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
新宁物流300013.SZ
最近收盘价3.632026-07-17
最近交易日2026-07-17
成交量（股）26,349,200
成交额（元）98,308,683
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 3.83 | 3.89 | 3.60 | 3.63 | 3.63 | qfq | 26,349,200 | 98,308,683 | -5.96% |
| 2026-07-16 | 3.85 | 3.98 | 3.81 | 3.86 | 3.86 | qfq | 19,785,800 | 77,166,137 | -0.52% |
| 2026-07-15 | 3.89 | 3.99 | 3.82 | 3.88 | 3.88 | qfq | 15,288,850 | 59,546,195 | -0.51% |
| 2026-07-14 | 3.76 | 3.91 | 3.73 | 3.90 | 3.90 | qfq | 16,980,550 | 64,921,652 | 2.63% |
| 2026-07-13 | 3.87 | 3.92 | 3.75 | 3.80 | 3.80 | qfq | 19,566,050 | 74,787,242 | -1.81% |
| 2026-07-10 | 3.80 | 3.99 | 3.75 | 3.87 | 3.87 | qfq | 18,464,701 | 71,813,308 | 1.04% |
| 2026-07-09 | 3.77 | 3.84 | 3.65 | 3.83 | 3.83 | qfq | 18,498,404 | 69,562,856 | 1.06% |
| 2026-07-08 | 3.95 | 3.96 | 3.77 | 3.79 | 3.79 | qfq | 21,900,200 | 83,990,390 | -4.29% |
| 2026-07-07 | 4.06 | 4.17 | 3.94 | 3.96 | 3.96 | qfq | 21,505,300 | 86,725,543 | -1.98% |
| 2026-07-06 | 3.94 | 4.22 | 3.94 | 4.04 | 4.04 | qfq | 30,189,700 | 122,416,680 | 3.32% |
| 2026-07-03 | 4.10 | 4.12 | 3.88 | 3.91 | 3.91 | qfq | 23,390,650 | 92,721,804 | -3.93% |
| 2026-07-02 | 4.05 | 4.25 | 4.05 | 4.07 | 4.07 | qfq | 22,315,762 | 92,654,176 | -0.73% |
| 2026-07-01 | 3.90 | 4.18 | 3.90 | 4.10 | 4.10 | qfq | 28,593,950 | 115,992,949 | 5.13% |
| 2026-06-30 | 3.92 | 3.99 | 3.84 | 3.90 | 3.90 | qfq | 16,609,800 | 64,690,492 | -1.02% |
| 2026-06-29 | 3.98 | 4.07 | 3.78 | 3.94 | 3.94 | qfq | 24,698,100 | 95,785,156 | -1.50% |
| 2026-06-26 | 3.78 | 4.13 | 3.70 | 4.00 | 4.00 | qfq | 33,345,900 | 132,293,302 | 4.44% |
| 2026-06-25 | 3.95 | 3.95 | 3.77 | 3.83 | 3.83 | qfq | 16,997,150 | 64,981,543 | -2.30% |
| 2026-06-24 | 3.97 | 4.01 | 3.83 | 3.92 | 3.92 | qfq | 15,693,200 | 61,289,190 | -1.75% |
| 2026-06-23 | 3.98 | 4.09 | 3.94 | 3.99 | 3.99 | qfq | 16,680,014 | 66,928,979 | -0.25% |
| 2026-06-22 | 4.12 | 4.12 | 3.81 | 4.00 | 4.00 | qfq | 31,205,554 | 122,252,763 | -2.68% |
| 2026-06-18 | 3.90 | 4.15 | 3.81 | 4.11 | 4.11 | qfq | 39,166,000 | 157,714,941 | 5.12% |
| 2026-06-17 | 4.04 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 16,665,200 | 65,852,724 | -4.17% |
| 2026-06-16 | 3.99 | 4.13 | 3.92 | 4.08 | 4.08 | qfq | 18,060,800 | 72,887,130 | 1.75% |
| 2026-06-15 | 4.11 | 4.23 | 3.98 | 4.01 | 4.01 | qfq | 21,783,123 | 88,814,186 | -1.47% |
| 2026-06-12 | 4.13 | 4.18 | 4.04 | 4.07 | 4.07 | qfq | 16,603,250 | 67,958,950 | -0.73% |
| 2026-06-11 | 4.17 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 17,216,050 | 70,439,124 | -2.38% |
| 2026-06-10 | 4.32 | 4.37 | 4.13 | 4.20 | 4.20 | qfq | 18,882,200 | 79,443,150 | -2.78% |
| 2026-06-09 | 4.44 | 4.49 | 4.29 | 4.32 | 4.32 | qfq | 23,265,700 | 101,783,286 | -1.82% |
| 2026-06-08 | 4.46 | 4.84 | 4.34 | 4.40 | 4.40 | qfq | 36,736,900 | 167,426,811 | -0.90% |
| 2026-06-05 | 4.52 | 4.59 | 4.28 | 4.44 | 4.44 | qfq | 23,106,600 | 102,291,703 | -1.55% |
| 2026-06-04 | 4.57 | 4.66 | 4.46 | 4.51 | 4.51 | qfq | 15,957,550 | 72,018,510 | -1.31% |
| 2026-06-03 | 4.56 | 4.66 | 4.50 | 4.57 | 4.57 | qfq | 20,775,550 | 95,135,474 | 0.44% |
| 2026-06-02 | 4.71 | 4.73 | 4.50 | 4.55 | 4.55 | qfq | 21,229,400 | 97,038,238 | -3.60% |
| 2026-06-01 | 4.75 | 4.84 | 4.64 | 4.72 | 4.72 | qfq | 30,482,063 | 145,062,847 | -1.46% |
| 2026-05-29 | 4.66 | 5.06 | 4.66 | 4.79 | 4.79 | qfq | 40,866,356 | 199,793,565 | 3.68% |
| 2026-05-28 | 4.50 | 4.67 | 4.50 | 4.62 | 4.62 | qfq | 20,489,300 | 93,974,733 | 2.44% |
| 2026-05-27 | 4.64 | 4.67 | 4.47 | 4.51 | 4.51 | qfq | 26,164,374 | 118,734,460 | -3.43% |
| 2026-05-26 | 4.77 | 4.97 | 4.60 | 4.67 | 4.67 | qfq | 28,126,992 | 133,131,257 | -1.27% |
| 2026-05-25 | 4.82 | 4.93 | 4.70 | 4.73 | 4.73 | qfq | 31,822,750 | 151,867,611 | -1.87% |
| 2026-05-22 | 5.11 | 5.30 | 4.79 | 4.82 | 4.82 | qfq | 48,719,450 | 240,818,639 | -2.23% |
| 2026-05-21 | 4.68 | 5.16 | 4.62 | 4.93 | 4.93 | qfq | 64,716,185 | 322,477,566 | 5.79% |
| 2026-05-20 | 4.71 | 4.76 | 4.62 | 4.66 | 4.66 | qfq | 16,105,200 | 75,245,224 | -1.48% |
| 2026-05-19 | 4.73 | 4.85 | 4.64 | 4.73 | 4.73 | qfq | 17,511,450 | 82,691,210 | 0.64% |
| 2026-05-18 | 4.57 | 4.78 | 4.53 | 4.70 | 4.70 | qfq | 29,280,000 | 137,130,498 | 2.62% |
| 2026-05-15 | 4.60 | 4.72 | 4.55 | 4.58 | 4.58 | qfq | 23,763,200 | 109,912,687 | -0.65% |
| 2026-05-14 | 4.57 | 4.67 | 4.48 | 4.61 | 4.61 | qfq | 25,512,853 | 117,197,773 | 0.66% |
| 2026-05-13 | 4.65 | 4.70 | 4.52 | 4.58 | 4.58 | qfq | 32,208,450 | 148,076,394 | -1.72% |
| 2026-05-12 | 4.70 | 4.89 | 4.61 | 4.66 | 4.66 | qfq | 32,185,150 | 150,504,791 | -2.10% |
| 2026-05-11 | 4.57 | 4.95 | 4.54 | 4.76 | 4.76 | qfq | 46,242,759 | 218,481,533 | 4.39% |
| 2026-05-08 | 4.71 | 4.78 | 4.51 | 4.56 | 4.56 | qfq | 59,699,166 | 274,721,611 | -4.60% |
| 2026-05-07 | 4.34 | 4.94 | 4.31 | 4.78 | 4.78 | qfq | 82,371,806 | 389,949,214 | 10.90% |
| 2026-05-06 | 4.15 | 4.33 | 4.15 | 4.31 | 4.31 | qfq | 37,106,959 | 158,106,930 | 4.11% |
| 2026-04-30 | 4.08 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 20,162,500 | 83,601,784 | 1.47% |
| 2026-04-29 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | qfq | 19,148,726 | 78,230,146 | 1.24% |
| 2026-04-28 | 3.97 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 23,077,000 | 92,996,778 | 0.75% |
| 2026-04-27 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | qfq | 27,802,000 | 109,492,022 | 3.90% |
| 2026-04-24 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | qfq | 20,718,400 | 78,872,706 | 3.77% |
| 2026-04-23 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 9,897,991 | 36,735,958 | -1.07% |
| 2026-04-22 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 8,035,176 | 30,174,083 | -0.53% |
| 2026-04-21 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 10,422,076 | 39,354,320 | 0.27% |
| 2026-04-20 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 9,513,224 | 35,577,767 | 1.08% |
| 2026-04-17 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 12,594,256 | 47,035,865 | -2.36% |
| 2026-04-16 | 3.77 | 3.82 | 3.73 | 3.81 | 3.81 | qfq | 11,114,300 | 41,996,276 | 1.60% |
| 2026-04-15 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 9,537,950 | 35,908,764 | -1.06% |
| 2026-04-14 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | qfq | 9,277,100 | 35,092,588 | -0.52% |
| 2026-04-13 | 3.81 | 3.82 | 3.72 | 3.81 | 3.81 | qfq | 9,057,650 | 34,231,242 | 0.53% |
| 2026-04-10 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | qfq | 8,619,800 | 32,800,588 | 0.53% |
| 2026-04-09 | 3.85 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 12,957,950 | 49,236,980 | -2.84% |
| 2026-04-08 | 3.85 | 3.88 | 3.79 | 3.88 | 3.88 | qfq | 13,259,553 | 50,973,217 | 3.19% |
| 2026-04-07 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | qfq | 12,454,550 | 46,230,741 | 3.87% |
| 2026-04-03 | 3.77 | 3.79 | 3.61 | 3.62 | 3.62 | qfq | 14,004,942 | 51,365,226 | -4.49% |
| 2026-04-02 | 3.86 | 3.88 | 3.75 | 3.79 | 3.79 | qfq | 11,855,200 | 45,217,446 | -2.32% |
| 2026-04-01 | 3.91 | 3.95 | 3.83 | 3.88 | 3.88 | qfq | 10,734,450 | 41,483,825 | 0.78% |
| 2026-03-31 | 3.88 | 3.98 | 3.84 | 3.85 | 3.85 | qfq | 13,357,249 | 52,266,832 | -0.77% |
| 2026-03-30 | 3.84 | 3.90 | 3.79 | 3.88 | 3.88 | qfq | 12,813,600 | 49,347,860 | 0.26% |
| 2026-03-27 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | qfq | 12,520,250 | 48,275,060 | 0.52% |
| 2026-03-26 | 3.89 | 3.96 | 3.82 | 3.85 | 3.85 | qfq | 13,544,500 | 52,515,766 | -0.52% |
| 2026-03-25 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 13,296,950 | 51,225,973 | 2.11% |
| 2026-03-24 | 3.70 | 3.81 | 3.63 | 3.79 | 3.79 | qfq | 21,399,150 | 79,853,007 | 5.28% |
| 2026-03-23 | 3.83 | 3.83 | 3.57 | 3.60 | 3.60 | qfq | 22,840,150 | 84,507,729 | -6.49% |
| 2026-03-20 | 3.96 | 4.06 | 3.85 | 3.85 | 3.85 | qfq | 21,880,500 | 86,007,663 | -3.02% |
| 2026-03-19 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | qfq | 18,644,000 | 74,947,410 | -2.93% |
| 2026-03-18 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 12,107,000 | 49,198,139 | 0.99% |
| 2026-03-17 | 4.17 | 4.19 | 4.05 | 4.05 | 4.05 | qfq | 14,875,200 | 61,304,869 | -2.88% |
| 2026-03-16 | 4.11 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 12,706,400 | 52,821,052 | 0.72% |
| 2026-03-13 | 4.10 | 4.21 | 4.09 | 4.14 | 4.14 | qfq | 17,210,100 | 71,564,554 | 0.49% |
| 2026-03-12 | 4.22 | 4.22 | 4.11 | 4.12 | 4.12 | qfq | 18,649,450 | 77,610,389 | -2.37% |
| 2026-03-11 | 4.27 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 17,348,650 | 73,084,634 | -0.71% |
| 2026-03-10 | 4.21 | 4.26 | 4.14 | 4.25 | 4.25 | qfq | 18,520,903 | 78,369,227 | 1.92% |
| 2026-03-09 | 4.21 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 18,182,800 | 75,659,259 | -1.18% |
| 2026-03-06 | 4.16 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 23,175,550 | 97,032,828 | 1.69% |
| 2026-03-05 | 4.10 | 4.25 | 4.05 | 4.15 | 4.15 | qfq | 30,409,700 | 126,234,059 | 2.47% |
| 2026-03-04 | 4.05 | 4.09 | 3.91 | 4.05 | 4.05 | qfq | 29,681,750 | 119,518,007 | -1.94% |
| 2026-03-03 | 4.09 | 4.32 | 4.07 | 4.13 | 4.13 | qfq | 43,289,650 | 180,363,876 | 0.98% |
| 2026-03-02 | 4.16 | 4.23 | 4.04 | 4.09 | 4.09 | qfq | 25,186,950 | 103,552,161 | -3.99% |
| 2026-02-27 | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | qfq | 15,801,000 | 66,522,811 | 1.91% |
| 2026-02-26 | 4.17 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 13,726,950 | 57,426,749 | 0.24% |
| 2026-02-25 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | qfq | 18,002,400 | 75,165,398 | 0.24% |
| 2026-02-24 | 4.10 | 4.16 | 4.06 | 4.16 | 4.16 | qfq | 14,503,400 | 60,068,226 | 2.46% |
| 2026-02-13 | 4.05 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 11,583,050 | 47,239,446 | 0.50% |
| 2026-02-12 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 13,862,800 | 56,452,313 | -1.70% |
| 2026-02-11 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 13,324,600 | 54,893,018 | -0.48% |
| 2026-02-10 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 14,835,100 | 61,428,126 | 0.24% |
| 2026-02-09 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 16,134,350 | 66,168,500 | 1.73% |
| 2026-02-06 | 4.02 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 13,732,000 | 55,551,676 | 0.75% |
| 2026-02-05 | 4.01 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 13,156,700 | 53,272,140 | -0.50% |
| 2026-02-04 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | qfq | 12,242,450 | 49,287,864 | 1.00% |
| 2026-02-03 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 11,383,600 | 45,363,609 | 1.01% |
| 2026-02-02 | 3.97 | 4.06 | 3.96 | 3.96 | 3.96 | qfq | 20,110,850 | 80,712,202 | -0.75% |
| 2026-01-30 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | qfq | 14,374,850 | 56,885,773 | 1.27% |
| 2026-01-29 | 3.96 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 12,878,500 | 50,994,149 | -0.51% |
| 2026-01-28 | 4.00 | 4.04 | 3.96 | 3.96 | 3.96 | qfq | 13,846,200 | 55,189,253 | -1.25% |
| 2026-01-27 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | qfq | 16,631,400 | 66,592,739 | -1.47% |
| 2026-01-26 | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | qfq | 16,810,287 | 68,345,185 | -1.45% |
| 2026-01-23 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 15,075,800 | 62,011,263 | 0.24% |
| 2026-01-22 | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | qfq | 17,431,900 | 71,423,299 | 1.48% |
| 2026-01-21 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 15,603,000 | 63,110,941 | 0.74% |
| 2026-01-20 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 14,613,550 | 59,198,151 | -0.49% |
| 2026-01-19 | 4.00 | 4.06 | 3.98 | 4.05 | 4.05 | qfq | 12,478,100 | 50,299,936 | 1.00% |
| 2026-01-16 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 13,438,250 | 53,788,252 | -0.25% |
| 2026-01-15 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 15,250,350 | 61,623,658 | -1.71% |
| 2026-01-14 | 4.07 | 4.13 | 4.02 | 4.09 | 4.09 | qfq | 23,897,650 | 97,657,212 | 0.00% |
| 2026-01-13 | 4.10 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 20,843,552 | 85,557,633 | -0.24% |
| 2026-01-12 | 4.04 | 4.10 | 4.03 | 4.10 | 4.10 | qfq | 19,518,800 | 79,396,685 | 1.74% |
| 2026-01-09 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 18,844,350 | 75,486,345 | 1.00% |
| 2026-01-08 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 17,266,000 | 68,782,979 | 0.76% |
| 2026-01-07 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 14,957,700 | 59,260,135 | -1.00% |
| 2026-01-06 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | qfq | 17,279,352 | 68,624,274 | 1.52% |
| 2026-01-05 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | qfq | 15,718,052 | 62,197,309 | 0.00% |
| 2025-12-31 | 3.96 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 15,332,152 | 60,289,913 | -0.51% |
| 2025-12-30 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 22,316,100 | 89,190,980 | -1.25% |
| 2025-12-29 | 4.15 | 4.15 | 3.99 | 4.01 | 4.01 | qfq | 26,276,100 | 106,151,351 | -2.43% |
| 2025-12-26 | 4.18 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 49,720,816 | 205,560,914 | -2.61% |
| 2025-12-25 | 3.99 | 4.55 | 3.99 | 4.22 | 4.22 | qfq | 73,679,400 | 316,344,403 | 6.30% |
| 2025-12-24 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 9,774,400 | 38,671,781 | 0.76% |
| 2025-12-23 | 4.04 | 4.06 | 3.93 | 3.94 | 3.94 | qfq | 15,693,824 | 62,272,405 | -3.19% |
| 2025-12-22 | 4.03 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 13,850,200 | 56,236,248 | 0.99% |
| 2025-12-19 | 3.93 | 4.04 | 3.91 | 4.03 | 4.03 | qfq | 13,474,350 | 53,773,262 | 2.28% |
| 2025-12-18 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 15,813,800 | 62,534,188 | -0.25% |
| 2025-12-17 | 3.94 | 3.96 | 3.83 | 3.95 | 3.95 | qfq | 14,126,400 | 54,859,704 | 0.77% |
| 2025-12-16 | 3.98 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 13,449,050 | 53,040,099 | -2.24% |
| 2025-12-15 | 3.90 | 4.03 | 3.87 | 4.01 | 4.01 | qfq | 15,617,402 | 61,819,464 | 1.52% |
| 2025-12-12 | 4.06 | 4.08 | 3.94 | 3.95 | 3.95 | qfq | 19,705,600 | 79,125,412 | -2.23% |
| 2025-12-11 | 4.17 | 4.17 | 4.02 | 4.04 | 4.04 | qfq | 21,863,600 | 88,899,537 | -3.58% |
| 2025-12-10 | 4.23 | 4.30 | 4.16 | 4.19 | 4.19 | qfq | 20,582,900 | 86,946,844 | -1.41% |
| 2025-12-09 | 4.16 | 4.32 | 4.10 | 4.25 | 4.25 | qfq | 24,043,352 | 101,486,511 | 2.16% |
| 2025-12-08 | 4.13 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 11,855,102 | 49,196,984 | 1.22% |
| 2025-12-05 | 4.03 | 4.12 | 3.99 | 4.11 | 4.11 | qfq | 15,540,700 | 63,246,211 | 1.99% |
| 2025-12-04 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 17,297,800 | 70,360,186 | -2.66% |
| 2025-12-03 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 11,736,300 | 48,762,625 | -1.66% |
| 2025-12-02 | 4.19 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 12,613,038 | 52,797,412 | 0.00% |
| 2025-12-01 | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 13,653,650 | 57,693,683 | -0.24% |
| 2025-11-28 | 4.14 | 4.23 | 4.10 | 4.22 | 4.22 | qfq | 13,304,400 | 55,525,336 | 2.18% |
| 2025-11-27 | 4.15 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 13,552,500 | 56,120,143 | -0.48% |
| 2025-11-26 | 4.19 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 15,566,100 | 65,242,104 | -0.95% |
| 2025-11-25 | 4.17 | 4.23 | 4.14 | 4.19 | 4.19 | qfq | 16,126,850 | 67,635,129 | 0.48% |
| 2025-11-24 | 4.12 | 4.21 | 4.07 | 4.17 | 4.17 | qfq | 20,559,550 | 85,147,187 | 2.21% |
| 2025-11-21 | 4.29 | 4.32 | 4.06 | 4.08 | 4.08 | qfq | 26,647,500 | 110,592,800 | -4.00% |
| 2025-11-20 | 4.36 | 4.38 | 4.20 | 4.25 | 4.25 | qfq | 18,513,701 | 79,053,257 | -2.30% |
| 2025-11-19 | 4.48 | 4.50 | 4.31 | 4.35 | 4.35 | qfq | 20,591,800 | 90,135,002 | -2.90% |
| 2025-11-18 | 4.62 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 22,877,850 | 102,973,484 | -2.61% |
| 2025-11-17 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | qfq | 21,770,553 | 99,836,432 | -0.22% |
| 2025-11-14 | 4.57 | 4.64 | 4.56 | 4.61 | 4.61 | qfq | 22,593,053 | 103,920,958 | -0.22% |
| 2025-11-13 | 4.49 | 4.64 | 4.49 | 4.62 | 4.62 | qfq | 40,953,300 | 187,004,073 | 3.82% |
| 2025-11-12 | 4.50 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 19,958,100 | 89,067,910 | -1.55% |
| 2025-11-11 | 4.51 | 4.55 | 4.46 | 4.52 | 4.52 | qfq | 22,875,250 | 103,309,251 | 1.12% |
| 2025-11-10 | 4.51 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 20,726,550 | 92,907,884 | -0.67% |
| 2025-11-07 | 4.50 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 21,835,950 | 98,377,033 | 0.00% |
| 2025-11-06 | 4.53 | 4.54 | 4.40 | 4.50 | 4.50 | qfq | 25,669,150 | 114,345,404 | -0.44% |
| 2025-11-05 | 4.46 | 4.55 | 4.42 | 4.52 | 4.52 | qfq | 28,221,650 | 127,498,274 | 0.89% |
| 2025-11-04 | 4.45 | 4.50 | 4.43 | 4.48 | 4.48 | qfq | 25,181,799 | 112,552,067 | 0.22% |
| 2025-11-03 | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | qfq | 27,384,849 | 122,294,954 | 2.52% |
| 2025-10-31 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | qfq | 22,240,550 | 96,623,537 | 1.87% |
| 2025-10-30 | 4.37 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 24,652,650 | 105,996,616 | -2.06% |
| 2025-10-29 | 4.39 | 4.41 | 4.27 | 4.37 | 4.37 | qfq | 29,926,850 | 129,688,364 | -1.13% |
| 2025-10-28 | 4.39 | 4.46 | 4.35 | 4.42 | 4.42 | qfq | 27,000,324 | 118,754,565 | 0.68% |
| 2025-10-27 | 4.50 | 4.56 | 4.39 | 4.39 | 4.39 | qfq | 49,332,300 | 219,812,951 | -4.36% |
| 2025-10-24 | 4.41 | 4.67 | 4.38 | 4.59 | 4.59 | qfq | 70,978,124 | 320,737,314 | 4.08% |
| 2025-10-23 | 4.43 | 4.45 | 4.33 | 4.41 | 4.41 | qfq | 21,940,800 | 96,345,421 | 0.00% |
| 2025-10-22 | 4.45 | 4.51 | 4.39 | 4.41 | 4.41 | qfq | 24,804,203 | 109,880,349 | -1.34% |
| 2025-10-21 | 4.40 | 4.47 | 4.31 | 4.47 | 4.47 | qfq | 35,193,352 | 155,279,329 | 1.59% |
| 2025-10-20 | 4.29 | 4.40 | 4.25 | 4.40 | 4.40 | qfq | 40,651,750 | 177,231,635 | 4.51% |
| 2025-10-17 | 4.28 | 4.34 | 4.21 | 4.21 | 4.21 | qfq | 23,211,053 | 99,205,985 | -2.09% |
| 2025-10-16 | 4.36 | 4.38 | 4.25 | 4.30 | 4.30 | qfq | 28,799,653 | 124,114,236 | -1.83% |
| 2025-10-15 | 4.39 | 4.47 | 4.32 | 4.38 | 4.38 | qfq | 29,908,350 | 130,587,934 | 0.46% |
| 2025-10-14 | 4.34 | 4.43 | 4.30 | 4.36 | 4.36 | qfq | 40,451,177 | 176,330,256 | 1.40% |
| 2025-10-13 | 4.10 | 4.33 | 4.08 | 4.30 | 4.30 | qfq | 38,910,900 | 164,324,581 | 0.23% |
| 2025-10-10 | 4.19 | 4.32 | 4.17 | 4.29 | 4.29 | qfq | 38,150,925 | 162,827,438 | 2.88% |
| 2025-10-09 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 27,472,900 | 114,765,594 | -0.24% |
| 2025-09-30 | 4.24 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 25,300,300 | 106,113,787 | -0.71% |
| 2025-09-29 | 4.19 | 4.23 | 4.08 | 4.21 | 4.21 | qfq | 34,861,500 | 145,551,608 | 0.48% |
| 2025-09-26 | 4.16 | 4.27 | 4.10 | 4.19 | 4.19 | qfq | 41,847,130 | 175,420,823 | 0.24% |
| 2025-09-25 | 4.38 | 4.38 | 4.16 | 4.18 | 4.18 | qfq | 51,078,729 | 215,449,747 | -3.91% |
| 2025-09-24 | 4.34 | 4.41 | 4.23 | 4.35 | 4.35 | qfq | 50,298,469 | 218,095,164 | 0.69% |
| 2025-09-23 | 4.49 | 4.54 | 4.23 | 4.32 | 4.32 | qfq | 65,628,345 | 285,339,054 | -4.21% |
| 2025-09-22 | 4.59 | 4.73 | 4.49 | 4.51 | 4.51 | qfq | 82,097,700 | 375,888,694 | -5.45% |
| 2025-09-19 | 4.51 | 5.20 | 4.51 | 4.77 | 4.77 | qfq | 113,914,145 | 553,236,945 | 3.02% |
| 2025-09-18 | 4.66 | 4.95 | 4.45 | 4.63 | 4.63 | qfq | 125,261,631 | 590,307,245 | 0.00% |
| 2025-09-17 | 4.78 | 5.20 | 4.60 | 4.63 | 4.63 | qfq | 167,437,336 | 813,977,276 | -2.53% |
| 2025-09-16 | 4.09 | 4.75 | 4.09 | 4.75 | 4.75 | qfq | 107,661,086 | 483,559,060 | 19.95% |
| 2025-09-15 | 3.92 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 18,619,088 | 73,646,030 | 1.28% |
| 2025-09-12 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | qfq | 9,816,150 | 38,523,772 | -0.51% |
| 2025-09-11 | 3.87 | 3.94 | 3.84 | 3.93 | 3.93 | qfq | 12,018,262 | 46,821,662 | 1.03% |
| 2025-09-10 | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 8,570,193 | 33,381,671 | 0.00% |
| 2025-09-09 | 3.90 | 3.96 | 3.88 | 3.89 | 3.89 | qfq | 9,439,600 | 36,926,136 | -0.77% |
| 2025-09-08 | 3.87 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 11,809,400 | 46,205,743 | 1.03% |
| 2025-09-05 | 3.86 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 12,330,000 | 47,420,012 | 0.78% |
| 2025-09-04 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 17,664,100 | 68,222,367 | 0.52% |
| 2025-09-03 | 3.92 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 15,406,000 | 59,673,012 | -2.05% |
| 2025-09-02 | 3.95 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 16,374,412 | 63,861,692 | -1.01% |
| 2025-09-01 | 3.94 | 3.99 | 3.90 | 3.95 | 3.95 | qfq | 17,011,303 | 67,323,327 | 0.00% |
| 2025-08-29 | 3.98 | 3.99 | 3.90 | 3.95 | 3.95 | qfq | 18,552,300 | 73,140,789 | -1.50% |
| 2025-08-28 | 4.04 | 4.10 | 3.86 | 4.01 | 4.01 | qfq | 35,464,550 | 141,393,272 | -0.50% |
| 2025-08-27 | 4.20 | 4.23 | 4.02 | 4.03 | 4.03 | qfq | 45,447,350 | 187,108,304 | -4.95% |
| 2025-08-26 | 4.11 | 4.28 | 4.09 | 4.24 | 4.24 | qfq | 38,633,644 | 162,488,699 | 2.66% |
| 2025-08-25 | 4.18 | 4.19 | 4.10 | 4.13 | 4.13 | qfq | 26,666,700 | 110,245,837 | -1.20% |
| 2025-08-22 | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 19,088,950 | 79,171,859 | 0.00% |
| 2025-08-21 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | qfq | 26,230,250 | 109,667,368 | 0.24% |
| 2025-08-20 | 4.08 | 4.18 | 4.07 | 4.17 | 4.17 | qfq | 29,036,850 | 119,988,299 | 1.71% |
| 2025-08-19 | 4.07 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 24,128,803 | 98,822,265 | 0.74% |
| 2025-08-18 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 19,709,578 | 80,175,824 | 0.25% |
| 2025-08-15 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | qfq | 19,966,200 | 80,699,610 | 0.74% |
| 2025-08-14 | 4.12 | 4.15 | 4.03 | 4.03 | 4.03 | qfq | 26,595,300 | 108,344,037 | -2.42% |
| 2025-08-13 | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | qfq | 18,034,200 | 74,440,878 | -0.72% |
| 2025-08-12 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | qfq | 19,699,650 | 82,324,758 | -0.48% |
| 2025-08-11 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | qfq | 21,627,950 | 89,885,089 | 1.46% |
| 2025-08-08 | 4.20 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 24,598,250 | 101,319,820 | -1.67% |
| 2025-08-07 | 4.11 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 42,149,003 | 175,853,556 | 2.20% |
| 2025-08-06 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 17,666,900 | 72,193,568 | -0.49% |
| 2025-08-05 | 4.09 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 17,073,600 | 70,101,644 | 0.98% |
| 2025-08-04 | 4.06 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 24,396,400 | 98,938,063 | -0.97% |
| 2025-08-01 | 4.03 | 4.21 | 4.02 | 4.12 | 4.12 | qfq | 41,146,150 | 170,444,419 | 2.49% |
| 2025-07-31 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | qfq | 29,529,850 | 119,693,873 | -2.90% |
| 2025-07-30 | 4.11 | 4.26 | 4.11 | 4.14 | 4.14 | qfq | 26,876,103 | 111,740,554 | 0.98% |
| 2025-07-29 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 19,283,740 | 78,878,761 | -0.97% |
| 2025-07-28 | 4.16 | 4.17 | 4.07 | 4.14 | 4.14 | qfq | 23,967,200 | 98,501,752 | -0.48% |
| 2025-07-25 | 4.11 | 4.27 | 4.07 | 4.16 | 4.16 | qfq | 37,775,300 | 157,167,103 | 1.22% |
| 2025-07-24 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 15,331,653 | 63,044,782 | 0.74% |
| 2025-07-23 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 13,308,750 | 54,571,677 | -0.49% |
| 2025-07-22 | 4.14 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 13,669,500 | 56,042,057 | -0.73% |
| 2025-07-21 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | qfq | 16,774,774 | 68,882,361 | 1.72% |
| 2025-07-18 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 11,875,850 | 48,270,057 | -0.49% |
| 2025-07-17 | 4.06 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 14,601,950 | 59,497,073 | 0.25% |
| 2025-07-16 | 4.02 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 13,478,824 | 54,854,074 | 1.24% |
| 2025-07-15 | 4.11 | 4.13 | 3.99 | 4.02 | 4.02 | qfq | 18,892,250 | 76,213,720 | -1.95% |
| 2025-07-14 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | qfq | 12,810,700 | 52,661,654 | -0.97% |
| 2025-07-11 | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | qfq | 16,546,850 | 68,097,528 | 0.24% |
| 2025-07-10 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 15,477,900 | 63,925,999 | 0.24% |
| 2025-07-09 | 4.12 | 4.18 | 4.09 | 4.12 | 4.12 | qfq | 24,258,756 | 100,234,439 | 0.73% |
| 2025-07-08 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 15,815,250 | 64,697,042 | -0.49% |
| 2025-07-07 | 4.06 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 15,677,037 | 64,111,787 | 1.23% |
| 2025-07-04 | 4.18 | 4.22 | 4.06 | 4.06 | 4.06 | qfq | 26,690,400 | 109,295,975 | -2.87% |
| 2025-07-03 | 4.12 | 4.30 | 4.06 | 4.18 | 4.18 | qfq | 43,272,506 | 180,414,941 | 1.21% |
| 2025-07-02 | 4.18 | 4.34 | 4.04 | 4.13 | 4.13 | qfq | 47,918,650 | 198,797,462 | 0.73% |
| 2025-07-01 | 4.14 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 18,689,950 | 76,855,385 | -1.68% |
| 2025-06-30 | 4.20 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 25,306,466 | 104,925,309 | -1.18% |
| 2025-06-27 | 4.01 | 4.23 | 4.01 | 4.22 | 4.22 | qfq | 46,383,141 | 194,020,854 | 5.24% |
| 2025-06-26 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 13,259,874 | 53,301,048 | -0.25% |
| 2025-06-25 | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | qfq | 14,116,050 | 56,518,597 | 0.50% |
| 2025-06-24 | 3.94 | 4.05 | 3.93 | 4.00 | 4.00 | qfq | 16,594,500 | 66,507,432 | 0.50% |
| 2025-06-23 | 3.90 | 4.01 | 3.88 | 3.98 | 3.98 | qfq | 14,299,000 | 56,571,256 | 2.84% |
| 2025-06-20 | 3.83 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 10,000,000 | 38,794,236 | 1.04% |
| 2025-06-19 | 3.95 | 3.98 | 3.82 | 3.83 | 3.83 | qfq | 15,356,100 | 59,527,782 | -3.53% |
| 2025-06-18 | 4.04 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 13,635,400 | 54,208,245 | -1.98% |
| 2025-06-17 | 3.95 | 4.11 | 3.94 | 4.05 | 4.05 | qfq | 27,028,850 | 108,967,109 | 2.27% |
| 2025-06-16 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 11,847,100 | 46,935,196 | 0.51% |
| 2025-06-13 | 4.05 | 4.07 | 3.93 | 3.94 | 3.94 | qfq | 21,778,240 | 86,834,954 | -3.67% |
| 2025-06-12 | 4.14 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 19,345,603 | 79,136,666 | -1.21% |
| 2025-06-11 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 20,375,150 | 84,383,971 | -0.96% |
| 2025-06-10 | 4.13 | 4.27 | 4.08 | 4.18 | 4.18 | qfq | 37,227,279 | 154,437,125 | 0.97% |
| 2025-06-09 | 4.16 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 23,242,653 | 96,329,739 | 0.98% |
| 2025-06-06 | 4.14 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 20,698,300 | 85,010,323 | 0.00% |
| 2025-06-05 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 35,315,300 | 145,460,778 | -1.68% |
| 2025-06-04 | 4.36 | 4.39 | 4.15 | 4.17 | 4.17 | qfq | 59,664,903 | 250,508,178 | -5.87% |
| 2025-06-03 | 4.09 | 4.60 | 4.06 | 4.43 | 4.43 | qfq | 80,094,633 | 349,704,529 | 8.31% |
| 2025-05-30 | 4.09 | 4.35 | 4.06 | 4.09 | 4.09 | qfq | 41,543,879 | 173,273,163 | 1.24% |
| 2025-05-29 | 3.96 | 4.10 | 3.94 | 4.04 | 4.04 | qfq | 32,020,256 | 129,359,945 | 2.28% |
| 2025-05-28 | 3.96 | 4.10 | 3.95 | 3.95 | 3.95 | qfq | 30,696,100 | 123,705,942 | 0.00% |
| 2025-05-27 | 3.87 | 3.99 | 3.87 | 3.95 | 3.95 | qfq | 21,392,100 | 84,554,062 | 1.80% |
| 2025-05-26 | 3.80 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 15,443,300 | 59,830,943 | 1.57% |
| 2025-05-23 | 3.91 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 23,203,500 | 89,411,994 | -2.55% |
| 2025-05-22 | 3.95 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 22,831,750 | 90,069,281 | -1.51% |
| 2025-05-21 | 4.04 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 28,469,053 | 113,982,371 | -1.97% |
| 2025-05-20 | 4.04 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 29,468,626 | 119,396,075 | 0.00% |
| 2025-05-19 | 4.13 | 4.17 | 4.01 | 4.06 | 4.06 | qfq | 38,810,962 | 158,230,948 | -0.49% |
| 2025-05-16 | 4.29 | 4.37 | 4.07 | 4.08 | 4.08 | qfq | 72,225,911 | 302,420,505 | -6.64% |
| 2025-05-15 | 4.39 | 4.78 | 4.29 | 4.37 | 4.37 | qfq | 107,821,687 | 488,653,650 | -2.24% |
| 2025-05-14 | 3.91 | 4.67 | 3.87 | 4.47 | 4.47 | qfq | 104,187,786 | 448,680,437 | 14.62% |
| 2025-05-13 | 4.05 | 4.08 | 3.88 | 3.90 | 3.90 | qfq | 26,522,600 | 104,305,754 | -2.50% |
| 2025-05-12 | 3.94 | 4.06 | 3.94 | 4.00 | 4.00 | qfq | 23,781,952 | 95,007,228 | 0.76% |
| 2025-05-09 | 4.18 | 4.25 | 3.97 | 3.97 | 3.97 | qfq | 32,976,400 | 134,357,364 | -5.02% |
| 2025-05-08 | 4.21 | 4.32 | 4.15 | 4.18 | 4.18 | qfq | 33,333,354 | 140,060,647 | -2.11% |
| 2025-05-07 | 4.48 | 4.53 | 4.23 | 4.27 | 4.27 | qfq | 48,180,550 | 210,815,949 | -6.77% |
| 2025-05-06 | 4.33 | 4.71 | 4.15 | 4.58 | 4.58 | qfq | 67,056,960 | 290,514,473 | 2.00% |
| 2025-04-29 | 4.13 | 4.60 | 4.10 | 4.49 | 4.49 | qfq | 25,589,161 | 111,079,498 | 7.93% |
| 2025-04-28 | 4.41 | 4.47 | 4.15 | 4.16 | 4.16 | qfq | 21,731,900 | 92,823,448 | -5.02% |
| 2025-04-25 | 4.41 | 4.51 | 4.36 | 4.38 | 4.38 | qfq | 17,706,600 | 78,309,681 | 1.39% |
| 2025-04-24 | 4.32 | 4.49 | 4.28 | 4.32 | 4.32 | qfq | 17,241,203 | 75,388,309 | -0.23% |
| 2025-04-23 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 18,957,800 | 82,348,021 | -1.81% |
| 2025-04-22 | 4.10 | 4.44 | 4.10 | 4.41 | 4.41 | qfq | 25,994,579 | 112,213,074 | 6.52% |
| 2025-04-21 | 4.20 | 4.22 | 4.09 | 4.14 | 4.14 | qfq | 14,926,500 | 61,872,205 | -1.90% |
| 2025-04-18 | 4.13 | 4.27 | 4.10 | 4.22 | 4.22 | qfq | 19,597,850 | 82,240,742 | 2.93% |
| 2025-04-17 | 4.01 | 4.17 | 3.97 | 4.10 | 4.10 | qfq | 19,806,500 | 80,745,735 | 2.50% |
| 2025-04-16 | 4.10 | 4.10 | 3.87 | 4.00 | 4.00 | qfq | 25,720,350 | 102,231,114 | -3.61% |
| 2025-04-15 | 4.11 | 4.24 | 4.02 | 4.15 | 4.15 | qfq | 18,357,650 | 76,371,662 | 0.73% |
| 2025-04-14 | 3.90 | 4.18 | 3.90 | 4.12 | 4.12 | qfq | 21,402,100 | 87,770,332 | 6.19% |
| 2025-04-11 | 3.78 | 3.93 | 3.76 | 3.88 | 3.88 | qfq | 17,688,500 | 68,246,161 | 2.11% |
| 2025-04-10 | 3.62 | 3.83 | 3.62 | 3.80 | 3.80 | qfq | 16,519,944 | 61,909,215 | 6.44% |
| 2025-04-09 | 3.39 | 3.58 | 3.30 | 3.57 | 3.57 | qfq | 12,654,600 | 43,722,113 | 3.48% |
| 2025-04-08 | 3.36 | 3.55 | 3.34 | 3.45 | 3.45 | qfq | 12,038,550 | 41,274,695 | 1.77% |
| 2025-04-07 | 3.65 | 3.65 | 3.17 | 3.39 | 3.39 | qfq | 22,735,350 | 79,207,535 | -10.08% |
| 2025-04-03 | 3.62 | 3.86 | 3.61 | 3.77 | 3.77 | qfq | 16,840,688 | 63,575,265 | 2.45% |
| 2025-04-02 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 10,890,150 | 39,938,169 | 1.38% |
| 2025-04-01 | 3.54 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 7,428,665 | 26,622,358 | 2.54% |
| 2025-03-31 | 3.44 | 3.61 | 3.41 | 3.54 | 3.54 | qfq | 11,277,850 | 39,951,044 | 1.43% |
| 2025-03-28 | 3.55 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 9,213,691 | 32,297,656 | -2.24% |
| 2025-03-27 | 3.62 | 3.65 | 3.55 | 3.57 | 3.57 | qfq | 8,419,600 | 30,248,367 | -1.92% |
| 2025-03-26 | 3.60 | 3.72 | 3.56 | 3.64 | 3.64 | qfq | 11,711,570 | 42,506,186 | 2.54% |
| 2025-03-25 | 3.50 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 9,701,538 | 34,195,017 | 1.14% |
| 2025-03-24 | 3.68 | 3.69 | 3.41 | 3.51 | 3.51 | qfq | 16,913,978 | 59,843,868 | -4.10% |
| 2025-03-21 | 3.65 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 6,540,800 | 23,903,137 | -0.27% |
| 2025-03-20 | 3.60 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 8,794,353 | 32,026,701 | 1.66% |
| 2025-03-19 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | qfq | 7,117,803 | 25,618,384 | -0.55% |
| 2025-03-18 | 3.69 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 11,252,350 | 41,128,560 | -0.55% |
| 2025-03-17 | 3.60 | 3.66 | 3.55 | 3.65 | 3.65 | qfq | 11,272,750 | 40,748,248 | 1.11% |
| 2025-03-14 | 3.66 | 3.70 | 3.57 | 3.61 | 3.61 | qfq | 13,342,906 | 48,373,335 | -0.55% |
| 2025-03-13 | 3.54 | 3.66 | 3.48 | 3.63 | 3.63 | qfq | 14,677,897 | 52,766,326 | 2.83% |
| 2025-03-12 | 3.53 | 3.68 | 3.48 | 3.53 | 3.53 | qfq | 15,103,300 | 53,673,801 | 0.28% |
| 2025-03-11 | 3.36 | 3.57 | 3.34 | 3.52 | 3.52 | qfq | 15,028,200 | 52,158,739 | 4.14% |
| 2025-03-10 | 3.33 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 7,672,000 | 25,936,462 | 2.11% |
| 2025-03-07 | 3.32 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 7,242,950 | 24,098,611 | -0.30% |
| 2025-03-06 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 6,943,150 | 22,985,073 | -0.30% |
| 2025-03-05 | 3.27 | 3.39 | 3.25 | 3.33 | 3.33 | qfq | 8,370,103 | 27,719,986 | 2.15% |
| 2025-03-04 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 5,365,400 | 17,419,863 | 0.31% |
| 2025-03-03 | 3.27 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 7,434,600 | 24,220,616 | -0.91% |
| 2025-02-28 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 6,532,600 | 21,546,712 | -0.91% |
| 2025-02-27 | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 6,843,000 | 22,640,149 | -0.60% |
| 2025-02-26 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 8,228,525 | 27,381,234 | 0.00% |
| 2025-02-25 | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 8,165,700 | 27,341,986 | -0.89% |
| 2025-02-24 | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | qfq | 8,859,500 | 29,705,756 | 0.00% |
| 2025-02-21 | 3.46 | 3.46 | 3.35 | 3.36 | 3.36 | qfq | 10,784,500 | 36,542,440 | -2.33% |
| 2025-02-20 | 3.28 | 3.55 | 3.28 | 3.44 | 3.44 | qfq | 19,950,953 | 68,567,337 | 5.85% |
| 2025-02-19 | 3.25 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 9,685,190 | 31,511,249 | -0.61% |
| 2025-02-18 | 3.28 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 7,882,250 | 25,801,342 | 0.00% |
| 2025-02-17 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | qfq | 9,499,250 | 31,171,074 | -1.21% |
| 2025-02-14 | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 5,721,450 | 18,924,672 | -0.90% |
| 2025-02-13 | 3.33 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 6,558,041 | 21,852,172 | 1.21% |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 4,732,450 | 15,656,681 | -0.90% |
| 2025-02-11 | 3.37 | 3.37 | 3.26 | 3.33 | 3.33 | qfq | 8,900,000 | 29,437,114 | -0.89% |
| 2025-02-10 | 3.39 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 6,614,156 | 22,260,753 | -0.88% |
| 2025-02-07 | 3.37 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 10,415,856 | 35,100,386 | 0.00% |
| 2025-02-06 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | qfq | 7,342,062 | 24,828,023 | -0.29% |
| 2025-02-05 | 3.31 | 3.41 | 3.27 | 3.40 | 3.40 | qfq | 7,667,200 | 25,787,549 | 2.72% |
| 2025-01-27 | 3.33 | 3.42 | 3.30 | 3.31 | 3.31 | qfq | 5,779,150 | 19,306,064 | -0.90% |
| 2025-01-24 | 3.33 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 4,831,400 | 16,011,520 | 1.21% |
| 2025-01-23 | 3.35 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 6,191,450 | 20,814,933 | -0.90% |
| 2025-01-22 | 3.36 | 3.38 | 3.30 | 3.33 | 3.33 | qfq | 4,716,712 | 15,774,275 | -0.60% |
| 2025-01-21 | 3.35 | 3.41 | 3.30 | 3.35 | 3.35 | qfq | 7,416,565 | 24,869,921 | 0.00% |
| 2025-01-20 | 3.44 | 3.62 | 3.32 | 3.35 | 3.35 | qfq | 16,300,700 | 56,454,803 | -3.46% |
| 2025-01-17 | 3.24 | 3.67 | 3.21 | 3.47 | 3.47 | qfq | 20,088,200 | 69,605,874 | 6.77% |
| 2025-01-16 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 9,022,800 | 29,173,704 | 2.85% |
| 2025-01-15 | 3.14 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 5,992,150 | 18,924,672 | 0.64% |
| 2025-01-14 | 3.03 | 3.14 | 2.99 | 3.14 | 3.14 | qfq | 9,394,153 | 29,130,853 | 4.67% |
| 2025-01-13 | 2.94 | 3.05 | 2.82 | 3.00 | 3.00 | qfq | 8,696,406 | 25,748,614 | 2.04% |
| 2025-01-10 | 3.06 | 3.07 | 2.92 | 2.94 | 2.94 | qfq | 9,836,000 | 29,471,357 | -4.23% |
| 2025-01-09 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 4,998,850 | 15,397,541 | -1.29% |
| 2025-01-08 | 3.09 | 3.12 | 2.98 | 3.11 | 3.11 | qfq | 10,207,600 | 31,232,659 | 0.00% |
| 2025-01-07 | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 7,441,000 | 22,870,502 | 2.30% |
| 2025-01-06 | 2.99 | 3.15 | 2.96 | 3.04 | 3.04 | qfq | 11,548,900 | 35,259,604 | 0.66% |
| 2025-01-03 | 3.32 | 3.32 | 2.98 | 3.02 | 3.02 | qfq | 22,294,350 | 69,468,585 | -9.58% |
| 2025-01-02 | 3.48 | 3.53 | 3.26 | 3.34 | 3.34 | qfq | 15,725,350 | 53,362,917 | -3.75% |
| 2024-12-31 | 3.65 | 3.67 | 3.38 | 3.47 | 3.47 | qfq | 16,311,900 | 57,064,736 | -4.14% |
| 2024-12-30 | 3.68 | 3.77 | 3.59 | 3.62 | 3.62 | qfq | 10,419,300 | 38,217,411 | -3.72% |
| 2024-12-27 | 3.74 | 3.88 | 3.72 | 3.76 | 3.76 | qfq | 9,678,830 | 36,857,867 | 0.53% |
| 2024-12-26 | 3.82 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 9,086,503 | 34,318,436 | -2.09% |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 7,628,682 | 29,074,179 | -0.52% |
| 2024-12-24 | 3.99 | 4.04 | 3.79 | 3.84 | 3.84 | qfq | 12,167,200 | 47,361,413 | -3.52% |
| 2024-12-23 | 4.09 | 4.21 | 3.97 | 3.98 | 3.98 | qfq | 11,119,400 | 45,298,280 | -2.21% |
| 2024-12-20 | 3.96 | 4.10 | 3.93 | 4.07 | 4.07 | qfq | 9,931,150 | 40,046,492 | 3.30% |
| 2024-12-19 | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 7,705,203 | 30,310,867 | 0.25% |
| 2024-12-18 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 8,824,064 | 34,445,606 | 1.55% |
| 2024-12-17 | 3.95 | 3.98 | 3.80 | 3.87 | 3.87 | qfq | 16,531,496 | 63,983,237 | -2.03% |
| 2024-12-16 | 4.11 | 4.26 | 3.84 | 3.95 | 3.95 | qfq | 21,868,200 | 87,851,668 | -3.42% |
| 2024-12-13 | 4.20 | 4.26 | 4.02 | 4.09 | 4.09 | qfq | 18,832,900 | 77,870,792 | -2.62% |
| 2024-12-12 | 4.27 | 4.44 | 4.17 | 4.20 | 4.20 | qfq | 21,707,750 | 93,253,466 | -2.10% |
| 2024-12-11 | 4.24 | 4.32 | 4.20 | 4.29 | 4.29 | qfq | 10,579,500 | 45,178,381 | 0.94% |
| 2024-12-10 | 4.24 | 4.47 | 4.23 | 4.25 | 4.25 | qfq | 19,732,844 | 85,307,186 | 1.19% |
| 2024-12-09 | 4.38 | 4.52 | 4.20 | 4.20 | 4.20 | qfq | 29,448,300 | 127,020,888 | -6.04% |
| 2024-12-06 | 4.19 | 4.55 | 4.19 | 4.47 | 4.47 | qfq | 23,402,391 | 103,013,449 | 7.71% |
| 2024-12-05 | 3.98 | 4.21 | 3.98 | 4.15 | 4.15 | qfq | 13,303,648 | 54,612,896 | 3.49% |
| 2024-12-04 | 4.07 | 4.09 | 3.97 | 4.01 | 4.01 | qfq | 12,635,756 | 50,694,729 | -2.20% |
| 2024-12-03 | 3.85 | 4.13 | 3.84 | 4.10 | 4.10 | qfq | 20,116,100 | 80,059,578 | 5.94% |
| 2024-12-02 | 3.90 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 14,160,700 | 54,545,708 | -0.77% |
| 2024-11-29 | 3.85 | 3.91 | 3.75 | 3.90 | 3.90 | qfq | 17,399,550 | 66,501,183 | 0.52% |
| 2024-11-28 | 3.96 | 4.04 | 3.84 | 3.88 | 3.88 | qfq | 17,110,250 | 67,096,302 | -2.27% |
| 2024-11-27 | 3.99 | 4.03 | 3.80 | 3.97 | 3.97 | qfq | 15,758,150 | 61,388,557 | -0.25% |
| 2024-11-26 | 4.02 | 4.10 | 3.90 | 3.98 | 3.98 | qfq | 20,134,266 | 80,354,674 | -1.97% |
| 2024-11-25 | 3.79 | 4.08 | 3.73 | 4.06 | 4.06 | qfq | 23,534,866 | 91,893,884 | 8.85% |
| 2024-11-22 | 3.71 | 3.90 | 3.68 | 3.73 | 3.73 | qfq | 21,287,150 | 80,574,883 | 1.63% |
| 2024-11-21 | 3.67 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 14,235,850 | 52,519,553 | 0.00% |
| 2024-11-20 | 3.58 | 3.71 | 3.57 | 3.67 | 3.67 | qfq | 20,132,278 | 73,172,153 | 2.80% |
| 2024-11-19 | 3.50 | 3.71 | 3.45 | 3.57 | 3.57 | qfq | 26,384,841 | 94,539,056 | 0.00% |
| 2024-11-18 | 3.73 | 3.86 | 3.54 | 3.57 | 3.57 | qfq | 30,094,706 | 111,765,430 | 1.13% |
| 2024-11-15 | 3.79 | 3.84 | 3.53 | 3.53 | 3.53 | qfq | 21,913,750 | 80,087,259 | -8.07% |
| 2024-11-14 | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | qfq | 13,559,500 | 52,708,112 | -1.79% |
| 2024-11-13 | 3.85 | 3.93 | 3.78 | 3.91 | 3.91 | qfq | 14,086,693 | 54,362,466 | 1.03% |
| 2024-11-12 | 3.76 | 3.97 | 3.76 | 3.87 | 3.87 | qfq | 18,976,800 | 73,185,354 | 2.38% |
| 2024-11-11 | 3.77 | 3.86 | 3.71 | 3.78 | 3.78 | qfq | 18,080,049 | 68,325,070 | -2.07% |
| 2024-11-08 | 3.72 | 3.87 | 3.62 | 3.86 | 3.86 | qfq | 31,367,303 | 118,192,956 | 4.61% |
| 2024-11-07 | 3.53 | 3.74 | 3.48 | 3.69 | 3.69 | qfq | 20,267,350 | 73,756,193 | 3.94% |
| 2024-11-06 | 3.60 | 3.68 | 3.44 | 3.55 | 3.55 | qfq | 22,420,999 | 79,731,136 | -1.11% |
| 2024-11-05 | 3.64 | 3.68 | 3.53 | 3.59 | 3.59 | qfq | 16,491,950 | 59,228,076 | 0.28% |
| 2024-11-04 | 3.35 | 3.61 | 3.35 | 3.58 | 3.58 | qfq | 19,331,750 | 67,782,947 | 4.99% |
| 2024-11-01 | 3.71 | 3.77 | 3.38 | 3.41 | 3.41 | qfq | 29,363,855 | 103,481,465 | -6.83% |
| 2024-10-31 | 3.55 | 3.82 | 3.51 | 3.66 | 3.66 | qfq | 24,125,562 | 89,106,107 | 3.68% |
| 2024-10-30 | 3.40 | 3.66 | 3.31 | 3.53 | 3.53 | qfq | 27,212,005 | 96,166,722 | -2.22% |
| 2024-10-29 | 3.29 | 3.73 | 3.19 | 3.61 | 3.61 | qfq | 37,637,905 | 129,877,292 | 11.08% |
| 2024-10-28 | 3.06 | 3.25 | 3.06 | 3.25 | 3.25 | qfq | 24,823,850 | 78,754,093 | 6.56% |
| 2024-10-25 | 3.19 | 3.27 | 3.02 | 3.05 | 3.05 | qfq | 21,703,450 | 67,138,423 | -0.65% |
| 2024-10-24 | 3.02 | 3.13 | 2.97 | 3.07 | 3.07 | qfq | 28,823,350 | 87,781,902 | 5.86% |
| 2024-10-23 | 2.80 | 3.09 | 2.80 | 2.90 | 2.90 | qfq | 23,344,295 | 68,875,379 | 2.11% |
| 2024-10-22 | 2.61 | 2.85 | 2.59 | 2.84 | 2.84 | qfq | 24,834,103 | 68,398,874 | 7.58% |
| 2024-10-21 | 2.63 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 14,113,731 | 37,106,274 | 2.33% |
| 2024-10-18 | 2.50 | 2.62 | 2.50 | 2.58 | 2.58 | qfq | 15,925,450 | 40,877,638 | 2.38% |
| 2024-10-17 | 2.61 | 2.62 | 2.50 | 2.52 | 2.52 | qfq | 12,715,173 | 32,290,847 | -1.95% |
| 2024-10-16 | 2.63 | 2.70 | 2.53 | 2.57 | 2.57 | qfq | 14,824,577 | 38,777,752 | -3.75% |
| 2024-10-15 | 2.81 | 2.82 | 2.65 | 2.67 | 2.67 | qfq | 17,946,750 | 48,787,879 | -5.32% |
| 2024-10-14 | 2.75 | 2.87 | 2.72 | 2.82 | 2.82 | qfq | 18,167,113 | 50,717,396 | 0.71% |
| 2024-10-11 | 2.61 | 2.85 | 2.61 | 2.80 | 2.80 | qfq | 26,641,242 | 74,186,058 | 5.26% |
| 2024-10-10 | 2.56 | 2.79 | 2.55 | 2.66 | 2.66 | qfq | 24,484,856 | 65,857,708 | 4.31% |
| 2024-10-09 | 2.75 | 2.81 | 2.55 | 2.55 | 2.55 | qfq | 28,579,169 | 77,107,735 | -12.37% |
| 2024-10-08 | 3.00 | 3.13 | 2.75 | 2.91 | 2.91 | qfq | 41,223,160 | 120,301,928 | 8.58% |
| 2024-09-30 | 2.40 | 2.75 | 2.40 | 2.68 | 2.68 | qfq | 35,441,155 | 90,847,377 | 11.20% |
| 2024-09-27 | 2.37 | 2.51 | 2.36 | 2.41 | 2.41 | qfq | 22,953,703 | 55,618,519 | 2.12% |
| 2024-09-26 | 2.34 | 2.41 | 2.33 | 2.36 | 2.36 | qfq | 14,705,700 | 34,726,658 | 0.43% |
| 2024-09-25 | 2.45 | 2.48 | 2.34 | 2.35 | 2.35 | qfq | 13,022,800 | 31,479,029 | -1.67% |
| 2024-09-24 | 2.31 | 2.42 | 2.27 | 2.39 | 2.39 | qfq | 11,754,850 | 27,520,712 | 1.70% |
| 2024-09-23 | 2.20 | 2.37 | 2.18 | 2.35 | 2.35 | qfq | 12,390,200 | 28,050,667 | 6.82% |
| 2024-09-20 | 2.29 | 2.30 | 2.18 | 2.20 | 2.20 | qfq | 9,739,600 | 21,714,327 | -3.93% |
| 2024-09-19 | 2.21 | 2.33 | 2.20 | 2.29 | 2.29 | qfq | 12,692,000 | 28,937,480 | 4.09% |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | qfq | 13,132,756 | 28,949,969 | -5.17% |
| 2024-09-13 | 2.41 | 2.45 | 2.29 | 2.32 | 2.32 | qfq | 14,325,103 | 33,710,697 | -3.33% |
| 2024-09-12 | 2.53 | 2.55 | 2.40 | 2.40 | 2.40 | qfq | 11,844,903 | 29,309,844 | -3.61% |
| 2024-09-11 | 2.47 | 2.55 | 2.44 | 2.49 | 2.49 | qfq | 9,990,370 | 24,883,789 | 0.00% |
| 2024-09-10 | 2.45 | 2.54 | 2.38 | 2.49 | 2.49 | qfq | 16,972,873 | 41,785,379 | 0.00% |
| 2024-09-09 | 2.55 | 2.69 | 2.41 | 2.49 | 2.49 | qfq | 27,453,750 | 69,657,447 | -2.35% |
| 2024-09-06 | 2.41 | 2.57 | 2.41 | 2.55 | 2.55 | qfq | 25,248,716 | 63,050,562 | 6.25% |
| 2024-09-05 | 2.32 | 2.40 | 2.23 | 2.40 | 2.40 | qfq | 18,972,557 | 44,369,058 | 3.90% |
| 2024-09-04 | 2.50 | 2.58 | 2.26 | 2.31 | 2.31 | qfq | 36,566,210 | 88,649,781 | -7.60% |
| 2024-09-03 | 2.43 | 2.62 | 2.42 | 2.50 | 2.50 | qfq | 31,295,523 | 78,653,661 | 7.76% |
| 2024-09-02 | 2.21 | 2.35 | 2.16 | 2.32 | 2.32 | qfq | 20,830,450 | 47,137,666 | 4.04% |
| 2024-08-30 | 2.16 | 2.28 | 2.16 | 2.23 | 2.23 | qfq | 15,517,200 | 34,662,322 | 3.24% |
| 2024-08-29 | 2.11 | 2.18 | 2.05 | 2.16 | 2.16 | qfq | 14,095,550 | 29,873,127 | 0.47% |
| 2024-08-28 | 2.11 | 2.27 | 2.08 | 2.15 | 2.15 | qfq | 21,605,550 | 46,902,066 | 2.87% |
| 2024-08-27 | 2.03 | 2.11 | 2.01 | 2.09 | 2.09 | qfq | 15,429,050 | 31,783,315 | 3.47% |
| 2024-08-26 | 2.11 | 2.17 | 1.98 | 2.02 | 2.02 | qfq | 21,066,804 | 43,945,147 | -3.81% |
| 2024-08-23 | 2.35 | 2.37 | 2.09 | 2.10 | 2.10 | qfq | 30,891,200 | 68,518,731 | -14.63% |
| 2024-08-22 | 2.51 | 2.59 | 2.39 | 2.46 | 2.46 | qfq | 24,713,354 | 61,172,639 | -1.20% |
| 2024-08-21 | 2.34 | 2.56 | 2.33 | 2.49 | 2.49 | qfq | 27,252,875 | 67,525,684 | 5.96% |
| 2024-08-20 | 2.24 | 2.42 | 2.24 | 2.35 | 2.35 | qfq | 24,285,757 | 56,969,603 | 3.98% |
| 2024-08-19 | 2.25 | 2.31 | 2.17 | 2.26 | 2.26 | qfq | 18,268,860 | 40,990,635 | 3.67% |
| 2024-08-16 | 2.26 | 2.35 | 2.15 | 2.18 | 2.18 | qfq | 22,076,851 | 49,433,023 | -4.80% |
| 2024-08-15 | 2.17 | 2.40 | 2.08 | 2.29 | 2.29 | qfq | 36,391,023 | 80,752,020 | 5.05% |
| 2024-08-14 | 2.18 | 2.39 | 2.12 | 2.18 | 2.18 | qfq | 41,046,875 | 91,747,417 | -4.39% |
| 2024-08-13 | 2.37 | 2.64 | 2.19 | 2.28 | 2.28 | qfq | 56,988,354 | 137,920,909 | -8.06% |
| 2024-08-12 | 2.05 | 2.50 | 2.05 | 2.48 | 2.48 | qfq | 57,529,224 | 133,072,589 | 19.23% |
| 2024-08-09 | 2.01 | 2.29 | 2.01 | 2.08 | 2.08 | qfq | 35,175,505 | 74,865,631 | 8.33% |
| 2024-08-08 | 1.84 | 1.93 | 1.81 | 1.92 | 1.92 | qfq | 18,324,049 | 34,507,543 | 3.23% |
| 2024-08-07 | 1.88 | 1.93 | 1.84 | 1.86 | 1.86 | qfq | 11,715,669 | 21,963,599 | -1.06% |
| 2024-08-06 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | qfq | 16,666,450 | 30,727,576 | 5.03% |
| 2024-08-05 | 1.74 | 1.89 | 1.73 | 1.79 | 1.79 | qfq | 24,074,350 | 43,751,587 | 2.87% |
| 2024-08-02 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | qfq | 9,472,300 | 16,702,987 | -1.69% |
| 2024-08-01 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | qfq | 8,924,417 | 15,756,767 | 2.31% |
| 2024-07-31 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 6,183,567 | 10,582,922 | 1.76% |
| 2024-07-30 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 4,923,717 | 8,291,169 | 0.59% |
| 2024-07-29 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 5,917,719 | 9,973,013 | 0.60% |
| 2024-07-26 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 4,369,550 | 7,377,305 | -0.59% |
| 2024-07-25 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | qfq | 5,756,750 | 9,671,354 | 1.81% |
| 2024-07-24 | 1.72 | 1.74 | 1.65 | 1.66 | 1.66 | qfq | 10,468,700 | 17,684,187 | -4.60% |
| 2024-07-23 | 1.72 | 1.83 | 1.72 | 1.74 | 1.74 | qfq | 16,978,350 | 30,121,476 | 0.58% |
| 2024-07-22 | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | qfq | 11,621,662 | 20,073,532 | 4.85% |
| 2024-07-19 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 5,536,800 | 9,077,057 | 0.00% |
| 2024-07-18 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | qfq | 6,652,750 | 10,791,643 | 0.00% |
| 2024-07-17 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | qfq | 5,100,900 | 8,458,169 | -1.20% |
| 2024-07-16 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | qfq | 5,025,012 | 8,446,198 | 1.21% |
| 2024-07-15 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | qfq | 4,965,100 | 8,274,685 | -3.51% |
| 2024-07-12 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | qfq | 6,308,303 | 10,784,856 | 1.79% |
| 2024-07-11 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | qfq | 5,754,680 | 9,647,872 | 2.44% |
| 2024-07-10 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | qfq | 4,650,480 | 7,743,409 | 0.00% |
| 2024-07-09 | 1.61 | 1.66 | 1.58 | 1.64 | 1.64 | qfq | 5,922,733 | 9,632,210 | 1.86% |
| 2024-07-08 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | qfq | 6,872,250 | 11,189,889 | -5.29% |
| 2024-07-05 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | qfq | 7,414,900 | 12,618,440 | 2.41% |
| 2024-07-04 | 1.76 | 1.79 | 1.65 | 1.66 | 1.66 | qfq | 8,997,150 | 15,235,446 | -5.68% |
| 2024-07-03 | 1.70 | 1.82 | 1.69 | 1.76 | 1.76 | qfq | 10,386,850 | 18,422,523 | 2.92% |
| 2024-07-02 | 1.62 | 1.71 | 1.61 | 1.71 | 1.71 | qfq | 7,461,650 | 12,477,967 | 4.91% |
| 2024-07-01 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | qfq | 3,937,500 | 6,326,644 | 1.88% |
| 2024-06-28 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | qfq | 5,405,630 | 8,705,501 | 1.27% |
| 2024-06-27 | 1.55 | 1.68 | 1.55 | 1.58 | 1.58 | qfq | 7,443,300 | 12,027,591 | 0.00% |
| 2024-06-26 | 1.55 | 1.59 | 1.49 | 1.58 | 1.58 | qfq | 6,707,130 | 10,312,896 | 1.94% |
| 2024-06-25 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | qfq | 5,377,700 | 8,346,011 | 1.31% |
| 2024-06-24 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | qfq | 8,964,650 | 14,161,417 | -8.38% |
| 2024-06-21 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | qfq | 6,136,450 | 10,182,549 | -1.18% |
| 2024-06-20 | 1.82 | 1.86 | 1.67 | 1.69 | 1.69 | qfq | 12,806,650 | 22,436,525 | -7.65% |
| 2024-06-19 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | qfq | 5,760,300 | 10,559,250 | -1.08% |
| 2024-06-18 | 1.84 | 1.94 | 1.84 | 1.85 | 1.85 | qfq | 9,033,490 | 16,963,347 | 0.54% |
| 2024-06-17 | 1.79 | 1.87 | 1.79 | 1.84 | 1.84 | qfq | 11,795,500 | 21,471,593 | 0.00% |
| 2024-06-14 | 1.66 | 1.97 | 1.64 | 1.84 | 1.84 | qfq | 21,120,600 | 38,456,891 | 10.84% |
| 2024-06-13 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | qfq | 8,942,400 | 15,061,835 | -3.49% |
| 2024-06-12 | 1.57 | 1.72 | 1.57 | 1.72 | 1.72 | qfq | 13,268,355 | 21,820,748 | 8.18% |
| 2024-06-11 | 1.50 | 1.60 | 1.48 | 1.59 | 1.59 | qfq | 13,201,300 | 20,559,202 | 2.58% |
| 2024-06-07 | 1.50 | 1.58 | 1.49 | 1.55 | 1.55 | qfq | 16,847,400 | 25,865,821 | 6.16% |
| 2024-06-06 | 1.61 | 1.63 | 1.42 | 1.46 | 1.46 | qfq | 19,146,628 | 29,232,043 | -3.31% |
| 2024-06-05 | 1.43 | 1.58 | 1.36 | 1.51 | 1.51 | qfq | 23,810,055 | 35,520,135 | 4.86% |
| 2024-06-04 | 1.80 | 1.80 | 1.44 | 1.44 | 1.44 | qfq | 29,708,300 | 46,858,771 | -20.00% |
| 2024-06-03 | 1.92 | 1.93 | 1.71 | 1.80 | 1.80 | qfq | 11,077,450 | 20,318,067 | -6.74% |
| 2024-05-31 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 5,225,750 | 10,036,260 | 0.52% |
| 2024-05-30 | 1.91 | 1.97 | 1.90 | 1.92 | 1.92 | qfq | 9,106,750 | 17,545,997 | 2.13% |
| 2024-05-29 | 1.83 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 7,681,100 | 14,250,356 | 1.62% |
| 2024-05-28 | 1.91 | 1.92 | 1.81 | 1.85 | 1.85 | qfq | 10,873,115 | 20,259,329 | -3.14% |
| 2024-05-27 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | qfq | 11,012,200 | 21,336,349 | -2.05% |
| 2024-05-24 | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | qfq | 8,104,700 | 15,840,860 | 1.56% |
| 2024-05-23 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | qfq | 10,177,515 | 19,743,771 | -3.52% |
| 2024-05-22 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 6,922,450 | 13,789,579 | -1.00% |
| 2024-05-21 | 2.06 | 2.07 | 1.99 | 2.01 | 2.01 | qfq | 10,500,650 | 21,178,750 | -2.90% |
| 2024-05-20 | 2.04 | 2.16 | 2.02 | 2.07 | 2.07 | qfq | 15,505,180 | 32,088,922 | 1.47% |
| 2024-05-17 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | qfq | 9,525,850 | 19,289,018 | 0.49% |
| 2024-05-16 | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | qfq | 14,825,600 | 30,272,000 | -0.49% |
| 2024-05-15 | 2.01 | 2.08 | 1.99 | 2.04 | 2.04 | qfq | 13,015,625 | 26,485,757 | 2.51% |
| 2024-05-14 | 1.90 | 2.01 | 1.90 | 1.99 | 1.99 | qfq | 14,074,030 | 27,757,145 | 5.29% |
| 2024-05-13 | 1.94 | 1.98 | 1.86 | 1.89 | 1.89 | qfq | 14,257,050 | 27,422,080 | -4.55% |
| 2024-05-10 | 2.06 | 2.07 | 1.95 | 1.98 | 1.98 | qfq | 16,938,885 | 33,833,312 | -4.35% |
| 2024-05-09 | 2.01 | 2.10 | 2.00 | 2.07 | 2.07 | qfq | 13,762,356 | 28,287,258 | -0.96% |
| 2024-05-08 | 2.05 | 2.14 | 2.03 | 2.09 | 2.09 | qfq | 13,784,700 | 28,830,225 | 1.46% |
| 2024-05-07 | 2.06 | 2.08 | 2.00 | 2.06 | 2.06 | qfq | 17,957,977 | 36,729,572 | -0.96% |
| 2024-05-06 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | qfq | 30,304,505 | 62,122,905 | 6.67% |
| 2024-04-30 | 2.01 | 2.11 | 1.86 | 1.95 | 1.95 | qfq | 50,989,607 | 100,694,745 | -5.80% |
| 2024-04-26 | 2.13 | 2.15 | 2.04 | 2.07 | 2.07 | qfq | 36,017,400 | 75,077,030 | -7.59% |
| 2024-04-25 | 2.16 | 2.35 | 2.11 | 2.24 | 2.24 | qfq | 31,128,552 | 68,954,488 | 4.19% |
| 2024-04-24 | 2.09 | 2.17 | 2.09 | 2.15 | 2.15 | qfq | 12,162,250 | 25,961,639 | 2.87% |
| 2024-04-23 | 2.10 | 2.14 | 2.07 | 2.09 | 2.09 | qfq | 10,633,603 | 22,386,494 | 0.00% |
| 2024-04-22 | 2.13 | 2.14 | 2.04 | 2.09 | 2.09 | qfq | 11,720,100 | 24,424,653 | -1.88% |
| 2024-04-19 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | qfq | 12,826,950 | 27,539,155 | -1.39% |
| 2024-04-18 | 2.21 | 2.23 | 2.12 | 2.16 | 2.16 | qfq | 12,021,550 | 26,065,316 | -2.26% |
| 2024-04-17 | 2.06 | 2.26 | 2.06 | 2.21 | 2.21 | qfq | 21,348,850 | 46,869,406 | 10.50% |
| 2024-04-16 | 2.28 | 2.33 | 2.00 | 2.00 | 2.00 | qfq | 28,955,062 | 60,182,440 | -15.61% |
| 2024-04-15 | 2.58 | 2.61 | 2.31 | 2.37 | 2.37 | qfq | 23,331,200 | 56,455,075 | -9.54% |
| 2024-04-12 | 2.64 | 2.71 | 2.62 | 2.62 | 2.62 | qfq | 10,053,004 | 26,649,140 | -1.13% |
| 2024-04-11 | 2.58 | 2.69 | 2.57 | 2.65 | 2.65 | qfq | 9,469,650 | 25,111,501 | 1.15% |
| 2024-04-10 | 2.72 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 10,971,950 | 28,923,603 | -3.32% |
| 2024-04-09 | 2.72 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 10,063,100 | 27,456,856 | 0.74% |
| 2024-04-08 | 2.81 | 2.83 | 2.67 | 2.69 | 2.69 | qfq | 14,531,250 | 39,577,572 | -4.95% |
| 2024-04-03 | 2.93 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 11,523,771 | 32,963,962 | -2.08% |
| 2024-04-02 | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | qfq | 14,458,700 | 41,910,216 | -2.03% |
| 2024-04-01 | 2.92 | 2.99 | 2.89 | 2.95 | 2.95 | qfq | 13,002,600 | 38,171,712 | 2.08% |
| 2024-03-29 | 2.86 | 2.93 | 2.81 | 2.89 | 2.89 | qfq | 14,400,502 | 41,408,830 | 1.05% |
| 2024-03-28 | 2.75 | 2.92 | 2.74 | 2.86 | 2.86 | qfq | 17,975,900 | 51,162,457 | 4.00% |
| 2024-03-27 | 2.89 | 2.96 | 2.74 | 2.75 | 2.75 | qfq | 21,289,579 | 60,509,408 | -5.82% |
| 2024-03-26 | 3.00 | 3.08 | 2.87 | 2.92 | 2.92 | qfq | 24,106,650 | 71,069,608 | -3.63% |
| 2024-03-25 | 3.11 | 3.29 | 3.02 | 3.03 | 3.03 | qfq | 23,951,600 | 75,309,929 | -3.50% |
| 2024-03-22 | 3.24 | 3.28 | 3.12 | 3.14 | 3.14 | qfq | 25,920,183 | 81,998,462 | -4.27% |
| 2024-03-21 | 3.08 | 3.44 | 3.08 | 3.28 | 3.28 | qfq | 47,099,161 | 154,004,748 | 5.13% |
| 2024-03-20 | 3.05 | 3.16 | 3.02 | 3.12 | 3.12 | qfq | 27,169,520 | 84,496,221 | 2.97% |
| 2024-03-19 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 15,818,068 | 48,281,607 | -1.62% |
| 2024-03-18 | 3.05 | 3.12 | 3.01 | 3.08 | 3.08 | qfq | 17,591,518 | 53,943,563 | 1.32% |
| 2024-03-15 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 13,395,412 | 40,664,121 | -0.33% |
| 2024-03-14 | 3.10 | 3.16 | 3.02 | 3.05 | 3.05 | qfq | 16,953,550 | 52,342,574 | -2.56% |
| 2024-03-13 | 3.16 | 3.22 | 3.10 | 3.13 | 3.13 | qfq | 24,545,020 | 77,063,369 | -2.19% |
| 2024-03-12 | 3.16 | 3.34 | 3.05 | 3.20 | 3.20 | qfq | 36,055,161 | 113,588,565 | 2.24% |
| 2024-03-11 | 3.12 | 3.25 | 3.06 | 3.13 | 3.13 | qfq | 28,850,830 | 91,059,316 | 0.97% |
| 2024-03-08 | 3.03 | 3.24 | 3.00 | 3.10 | 3.10 | qfq | 31,435,843 | 98,317,477 | 0.32% |
| 2024-03-07 | 3.25 | 3.34 | 3.08 | 3.09 | 3.09 | qfq | 41,397,916 | 132,174,520 | -4.63% |
| 2024-03-06 | 3.14 | 3.39 | 2.98 | 3.24 | 3.24 | qfq | 62,159,468 | 197,458,472 | 3.18% |
| 2024-03-05 | 3.49 | 3.55 | 3.12 | 3.14 | 3.14 | qfq | 62,535,478 | 202,729,964 | -5.42% |
| 2024-03-04 | 2.76 | 3.32 | 2.72 | 3.32 | 3.32 | qfq | 64,911,495 | 202,197,926 | 19.86% |
| 2024-03-01 | 2.89 | 2.89 | 2.72 | 2.77 | 2.77 | qfq | 26,727,905 | 74,550,083 | -2.81% |
| 2024-02-29 | 2.65 | 2.88 | 2.65 | 2.85 | 2.85 | qfq | 34,656,958 | 97,251,760 | 1.79% |
| 2024-02-28 | 3.00 | 3.12 | 2.70 | 2.80 | 2.80 | qfq | 65,238,157 | 194,790,223 | -13.31% |
| 2024-02-27 | 2.78 | 3.41 | 2.74 | 3.23 | 3.23 | qfq | 66,040,837 | 211,533,850 | 13.73% |
| 2024-02-26 | 3.00 | 3.06 | 2.70 | 2.84 | 2.84 | qfq | 48,243,912 | 138,179,583 | 9.23% |
| 2024-02-23 | 2.49 | 2.61 | 2.46 | 2.60 | 2.60 | qfq | 23,557,085 | 59,921,920 | 4.84% |
| 2024-02-22 | 2.46 | 2.52 | 2.40 | 2.48 | 2.48 | qfq | 22,382,353 | 55,043,763 | 0.40% |
| 2024-02-21 | 2.30 | 2.63 | 2.29 | 2.47 | 2.47 | qfq | 32,416,762 | 80,268,621 | 4.66% |
| 2024-02-20 | 2.17 | 2.55 | 2.12 | 2.36 | 2.36 | qfq | 34,989,544 | 80,075,138 | 9.26% |
| 2024-02-19 | 2.05 | 2.23 | 2.05 | 2.16 | 2.16 | qfq | 24,620,036 | 52,729,908 | 5.88% |
| 2024-02-08 | 1.87 | 2.06 | 1.80 | 2.04 | 2.04 | qfq | 29,484,500 | 56,859,968 | 6.81% |
| 2024-02-07 | 2.04 | 2.04 | 1.79 | 1.91 | 1.91 | qfq | 27,974,307 | 53,653,074 | -7.28% |
| 2024-02-06 | 2.00 | 2.14 | 1.86 | 2.06 | 2.06 | qfq | 28,164,039 | 56,168,714 | 0.49% |
| 2024-02-05 | 2.51 | 2.54 | 2.05 | 2.05 | 2.05 | qfq | 36,087,350 | 81,539,284 | -18.65% |
| 2024-02-02 | 2.64 | 2.91 | 2.38 | 2.52 | 2.52 | qfq | 44,551,041 | 115,882,728 | 2.02% |
| 2024-02-01 | 2.27 | 2.55 | 2.23 | 2.47 | 2.47 | qfq | 47,686,136 | 114,796,923 | -6.79% |
| 2024-01-31 | 2.65 | 2.78 | 2.65 | 2.65 | 2.65 | qfq | 17,674,100 | 47,038,140 | -19.94% |
| 2024-01-30 | 3.49 | 3.53 | 3.29 | 3.31 | 3.31 | qfq | 9,714,500 | 32,781,210 | -5.16% |
| 2024-01-29 | 3.64 | 3.69 | 3.47 | 3.49 | 3.49 | qfq | 9,444,700 | 33,540,871 | -4.64% |
| 2024-01-26 | 3.62 | 3.72 | 3.61 | 3.66 | 3.66 | qfq | 10,892,750 | 39,984,650 | 1.10% |
| 2024-01-25 | 3.47 | 3.63 | 3.46 | 3.62 | 3.62 | qfq | 12,034,900 | 42,635,390 | 4.62% |
| 2024-01-24 | 3.28 | 3.50 | 3.28 | 3.46 | 3.46 | qfq | 15,461,650 | 52,682,211 | 5.49% |
| 2024-01-23 | 3.29 | 3.33 | 3.23 | 3.28 | 3.28 | qfq | 10,247,000 | 33,592,183 | -0.91% |
| 2024-01-22 | 3.53 | 3.53 | 3.30 | 3.31 | 3.31 | qfq | 9,650,700 | 32,725,786 | -5.43% |
| 2024-01-19 | 3.54 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 8,586,150 | 30,311,962 | -1.13% |
| 2024-01-18 | 3.58 | 3.59 | 3.42 | 3.54 | 3.54 | qfq | 14,996,600 | 52,543,489 | -1.94% |
| 2024-01-17 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 6,913,500 | 25,193,214 | -1.63% |
| 2024-01-16 | 3.70 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 10,586,950 | 38,929,064 | -1.08% |
| 2024-01-15 | 3.78 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 6,171,150 | 23,029,141 | -0.80% |
| 2024-01-12 | 3.76 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 6,684,300 | 25,176,313 | -0.53% |
| 2024-01-11 | 3.72 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 5,363,580 | 20,084,990 | 0.80% |
| 2024-01-10 | 3.74 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 6,972,150 | 26,120,093 | -0.53% |
| 2024-01-09 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | qfq | 8,881,635 | 33,286,788 | 1.90% |
| 2024-01-08 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | qfq | 7,062,400 | 26,260,869 | -1.60% |
| 2024-01-05 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 8,993,750 | 33,891,978 | -1.32% |
| 2024-01-04 | 3.81 | 3.82 | 3.77 | 3.79 | 3.79 | qfq | 7,291,000 | 27,635,729 | -0.52% |
| 2024-01-03 | 3.88 | 3.96 | 3.79 | 3.81 | 3.81 | qfq | 12,015,400 | 46,234,796 | -1.80% |
| 2024-01-02 | 3.80 | 3.93 | 3.78 | 3.88 | 3.88 | qfq | 16,969,000 | 65,556,581 | 2.65% |
| 2023-12-29 | 3.83 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 16,228,550 | 61,559,068 | -1.31% |
| 2023-12-28 | 3.85 | 3.87 | 3.75 | 3.83 | 3.83 | qfq | 9,879,950 | 37,780,186 | -0.26% |
| 2023-12-27 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 8,378,800 | 32,092,649 | 0.00% |
| 2023-12-26 | 3.88 | 3.98 | 3.81 | 3.84 | 3.84 | qfq | 9,684,250 | 37,432,794 | -1.03% |
| 2023-12-25 | 3.93 | 3.99 | 3.83 | 3.88 | 3.88 | qfq | 11,761,700 | 45,642,099 | -2.02% |
| 2023-12-22 | 4.09 | 4.10 | 3.95 | 3.96 | 3.96 | qfq | 12,237,900 | 49,056,361 | -2.46% |
| 2023-12-21 | 4.01 | 4.09 | 3.95 | 4.06 | 4.06 | qfq | 14,020,050 | 56,363,272 | 0.74% |
| 2023-12-20 | 3.99 | 4.14 | 3.98 | 4.03 | 4.03 | qfq | 18,713,500 | 75,947,617 | -0.25% |
| 2023-12-19 | 4.16 | 4.19 | 4.00 | 4.04 | 4.04 | qfq | 17,818,986 | 72,363,727 | -0.98% |
| 2023-12-18 | 3.98 | 4.19 | 3.98 | 4.08 | 4.08 | qfq | 28,979,300 | 119,023,629 | 2.26% |
| 2023-12-15 | 3.97 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 10,892,500 | 43,202,569 | 0.50% |
| 2023-12-14 | 3.88 | 4.02 | 3.88 | 3.97 | 3.97 | qfq | 14,202,100 | 56,431,169 | 2.32% |
| 2023-12-13 | 3.86 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 12,472,600 | 48,563,089 | 1.04% |
| 2023-12-12 | 3.79 | 3.84 | 3.71 | 3.84 | 3.84 | qfq | 13,425,200 | 50,646,122 | 1.59% |
| 2023-12-11 | 3.79 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 14,508,500 | 54,931,493 | -0.79% |
| 2023-12-08 | 3.98 | 3.99 | 3.80 | 3.81 | 3.81 | qfq | 13,775,650 | 53,406,422 | -4.03% |
| 2023-12-07 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 7,661,885 | 30,578,446 | -1.49% |
| 2023-12-06 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 6,472,550 | 26,162,083 | -0.25% |
| 2023-12-05 | 4.13 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 7,272,500 | 29,674,785 | -2.42% |
| 2023-12-04 | 4.07 | 4.16 | 4.07 | 4.14 | 4.14 | qfq | 10,299,750 | 42,443,513 | 0.00% |
| 2023-12-01 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | qfq | 14,945,100 | 61,314,102 | 2.99% |
| 2023-11-30 | 4.05 | 4.08 | 3.98 | 4.02 | 4.02 | qfq | 7,344,703 | 29,532,887 | -0.25% |
| 2023-11-29 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | qfq | 8,124,250 | 32,892,960 | -1.23% |
| 2023-11-28 | 4.04 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 6,348,250 | 25,817,788 | 0.74% |
| 2023-11-27 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 7,576,500 | 30,724,750 | 0.25% |
| 2023-11-24 | 4.10 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 7,696,700 | 31,251,161 | -0.98% |
| 2023-11-23 | 4.09 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 11,135,450 | 45,627,755 | -0.24% |
| 2023-11-22 | 4.13 | 4.17 | 4.09 | 4.09 | 4.09 | qfq | 10,373,153 | 42,804,039 | -1.45% |
| 2023-11-21 | 4.11 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 13,259,902 | 55,264,463 | 0.24% |
| 2023-11-20 | 4.10 | 4.15 | 4.07 | 4.14 | 4.14 | qfq | 10,138,600 | 41,727,322 | 0.73% |
| 2023-11-17 | 4.09 | 4.18 | 4.06 | 4.11 | 4.11 | qfq | 10,981,500 | 45,191,913 | -0.24% |
| 2023-11-16 | 4.13 | 4.19 | 4.10 | 4.12 | 4.12 | qfq | 12,487,750 | 51,619,737 | 0.49% |
| 2023-11-15 | 4.12 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 13,014,600 | 53,353,451 | 0.24% |
| 2023-11-14 | 4.15 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 16,398,950 | 67,007,919 | -0.24% |
| 2023-11-13 | 4.15 | 4.27 | 4.05 | 4.10 | 4.10 | qfq | 29,048,701 | 119,240,708 | 3.02% |
| 2023-11-10 | 3.90 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 10,238,200 | 40,190,844 | 2.05% |
| 2023-11-09 | 3.94 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 7,606,400 | 29,830,812 | -1.27% |
| 2023-11-08 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 7,366,000 | 29,177,317 | 0.25% |
| 2023-11-07 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 6,775,100 | 26,771,490 | -0.51% |
| 2023-11-06 | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 9,296,251 | 36,764,693 | 0.25% |
| 2023-11-03 | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 12,456,750 | 49,532,813 | -0.25% |
| 2023-11-02 | 3.95 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 12,675,848 | 50,294,143 | 0.00% |
| 2023-11-01 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 13,764,841 | 54,209,703 | 1.54% |
| 2023-10-31 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 9,009,900 | 35,036,672 | 0.26% |
| 2023-10-30 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | qfq | 10,296,453 | 40,030,397 | 1.83% |
| 2023-10-27 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 7,648,700 | 29,189,357 | 1.06% |
| 2023-10-26 | 3.78 | 3.81 | 3.71 | 3.78 | 3.78 | qfq | 9,104,901 | 34,159,028 | -0.53% |
| 2023-10-25 | 3.74 | 3.86 | 3.73 | 3.80 | 3.80 | qfq | 10,651,700 | 40,521,122 | 2.15% |
| 2023-10-24 | 3.62 | 3.73 | 3.60 | 3.72 | 3.72 | qfq | 10,962,500 | 40,522,766 | 3.62% |
| 2023-10-23 | 3.69 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 10,394,800 | 37,608,406 | -2.18% |
| 2023-10-20 | 3.70 | 3.73 | 3.63 | 3.67 | 3.67 | qfq | 14,018,100 | 51,589,591 | -1.34% |
| 2023-10-19 | 3.79 | 3.84 | 3.65 | 3.72 | 3.72 | qfq | 24,418,762 | 91,601,068 | -4.62% |
| 2023-10-18 | 3.90 | 4.08 | 3.81 | 3.90 | 3.90 | qfq | 34,159,680 | 134,358,845 | -1.52% |
| 2023-10-17 | 3.84 | 4.00 | 3.80 | 3.96 | 3.96 | qfq | 17,918,012 | 69,520,890 | 2.86% |
| 2023-10-16 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 6,803,800 | 26,122,518 | 1.32% |
| 2023-10-13 | 3.88 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 7,399,051 | 28,300,504 | -2.31% |
| 2023-10-12 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 5,391,200 | 20,977,799 | 0.52% |
| 2023-10-11 | 3.88 | 3.91 | 3.82 | 3.87 | 3.87 | qfq | 5,659,400 | 21,879,455 | -0.26% |
| 2023-10-10 | 3.86 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 5,221,700 | 20,316,758 | 0.26% |
| 2023-10-09 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 6,689,100 | 25,969,654 | -0.51% |
| 2023-09-28 | 3.87 | 3.90 | 3.83 | 3.89 | 3.89 | qfq | 6,772,050 | 26,268,253 | 1.83% |
| 2023-09-27 | 3.83 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 6,391,800 | 24,605,129 | 0.26% |
| 2023-09-26 | 3.81 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 8,001,662 | 30,578,317 | 0.26% |
| 2023-09-25 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | qfq | 5,629,800 | 21,511,844 | -1.55% |
| 2023-09-22 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 4,455,100 | 17,121,368 | 1.05% |
| 2023-09-21 | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | qfq | 3,054,900 | 11,720,542 | -0.52% |
| 2023-09-20 | 3.90 | 3.92 | 3.83 | 3.84 | 3.84 | qfq | 4,939,050 | 19,094,476 | -1.54% |
| 2023-09-19 | 3.94 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 5,873,150 | 23,040,445 | -0.76% |
| 2023-09-18 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 7,478,700 | 29,344,565 | 1.55% |
| 2023-09-15 | 3.86 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 4,339,100 | 16,766,804 | 0.52% |
| 2023-09-14 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 6,016,600 | 23,302,247 | -1.53% |
| 2023-09-13 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 4,646,300 | 18,256,982 | -1.26% |
| 2023-09-12 | 3.94 | 3.97 | 3.90 | 3.96 | 3.96 | qfq | 6,523,388 | 25,719,603 | -0.50% |
| 2023-09-11 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 6,181,288 | 24,571,548 | -0.75% |
| 2023-09-08 | 3.96 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 7,364,600 | 29,440,613 | 1.52% |
| 2023-09-07 | 4.00 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 7,447,150 | 29,578,468 | -1.99% |
| 2023-09-06 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | qfq | 7,630,400 | 30,573,713 | 1.00% |
| 2023-09-05 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 6,337,100 | 25,360,170 | -0.75% |
| 2023-09-04 | 3.88 | 4.02 | 3.86 | 4.02 | 4.02 | qfq | 13,568,800 | 53,852,707 | 4.15% |
| 2023-09-01 | 3.90 | 3.94 | 3.85 | 3.86 | 3.86 | qfq | 8,288,700 | 32,146,216 | -0.77% |
| 2023-08-31 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 9,231,600 | 35,920,427 | -1.02% |
| 2023-08-30 | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 10,667,100 | 41,934,577 | -0.25% |
| 2023-08-29 | 3.83 | 3.95 | 3.82 | 3.94 | 3.94 | qfq | 9,292,500 | 36,381,941 | 2.07% |
| 2023-08-28 | 3.92 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 15,644,500 | 60,916,674 | 2.93% |
| 2023-08-25 | 3.85 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 11,010,000 | 41,814,052 | -2.60% |
| 2023-08-24 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 14,809,800 | 57,551,647 | -3.02% |
| 2023-08-23 | 4.03 | 4.18 | 3.96 | 3.97 | 3.97 | qfq | 20,672,543 | 83,973,583 | -2.22% |
| 2023-08-22 | 4.13 | 4.15 | 3.96 | 4.06 | 4.06 | qfq | 23,766,950 | 95,577,535 | -1.93% |
| 2023-08-21 | 4.22 | 4.28 | 4.11 | 4.14 | 4.14 | qfq | 27,113,950 | 112,761,271 | -3.04% |
| 2023-08-18 | 4.20 | 4.40 | 4.18 | 4.27 | 4.27 | qfq | 47,721,700 | 205,244,694 | 0.71% |
| 2023-08-17 | 4.11 | 4.40 | 4.00 | 4.24 | 4.24 | qfq | 43,731,150 | 185,251,115 | 4.18% |
| 2023-08-16 | 3.97 | 4.14 | 3.97 | 4.07 | 4.07 | qfq | 10,221,450 | 41,505,840 | 0.99% |
| 2023-08-15 | 4.11 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 6,657,050 | 27,021,587 | -0.74% |
| 2023-08-14 | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 5,926,100 | 23,975,077 | -0.25% |
| 2023-08-11 | 4.16 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 9,080,400 | 37,184,683 | -2.40% |
| 2023-08-10 | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | qfq | 12,045,550 | 49,934,790 | 2.46% |
| 2023-08-09 | 4.06 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 6,810,803 | 27,851,312 | -0.49% |
| 2023-08-08 | 4.09 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 4,277,100 | 17,458,114 | 0.00% |
| 2023-08-07 | 4.09 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 5,460,700 | 22,353,909 | -0.24% |
| 2023-08-04 | 4.12 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 8,095,407 | 33,308,719 | -0.73% |
| 2023-08-03 | 4.14 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 8,114,850 | 33,498,657 | -1.20% |
| 2023-08-02 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 12,728,650 | 53,219,903 | -1.18% |
| 2023-08-01 | 4.15 | 4.30 | 4.11 | 4.23 | 4.23 | qfq | 22,097,773 | 93,213,666 | 1.68% |
| 2023-07-31 | 4.07 | 4.16 | 4.06 | 4.16 | 4.16 | qfq | 14,764,403 | 60,831,035 | 1.96% |
| 2023-07-28 | 4.03 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 9,841,303 | 39,952,707 | 0.99% |
| 2023-07-27 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 8,254,803 | 33,385,921 | 0.25% |
| 2023-07-26 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | qfq | 5,746,050 | 23,081,618 | 0.25% |
| 2023-07-25 | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 9,540,157 | 38,152,489 | 2.03% |
| 2023-07-24 | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 4,057,200 | 15,998,147 | -0.51% |
| 2023-07-21 | 3.94 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 4,392,054 | 17,360,824 | 0.51% |
| 2023-07-20 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | qfq | 4,524,643 | 17,959,055 | -0.76% |
| 2023-07-19 | 3.98 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 5,252,403 | 20,883,296 | 0.00% |
| 2023-07-18 | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 9,161,073 | 36,429,546 | 1.02% |
| 2023-07-17 | 3.92 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 4,851,606 | 18,948,890 | 0.00% |