2025-03-14 | 3.32 | 3.40 | 3.32 | 3.40 | 3.37 | qfq | 20,099,600 | 67,678,073 | 2.41% |
| 2025-03-13 | 3.30 | 3.33 | 3.26 | 3.32 | 3.29 | qfq | 13,202,813 | 43,495,877 | 0.61% |
| 2025-03-12 | 3.31 | 3.33 | 3.28 | 3.30 | 3.27 | qfq | 10,213,800 | 33,756,867 | -0.30% |
| 2025-03-11 | 3.26 | 3.31 | 3.23 | 3.31 | 3.28 | qfq | 13,422,413 | 43,890,662 | 1.22% |
| 2025-03-10 | 3.29 | 3.33 | 3.26 | 3.27 | 3.24 | qfq | 12,371,832 | 40,682,672 | -0.30% |
| 2025-03-07 | 3.34 | 3.34 | 3.27 | 3.28 | 3.25 | qfq | 10,359,800 | 34,173,686 | -1.80% |
| 2025-03-06 | 3.31 | 3.35 | 3.27 | 3.34 | 3.31 | qfq | 13,675,819 | 45,479,367 | 1.52% |
| 2025-03-05 | 3.36 | 3.36 | 3.26 | 3.29 | 3.26 | qfq | 13,526,219 | 44,530,221 | -2.08% |
| 2025-03-04 | 3.33 | 3.36 | 3.29 | 3.36 | 3.33 | qfq | 10,972,100 | 36,559,778 | 0.60% |
| 2025-03-03 | 3.37 | 3.41 | 3.31 | 3.34 | 3.31 | qfq | 15,609,800 | 52,516,863 | -0.60% |
| 2025-02-28 | 3.42 | 3.50 | 3.34 | 3.36 | 3.33 | qfq | 17,693,122 | 60,082,188 | -1.47% |
| 2025-02-27 | 3.34 | 3.41 | 3.33 | 3.41 | 3.38 | qfq | 22,203,500 | 74,815,323 | 1.79% |
| 2025-02-26 | 3.32 | 3.39 | 3.31 | 3.35 | 3.32 | qfq | 15,337,574 | 51,264,763 | 0.90% |
| 2025-02-25 | 3.30 | 3.42 | 3.26 | 3.32 | 3.29 | qfq | 23,290,730 | 77,580,201 | 0.00% |
| 2025-02-24 | 3.29 | 3.32 | 3.26 | 3.32 | 3.29 | qfq | 14,013,319 | 46,156,615 | 0.00% |
| 2025-02-21 | 3.38 | 3.40 | 3.30 | 3.32 | 3.29 | qfq | 13,024,100 | 43,421,143 | -1.48% |
| 2025-02-20 | 3.34 | 3.40 | 3.32 | 3.37 | 3.34 | qfq | 14,176,200 | 47,732,602 | 0.60% |
| 2025-02-19 | 3.27 | 3.38 | 3.26 | 3.35 | 3.32 | qfq | 17,989,419 | 59,997,196 | 2.45% |
| 2025-02-18 | 3.38 | 3.39 | 3.25 | 3.27 | 3.24 | qfq | 17,740,100 | 58,841,812 | -3.25% |
| 2025-02-17 | 3.33 | 3.52 | 3.33 | 3.38 | 3.35 | qfq | 26,908,232 | 91,372,859 | 2.74% |
| 2025-02-14 | 3.29 | 3.31 | 3.28 | 3.29 | 3.26 | qfq | 9,576,300 | 31,568,713 | 0.00% |
| 2025-02-13 | 3.33 | 3.35 | 3.29 | 3.29 | 3.26 | qfq | 10,280,825 | 34,105,480 | -1.50% |
| 2025-02-12 | 3.37 | 3.37 | 3.31 | 3.34 | 3.31 | qfq | 12,577,200 | 41,940,928 | -0.89% |
| 2025-02-11 | 3.35 | 3.38 | 3.31 | 3.37 | 3.34 | qfq | 14,733,548 | 49,294,909 | 0.60% |
| 2025-02-10 | 3.28 | 3.35 | 3.26 | 3.35 | 3.32 | qfq | 19,996,648 | 66,067,899 | 2.45% |
| 2025-02-07 | 3.25 | 3.30 | 3.23 | 3.27 | 3.24 | qfq | 18,983,900 | 62,099,015 | 0.31% |
| 2025-02-06 | 3.24 | 3.26 | 3.19 | 3.26 | 3.23 | qfq | 14,778,600 | 47,704,194 | 0.62% |
| 2025-02-05 | 3.27 | 3.28 | 3.22 | 3.24 | 3.21 | qfq | 11,594,400 | 37,622,270 | 0.00% |
| 2025-01-27 | 3.20 | 3.30 | 3.20 | 3.24 | 3.21 | qfq | 17,664,413 | 57,590,100 | 1.25% |
| 2025-01-24 | 3.20 | 3.22 | 3.17 | 3.20 | 3.17 | qfq | 13,658,600 | 43,634,987 | 0.00% |
| 2025-01-23 | 3.23 | 3.26 | 3.20 | 3.20 | 3.17 | qfq | 14,865,360 | 48,052,447 | 0.00% |
| 2025-01-22 | 3.23 | 3.25 | 3.19 | 3.20 | 3.17 | qfq | 16,869,125 | 54,202,618 | -1.54% |
| 2025-01-21 | 3.29 | 3.30 | 3.23 | 3.25 | 3.22 | qfq | 17,865,448 | 58,160,650 | -0.61% |
| 2025-01-20 | 3.21 | 3.31 | 3.20 | 3.27 | 3.24 | qfq | 28,266,376 | 92,323,353 | 2.51% |
| 2025-01-17 | 3.19 | 3.23 | 3.15 | 3.19 | 3.16 | qfq | 20,600,363 | 65,661,297 | -0.62% |
| 2025-01-16 | 3.21 | 3.27 | 3.16 | 3.21 | 3.18 | qfq | 48,139,573 | 154,756,299 | 0.00% |
| 2025-01-15 | 3.20 | 3.36 | 3.14 | 3.21 | 3.18 | qfq | 70,843,934 | 228,944,534 | 2.23% |
| 2025-01-14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | qfq | 5,104,500 | 16,028,130 | 10.18% |
| 2025-01-13 | 2.80 | 2.86 | 2.76 | 2.85 | 2.83 | qfq | 10,994,700 | 31,106,107 | 1.06% |
| 2025-01-10 | 2.92 | 2.92 | 2.82 | 2.82 | 2.80 | qfq | 12,768,313 | 36,576,184 | -2.76% |
| 2025-01-09 | 2.93 | 2.95 | 2.90 | 2.90 | 2.87 | qfq | 10,506,558 | 30,714,499 | -1.36% |
| 2025-01-08 | 2.95 | 2.97 | 2.87 | 2.94 | 2.91 | qfq | 12,292,424 | 35,940,808 | -0.68% |
| 2025-01-07 | 2.94 | 2.96 | 2.89 | 2.96 | 2.93 | qfq | 9,910,200 | 28,982,481 | 1.37% |
| 2025-01-06 | 2.94 | 2.98 | 2.83 | 2.92 | 2.89 | qfq | 15,527,525 | 45,149,327 | -0.68% |
| 2025-01-03 | 3.09 | 3.11 | 2.93 | 2.94 | 2.91 | qfq | 19,538,900 | 58,581,214 | -4.55% |
| 2025-01-02 | 3.11 | 3.19 | 3.05 | 3.08 | 3.05 | qfq | 16,040,700 | 50,147,042 | -0.96% |
| 2024-12-31 | 3.17 | 3.19 | 3.08 | 3.11 | 3.08 | qfq | 13,701,900 | 43,109,504 | -1.89% |
| 2024-12-30 | 3.21 | 3.22 | 3.14 | 3.17 | 3.14 | qfq | 13,309,400 | 42,121,408 | -1.86% |
| 2024-12-27 | 3.16 | 3.26 | 3.15 | 3.23 | 3.20 | qfq | 13,566,500 | 43,702,168 | 1.89% |
| 2024-12-26 | 3.13 | 3.20 | 3.12 | 3.17 | 3.14 | qfq | 11,875,710 | 37,641,837 | 0.96% |
| 2024-12-25 | 3.18 | 3.18 | 3.07 | 3.14 | 3.11 | qfq | 13,424,500 | 41,864,406 | -1.26% |
| 2024-12-24 | 3.16 | 3.19 | 3.12 | 3.18 | 3.15 | qfq | 15,617,200 | 49,277,203 | 1.60% |
| 2024-12-23 | 3.40 | 3.40 | 3.12 | 3.13 | 3.10 | qfq | 29,787,417 | 95,778,833 | -7.40% |
| 2024-12-20 | 3.36 | 3.43 | 3.36 | 3.38 | 3.35 | qfq | 10,621,500 | 36,087,110 | 0.30% |
| 2024-12-19 | 3.36 | 3.40 | 3.31 | 3.37 | 3.34 | qfq | 13,128,300 | 43,984,950 | -0.59% |
| 2024-12-18 | 3.41 | 3.45 | 3.33 | 3.39 | 3.36 | qfq | 17,540,211 | 59,602,595 | -0.29% |
| 2024-12-17 | 3.62 | 3.62 | 3.38 | 3.40 | 3.37 | qfq | 25,128,894 | 87,039,560 | -6.08% |
| 2024-12-16 | 3.62 | 3.69 | 3.59 | 3.62 | 3.59 | qfq | 15,513,200 | 56,367,985 | 0.00% |
| 2024-12-13 | 3.67 | 3.68 | 3.61 | 3.62 | 3.59 | qfq | 17,273,800 | 62,884,508 | -1.63% |
| 2024-12-12 | 3.59 | 3.69 | 3.54 | 3.68 | 3.65 | qfq | 26,740,094 | 96,770,427 | 2.79% |
| 2024-12-11 | 3.46 | 3.58 | 3.46 | 3.58 | 3.55 | qfq | 20,981,830 | 74,311,153 | 3.47% |
| 2024-12-10 | 3.58 | 3.61 | 3.45 | 3.46 | 3.43 | qfq | 18,280,300 | 64,206,428 | -1.42% |
| 2024-12-09 | 3.55 | 3.55 | 3.46 | 3.51 | 3.48 | qfq | 16,492,513 | 57,741,262 | 0.00% |
| 2024-12-06 | 3.42 | 3.54 | 3.40 | 3.51 | 3.48 | qfq | 23,485,900 | 81,793,699 | 2.93% |
| 2024-12-05 | 3.39 | 3.42 | 3.37 | 3.41 | 3.38 | qfq | 11,645,385 | 39,592,008 | 0.89% |
| 2024-12-04 | 3.46 | 3.47 | 3.35 | 3.38 | 3.35 | qfq | 16,030,185 | 54,674,008 | -2.59% |
| 2024-12-03 | 3.48 | 3.52 | 3.43 | 3.47 | 3.44 | qfq | 17,369,505 | 60,278,843 | 0.00% |
| 2024-12-02 | 3.42 | 3.50 | 3.41 | 3.47 | 3.44 | qfq | 24,022,690 | 83,035,708 | 1.76% |
| 2024-11-29 | 3.36 | 3.45 | 3.35 | 3.41 | 3.38 | qfq | 24,443,100 | 83,152,077 | 0.59% |
| 2024-11-28 | 3.34 | 3.42 | 3.33 | 3.39 | 3.36 | qfq | 22,232,600 | 75,347,329 | 1.19% |
| 2024-11-27 | 3.32 | 3.35 | 3.23 | 3.35 | 3.32 | qfq | 12,844,800 | 42,178,874 | 0.60% |
| 2024-11-26 | 3.34 | 3.37 | 3.31 | 3.33 | 3.30 | qfq | 13,148,400 | 43,972,984 | -0.30% |
| 2024-11-25 | 3.26 | 3.34 | 3.22 | 3.34 | 3.31 | qfq | 15,310,476 | 50,540,994 | 2.45% |
| 2024-11-22 | 3.36 | 3.38 | 3.25 | 3.26 | 3.23 | qfq | 16,063,000 | 53,430,931 | -2.98% |
| 2024-11-21 | 3.34 | 3.37 | 3.28 | 3.36 | 3.33 | qfq | 15,572,900 | 51,804,591 | 0.90% |
| 2024-11-20 | 3.25 | 3.33 | 3.23 | 3.33 | 3.30 | qfq | 16,770,500 | 55,140,002 | 2.46% |
| 2024-11-19 | 3.23 | 3.26 | 3.16 | 3.25 | 3.22 | qfq | 17,523,100 | 56,368,858 | 0.62% |
| 2024-11-18 | 3.29 | 3.32 | 3.20 | 3.23 | 3.20 | qfq | 18,213,200 | 59,556,437 | -0.92% |
| 2024-11-15 | 3.26 | 3.34 | 3.25 | 3.26 | 3.23 | qfq | 18,773,100 | 61,991,212 | -0.31% |
| 2024-11-14 | 3.37 | 3.37 | 3.26 | 3.27 | 3.24 | qfq | 15,639,619 | 51,634,678 | -2.68% |
| 2024-11-13 | 3.33 | 3.37 | 3.29 | 3.36 | 3.33 | qfq | 17,381,544 | 57,901,199 | 0.90% |
| 2024-11-12 | 3.39 | 3.41 | 3.31 | 3.33 | 3.30 | qfq | 20,624,393 | 69,457,787 | -1.19% |
| 2024-11-11 | 3.35 | 3.39 | 3.32 | 3.37 | 3.34 | qfq | 14,626,581 | 49,031,065 | 0.30% |
| 2024-11-08 | 3.41 | 3.43 | 3.34 | 3.36 | 3.33 | qfq | 24,788,554 | 83,491,133 | -0.30% |
| 2024-11-07 | 3.23 | 3.39 | 3.19 | 3.37 | 3.34 | qfq | 31,229,502 | 103,684,471 | 3.69% |
| 2024-11-06 | 3.20 | 3.27 | 3.19 | 3.25 | 3.22 | qfq | 20,327,479 | 65,658,050 | 1.25% |
| 2024-11-05 | 3.18 | 3.22 | 3.17 | 3.21 | 3.18 | qfq | 17,908,566 | 57,259,259 | 1.26% |
| 2024-11-04 | 3.14 | 3.18 | 3.11 | 3.17 | 3.14 | qfq | 11,842,500 | 37,252,427 | 1.28% |
| 2024-11-01 | 3.19 | 3.24 | 3.12 | 3.13 | 3.10 | qfq | 17,686,700 | 56,056,459 | -1.88% |
| 2024-10-31 | 3.19 | 3.23 | 3.16 | 3.19 | 3.16 | qfq | 19,185,600 | 61,446,318 | 1.59% |
| 2024-10-30 | 3.10 | 3.16 | 3.09 | 3.14 | 3.11 | qfq | 14,085,552 | 44,014,606 | 0.64% |
| 2024-10-29 | 3.27 | 3.29 | 3.11 | 3.12 | 3.09 | qfq | 20,333,400 | 64,315,856 | -3.41% |
| 2024-10-28 | 3.17 | 3.23 | 3.16 | 3.23 | 3.20 | qfq | 24,691,862 | 78,778,364 | 2.22% |
| 2024-10-25 | 3.10 | 3.16 | 3.10 | 3.16 | 3.13 | qfq | 15,311,199 | 48,202,435 | 1.61% |
| 2024-10-24 | 3.08 | 3.11 | 3.06 | 3.11 | 3.08 | qfq | 10,406,199 | 32,098,645 | 0.97% |
| 2024-10-23 | 3.08 | 3.11 | 3.06 | 3.08 | 3.05 | qfq | 11,034,200 | 34,065,412 | 0.00% |
| 2024-10-22 | 3.02 | 3.08 | 3.01 | 3.08 | 3.05 | qfq | 14,821,900 | 45,328,661 | 1.99% |
| 2024-10-21 | 3.04 | 3.06 | 3.00 | 3.02 | 2.99 | qfq | 12,884,200 | 39,007,855 | 0.33% |
| 2024-10-18 | 2.96 | 3.05 | 2.94 | 3.01 | 2.98 | qfq | 15,786,878 | 47,175,170 | 1.69% |
| 2024-10-17 | 3.04 | 3.06 | 2.96 | 2.96 | 2.93 | qfq | 11,754,532 | 35,366,186 | -1.99% |
| 2024-10-16 | 3.00 | 3.05 | 2.98 | 3.02 | 2.99 | qfq | 13,645,764 | 41,153,644 | 0.00% |
| 2024-10-15 | 3.07 | 3.09 | 3.02 | 3.02 | 2.99 | qfq | 14,374,131 | 43,933,437 | -1.63% |
| 2024-10-14 | 3.03 | 3.07 | 2.99 | 3.07 | 3.04 | qfq | 17,958,216 | 54,657,980 | 1.99% |
| 2024-10-11 | 3.08 | 3.09 | 3.00 | 3.01 | 2.98 | qfq | 17,898,299 | 54,461,504 | -1.95% |
| 2024-10-10 | 3.04 | 3.12 | 2.98 | 3.07 | 3.04 | qfq | 21,579,499 | 66,220,037 | 1.66% |
| 2024-10-09 | 3.25 | 3.25 | 3.01 | 3.02 | 2.99 | qfq | 28,523,805 | 89,128,426 | -9.31% |
| 2024-10-08 | 3.54 | 3.54 | 3.21 | 3.33 | 3.30 | qfq | 44,862,604 | 150,588,138 | 3.10% |
| 2024-09-30 | 3.08 | 3.26 | 3.01 | 3.23 | 3.20 | qfq | 35,202,917 | 110,515,099 | 8.03% |
| 2024-09-27 | 2.96 | 3.03 | 2.91 | 2.99 | 2.96 | qfq | 18,927,600 | 56,173,192 | 2.75% |
| 2024-09-26 | 2.84 | 2.91 | 2.81 | 2.91 | 2.88 | qfq | 12,434,800 | 35,538,050 | 2.83% |
| 2024-09-25 | 2.81 | 2.88 | 2.80 | 2.83 | 2.81 | qfq | 11,566,400 | 32,875,007 | 1.43% |
| 2024-09-24 | 2.68 | 2.80 | 2.68 | 2.79 | 2.77 | qfq | 13,855,500 | 38,001,084 | 4.10% |
| 2024-09-23 | 2.67 | 2.70 | 2.66 | 2.68 | 2.66 | qfq | 4,335,000 | 11,615,528 | 0.37% |
| 2024-09-20 | 2.69 | 2.69 | 2.66 | 2.67 | 2.65 | qfq | 3,538,500 | 9,471,824 | -0.74% |
| 2024-09-19 | 2.63 | 2.70 | 2.61 | 2.69 | 2.67 | qfq | 7,060,748 | 18,863,080 | 2.67% |
| 2024-09-18 | 2.68 | 2.69 | 2.58 | 2.62 | 2.60 | qfq | 6,723,400 | 17,635,280 | -2.24% |
| 2024-09-13 | 2.68 | 2.70 | 2.67 | 2.68 | 2.66 | qfq | 3,674,948 | 9,871,040 | -0.37% |
| 2024-09-12 | 2.70 | 2.72 | 2.69 | 2.69 | 2.67 | qfq | 4,624,300 | 12,510,232 | -0.37% |
| 2024-09-11 | 2.71 | 2.74 | 2.68 | 2.70 | 2.68 | qfq | 7,882,700 | 21,342,651 | -0.74% |
| 2024-09-10 | 2.71 | 2.73 | 2.68 | 2.72 | 2.70 | qfq | 4,689,600 | 12,688,440 | 0.37% |
| 2024-09-09 | 2.71 | 2.74 | 2.69 | 2.71 | 2.69 | qfq | 4,480,200 | 12,162,371 | -0.73% |
| 2024-09-06 | 2.79 | 2.81 | 2.72 | 2.73 | 2.71 | qfq | 5,598,100 | 15,418,377 | -2.50% |
| 2024-09-05 | 2.79 | 2.81 | 2.78 | 2.80 | 2.76 | qfq | 3,977,300 | 11,123,353 | 0.36% |
| 2024-09-04 | 2.81 | 2.83 | 2.78 | 2.79 | 2.75 | qfq | 5,800,800 | 16,231,869 | -1.41% |
| 2024-09-03 | 2.79 | 2.85 | 2.77 | 2.83 | 2.79 | qfq | 7,026,400 | 19,835,190 | 1.43% |
| 2024-09-02 | 2.86 | 2.86 | 2.79 | 2.79 | 2.75 | qfq | 8,940,980 | 25,236,586 | -2.11% |
| 2024-08-30 | 2.81 | 2.88 | 2.79 | 2.85 | 2.81 | qfq | 9,651,000 | 27,451,776 | 1.42% |
| 2024-08-29 | 2.75 | 2.85 | 2.74 | 2.81 | 2.77 | qfq | 10,681,500 | 30,015,781 | 1.81% |
| 2024-08-28 | 2.74 | 2.78 | 2.70 | 2.76 | 2.72 | qfq | 7,220,881 | 19,859,057 | 0.36% |
| 2024-08-27 | 2.77 | 2.79 | 2.74 | 2.75 | 2.71 | qfq | 6,088,100 | 16,800,505 | -0.72% |
| 2024-08-26 | 2.72 | 2.77 | 2.70 | 2.77 | 2.73 | qfq | 6,731,300 | 18,525,457 | 1.84% |
| 2024-08-23 | 2.74 | 2.76 | 2.70 | 2.72 | 2.68 | qfq | 5,623,800 | 15,294,849 | -1.09% |
| 2024-08-22 | 2.77 | 2.80 | 2.75 | 2.75 | 2.71 | qfq | 4,089,000 | 11,317,788 | -0.72% |
| 2024-08-21 | 2.78 | 2.81 | 2.77 | 2.77 | 2.73 | qfq | 4,035,500 | 11,248,103 | -1.07% |
| 2024-08-20 | 2.84 | 2.85 | 2.78 | 2.80 | 2.76 | qfq | 5,283,400 | 14,831,512 | -1.75% |
| 2024-08-19 | 2.83 | 2.86 | 2.82 | 2.85 | 2.81 | qfq | 4,737,200 | 13,461,961 | 0.35% |
| 2024-08-16 | 2.89 | 2.90 | 2.83 | 2.84 | 2.80 | qfq | 6,552,300 | 18,734,956 | -1.39% |
| 2024-08-15 | 2.88 | 2.90 | 2.84 | 2.88 | 2.84 | qfq | 6,878,380 | 19,779,568 | 0.00% |
| 2024-08-14 | 2.89 | 2.90 | 2.87 | 2.88 | 2.84 | qfq | 3,685,300 | 10,620,376 | -0.69% |
| 2024-08-13 | 2.88 | 2.90 | 2.85 | 2.90 | 2.86 | qfq | 4,972,300 | 14,312,216 | 0.69% |
| 2024-08-12 | 2.89 | 2.90 | 2.86 | 2.88 | 2.84 | qfq | 5,031,874 | 14,504,254 | -0.69% |
| 2024-08-09 | 2.93 | 2.94 | 2.89 | 2.90 | 2.86 | qfq | 5,152,800 | 15,029,883 | -1.02% |
| 2024-08-08 | 2.90 | 2.93 | 2.87 | 2.93 | 2.89 | qfq | 5,545,800 | 16,146,678 | 0.69% |
| 2024-08-07 | 2.92 | 2.93 | 2.90 | 2.91 | 2.87 | qfq | 4,224,300 | 12,298,771 | -0.34% |
| 2024-08-06 | 2.86 | 2.92 | 2.86 | 2.92 | 2.88 | qfq | 7,980,300 | 23,106,187 | 2.10% |
| 2024-08-05 | 2.87 | 2.93 | 2.85 | 2.86 | 2.82 | qfq | 7,677,200 | 22,156,444 | -1.04% |
| 2024-08-02 | 2.89 | 2.93 | 2.87 | 2.89 | 2.85 | qfq | 7,719,400 | 22,448,826 | -0.69% |
| 2024-08-01 | 2.92 | 2.94 | 2.89 | 2.91 | 2.87 | qfq | 10,893,711 | 31,745,762 | -0.68% |
| 2024-07-31 | 2.85 | 2.93 | 2.83 | 2.93 | 2.89 | qfq | 16,348,600 | 47,165,546 | 2.45% |
| 2024-07-30 | 2.81 | 2.87 | 2.78 | 2.86 | 2.82 | qfq | 12,797,900 | 36,220,787 | 2.14% |
| 2024-07-29 | 2.79 | 2.85 | 2.76 | 2.80 | 2.76 | qfq | 8,949,100 | 25,081,164 | 0.36% |
| 2024-07-26 | 2.75 | 2.79 | 2.75 | 2.79 | 2.75 | qfq | 9,046,600 | 25,085,823 | 0.72% |
| 2024-07-25 | 2.73 | 2.78 | 2.70 | 2.77 | 2.73 | qfq | 9,199,700 | 25,331,942 | 1.47% |
| 2024-07-24 | 2.72 | 2.77 | 2.69 | 2.73 | 2.69 | qfq | 12,266,300 | 33,392,725 | -0.36% |
| 2024-07-23 | 2.79 | 2.82 | 2.73 | 2.74 | 2.70 | qfq | 8,467,630 | 23,504,978 | -1.44% |
| 2024-07-22 | 2.79 | 2.80 | 2.75 | 2.78 | 2.74 | qfq | 6,851,185 | 19,049,751 | 0.00% |
| 2024-07-19 | 2.77 | 2.80 | 2.74 | 2.78 | 2.74 | qfq | 8,273,800 | 22,956,340 | -0.36% |
| 2024-07-18 | 2.76 | 2.80 | 2.71 | 2.79 | 2.75 | qfq | 10,467,060 | 28,785,897 | 0.00% |
| 2024-07-17 | 2.80 | 2.83 | 2.78 | 2.79 | 2.75 | qfq | 10,879,800 | 30,428,517 | -0.71% |
| 2024-07-16 | 2.82 | 2.85 | 2.80 | 2.81 | 2.77 | qfq | 10,185,574 | 28,682,187 | -1.40% |
| 2024-07-15 | 2.91 | 2.94 | 2.83 | 2.85 | 2.81 | qfq | 17,234,200 | 49,456,776 | -2.73% |
| 2024-07-12 | 2.92 | 2.99 | 2.90 | 2.93 | 2.89 | qfq | 21,645,700 | 63,734,460 | 1.74% |
| 2024-07-11 | 2.83 | 2.89 | 2.82 | 2.88 | 2.84 | qfq | 10,910,300 | 31,225,129 | 3.60% |
| 2024-07-10 | 2.82 | 2.84 | 2.78 | 2.78 | 2.74 | qfq | 5,928,100 | 16,626,292 | -1.77% |
| 2024-07-09 | 2.79 | 2.84 | 2.74 | 2.83 | 2.79 | qfq | 9,317,899 | 26,071,272 | 0.71% |
| 2024-07-08 | 2.88 | 2.89 | 2.79 | 2.81 | 2.77 | qfq | 7,113,300 | 20,161,371 | -2.77% |
| 2024-07-05 | 2.84 | 2.89 | 2.80 | 2.89 | 2.85 | qfq | 8,985,999 | 25,714,775 | 1.76% |
| 2024-07-04 | 2.92 | 2.93 | 2.84 | 2.84 | 2.80 | qfq | 9,269,700 | 26,607,997 | -2.41% |
| 2024-07-03 | 2.92 | 2.96 | 2.91 | 2.91 | 2.87 | qfq | 7,553,610 | 22,170,474 | 0.00% |
| 2024-07-02 | 2.88 | 2.93 | 2.86 | 2.91 | 2.87 | qfq | 9,516,044 | 27,688,286 | 1.39% |
| 2024-07-01 | 2.85 | 2.90 | 2.83 | 2.87 | 2.83 | qfq | 8,277,644 | 23,655,559 | 0.70% |
| 2024-06-28 | 2.84 | 2.88 | 2.81 | 2.85 | 2.81 | qfq | 8,278,100 | 23,667,822 | 0.71% |
| 2024-06-27 | 2.87 | 2.89 | 2.82 | 2.83 | 2.79 | qfq | 8,604,669 | 24,511,500 | -1.39% |
| 2024-06-26 | 2.78 | 2.87 | 2.75 | 2.87 | 2.83 | qfq | 10,663,369 | 30,064,537 | 3.24% |
| 2024-06-25 | 2.73 | 2.80 | 2.72 | 2.78 | 2.74 | qfq | 11,590,327 | 32,144,574 | 1.09% |
| 2024-06-24 | 2.88 | 2.90 | 2.73 | 2.75 | 2.71 | qfq | 16,896,727 | 46,910,839 | -5.17% |
| 2024-06-21 | 2.88 | 2.92 | 2.85 | 2.90 | 2.86 | qfq | 7,701,630 | 22,242,474 | 0.35% |
| 2024-06-20 | 2.98 | 2.98 | 2.88 | 2.89 | 2.85 | qfq | 9,736,000 | 28,419,498 | -3.02% |
| 2024-06-19 | 2.98 | 3.00 | 2.96 | 2.98 | 2.94 | qfq | 7,719,955 | 22,996,773 | 0.00% |
| 2024-06-18 | 2.97 | 3.00 | 2.96 | 2.98 | 2.94 | qfq | 8,957,300 | 26,689,669 | 0.34% |
| 2024-06-17 | 2.97 | 3.00 | 2.94 | 2.97 | 2.93 | qfq | 10,717,699 | 31,804,052 | -1.00% |
| 2024-06-14 | 2.96 | 3.01 | 2.91 | 3.00 | 2.96 | qfq | 10,850,600 | 32,210,021 | 1.35% |
| 2024-06-13 | 3.00 | 3.02 | 2.94 | 2.96 | 2.92 | qfq | 9,981,100 | 29,634,005 | -1.33% |
| 2024-06-12 | 2.97 | 3.02 | 2.96 | 3.00 | 2.96 | qfq | 11,179,000 | 33,467,801 | 0.67% |
| 2024-06-11 | 2.98 | 3.01 | 2.94 | 2.98 | 2.94 | qfq | 13,109,144 | 38,946,392 | -0.67% |
| 2024-06-07 | 2.92 | 3.03 | 2.92 | 3.00 | 2.96 | qfq | 17,308,997 | 51,588,143 | 3.45% |
| 2024-06-06 | 3.00 | 3.02 | 2.86 | 2.90 | 2.86 | qfq | 17,968,400 | 52,458,558 | -3.33% |
| 2024-06-05 | 3.06 | 3.07 | 3.00 | 3.00 | 2.96 | qfq | 13,262,300 | 40,142,321 | -2.28% |
| 2024-06-04 | 3.19 | 3.19 | 3.01 | 3.07 | 3.03 | qfq | 22,798,100 | 70,116,138 | -4.06% |
| 2024-06-03 | 3.27 | 3.28 | 3.16 | 3.20 | 3.15 | qfq | 12,427,700 | 39,942,182 | -2.14% |
| 2024-05-31 | 3.25 | 3.29 | 3.25 | 3.27 | 3.22 | qfq | 9,909,200 | 32,407,581 | 0.62% |
| 2024-05-30 | 3.29 | 3.30 | 3.24 | 3.25 | 3.20 | qfq | 10,739,100 | 35,105,306 | -1.52% |
| 2024-05-29 | 3.33 | 3.35 | 3.28 | 3.30 | 3.25 | qfq | 9,351,500 | 30,992,698 | -0.90% |
| 2024-05-28 | 3.40 | 3.40 | 3.33 | 3.33 | 3.28 | qfq | 8,384,395 | 28,174,159 | -2.35% |
| 2024-05-27 | 3.40 | 3.42 | 3.35 | 3.41 | 3.33 | qfq | 9,520,100 | 32,187,986 | 0.89% |
| 2024-05-24 | 3.40 | 3.44 | 3.38 | 3.38 | 3.30 | qfq | 9,062,144 | 30,836,223 | -0.88% |
| 2024-05-23 | 3.52 | 3.52 | 3.40 | 3.41 | 3.33 | qfq | 12,717,418 | 43,768,725 | -3.13% |
| 2024-05-22 | 3.53 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 9,634,800 | 34,013,719 | 0.00% |
| 2024-05-21 | 3.54 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 10,827,800 | 38,270,202 | -1.12% |
| 2024-05-20 | 3.59 | 3.61 | 3.55 | 3.56 | 3.48 | qfq | 11,640,400 | 41,614,002 | -0.84% |
| 2024-05-17 | 3.55 | 3.60 | 3.54 | 3.59 | 3.51 | qfq | 11,710,200 | 41,826,840 | 0.56% |
| 2024-05-16 | 3.56 | 3.60 | 3.53 | 3.57 | 3.49 | qfq | 13,346,500 | 47,586,678 | 0.56% |
| 2024-05-15 | 3.56 | 3.58 | 3.53 | 3.55 | 3.47 | qfq | 11,211,300 | 39,824,506 | -0.28% |
| 2024-05-14 | 3.46 | 3.58 | 3.46 | 3.56 | 3.48 | qfq | 16,335,400 | 57,664,103 | 3.19% |
| 2024-05-13 | 3.50 | 3.50 | 3.43 | 3.45 | 3.37 | qfq | 12,161,000 | 42,195,120 | -1.99% |
| 2024-05-10 | 3.58 | 3.58 | 3.50 | 3.52 | 3.44 | qfq | 12,385,700 | 43,766,382 | -1.40% |
| 2024-05-09 | 3.54 | 3.59 | 3.52 | 3.57 | 3.49 | qfq | 14,013,400 | 49,970,365 | 1.42% |
| 2024-05-08 | 3.56 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 13,211,300 | 46,705,892 | -1.40% |
| 2024-05-07 | 3.58 | 3.59 | 3.53 | 3.57 | 3.49 | qfq | 15,961,952 | 56,787,876 | -0.28% |
| 2024-05-06 | 3.48 | 3.58 | 3.48 | 3.58 | 3.50 | qfq | 26,745,652 | 94,579,776 | 4.07% |
| 2024-04-30 | 3.46 | 3.52 | 3.41 | 3.44 | 3.36 | qfq | 20,638,100 | 71,398,654 | -0.58% |
| 2024-04-29 | 3.35 | 3.46 | 3.35 | 3.46 | 3.38 | qfq | 26,892,400 | 92,195,633 | 1.76% |
| 2024-04-26 | 3.45 | 3.47 | 3.33 | 3.40 | 3.32 | qfq | 25,411,980 | 85,770,101 | -1.16% |
| 2024-04-25 | 3.37 | 3.44 | 3.34 | 3.44 | 3.36 | qfq | 18,760,800 | 63,848,471 | 0.29% |
| 2024-04-24 | 3.41 | 3.43 | 3.37 | 3.43 | 3.35 | qfq | 16,218,200 | 55,128,965 | 0.88% |
| 2024-04-23 | 3.35 | 3.42 | 3.34 | 3.40 | 3.32 | qfq | 16,323,000 | 55,280,990 | 1.80% |
| 2024-04-22 | 3.38 | 3.39 | 3.30 | 3.34 | 3.26 | qfq | 17,817,400 | 59,526,604 | -1.18% |
| 2024-04-19 | 3.36 | 3.44 | 3.34 | 3.38 | 3.30 | qfq | 17,801,600 | 60,270,093 | -0.29% |
| 2024-04-18 | 3.44 | 3.46 | 3.35 | 3.39 | 3.31 | qfq | 26,552,500 | 90,423,965 | -1.74% |
| 2024-04-17 | 3.33 | 3.53 | 3.33 | 3.45 | 3.37 | qfq | 45,816,301 | 157,722,581 | 3.92% |
| 2024-04-16 | 3.59 | 3.59 | 3.32 | 3.32 | 3.24 | qfq | 43,146,100 | 146,036,791 | -10.03% |
| 2024-04-15 | 3.84 | 3.84 | 3.58 | 3.69 | 3.61 | qfq | 55,507,000 | 204,788,496 | 2.22% |
| 2024-04-12 | 3.65 | 3.67 | 3.61 | 3.61 | 3.53 | qfq | 9,364,840 | 34,081,193 | -1.10% |
| 2024-04-11 | 3.63 | 3.70 | 3.60 | 3.65 | 3.57 | qfq | 10,385,831 | 38,053,043 | 0.27% |
| 2024-04-10 | 3.70 | 3.71 | 3.61 | 3.64 | 3.56 | qfq | 11,401,113 | 41,669,665 | -1.89% |
| 2024-04-09 | 3.63 | 3.71 | 3.62 | 3.71 | 3.63 | qfq | 11,961,458 | 43,969,235 | 2.49% |
| 2024-04-08 | 3.68 | 3.71 | 3.61 | 3.62 | 3.54 | qfq | 13,273,100 | 48,579,503 | -2.16% |
| 2024-04-03 | 3.68 | 3.71 | 3.63 | 3.70 | 3.62 | qfq | 10,074,000 | 37,024,551 | 0.54% |
| 2024-04-02 | 3.65 | 3.69 | 3.63 | 3.68 | 3.60 | qfq | 11,771,544 | 43,160,777 | 1.38% |
| 2024-04-01 | 3.59 | 3.64 | 3.59 | 3.63 | 3.55 | qfq | 11,542,830 | 41,770,392 | 1.40% |
| 2024-03-29 | 3.50 | 3.58 | 3.50 | 3.58 | 3.50 | qfq | 12,132,700 | 42,960,031 | 1.99% |
| 2024-03-28 | 3.41 | 3.55 | 3.41 | 3.51 | 3.43 | qfq | 13,041,200 | 45,654,926 | 2.03% |
| 2024-03-27 | 3.53 | 3.55 | 3.44 | 3.44 | 3.36 | qfq | 10,532,205 | 36,954,523 | -2.82% |
| 2024-03-26 | 3.52 | 3.55 | 3.46 | 3.54 | 3.46 | qfq | 10,847,100 | 38,131,498 | 0.28% |
| 2024-03-25 | 3.60 | 3.62 | 3.53 | 3.53 | 3.45 | qfq | 12,785,000 | 45,710,100 | -1.12% |
| 2024-03-22 | 3.59 | 3.60 | 3.50 | 3.57 | 3.49 | qfq | 15,366,100 | 54,636,761 | -0.83% |
| 2024-03-21 | 3.59 | 3.63 | 3.55 | 3.60 | 3.52 | qfq | 11,712,000 | 42,057,396 | 0.56% |
| 2024-03-20 | 3.53 | 3.59 | 3.53 | 3.58 | 3.50 | qfq | 14,913,500 | 53,130,328 | 1.13% |
| 2024-03-19 | 3.57 | 3.59 | 3.52 | 3.54 | 3.46 | qfq | 15,830,800 | 56,310,306 | -0.84% |
| 2024-03-18 | 3.57 | 3.61 | 3.52 | 3.57 | 3.49 | qfq | 19,546,900 | 69,537,597 | 1.13% |
| 2024-03-15 | 3.53 | 3.54 | 3.46 | 3.53 | 3.45 | qfq | 20,155,700 | 70,459,923 | -0.84% |
| 2024-03-14 | 3.48 | 3.75 | 3.47 | 3.56 | 3.48 | qfq | 35,202,099 | 125,836,326 | 3.19% |
| 2024-03-13 | 3.46 | 3.48 | 3.39 | 3.45 | 3.37 | qfq | 13,690,605 | 46,935,794 | 0.00% |
| 2024-03-12 | 3.38 | 3.45 | 3.37 | 3.45 | 3.37 | qfq | 16,605,205 | 56,763,385 | 2.07% |
| 2024-03-11 | 3.36 | 3.40 | 3.34 | 3.38 | 3.30 | qfq | 16,997,358 | 57,275,546 | 1.50% |
| 2024-03-08 | 3.35 | 3.37 | 3.29 | 3.33 | 3.25 | qfq | 11,592,135 | 38,559,643 | -0.30% |
| 2024-03-07 | 3.31 | 3.39 | 3.31 | 3.34 | 3.26 | qfq | 16,856,700 | 56,536,140 | 0.91% |
| 2024-03-06 | 3.26 | 3.34 | 3.25 | 3.31 | 3.23 | qfq | 16,564,000 | 54,602,125 | 1.22% |
| 2024-03-05 | 3.35 | 3.36 | 3.26 | 3.27 | 3.20 | qfq | 16,910,500 | 55,690,421 | -2.97% |
| 2024-03-04 | 3.39 | 3.41 | 3.29 | 3.37 | 3.29 | qfq | 15,883,100 | 53,287,392 | -0.88% |
| 2024-03-01 | 3.43 | 3.45 | 3.35 | 3.40 | 3.32 | qfq | 15,486,300 | 52,509,366 | -0.58% |
| 2024-02-29 | 3.31 | 3.45 | 3.28 | 3.42 | 3.34 | qfq | 19,965,400 | 67,601,715 | 2.40% |
| 2024-02-28 | 3.59 | 3.69 | 3.33 | 3.34 | 3.26 | qfq | 31,360,200 | 110,173,024 | -7.22% |
| 2024-02-27 | 3.51 | 3.61 | 3.48 | 3.60 | 3.52 | qfq | 16,101,200 | 57,266,971 | 2.27% |
| 2024-02-26 | 3.46 | 3.59 | 3.44 | 3.52 | 3.44 | qfq | 24,411,800 | 85,913,283 | 2.03% |
| 2024-02-23 | 3.37 | 3.46 | 3.35 | 3.45 | 3.37 | qfq | 16,791,473 | 57,413,328 | 2.07% |
| 2024-02-22 | 3.30 | 3.38 | 3.29 | 3.38 | 3.30 | qfq | 15,931,143 | 53,219,181 | 2.11% |
| 2024-02-21 | 3.22 | 3.41 | 3.20 | 3.31 | 3.23 | qfq | 25,048,297 | 83,191,597 | 2.16% |
| 2024-02-20 | 3.23 | 3.26 | 3.18 | 3.24 | 3.17 | qfq | 19,147,557 | 61,795,055 | -0.31% |
| 2024-02-19 | 3.20 | 3.28 | 3.14 | 3.25 | 3.18 | qfq | 29,575,584 | 95,189,353 | 3.50% |
| 2024-02-08 | 2.92 | 3.14 | 2.86 | 3.14 | 3.07 | qfq | 37,018,513 | 111,127,317 | 8.65% |
| 2024-02-07 | 3.08 | 3.10 | 2.86 | 2.89 | 2.82 | qfq | 37,098,635 | 109,365,380 | -5.56% |
| 2024-02-06 | 3.00 | 3.27 | 2.81 | 3.06 | 2.99 | qfq | 36,693,830 | 109,482,235 | -1.92% |
| 2024-02-05 | 3.41 | 3.41 | 3.12 | 3.12 | 3.05 | qfq | 36,156,800 | 114,521,216 | -10.09% |
| 2024-02-02 | 3.57 | 3.66 | 3.30 | 3.47 | 3.39 | qfq | 31,393,300 | 110,664,530 | -2.80% |
| 2024-02-01 | 3.67 | 3.67 | 3.49 | 3.57 | 3.49 | qfq | 28,245,774 | 101,160,242 | -3.25% |
| 2024-01-31 | 3.93 | 3.96 | 3.66 | 3.69 | 3.61 | qfq | 36,333,400 | 137,906,570 | -7.05% |
| 2024-01-30 | 4.05 | 4.15 | 3.93 | 3.97 | 3.88 | qfq | 30,483,707 | 123,428,352 | -3.17% |
| 2024-01-29 | 4.22 | 4.28 | 4.08 | 4.10 | 4.01 | qfq | 33,613,366 | 139,246,809 | -2.15% |
| 2024-01-26 | 4.11 | 4.25 | 4.09 | 4.19 | 4.09 | qfq | 44,838,190 | 188,152,994 | 0.96% |
| 2024-01-25 | 4.12 | 4.15 | 4.00 | 4.15 | 4.06 | qfq | 43,244,400 | 176,706,050 | 0.24% |
| 2024-01-24 | 4.05 | 4.19 | 3.99 | 4.14 | 4.05 | qfq | 51,321,734 | 210,520,988 | -3.50% |
| 2024-01-23 | 4.16 | 4.31 | 4.05 | 4.29 | 3.97 | qfq | 45,243,500 | 188,652,850 | 1.18% |
| 2024-01-22 | 4.38 | 4.45 | 4.15 | 4.24 | 3.92 | qfq | 54,232,382 | 233,568,743 | -2.08% |
| 2024-01-19 | 4.32 | 4.56 | 4.31 | 4.33 | 4.00 | qfq | 65,780,271 | 288,726,515 | 0.70% |
| 2024-01-18 | 4.22 | 4.41 | 4.22 | 4.30 | 3.98 | qfq | 84,289,175 | 362,424,612 | 1.90% |
| 2024-01-17 | 4.49 | 4.49 | 4.22 | 4.22 | 3.90 | qfq | 118,935,348 | 517,533,569 | -8.66% |
| 2024-01-16 | 4.62 | 4.62 | 4.57 | 4.62 | 4.27 | qfq | 52,739,400 | 243,616,116 | 10.00% |
| 2024-01-15 | 4.16 | 4.23 | 4.13 | 4.20 | 3.88 | qfq | 12,791,507 | 53,557,382 | 1.20% |
| 2024-01-12 | 4.15 | 4.20 | 4.14 | 4.15 | 3.84 | qfq | 8,063,007 | 33,596,626 | -0.24% |
| 2024-01-11 | 4.16 | 4.18 | 4.12 | 4.16 | 3.85 | qfq | 10,335,400 | 42,930,603 | -0.24% |
| 2024-01-10 | 4.17 | 4.19 | 4.10 | 4.17 | 3.86 | qfq | 9,536,507 | 39,632,174 | 0.00% |
| 2024-01-09 | 4.10 | 4.18 | 4.09 | 4.17 | 3.86 | qfq | 8,822,600 | 36,578,170 | 1.46% |
| 2024-01-08 | 4.16 | 4.19 | 4.09 | 4.11 | 3.80 | qfq | 8,603,300 | 35,556,532 | -1.67% |
| 2024-01-05 | 4.22 | 4.25 | 4.17 | 4.18 | 3.87 | qfq | 10,277,692 | 43,217,843 | -0.71% |
| 2024-01-04 | 4.20 | 4.22 | 4.16 | 4.21 | 3.89 | qfq | 8,108,300 | 33,992,147 | 0.24% |
| 2024-01-03 | 4.20 | 4.23 | 4.16 | 4.20 | 3.88 | qfq | 9,284,000 | 38,899,169 | 0.00% |
| 2024-01-02 | 4.14 | 4.23 | 4.12 | 4.20 | 3.88 | qfq | 13,608,700 | 57,069,799 | 1.94% |
| 2023-12-29 | 4.08 | 4.14 | 4.04 | 4.12 | 3.81 | qfq | 10,405,105 | 42,533,242 | 0.98% |
| 2023-12-28 | 3.97 | 4.09 | 3.93 | 4.08 | 3.77 | qfq | 10,345,927 | 41,691,041 | 2.77% |
| 2023-12-27 | 3.92 | 3.98 | 3.90 | 3.97 | 3.67 | qfq | 6,389,700 | 25,190,298 | 1.02% |
| 2023-12-26 | 3.98 | 3.99 | 3.91 | 3.93 | 3.63 | qfq | 8,480,200 | 33,495,861 | -0.76% |
| 2023-12-25 | 3.99 | 4.01 | 3.75 | 3.96 | 3.66 | qfq | 10,763,400 | 42,388,588 | -1.49% |
| 2023-12-22 | 4.08 | 4.10 | 3.99 | 4.02 | 3.72 | qfq | 10,708,300 | 43,285,096 | -1.71% |
| 2023-12-21 | 3.97 | 4.10 | 3.92 | 4.09 | 3.78 | qfq | 10,561,348 | 42,480,743 | 2.51% |
| 2023-12-20 | 4.01 | 4.03 | 3.97 | 3.99 | 3.69 | qfq | 5,028,756 | 20,125,637 | -0.75% |
| 2023-12-19 | 4.03 | 4.06 | 3.98 | 4.02 | 3.72 | qfq | 5,942,500 | 23,835,304 | -0.25% |
| 2023-12-18 | 4.07 | 4.10 | 4.02 | 4.03 | 3.73 | qfq | 8,186,900 | 33,261,323 | -0.98% |
| 2023-12-15 | 4.08 | 4.10 | 4.04 | 4.07 | 3.76 | qfq | 6,584,100 | 26,757,712 | -0.49% |
| 2023-12-14 | 4.06 | 4.13 | 4.06 | 4.09 | 3.78 | qfq | 7,592,800 | 31,086,119 | 0.99% |
| 2023-12-13 | 4.08 | 4.09 | 4.03 | 4.05 | 3.75 | qfq | 5,656,207 | 22,977,696 | -0.74% |
| 2023-12-12 | 4.04 | 4.08 | 4.00 | 4.08 | 3.77 | qfq | 6,145,707 | 24,848,726 | 1.24% |
| 2023-12-11 | 4.00 | 4.06 | 3.97 | 4.03 | 3.73 | qfq | 9,335,300 | 37,509,850 | 0.75% |
| 2023-12-08 | 4.09 | 4.12 | 3.99 | 4.00 | 3.70 | qfq | 8,953,705 | 36,247,890 | -2.44% |
| 2023-12-07 | 4.13 | 4.15 | 4.08 | 4.10 | 3.79 | qfq | 6,112,300 | 25,097,355 | -0.73% |
| 2023-12-06 | 4.10 | 4.16 | 4.07 | 4.13 | 3.82 | qfq | 7,302,710 | 30,128,564 | 0.49% |
| 2023-12-05 | 4.15 | 4.17 | 4.10 | 4.11 | 3.80 | qfq | 7,255,500 | 30,010,338 | -0.72% |
| 2023-12-04 | 4.17 | 4.19 | 4.12 | 4.14 | 3.83 | qfq | 7,014,000 | 29,094,383 | -0.96% |
| 2023-12-01 | 4.15 | 4.19 | 4.13 | 4.18 | 3.87 | qfq | 7,959,360 | 33,165,778 | 0.97% |
| 2023-11-30 | 4.16 | 4.20 | 4.12 | 4.14 | 3.83 | qfq | 8,613,300 | 35,709,562 | -0.72% |
| 2023-11-29 | 4.20 | 4.22 | 4.16 | 4.17 | 3.86 | qfq | 7,715,200 | 32,238,656 | -0.71% |
| 2023-11-28 | 4.21 | 4.23 | 4.17 | 4.20 | 3.88 | qfq | 8,602,115 | 36,117,763 | -0.24% |
| 2023-11-27 | 4.22 | 4.22 | 4.15 | 4.21 | 3.89 | qfq | 11,781,800 | 49,246,890 | -0.24% |
| 2023-11-24 | 4.20 | 4.24 | 4.18 | 4.22 | 3.90 | qfq | 10,070,500 | 42,389,641 | 0.24% |
| 2023-11-23 | 4.15 | 4.22 | 4.15 | 4.21 | 3.89 | qfq | 8,678,200 | 36,400,953 | 0.96% |
| 2023-11-22 | 4.18 | 4.22 | 4.17 | 4.17 | 3.86 | qfq | 8,967,700 | 37,589,354 | -0.48% |
| 2023-11-21 | 4.20 | 4.23 | 4.17 | 4.19 | 3.88 | qfq | 8,135,753 | 34,215,263 | -0.48% |
| 2023-11-20 | 4.20 | 4.23 | 4.17 | 4.21 | 3.89 | qfq | 7,987,610 | 33,492,052 | 0.24% |
| 2023-11-17 | 4.15 | 4.22 | 4.13 | 4.20 | 3.88 | qfq | 10,162,200 | 42,528,285 | 0.96% |
| 2023-11-16 | 4.17 | 4.18 | 4.12 | 4.16 | 3.85 | qfq | 7,913,671 | 32,919,591 | 0.00% |
| 2023-11-15 | 4.18 | 4.20 | 4.13 | 4.16 | 3.85 | qfq | 7,457,500 | 30,994,210 | -0.48% |
| 2023-11-14 | 4.18 | 4.23 | 4.16 | 4.18 | 3.87 | qfq | 10,281,600 | 42,972,619 | -0.24% |
| 2023-11-13 | 4.16 | 4.23 | 4.13 | 4.19 | 3.88 | qfq | 10,667,600 | 44,588,689 | 0.96% |
| 2023-11-10 | 4.09 | 4.16 | 4.07 | 4.15 | 3.84 | qfq | 9,942,936 | 41,011,117 | 1.22% |
| 2023-11-09 | 4.10 | 4.12 | 4.06 | 4.10 | 3.79 | qfq | 8,321,065 | 34,056,765 | -0.49% |
| 2023-11-08 | 4.16 | 4.16 | 4.10 | 4.12 | 3.81 | qfq | 9,926,800 | 40,984,618 | -0.72% |
| 2023-11-07 | 4.13 | 4.17 | 4.11 | 4.15 | 3.84 | qfq | 12,688,600 | 52,597,874 | 0.73% |
| 2023-11-06 | 4.10 | 4.13 | 4.07 | 4.12 | 3.81 | qfq | 11,072,100 | 45,392,237 | 0.98% |
| 2023-11-03 | 4.11 | 4.14 | 4.07 | 4.08 | 3.77 | qfq | 10,058,300 | 41,259,747 | -0.73% |
| 2023-11-02 | 4.13 | 4.17 | 4.10 | 4.11 | 3.80 | qfq | 13,354,724 | 55,205,577 | -0.24% |
| 2023-11-01 | 4.13 | 4.16 | 4.11 | 4.12 | 3.81 | qfq | 10,210,124 | 42,179,074 | -0.24% |
| 2023-10-31 | 4.19 | 4.20 | 4.10 | 4.13 | 3.82 | qfq | 16,157,531 | 66,935,345 | -1.43% |
| 2023-10-30 | 4.12 | 4.22 | 4.10 | 4.19 | 3.88 | qfq | 23,616,113 | 98,769,934 | 1.70% |
| 2023-10-27 | 4.01 | 4.14 | 4.00 | 4.12 | 3.81 | qfq | 19,162,500 | 78,705,471 | 2.49% |
| 2023-10-26 | 4.00 | 4.04 | 3.97 | 4.02 | 3.72 | qfq | 11,293,064 | 45,182,098 | -0.25% |
| 2023-10-25 | 3.98 | 4.05 | 3.97 | 4.03 | 3.73 | qfq | 13,182,900 | 52,913,115 | 1.51% |
| 2023-10-24 | 3.82 | 3.98 | 3.80 | 3.97 | 3.67 | qfq | 17,266,400 | 67,677,010 | 4.20% |
| 2023-10-23 | 3.90 | 3.93 | 3.77 | 3.81 | 3.52 | qfq | 12,458,900 | 47,893,911 | -2.56% |
| 2023-10-20 | 3.92 | 3.95 | 3.88 | 3.91 | 3.62 | qfq | 11,590,300 | 45,284,553 | -0.51% |
| 2023-10-19 | 4.04 | 4.04 | 3.89 | 3.93 | 3.63 | qfq | 19,419,776 | 76,494,728 | -2.48% |
| 2023-10-18 | 4.06 | 4.13 | 4.01 | 4.03 | 3.73 | qfq | 20,676,450 | 84,062,990 | -0.49% |
| 2023-10-17 | 4.05 | 4.13 | 4.01 | 4.05 | 3.75 | qfq | 27,026,792 | 110,084,557 | 0.00% |
| 2023-10-16 | 3.92 | 4.25 | 3.92 | 4.05 | 3.75 | qfq | 47,487,585 | 193,724,376 | 3.85% |
| 2023-10-13 | 4.01 | 4.12 | 3.87 | 3.90 | 3.61 | qfq | 42,106,500 | 167,190,098 | 2.63% |
| 2023-10-12 | 3.77 | 3.81 | 3.74 | 3.80 | 3.51 | qfq | 7,463,200 | 28,220,117 | 1.06% |
| 2023-10-11 | 3.74 | 3.78 | 3.71 | 3.76 | 3.48 | qfq | 7,510,900 | 28,160,684 | 0.53% |
| 2023-10-10 | 3.82 | 3.84 | 3.72 | 3.74 | 3.46 | qfq | 12,198,400 | 45,921,797 | -1.84% |
| 2023-10-09 | 3.96 | 3.96 | 3.79 | 3.81 | 3.52 | qfq | 12,543,000 | 48,177,373 | -3.30% |
| 2023-09-28 | 3.93 | 3.98 | 3.91 | 3.94 | 3.64 | qfq | 5,638,400 | 22,299,975 | 0.77% |
| 2023-09-27 | 3.89 | 3.93 | 3.86 | 3.91 | 3.62 | qfq | 4,854,400 | 18,943,241 | 0.77% |
| 2023-09-26 | 3.89 | 3.92 | 3.85 | 3.88 | 3.59 | qfq | 5,333,800 | 20,682,493 | -0.51% |
| 2023-09-25 | 3.97 | 3.97 | 3.89 | 3.90 | 3.61 | qfq | 4,074,700 | 15,972,319 | -1.52% |
| 2023-09-22 | 3.86 | 3.96 | 3.86 | 3.96 | 3.66 | qfq | 5,923,300 | 23,254,433 | 2.06% |
| 2023-09-21 | 3.92 | 3.93 | 3.85 | 3.88 | 3.59 | qfq | 5,521,200 | 21,451,489 | -1.02% |
| 2023-09-20 | 3.96 | 3.97 | 3.90 | 3.92 | 3.63 | qfq | 5,274,600 | 20,740,674 | -1.26% |
| 2023-09-19 | 4.00 | 4.01 | 3.95 | 3.97 | 3.67 | qfq | 4,745,300 | 18,873,603 | -0.75% |
| 2023-09-18 | 3.92 | 4.03 | 3.89 | 4.00 | 3.70 | qfq | 7,833,900 | 31,169,220 | 1.78% |
| 2023-09-15 | 3.87 | 3.94 | 3.86 | 3.93 | 3.63 | qfq | 4,534,700 | 17,740,770 | 1.55% |
| 2023-09-14 | 3.91 | 3.92 | 3.84 | 3.87 | 3.58 | qfq | 4,786,100 | 18,534,841 | -1.02% |
| 2023-09-13 | 3.98 | 3.98 | 3.89 | 3.91 | 3.62 | qfq | 4,516,700 | 17,735,636 | -1.26% |
| 2023-09-12 | 3.95 | 3.99 | 3.93 | 3.96 | 3.66 | qfq | 5,460,800 | 21,617,004 | 0.00% |
| 2023-09-11 | 3.92 | 3.97 | 3.89 | 3.96 | 3.66 | qfq | 4,949,800 | 19,518,450 | 0.76% |
| 2023-09-08 | 3.93 | 3.95 | 3.91 | 3.93 | 3.63 | qfq | 4,838,100 | 19,008,044 | -0.51% |
| 2023-09-07 | 4.00 | 4.03 | 3.94 | 3.95 | 3.65 | qfq | 5,530,300 | 22,014,814 | -1.50% |
| 2023-09-06 | 4.03 | 4.04 | 4.00 | 4.01 | 3.71 | qfq | 4,543,900 | 18,261,703 | -0.50% |
| 2023-09-05 | 4.09 | 4.09 | 4.02 | 4.03 | 3.73 | qfq | 6,981,000 | 28,217,091 | -1.47% |
| 2023-09-04 | 4.02 | 4.09 | 4.01 | 4.09 | 3.78 | qfq | 8,861,400 | 35,985,071 | 1.74% |
| 2023-09-01 | 4.02 | 4.07 | 3.97 | 4.02 | 3.72 | qfq | 9,163,100 | 36,813,936 | 0.25% |
| 2023-08-31 | 3.95 | 4.14 | 3.91 | 4.01 | 3.71 | qfq | 16,669,300 | 66,992,506 | 1.52% |
| 2023-08-30 | 3.93 | 3.98 | 3.93 | 3.95 | 3.65 | qfq | 6,276,700 | 24,802,516 | -0.25% |
| 2023-08-29 | 3.93 | 3.98 | 3.91 | 3.96 | 3.66 | qfq | 8,512,300 | 33,601,355 | 0.25% |
| 2023-08-28 | 3.98 | 4.04 | 3.92 | 3.95 | 3.65 | qfq | 10,879,800 | 43,316,331 | 3.13% |
| 2023-08-25 | 3.82 | 3.91 | 3.79 | 3.83 | 3.54 | qfq | 5,367,800 | 20,705,574 | 0.00% |
| 2023-08-24 | 3.81 | 3.87 | 3.77 | 3.83 | 3.54 | qfq | 4,202,000 | 16,048,331 | 0.26% |
| 2023-08-23 | 3.89 | 3.89 | 3.81 | 3.82 | 3.53 | qfq | 4,783,600 | 18,378,230 | -1.55% |
| 2023-08-22 | 3.96 | 3.99 | 3.83 | 3.88 | 3.59 | qfq | 7,390,100 | 28,743,763 | -2.02% |
| 2023-08-21 | 3.99 | 4.02 | 3.95 | 3.96 | 3.66 | qfq | 5,587,200 | 22,238,023 | -0.75% |
| 2023-08-18 | 4.06 | 4.09 | 3.98 | 3.99 | 3.69 | qfq | 6,500,800 | 26,133,917 | -1.97% |
| 2023-08-17 | 4.02 | 4.07 | 3.95 | 4.07 | 3.76 | qfq | 7,624,600 | 30,539,436 | 1.75% |
| 2023-08-16 | 4.04 | 4.06 | 4.00 | 4.00 | 3.70 | qfq | 5,459,300 | 21,984,106 | -0.74% |
| 2023-08-15 | 4.01 | 4.05 | 4.00 | 4.03 | 3.73 | qfq | 5,648,100 | 22,751,745 | 0.00% |
| 2023-08-14 | 3.98 | 4.03 | 3.96 | 4.03 | 3.73 | qfq | 4,616,400 | 18,466,260 | 0.25% |
| 2023-08-11 | 4.05 | 4.07 | 4.01 | 4.02 | 3.72 | qfq | 5,754,200 | 23,256,949 | -0.74% |
| 2023-08-10 | 4.06 | 4.08 | 4.02 | 4.05 | 3.75 | qfq | 3,625,900 | 14,656,521 | 0.00% |
| 2023-08-09 | 4.10 | 4.11 | 4.04 | 4.05 | 3.75 | qfq | 5,177,400 | 21,039,628 | -1.22% |
| 2023-08-08 | 4.08 | 4.12 | 4.07 | 4.10 | 3.79 | qfq | 4,501,500 | 18,441,719 | 0.24% |
| 2023-08-07 | 4.12 | 4.14 | 4.07 | 4.09 | 3.78 | qfq | 4,759,100 | 19,477,888 | -0.73% |
| 2023-08-04 | 4.13 | 4.20 | 4.11 | 4.12 | 3.81 | qfq | 6,101,000 | 25,261,021 | -0.24% |
| 2023-08-03 | 4.16 | 4.17 | 4.10 | 4.13 | 3.82 | qfq | 7,228,300 | 29,874,927 | -0.72% |
| 2023-08-02 | 4.17 | 4.20 | 4.14 | 4.16 | 3.85 | qfq | 4,951,200 | 20,612,080 | -0.24% |
| 2023-08-01 | 4.17 | 4.20 | 4.16 | 4.17 | 3.86 | qfq | 5,030,200 | 21,011,778 | -0.24% |
| 2023-07-31 | 4.17 | 4.20 | 4.14 | 4.18 | 3.87 | qfq | 6,219,300 | 25,913,434 | 0.24% |
| 2023-07-28 | 4.14 | 4.17 | 4.09 | 4.17 | 3.86 | qfq | 6,518,600 | 27,025,495 | 0.97% |
| 2023-07-27 | 4.14 | 4.18 | 4.12 | 4.13 | 3.82 | qfq | 5,341,200 | 22,152,228 | -0.48% |
| 2023-07-26 | 4.15 | 4.17 | 4.13 | 4.15 | 3.84 | qfq | 4,999,100 | 20,714,936 | 0.00% |
| 2023-07-25 | 4.14 | 4.17 | 4.13 | 4.15 | 3.84 | qfq | 6,072,900 | 25,163,674 | 0.24% |
| 2023-07-24 | 4.14 | 4.15 | 4.09 | 4.14 | 3.83 | qfq | 5,790,000 | 23,876,723 | 0.49% |
| 2023-07-21 | 4.08 | 4.14 | 4.06 | 4.12 | 3.81 | qfq | 9,258,184 | 38,088,244 | 1.23% |
| 2023-07-20 | 4.07 | 4.10 | 4.05 | 4.07 | 3.76 | qfq | 5,366,300 | 21,894,655 | 0.00% |
| 2023-07-19 | 4.09 | 4.11 | 4.06 | 4.07 | 3.76 | qfq | 4,876,000 | 19,868,659 | -0.25% |
| 2023-07-18 | 4.02 | 4.08 | 3.98 | 4.08 | 3.77 | qfq | 7,294,903 | 29,495,000 | 1.75% |