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
先锋新材300163.SZ
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）75,365,800
成交额（元）442,066,271
日线记录725
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 725 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 | 5.55 | 6.40 | 5.52 | 5.79 | 5.79 | qfq | 75,365,800 | 442,066,271 | -0.34% |
| 2026-07-16 | 5.58 | 6.34 | 5.50 | 5.81 | 5.81 | qfq | 63,405,400 | 371,949,453 | 4.50% |
| 2026-07-15 | 5.71 | 5.94 | 5.52 | 5.56 | 5.56 | qfq | 34,701,800 | 196,688,488 | -2.63% |
| 2026-07-14 | 6.01 | 6.25 | 5.65 | 5.71 | 5.71 | qfq | 35,268,000 | 206,559,272 | -1.21% |
| 2026-07-13 | 6.21 | 6.28 | 5.75 | 5.78 | 5.78 | qfq | 34,980,882 | 208,863,734 | -8.11% |
| 2026-07-10 | 6.50 | 6.58 | 6.12 | 6.29 | 6.29 | qfq | 50,181,297 | 318,467,008 | -3.23% |
| 2026-07-09 | 6.80 | 7.02 | 6.43 | 6.50 | 6.50 | qfq | 58,802,479 | 393,442,310 | -8.06% |
| 2026-07-08 | 8.03 | 8.03 | 6.58 | 7.07 | 7.07 | qfq | 82,443,254 | 584,211,558 | -13.25% |
| 2026-07-07 | 7.84 | 8.33 | 7.40 | 8.15 | 8.15 | qfq | 80,493,319 | 627,140,521 | 2.13% |
| 2026-07-06 | 7.78 | 8.56 | 7.78 | 7.98 | 7.98 | qfq | 99,270,800 | 809,808,870 | 6.40% |
| 2026-07-03 | 7.20 | 7.76 | 6.85 | 7.50 | 7.50 | qfq | 120,309,091 | 916,768,098 | 15.92% |
| 2026-07-02 | 5.41 | 6.47 | 5.40 | 6.47 | 6.47 | qfq | 34,929,960 | 213,434,582 | 20.04% |
| 2026-07-01 | 5.36 | 5.56 | 5.26 | 5.39 | 5.39 | qfq | 16,938,403 | 91,141,419 | 0.94% |
| 2026-06-30 | 5.42 | 5.42 | 5.19 | 5.34 | 5.34 | qfq | 18,267,900 | 96,792,368 | -0.74% |
| 2026-06-29 | 5.59 | 5.66 | 5.22 | 5.38 | 5.38 | qfq | 23,205,100 | 125,269,121 | -4.61% |
| 2026-06-26 | 5.81 | 5.87 | 5.62 | 5.64 | 5.64 | qfq | 20,981,001 | 120,013,969 | -3.26% |
| 2026-06-25 | 6.19 | 6.38 | 5.78 | 5.83 | 5.83 | qfq | 28,805,580 | 172,742,185 | -5.05% |
| 2026-06-24 | 6.27 | 6.37 | 5.85 | 6.14 | 6.14 | qfq | 28,928,060 | 175,330,943 | -2.85% |
| 2026-06-23 | 6.18 | 6.47 | 6.10 | 6.32 | 6.32 | qfq | 28,487,200 | 180,595,126 | 1.94% |
| 2026-06-22 | 6.23 | 6.44 | 6.02 | 6.20 | 6.20 | qfq | 27,107,246 | 168,798,328 | -1.43% |
| 2026-06-18 | 6.25 | 6.34 | 6.13 | 6.29 | 6.29 | qfq | 20,374,099 | 127,003,568 | -0.94% |
| 2026-06-17 | 6.30 | 6.50 | 6.03 | 6.35 | 6.35 | qfq | 30,913,300 | 192,689,927 | 0.32% |
| 2026-06-16 | 6.00 | 6.50 | 5.93 | 6.33 | 6.33 | qfq | 35,115,000 | 220,471,229 | 4.98% |
| 2026-06-15 | 6.27 | 6.30 | 5.90 | 6.03 | 6.03 | qfq | 30,818,500 | 185,852,143 | -3.05% |
| 2026-06-12 | 6.38 | 6.44 | 6.16 | 6.22 | 6.22 | qfq | 23,530,100 | 147,971,210 | -1.74% |
| 2026-06-11 | 6.39 | 6.58 | 6.16 | 6.33 | 6.33 | qfq | 31,960,300 | 201,182,868 | -2.16% |
| 2026-06-10 | 6.87 | 6.89 | 6.32 | 6.47 | 6.47 | qfq | 50,750,501 | 333,159,653 | -6.77% |
| 2026-06-09 | 6.58 | 7.30 | 6.54 | 6.94 | 6.94 | qfq | 78,682,213 | 547,940,691 | 7.76% |
| 2026-06-08 | 6.33 | 6.56 | 6.19 | 6.44 | 6.44 | qfq | 35,046,400 | 223,922,218 | 0.47% |
| 2026-06-05 | 6.25 | 6.57 | 6.20 | 6.41 | 6.41 | qfq | 38,443,800 | 246,522,657 | 2.23% |
| 2026-06-04 | 6.32 | 6.43 | 6.11 | 6.27 | 6.27 | qfq | 36,051,401 | 225,664,561 | -2.49% |
| 2026-06-03 | 6.29 | 6.51 | 6.20 | 6.43 | 6.43 | qfq | 34,595,296 | 220,282,259 | 1.42% |
| 2026-06-02 | 6.36 | 6.59 | 6.25 | 6.34 | 6.34 | qfq | 39,704,000 | 253,436,975 | 2.26% |
| 2026-06-01 | 6.42 | 6.60 | 6.13 | 6.20 | 6.20 | qfq | 42,666,100 | 270,031,231 | -4.02% |
| 2026-05-29 | 6.40 | 6.65 | 6.31 | 6.46 | 6.46 | qfq | 50,161,606 | 326,444,308 | 3.19% |
| 2026-05-28 | 5.98 | 6.41 | 5.94 | 6.26 | 6.26 | qfq | 44,504,400 | 279,002,373 | 3.13% |
| 2026-05-27 | 6.45 | 6.66 | 5.95 | 6.07 | 6.07 | qfq | 54,804,066 | 336,829,843 | -5.89% |
| 2026-05-26 | 6.29 | 6.48 | 6.09 | 6.45 | 6.45 | qfq | 65,160,194 | 409,504,573 | 2.38% |
| 2026-05-25 | 5.76 | 6.50 | 5.75 | 6.30 | 6.30 | qfq | 78,381,797 | 482,591,685 | 11.70% |
| 2026-05-22 | 5.65 | 5.72 | 5.46 | 5.64 | 5.64 | qfq | 52,145,900 | 293,271,626 | 0.71% |
| 2026-05-21 | 5.61 | 6.05 | 5.56 | 5.60 | 5.60 | qfq | 78,484,906 | 458,565,201 | 0.72% |
| 2026-05-20 | 5.50 | 5.75 | 5.28 | 5.56 | 5.56 | qfq | 74,403,300 | 411,095,577 | 0.36% |
| 2026-05-19 | 5.13 | 5.70 | 5.13 | 5.54 | 5.54 | qfq | 109,776,559 | 602,666,505 | 8.63% |
| 2026-05-18 | 4.38 | 5.20 | 4.38 | 5.10 | 5.10 | qfq | 79,253,633 | 396,474,819 | 12.83% |
| 2026-05-15 | 4.64 | 4.69 | 4.49 | 4.52 | 4.52 | qfq | 18,961,100 | 86,999,262 | -1.95% |
| 2026-05-14 | 4.69 | 4.72 | 4.51 | 4.61 | 4.61 | qfq | 20,808,900 | 95,860,134 | -0.43% |
| 2026-05-13 | 4.67 | 4.80 | 4.61 | 4.63 | 4.63 | qfq | 24,510,112 | 114,351,923 | -1.91% |
| 2026-05-12 | 4.50 | 4.85 | 4.44 | 4.72 | 4.72 | qfq | 40,694,192 | 190,291,281 | 4.89% |
| 2026-05-11 | 4.48 | 4.56 | 4.44 | 4.50 | 4.50 | qfq | 16,151,900 | 72,394,976 | 0.22% |
| 2026-05-08 | 4.43 | 4.49 | 4.40 | 4.49 | 4.49 | qfq | 15,636,675 | 69,340,437 | 1.35% |
| 2026-05-07 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 18,091,200 | 80,353,544 | -0.67% |
| 2026-05-06 | 4.43 | 4.52 | 4.38 | 4.46 | 4.46 | qfq | 25,204,100 | 111,867,689 | 2.29% |
| 2026-04-30 | 4.35 | 4.47 | 4.31 | 4.36 | 4.36 | qfq | 18,333,300 | 80,024,388 | 1.16% |
| 2026-04-29 | 4.19 | 4.37 | 4.15 | 4.31 | 4.31 | qfq | 22,123,706 | 95,097,226 | 0.94% |
| 2026-04-28 | 4.70 | 4.70 | 4.24 | 4.27 | 4.27 | qfq | 53,119,240 | 232,180,560 | -13.74% |
| 2026-04-27 | 4.77 | 4.95 | 4.72 | 4.95 | 4.95 | qfq | 25,654,346 | 124,148,291 | 3.13% |
| 2026-04-24 | 4.79 | 4.84 | 4.70 | 4.80 | 4.80 | qfq | 18,555,200 | 88,497,319 | -0.41% |
| 2026-04-23 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 20,600,266 | 99,970,216 | -1.23% |
| 2026-04-22 | 4.95 | 4.99 | 4.82 | 4.88 | 4.88 | qfq | 32,197,621 | 156,626,684 | -3.56% |
| 2026-04-21 | 4.90 | 5.15 | 4.88 | 5.06 | 5.06 | qfq | 45,656,378 | 230,916,653 | 3.27% |
| 2026-04-20 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | qfq | 20,778,797 | 102,228,545 | -0.81% |
| 2026-04-17 | 5.16 | 5.18 | 4.89 | 4.94 | 4.94 | qfq | 35,082,600 | 174,635,406 | -2.18% |
| 2026-04-16 | 4.57 | 5.07 | 4.52 | 5.05 | 5.05 | qfq | 60,623,653 | 295,428,714 | 10.26% |
| 2026-04-15 | 4.63 | 4.64 | 4.54 | 4.58 | 4.58 | qfq | 15,569,200 | 71,293,125 | -0.65% |
| 2026-04-14 | 4.61 | 4.64 | 4.54 | 4.61 | 4.61 | qfq | 13,574,800 | 62,287,625 | 0.88% |
| 2026-04-13 | 4.59 | 4.59 | 4.50 | 4.57 | 4.57 | qfq | 15,753,500 | 71,684,391 | -0.65% |
| 2026-04-10 | 4.65 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 19,696,300 | 91,027,405 | -0.43% |
| 2026-04-09 | 4.71 | 4.81 | 4.59 | 4.62 | 4.62 | qfq | 21,646,388 | 101,144,467 | -2.74% |
| 2026-04-08 | 4.66 | 4.75 | 4.63 | 4.75 | 4.75 | qfq | 15,432,000 | 72,800,626 | 3.94% |
| 2026-04-07 | 4.41 | 4.58 | 4.38 | 4.57 | 4.57 | qfq | 16,651,400 | 75,357,280 | 4.34% |
| 2026-04-03 | 4.56 | 4.59 | 4.36 | 4.38 | 4.38 | qfq | 12,374,300 | 54,802,089 | -3.95% |
| 2026-04-02 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 13,526,000 | 62,211,833 | -1.94% |
| 2026-04-01 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 11,825,406 | 54,762,851 | 1.97% |
| 2026-03-31 | 4.70 | 4.76 | 4.54 | 4.56 | 4.56 | qfq | 15,925,400 | 74,161,839 | -3.39% |
| 2026-03-30 | 4.63 | 4.75 | 4.58 | 4.72 | 4.72 | qfq | 16,857,520 | 78,666,953 | 1.07% |
| 2026-03-27 | 4.50 | 4.68 | 4.45 | 4.67 | 4.67 | qfq | 14,968,900 | 69,092,614 | 2.19% |
| 2026-03-26 | 4.67 | 4.76 | 4.52 | 4.57 | 4.57 | qfq | 15,328,300 | 70,712,011 | -2.14% |
| 2026-03-25 | 4.59 | 4.67 | 4.57 | 4.67 | 4.67 | qfq | 15,277,800 | 70,910,843 | 1.97% |
| 2026-03-24 | 4.49 | 4.59 | 4.39 | 4.58 | 4.58 | qfq | 20,640,200 | 92,542,081 | 4.33% |
| 2026-03-23 | 4.47 | 4.62 | 4.34 | 4.39 | 4.39 | qfq | 24,037,720 | 107,538,262 | -4.15% |
| 2026-03-20 | 4.82 | 4.84 | 4.57 | 4.58 | 4.58 | qfq | 21,739,200 | 101,462,779 | -4.78% |
| 2026-03-19 | 4.85 | 4.89 | 4.79 | 4.81 | 4.81 | qfq | 17,149,600 | 82,861,239 | -2.04% |
| 2026-03-18 | 4.77 | 4.93 | 4.77 | 4.91 | 4.91 | qfq | 20,004,085 | 97,216,150 | 2.94% |
| 2026-03-17 | 4.89 | 4.94 | 4.76 | 4.77 | 4.77 | qfq | 19,237,300 | 93,470,625 | -2.25% |
| 2026-03-16 | 4.85 | 4.95 | 4.82 | 4.88 | 4.88 | qfq | 14,509,900 | 70,606,120 | 0.41% |
| 2026-03-13 | 4.90 | 4.96 | 4.83 | 4.86 | 4.86 | qfq | 16,911,200 | 82,811,282 | -0.82% |
| 2026-03-12 | 5.02 | 5.02 | 4.86 | 4.90 | 4.90 | qfq | 22,244,100 | 109,071,975 | -1.61% |
| 2026-03-11 | 5.13 | 5.17 | 4.96 | 4.98 | 4.98 | qfq | 31,761,900 | 159,602,188 | -2.92% |
| 2026-03-10 | 5.09 | 5.21 | 5.09 | 5.13 | 5.13 | qfq | 26,979,300 | 138,997,816 | 1.38% |
| 2026-03-09 | 4.99 | 5.08 | 4.86 | 5.06 | 5.06 | qfq | 29,128,906 | 144,816,602 | -0.59% |
| 2026-03-06 | 5.04 | 5.14 | 4.99 | 5.09 | 5.09 | qfq | 21,765,800 | 110,686,056 | 0.79% |
| 2026-03-05 | 5.07 | 5.17 | 5.01 | 5.05 | 5.05 | qfq | 31,136,700 | 158,251,992 | 2.02% |
| 2026-03-04 | 4.83 | 5.03 | 4.75 | 4.95 | 4.95 | qfq | 31,964,200 | 158,430,837 | 0.81% |
| 2026-03-03 | 5.29 | 5.32 | 4.89 | 4.91 | 4.91 | qfq | 46,521,300 | 234,360,759 | -7.01% |
| 2026-03-02 | 5.48 | 5.50 | 5.17 | 5.28 | 5.28 | qfq | 58,283,500 | 310,108,297 | -6.22% |
| 2026-02-27 | 5.40 | 5.66 | 5.36 | 5.63 | 5.63 | qfq | 61,151,400 | 340,405,414 | 3.30% |
| 2026-02-26 | 5.40 | 5.54 | 5.39 | 5.45 | 5.45 | qfq | 35,170,881 | 191,841,629 | 0.55% |
| 2026-02-25 | 5.35 | 5.48 | 5.35 | 5.42 | 5.42 | qfq | 38,444,100 | 208,515,951 | 1.31% |
| 2026-02-24 | 5.16 | 5.48 | 5.16 | 5.35 | 5.35 | qfq | 60,940,078 | 327,104,472 | 5.73% |
| 2026-02-13 | 5.25 | 5.31 | 5.06 | 5.06 | 5.06 | qfq | 36,613,303 | 188,031,833 | -3.98% |
| 2026-02-12 | 5.25 | 5.40 | 5.19 | 5.27 | 5.27 | qfq | 43,645,400 | 231,360,171 | 0.57% |
| 2026-02-11 | 5.23 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 26,402,600 | 138,403,443 | -0.76% |
| 2026-02-10 | 5.38 | 5.41 | 5.26 | 5.28 | 5.28 | qfq | 37,506,300 | 199,534,307 | -2.04% |
| 2026-02-09 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 40,242,700 | 216,641,823 | 0.00% |
| 2026-02-06 | 5.28 | 5.45 | 5.13 | 5.39 | 5.39 | qfq | 53,547,000 | 284,343,876 | -0.37% |
| 2026-02-05 | 5.35 | 5.87 | 5.31 | 5.41 | 5.41 | qfq | 67,753,200 | 374,351,918 | 0.93% |
| 2026-02-04 | 5.45 | 5.54 | 5.30 | 5.36 | 5.36 | qfq | 72,626,778 | 389,874,022 | -3.77% |
| 2026-02-03 | 5.61 | 5.92 | 5.48 | 5.57 | 5.57 | qfq | 86,844,200 | 488,264,273 | 0.54% |
| 2026-02-02 | 5.50 | 5.99 | 5.44 | 5.54 | 5.54 | qfq | 104,748,800 | 594,881,908 | -1.77% |
| 2026-01-30 | 5.19 | 5.76 | 5.18 | 5.64 | 5.64 | qfq | 127,804,000 | 707,240,652 | 5.62% |
| 2026-01-29 | 4.85 | 5.69 | 4.84 | 5.34 | 5.34 | qfq | 115,393,778 | 615,563,891 | 10.56% |
| 2026-01-28 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 36,708,778 | 177,015,964 | 0.21% |
| 2026-01-27 | 4.98 | 4.99 | 4.66 | 4.82 | 4.82 | qfq | 55,429,400 | 267,619,995 | -6.41% |
| 2026-01-26 | 4.97 | 5.18 | 4.81 | 5.15 | 5.15 | qfq | 71,396,200 | 354,552,961 | 2.79% |
| 2026-01-23 | 4.99 | 5.16 | 4.92 | 5.01 | 5.01 | qfq | 47,369,900 | 237,803,765 | 0.40% |
| 2026-01-22 | 5.04 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 40,582,406 | 202,470,381 | -1.96% |
| 2026-01-21 | 5.06 | 5.10 | 4.91 | 5.09 | 5.09 | qfq | 61,716,806 | 308,428,705 | -1.36% |
| 2026-01-20 | 4.95 | 5.24 | 4.90 | 5.16 | 5.16 | qfq | 81,119,981 | 414,355,912 | 3.61% |
| 2026-01-19 | 4.85 | 5.18 | 4.74 | 4.98 | 4.98 | qfq | 84,972,300 | 428,766,739 | 1.22% |
| 2026-01-16 | 4.62 | 5.29 | 4.61 | 4.92 | 4.92 | qfq | 96,913,553 | 482,632,733 | 7.42% |
| 2026-01-15 | 4.73 | 4.74 | 4.54 | 4.58 | 4.58 | qfq | 47,170,800 | 218,507,219 | -5.18% |
| 2026-01-14 | 4.75 | 4.96 | 4.57 | 4.83 | 4.83 | qfq | 78,549,778 | 373,190,654 | 0.63% |
| 2026-01-13 | 4.48 | 4.98 | 4.39 | 4.80 | 4.80 | qfq | 103,760,609 | 491,995,410 | 7.14% |
| 2026-01-12 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | qfq | 43,809,058 | 195,820,993 | -0.88% |
| 2026-01-09 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | qfq | 42,373,500 | 190,273,565 | 0.22% |
| 2026-01-08 | 4.58 | 4.59 | 4.46 | 4.51 | 4.51 | qfq | 56,002,075 | 251,865,327 | -3.22% |
| 2026-01-07 | 4.47 | 4.74 | 4.30 | 4.66 | 4.66 | qfq | 93,707,275 | 428,579,030 | 4.95% |
| 2026-01-06 | 4.08 | 4.58 | 4.07 | 4.44 | 4.44 | qfq | 85,579,500 | 375,167,237 | 9.09% |
| 2026-01-05 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 16,738,400 | 68,003,156 | 0.49% |
| 2025-12-31 | 4.02 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 13,868,800 | 55,575,769 | 0.75% |
| 2025-12-30 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 14,962,000 | 60,424,795 | -1.23% |
| 2025-12-29 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 17,165,900 | 69,793,008 | -0.73% |
| 2025-12-26 | 4.14 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 18,741,052 | 77,228,794 | -0.97% |
| 2025-12-25 | 4.16 | 4.17 | 4.11 | 4.14 | 4.14 | qfq | 18,188,252 | 75,239,314 | 0.00% |
| 2025-12-24 | 4.10 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 15,284,200 | 63,058,689 | 0.98% |
| 2025-12-23 | 4.12 | 4.15 | 4.07 | 4.10 | 4.10 | qfq | 19,671,000 | 80,764,660 | -0.73% |
| 2025-12-22 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | qfq | 14,556,400 | 60,211,597 | 0.00% |
| 2025-12-19 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 19,838,700 | 81,138,351 | 2.99% |
| 2025-12-18 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 17,834,000 | 72,170,241 | -0.25% |
| 2025-12-17 | 4.02 | 4.04 | 3.92 | 4.02 | 4.02 | qfq | 20,479,700 | 81,610,119 | 0.00% |
| 2025-12-16 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | qfq | 19,614,900 | 79,419,090 | -2.66% |
| 2025-12-15 | 4.08 | 4.19 | 4.03 | 4.13 | 4.13 | qfq | 21,504,200 | 88,749,852 | 0.98% |
| 2025-12-12 | 4.19 | 4.26 | 4.07 | 4.09 | 4.09 | qfq | 26,734,800 | 111,410,472 | -1.92% |
| 2025-12-11 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | qfq | 24,810,900 | 104,581,319 | -3.02% |
| 2025-12-10 | 4.36 | 4.39 | 4.29 | 4.30 | 4.30 | qfq | 20,092,000 | 86,843,960 | -1.60% |
| 2025-12-09 | 4.40 | 4.41 | 4.29 | 4.37 | 4.37 | qfq | 22,854,900 | 99,558,500 | -0.68% |
| 2025-12-08 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | qfq | 20,519,700 | 90,046,901 | 1.15% |
| 2025-12-05 | 4.30 | 4.37 | 4.26 | 4.35 | 4.35 | qfq | 19,261,603 | 83,327,060 | 0.93% |
| 2025-12-04 | 4.38 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 17,143,500 | 74,242,583 | -0.92% |
| 2025-12-03 | 4.43 | 4.48 | 4.33 | 4.35 | 4.35 | qfq | 20,130,300 | 88,239,667 | -2.25% |
| 2025-12-02 | 4.41 | 4.48 | 4.29 | 4.45 | 4.45 | qfq | 30,676,500 | 135,007,829 | 0.68% |
| 2025-12-01 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 25,002,400 | 110,763,904 | -0.90% |
| 2025-11-28 | 4.41 | 4.47 | 4.37 | 4.46 | 4.46 | qfq | 22,690,286 | 100,529,642 | 1.36% |
| 2025-11-27 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 19,301,600 | 85,241,896 | 0.00% |
| 2025-11-26 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | qfq | 22,290,300 | 98,600,267 | -0.90% |
| 2025-11-25 | 4.39 | 4.49 | 4.36 | 4.44 | 4.44 | qfq | 28,320,100 | 125,891,721 | 1.83% |
| 2025-11-24 | 4.42 | 4.44 | 4.23 | 4.36 | 4.36 | qfq | 30,894,003 | 133,758,896 | -0.91% |
| 2025-11-21 | 4.48 | 4.57 | 4.38 | 4.40 | 4.40 | qfq | 42,673,800 | 190,355,077 | -2.87% |
| 2025-11-20 | 4.72 | 4.74 | 4.52 | 4.53 | 4.53 | qfq | 50,327,900 | 231,173,122 | -4.23% |
| 2025-11-19 | 4.93 | 4.96 | 4.69 | 4.73 | 4.73 | qfq | 48,934,000 | 234,082,808 | -3.67% |
| 2025-11-18 | 5.17 | 5.17 | 4.85 | 4.91 | 4.91 | qfq | 63,288,181 | 312,573,020 | -5.39% |
| 2025-11-17 | 4.99 | 5.26 | 4.99 | 5.19 | 5.19 | qfq | 86,719,975 | 446,694,945 | 4.64% |
| 2025-11-14 | 4.91 | 5.03 | 4.91 | 4.96 | 4.96 | qfq | 45,350,900 | 225,032,952 | -0.80% |
| 2025-11-13 | 4.84 | 5.03 | 4.70 | 5.00 | 5.00 | qfq | 72,400,000 | 355,691,498 | 2.88% |
| 2025-11-12 | 4.82 | 5.06 | 4.82 | 4.86 | 4.86 | qfq | 61,887,300 | 304,446,976 | 0.62% |
| 2025-11-11 | 5.01 | 5.01 | 4.82 | 4.83 | 4.83 | qfq | 63,172,500 | 307,874,635 | -4.55% |
| 2025-11-10 | 4.98 | 5.09 | 4.86 | 5.06 | 5.06 | qfq | 67,817,600 | 339,248,866 | 0.40% |
| 2025-11-07 | 5.06 | 5.24 | 4.96 | 5.04 | 5.04 | qfq | 73,738,300 | 372,943,305 | 0.40% |
| 2025-11-06 | 5.15 | 5.19 | 4.92 | 5.02 | 5.02 | qfq | 94,804,100 | 475,407,128 | -5.10% |
| 2025-11-05 | 4.77 | 5.55 | 4.73 | 5.29 | 5.29 | qfq | 147,909,000 | 778,216,049 | 11.13% |
| 2025-11-04 | 4.82 | 4.98 | 4.68 | 4.76 | 4.76 | qfq | 80,447,438 | 385,967,360 | -2.86% |
| 2025-11-03 | 5.02 | 5.07 | 4.75 | 4.90 | 4.90 | qfq | 103,752,186 | 505,157,230 | -5.41% |
| 2025-10-31 | 4.80 | 5.43 | 4.70 | 5.18 | 5.18 | qfq | 152,128,700 | 759,449,795 | 5.07% |
| 2025-10-30 | 4.68 | 5.26 | 4.60 | 4.93 | 4.93 | qfq | 154,218,500 | 759,215,692 | 6.94% |
| 2025-10-29 | 4.89 | 4.92 | 4.56 | 4.61 | 4.61 | qfq | 167,235,960 | 786,858,249 | -7.62% |
| 2025-10-28 | 4.17 | 4.99 | 4.11 | 4.99 | 4.99 | qfq | 205,634,700 | 952,807,951 | 19.95% |
| 2025-10-27 | 3.78 | 4.33 | 3.74 | 4.16 | 4.16 | qfq | 159,460,466 | 651,367,920 | 15.24% |
| 2025-10-24 | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | qfq | 16,048,086 | 58,260,672 | -0.82% |
| 2025-10-23 | 3.65 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 14,206,200 | 51,331,337 | 0.00% |
| 2025-10-22 | 3.65 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 20,748,700 | 75,936,083 | -0.55% |
| 2025-10-21 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | qfq | 24,835,700 | 89,719,241 | 2.52% |
| 2025-10-20 | 3.50 | 3.60 | 3.50 | 3.57 | 3.57 | qfq | 18,167,006 | 64,511,466 | 2.29% |
| 2025-10-17 | 3.51 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 17,361,400 | 61,051,075 | -0.57% |
| 2025-10-16 | 3.57 | 3.59 | 3.48 | 3.51 | 3.51 | qfq | 17,047,800 | 60,027,336 | -1.68% |
| 2025-10-15 | 3.55 | 3.59 | 3.51 | 3.57 | 3.57 | qfq | 16,533,900 | 58,884,214 | 1.13% |
| 2025-10-14 | 3.60 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 18,056,975 | 64,476,559 | -1.12% |
| 2025-10-13 | 3.48 | 3.58 | 3.33 | 3.57 | 3.57 | qfq | 25,705,400 | 90,154,652 | -0.56% |
| 2025-10-10 | 3.52 | 3.64 | 3.50 | 3.59 | 3.59 | qfq | 29,664,000 | 106,556,914 | 1.99% |
| 2025-10-09 | 3.61 | 3.63 | 3.50 | 3.52 | 3.52 | qfq | 19,942,400 | 70,588,783 | -0.85% |
| 2025-09-30 | 3.54 | 3.58 | 3.47 | 3.55 | 3.55 | qfq | 19,423,100 | 68,389,286 | 1.14% |
| 2025-09-29 | 3.39 | 3.53 | 3.31 | 3.51 | 3.51 | qfq | 25,299,400 | 87,597,234 | 3.54% |
| 2025-09-26 | 3.32 | 3.44 | 3.29 | 3.39 | 3.39 | qfq | 17,667,000 | 59,843,060 | 1.19% |
| 2025-09-25 | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 13,310,900 | 44,960,326 | -1.76% |
| 2025-09-24 | 3.36 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 17,280,900 | 58,539,918 | 2.10% |
| 2025-09-23 | 3.44 | 3.45 | 3.25 | 3.34 | 3.34 | qfq | 24,652,900 | 82,346,406 | -2.91% |
| 2025-09-22 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 18,319,800 | 63,151,187 | -1.99% |
| 2025-09-19 | 3.64 | 3.65 | 3.50 | 3.51 | 3.51 | qfq | 23,066,300 | 81,712,127 | -2.77% |
| 2025-09-18 | 3.73 | 3.74 | 3.56 | 3.61 | 3.61 | qfq | 32,581,670 | 119,283,536 | -1.63% |
| 2025-09-17 | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | qfq | 31,477,200 | 116,392,516 | -1.87% |
| 2025-09-16 | 3.53 | 3.79 | 3.51 | 3.74 | 3.74 | qfq | 58,385,700 | 214,523,541 | 5.95% |
| 2025-09-15 | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | qfq | 16,884,000 | 59,561,575 | 0.00% |
| 2025-09-12 | 3.57 | 3.61 | 3.53 | 3.53 | 3.53 | qfq | 23,895,600 | 85,202,098 | -1.12% |
| 2025-09-11 | 3.56 | 3.57 | 3.47 | 3.57 | 3.57 | qfq | 21,677,400 | 76,472,687 | 0.56% |
| 2025-09-10 | 3.53 | 3.58 | 3.50 | 3.55 | 3.55 | qfq | 17,580,199 | 62,289,484 | 0.57% |
| 2025-09-09 | 3.57 | 3.58 | 3.49 | 3.53 | 3.53 | qfq | 24,340,700 | 86,175,646 | -0.84% |
| 2025-09-08 | 3.43 | 3.56 | 3.42 | 3.56 | 3.56 | qfq | 34,587,300 | 121,615,347 | 3.79% |
| 2025-09-05 | 3.40 | 3.43 | 3.32 | 3.43 | 3.43 | qfq | 22,981,406 | 77,758,204 | 1.18% |
| 2025-09-04 | 3.40 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 31,215,900 | 106,959,763 | 0.59% |
| 2025-09-03 | 3.51 | 3.52 | 3.36 | 3.37 | 3.37 | qfq | 27,326,000 | 94,024,108 | -3.99% |
| 2025-09-02 | 3.52 | 3.55 | 3.42 | 3.51 | 3.51 | qfq | 38,881,100 | 135,579,254 | -0.57% |
| 2025-09-01 | 3.46 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 44,445,032 | 156,064,165 | 0.57% |
| 2025-08-29 | 3.65 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 77,690,200 | 277,219,774 | 0.29% |
| 2025-08-28 | 3.41 | 3.52 | 3.29 | 3.50 | 3.50 | qfq | 38,311,900 | 130,792,364 | 2.64% |
| 2025-08-27 | 3.50 | 3.52 | 3.38 | 3.41 | 3.41 | qfq | 34,720,300 | 120,326,589 | -2.29% |
| 2025-08-26 | 3.43 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 25,727,960 | 89,432,777 | 1.45% |
| 2025-08-25 | 3.44 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 24,897,200 | 85,813,193 | 0.00% |
| 2025-08-22 | 3.46 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 22,171,801 | 76,001,704 | -0.58% |
| 2025-08-21 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | qfq | 22,442,600 | 77,460,281 | 0.87% |
| 2025-08-20 | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | qfq | 18,993,000 | 64,556,374 | 0.59% |
| 2025-08-19 | 3.36 | 3.43 | 3.31 | 3.41 | 3.41 | qfq | 29,251,200 | 99,102,126 | 1.49% |
| 2025-08-18 | 3.28 | 3.40 | 3.27 | 3.36 | 3.36 | qfq | 32,985,860 | 110,520,172 | 3.70% |
| 2025-08-15 | 3.22 | 3.28 | 3.21 | 3.24 | 3.24 | qfq | 18,052,700 | 58,671,757 | 0.31% |
| 2025-08-14 | 3.34 | 3.37 | 3.23 | 3.23 | 3.23 | qfq | 25,989,600 | 85,564,513 | -3.29% |
| 2025-08-13 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 19,741,400 | 66,178,564 | -1.18% |
| 2025-08-12 | 3.39 | 3.41 | 3.34 | 3.38 | 3.38 | qfq | 20,251,300 | 68,243,875 | 0.00% |
| 2025-08-11 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | qfq | 20,605,500 | 69,691,333 | 0.60% |
| 2025-08-08 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 17,223,400 | 57,795,765 | -0.88% |
| 2025-08-07 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 20,892,100 | 70,880,438 | 0.00% |
| 2025-08-06 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 23,291,700 | 78,726,097 | -0.29% |
| 2025-08-05 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 26,616,200 | 90,070,891 | 2.10% |
| 2025-08-04 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 18,849,003 | 62,724,592 | 0.30% |
| 2025-08-01 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 21,041,200 | 69,756,707 | 1.22% |
| 2025-07-31 | 3.36 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 30,611,300 | 101,915,811 | -2.38% |
| 2025-07-30 | 3.36 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 24,933,058 | 83,604,825 | -0.88% |
| 2025-07-29 | 3.39 | 3.44 | 3.30 | 3.39 | 3.39 | qfq | 35,002,483 | 117,240,770 | 0.00% |
| 2025-07-28 | 3.29 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 58,106,870 | 194,290,250 | 1.80% |
| 2025-07-25 | 3.40 | 3.52 | 3.28 | 3.33 | 3.33 | qfq | 96,903,400 | 325,655,724 | -13.28% |
| 2025-07-24 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 21,285,069 | 81,796,759 | 0.79% |
| 2025-07-23 | 3.86 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 23,760,100 | 91,349,007 | -1.30% |
| 2025-07-22 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 23,565,000 | 91,046,880 | -0.52% |
| 2025-07-21 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | qfq | 27,459,200 | 105,181,475 | 2.92% |
| 2025-07-18 | 3.81 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 22,306,800 | 84,009,054 | -0.79% |
| 2025-07-17 | 3.74 | 3.91 | 3.73 | 3.80 | 3.80 | qfq | 33,991,800 | 130,172,645 | 1.60% |
| 2025-07-16 | 3.70 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 16,478,300 | 61,239,924 | 1.36% |
| 2025-07-15 | 3.78 | 3.79 | 3.65 | 3.69 | 3.69 | qfq | 21,991,469 | 81,381,740 | -2.38% |
| 2025-07-14 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 32,694,400 | 123,600,887 | -1.31% |
| 2025-07-11 | 3.81 | 3.87 | 3.77 | 3.83 | 3.83 | qfq | 21,541,900 | 82,509,634 | 0.26% |
| 2025-07-10 | 3.78 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 18,455,800 | 70,119,052 | 0.53% |
| 2025-07-09 | 3.83 | 3.88 | 3.79 | 3.80 | 3.80 | qfq | 24,284,006 | 92,868,234 | -1.04% |
| 2025-07-08 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 19,006,400 | 72,581,189 | 0.26% |
| 2025-07-07 | 3.79 | 3.83 | 3.74 | 3.83 | 3.83 | qfq | 21,904,489 | 83,033,657 | 0.79% |
| 2025-07-04 | 3.90 | 3.92 | 3.78 | 3.80 | 3.80 | qfq | 20,515,120 | 78,541,406 | -2.31% |
| 2025-07-03 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 29,237,400 | 112,954,368 | 2.37% |
| 2025-07-02 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 22,326,706 | 85,304,708 | -1.55% |
| 2025-07-01 | 3.82 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 30,486,400 | 117,101,107 | 1.58% |
| 2025-06-30 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | qfq | 18,565,152 | 70,292,239 | 0.53% |
| 2025-06-27 | 3.73 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 26,220,900 | 99,019,785 | 1.61% |
| 2025-06-26 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | qfq | 18,347,192 | 68,442,546 | -0.53% |
| 2025-06-25 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | qfq | 25,797,852 | 96,542,532 | 0.00% |
| 2025-06-24 | 3.67 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 23,478,000 | 87,604,114 | 2.19% |
| 2025-06-23 | 3.53 | 3.69 | 3.49 | 3.66 | 3.66 | qfq | 20,844,900 | 75,243,652 | 2.23% |
| 2025-06-20 | 3.61 | 3.65 | 3.55 | 3.58 | 3.58 | qfq | 16,346,400 | 58,770,013 | -0.28% |
| 2025-06-19 | 3.67 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 24,837,900 | 90,002,454 | -2.18% |
| 2025-06-18 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | qfq | 24,222,400 | 89,662,325 | -2.39% |
| 2025-06-17 | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | qfq | 41,870,100 | 156,766,470 | 3.01% |
| 2025-06-16 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | qfq | 21,243,300 | 77,439,303 | 1.39% |
| 2025-06-13 | 3.68 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 30,447,100 | 110,036,590 | -2.70% |
| 2025-06-12 | 3.75 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 28,851,900 | 107,371,699 | -1.33% |
| 2025-06-11 | 3.76 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 31,255,900 | 117,775,070 | 0.00% |
| 2025-06-10 | 3.84 | 3.87 | 3.70 | 3.75 | 3.75 | qfq | 53,112,127 | 200,295,859 | -3.10% |
| 2025-06-09 | 3.88 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 52,583,700 | 203,272,406 | -1.02% |
| 2025-06-06 | 3.87 | 4.07 | 3.83 | 3.91 | 3.91 | qfq | 64,984,969 | 255,131,990 | 0.00% |
| 2025-06-05 | 3.97 | 4.02 | 3.81 | 3.91 | 3.91 | qfq | 113,135,828 | 442,905,073 | -7.13% |
| 2025-06-04 | 3.69 | 4.38 | 3.69 | 4.21 | 4.21 | qfq | 155,111,765 | 651,360,169 | 15.34% |
| 2025-06-03 | 3.70 | 3.86 | 3.63 | 3.65 | 3.65 | qfq | 52,279,678 | 195,855,334 | 2.82% |
| 2025-05-29 | 3.56 | 3.60 | 3.49 | 3.55 | 3.55 | qfq | 7,537,179 | 26,732,698 | 0.28% |
| 2025-05-28 | 3.60 | 3.62 | 3.50 | 3.54 | 3.54 | qfq | 9,150,400 | 32,660,854 | -1.12% |
| 2025-05-27 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 7,982,958 | 28,535,862 | 1.70% |
| 2025-05-26 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | qfq | 8,172,500 | 28,891,336 | -0.28% |
| 2025-05-23 | 3.57 | 3.59 | 3.46 | 3.53 | 3.53 | qfq | 11,396,300 | 40,264,550 | -1.67% |
| 2025-05-22 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | qfq | 9,713,400 | 35,318,292 | -2.97% |
| 2025-05-21 | 3.68 | 3.70 | 3.58 | 3.70 | 3.70 | qfq | 12,696,658 | 46,231,235 | 0.54% |
| 2025-05-20 | 3.78 | 3.79 | 3.63 | 3.68 | 3.68 | qfq | 16,380,058 | 60,481,625 | -2.39% |
| 2025-05-19 | 3.69 | 3.79 | 3.63 | 3.77 | 3.77 | qfq | 16,513,400 | 61,220,283 | 3.01% |
| 2025-05-16 | 3.58 | 3.71 | 3.55 | 3.66 | 3.66 | qfq | 17,898,795 | 65,115,373 | 1.67% |
| 2025-05-15 | 3.55 | 3.65 | 3.53 | 3.60 | 3.60 | qfq | 17,165,600 | 61,828,134 | 2.27% |
| 2025-05-14 | 3.56 | 3.57 | 3.47 | 3.52 | 3.52 | qfq | 14,185,400 | 49,789,408 | -1.40% |
| 2025-05-13 | 3.52 | 3.63 | 3.50 | 3.57 | 3.57 | qfq | 15,828,600 | 56,512,052 | 1.71% |
| 2025-05-12 | 3.52 | 3.59 | 3.44 | 3.51 | 3.51 | qfq | 14,197,000 | 49,905,658 | 1.74% |
| 2025-05-09 | 3.55 | 3.72 | 3.44 | 3.45 | 3.45 | qfq | 26,194,100 | 93,769,065 | -2.27% |
| 2025-05-08 | 3.45 | 3.59 | 3.41 | 3.53 | 3.53 | qfq | 19,942,800 | 70,089,158 | 2.92% |
| 2025-05-07 | 3.43 | 3.55 | 3.41 | 3.43 | 3.43 | qfq | 22,611,000 | 78,104,530 | 0.29% |
| 2025-05-06 | 3.20 | 3.45 | 3.10 | 3.42 | 3.42 | qfq | 28,848,269 | 93,842,087 | 7.55% |
| 2025-04-30 | 3.06 | 3.22 | 3.00 | 3.18 | 3.18 | qfq | 25,034,710 | 78,400,463 | 5.30% |
| 2025-04-29 | 2.99 | 3.07 | 2.93 | 3.02 | 3.02 | qfq | 27,710,800 | 82,971,202 | 7.86% |
| 2025-04-28 | 2.78 | 2.83 | 2.62 | 2.80 | 2.80 | qfq | 12,147,500 | 32,870,173 | 1.08% |
| 2025-04-25 | 2.76 | 2.81 | 2.74 | 2.77 | 2.77 | qfq | 6,813,300 | 18,954,909 | 0.00% |
| 2025-04-24 | 2.87 | 2.89 | 2.72 | 2.77 | 2.77 | qfq | 12,438,900 | 34,856,859 | -3.48% |
| 2025-04-23 | 2.89 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 11,124,700 | 32,022,636 | -2.05% |
| 2025-04-22 | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 7,985,000 | 23,391,627 | -1.01% |
| 2025-04-21 | 2.95 | 3.03 | 2.91 | 2.96 | 2.96 | qfq | 11,405,900 | 33,903,644 | 1.37% |
| 2025-04-18 | 2.88 | 2.95 | 2.88 | 2.92 | 2.92 | qfq | 10,403,752 | 30,377,556 | 0.69% |
| 2025-04-17 | 2.94 | 2.97 | 2.89 | 2.90 | 2.90 | qfq | 11,140,098 | 32,569,091 | -0.34% |
| 2025-04-16 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 12,127,100 | 35,444,223 | -2.35% |
| 2025-04-15 | 2.92 | 3.02 | 2.88 | 2.98 | 2.98 | qfq | 19,432,459 | 57,325,863 | 1.36% |
| 2025-04-14 | 2.88 | 2.96 | 2.84 | 2.94 | 2.94 | qfq | 19,699,206 | 57,200,302 | 0.00% |
| 2025-04-11 | 3.02 | 3.12 | 2.85 | 2.94 | 2.94 | qfq | 35,604,676 | 106,326,329 | -1.67% |
| 2025-04-10 | 2.83 | 3.01 | 2.83 | 2.99 | 2.99 | qfq | 14,938,500 | 43,963,088 | 6.03% |
| 2025-04-09 | 2.63 | 2.83 | 2.45 | 2.82 | 2.82 | qfq | 15,792,100 | 42,601,182 | 5.22% |
| 2025-04-08 | 2.63 | 2.72 | 2.62 | 2.68 | 2.68 | qfq | 11,704,000 | 31,226,728 | 3.08% |
| 2025-04-07 | 2.97 | 2.97 | 2.56 | 2.60 | 2.60 | qfq | 20,844,900 | 57,332,369 | -16.67% |
| 2025-04-03 | 3.10 | 3.21 | 3.09 | 3.12 | 3.12 | qfq | 10,684,200 | 33,502,041 | -0.64% |
| 2025-04-02 | 3.00 | 3.14 | 2.97 | 3.14 | 3.14 | qfq | 12,719,700 | 38,953,066 | 5.02% |
| 2025-04-01 | 3.03 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 8,404,100 | 25,259,767 | -0.99% |
| 2025-03-31 | 2.97 | 3.04 | 2.86 | 3.02 | 3.02 | qfq | 14,545,691 | 43,079,358 | 1.34% |
| 2025-03-28 | 3.02 | 3.08 | 2.96 | 2.98 | 2.98 | qfq | 22,363,745 | 67,461,524 | -5.40% |
| 2025-03-27 | 3.21 | 3.27 | 3.08 | 3.15 | 3.15 | qfq | 12,713,100 | 40,199,701 | -1.56% |
| 2025-03-26 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | qfq | 12,343,400 | 39,267,573 | 2.89% |
| 2025-03-25 | 3.03 | 3.12 | 3.00 | 3.11 | 3.11 | qfq | 9,059,300 | 27,919,194 | 2.30% |
| 2025-03-24 | 3.18 | 3.20 | 2.94 | 3.04 | 3.04 | qfq | 20,666,701 | 63,212,205 | -4.40% |
| 2025-03-21 | 3.20 | 3.27 | 3.08 | 3.18 | 3.18 | qfq | 15,880,000 | 50,186,293 | -0.93% |
| 2025-03-20 | 3.13 | 3.24 | 3.09 | 3.21 | 3.21 | qfq | 15,032,634 | 47,872,812 | 2.56% |
| 2025-03-19 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 16,221,400 | 51,309,086 | -2.80% |
| 2025-03-18 | 3.17 | 3.24 | 3.09 | 3.22 | 3.22 | qfq | 21,049,978 | 66,630,526 | 1.26% |
| 2025-03-17 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | qfq | 28,294,878 | 88,857,621 | 4.26% |
| 2025-03-14 | 3.01 | 3.15 | 3.01 | 3.05 | 3.05 | qfq | 27,328,743 | 83,906,634 | 3.39% |
| 2025-03-13 | 2.79 | 2.95 | 2.77 | 2.95 | 2.95 | qfq | 26,176,652 | 75,060,107 | 5.73% |
| 2025-03-12 | 2.81 | 2.87 | 2.77 | 2.79 | 2.79 | qfq | 12,538,800 | 35,273,458 | -0.71% |
| 2025-03-11 | 2.76 | 2.84 | 2.73 | 2.81 | 2.81 | qfq | 11,588,828 | 32,362,576 | 1.81% |
| 2025-03-10 | 2.71 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 10,413,500 | 28,596,562 | 2.22% |
| 2025-03-07 | 2.72 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 6,383,300 | 17,247,708 | -1.10% |
| 2025-03-06 | 2.71 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 7,179,800 | 19,515,797 | 0.37% |
| 2025-03-05 | 2.69 | 2.73 | 2.64 | 2.72 | 2.72 | qfq | 8,357,900 | 22,371,745 | 1.12% |
| 2025-03-04 | 2.64 | 2.69 | 2.63 | 2.69 | 2.69 | qfq | 6,096,400 | 16,244,435 | 1.13% |
| 2025-03-03 | 2.64 | 2.71 | 2.61 | 2.66 | 2.66 | qfq | 9,049,200 | 24,153,139 | 0.76% |
| 2025-02-28 | 2.71 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 10,572,016 | 28,140,117 | -2.94% |
| 2025-02-27 | 2.72 | 2.74 | 2.69 | 2.72 | 2.72 | qfq | 7,007,600 | 18,989,386 | 0.37% |
| 2025-02-26 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | qfq | 10,369,400 | 28,261,658 | -1.45% |
| 2025-02-25 | 2.75 | 2.81 | 2.72 | 2.75 | 2.75 | qfq | 10,166,528 | 28,014,069 | -0.72% |
| 2025-02-24 | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | qfq | 13,292,400 | 36,151,856 | 1.47% |
| 2025-02-21 | 2.78 | 2.82 | 2.71 | 2.73 | 2.73 | qfq | 17,736,100 | 48,873,486 | -1.44% |
| 2025-02-20 | 2.67 | 2.85 | 2.66 | 2.77 | 2.77 | qfq | 26,559,800 | 73,316,374 | 4.53% |
| 2025-02-19 | 2.60 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 12,398,413 | 32,637,714 | 1.92% |
| 2025-02-18 | 2.61 | 2.70 | 2.59 | 2.60 | 2.60 | qfq | 19,499,400 | 51,657,461 | 1.56% |
| 2025-02-17 | 2.46 | 2.57 | 2.44 | 2.56 | 2.56 | qfq | 13,378,300 | 33,739,037 | 3.64% |
| 2025-02-14 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | qfq | 8,107,900 | 20,128,958 | -1.59% |
| 2025-02-13 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 8,251,406 | 20,846,481 | -1.18% |
| 2025-02-12 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 7,879,400 | 20,006,437 | -0.39% |
| 2025-02-11 | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | qfq | 9,789,500 | 24,904,571 | -1.16% |
| 2025-02-10 | 2.55 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 12,063,500 | 30,926,152 | 1.57% |
| 2025-02-07 | 2.50 | 2.57 | 2.50 | 2.54 | 2.54 | qfq | 12,445,900 | 31,578,450 | 1.20% |
| 2025-02-06 | 2.49 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 11,547,713 | 28,693,676 | 0.80% |
| 2025-02-05 | 2.54 | 2.55 | 2.45 | 2.49 | 2.49 | qfq | 10,363,900 | 25,728,370 | -1.19% |
| 2025-01-27 | 2.51 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 14,898,700 | 37,792,650 | 0.80% |
| 2025-01-24 | 2.48 | 2.51 | 2.43 | 2.50 | 2.50 | qfq | 10,099,300 | 24,980,317 | 0.40% |
| 2025-01-23 | 2.52 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 16,329,700 | 41,121,878 | -1.58% |
| 2025-01-22 | 2.48 | 2.60 | 2.44 | 2.53 | 2.53 | qfq | 20,233,280 | 51,182,131 | 2.02% |
| 2025-01-21 | 2.40 | 2.63 | 2.40 | 2.48 | 2.48 | qfq | 23,393,400 | 58,552,976 | 3.77% |
| 2025-01-20 | 2.42 | 2.46 | 2.36 | 2.39 | 2.39 | qfq | 17,520,717 | 42,044,212 | 4.37% |
| 2025-01-17 | 2.33 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 8,442,700 | 19,378,041 | -1.72% |
| 2025-01-16 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 10,902,700 | 25,269,380 | 2.19% |
| 2025-01-15 | 2.32 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 8,088,100 | 18,576,336 | -2.15% |
| 2025-01-14 | 2.25 | 2.33 | 2.23 | 2.33 | 2.33 | qfq | 10,462,400 | 23,985,357 | 4.02% |
| 2025-01-13 | 2.20 | 2.28 | 2.16 | 2.24 | 2.24 | qfq | 7,658,000 | 17,024,089 | 1.36% |
| 2025-01-10 | 2.31 | 2.32 | 2.20 | 2.21 | 2.21 | qfq | 7,330,800 | 16,588,187 | -4.33% |
| 2025-01-09 | 2.32 | 2.38 | 2.29 | 2.31 | 2.31 | qfq | 7,578,020 | 17,636,133 | -0.86% |
| 2025-01-08 | 2.31 | 2.38 | 2.27 | 2.33 | 2.33 | qfq | 11,751,300 | 27,130,910 | -0.43% |
| 2025-01-07 | 2.17 | 2.34 | 2.15 | 2.34 | 2.34 | qfq | 15,564,400 | 35,150,938 | 9.35% |
| 2025-01-06 | 2.13 | 2.21 | 2.04 | 2.14 | 2.14 | qfq | 10,868,100 | 23,139,961 | 0.94% |
| 2025-01-03 | 2.25 | 2.27 | 2.11 | 2.12 | 2.12 | qfq | 12,192,600 | 26,329,829 | -5.78% |
| 2025-01-02 | 2.33 | 2.36 | 2.22 | 2.25 | 2.25 | qfq | 12,900,377 | 29,579,189 | -3.85% |
| 2024-12-31 | 2.38 | 2.42 | 2.31 | 2.34 | 2.34 | qfq | 9,887,820 | 23,339,018 | -1.68% |
| 2024-12-30 | 2.42 | 2.42 | 2.31 | 2.38 | 2.38 | qfq | 10,922,900 | 25,808,678 | -2.86% |
| 2024-12-27 | 2.41 | 2.47 | 2.38 | 2.45 | 2.45 | qfq | 9,892,200 | 24,035,952 | 1.66% |
| 2024-12-26 | 2.34 | 2.51 | 2.34 | 2.41 | 2.41 | qfq | 18,275,598 | 44,471,822 | 2.99% |
| 2024-12-25 | 2.40 | 2.40 | 2.24 | 2.34 | 2.34 | qfq | 16,760,700 | 38,687,024 | -2.50% |
| 2024-12-24 | 2.41 | 2.46 | 2.36 | 2.40 | 2.40 | qfq | 13,109,703 | 31,639,660 | 1.27% |
| 2024-12-23 | 2.67 | 2.68 | 2.33 | 2.37 | 2.37 | qfq | 26,099,610 | 64,398,326 | -11.24% |
| 2024-12-20 | 2.67 | 2.74 | 2.65 | 2.67 | 2.67 | qfq | 11,331,700 | 30,562,040 | 0.00% |
| 2024-12-19 | 2.58 | 2.73 | 2.57 | 2.67 | 2.67 | qfq | 16,908,363 | 45,055,423 | 3.09% |
| 2024-12-18 | 2.57 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 13,340,200 | 34,658,410 | -0.38% |
| 2024-12-17 | 2.76 | 2.76 | 2.56 | 2.60 | 2.60 | qfq | 17,096,400 | 45,370,018 | -5.80% |
| 2024-12-16 | 2.72 | 2.81 | 2.70 | 2.76 | 2.76 | qfq | 15,203,800 | 42,107,788 | 0.73% |
| 2024-12-13 | 2.78 | 2.81 | 2.74 | 2.74 | 2.74 | qfq | 13,728,000 | 38,047,724 | -2.49% |
| 2024-12-12 | 2.77 | 2.82 | 2.67 | 2.81 | 2.81 | qfq | 25,194,080 | 68,988,082 | 0.72% |
| 2024-12-11 | 2.84 | 2.97 | 2.72 | 2.79 | 2.79 | qfq | 35,981,200 | 102,684,724 | -2.11% |
| 2024-12-10 | 2.86 | 2.94 | 2.75 | 2.85 | 2.85 | qfq | 25,157,580 | 71,342,012 | 0.71% |
| 2024-12-09 | 2.76 | 2.85 | 2.66 | 2.83 | 2.83 | qfq | 32,241,750 | 89,609,651 | 3.66% |
| 2024-12-06 | 2.60 | 2.79 | 2.60 | 2.73 | 2.73 | qfq | 31,612,580 | 85,843,396 | 5.00% |
| 2024-12-05 | 2.46 | 2.68 | 2.44 | 2.60 | 2.60 | qfq | 28,336,345 | 73,232,937 | 5.69% |
| 2024-12-04 | 2.43 | 2.47 | 2.40 | 2.46 | 2.46 | qfq | 14,056,145 | 34,213,639 | 1.23% |
| 2024-12-03 | 2.49 | 2.52 | 2.39 | 2.43 | 2.43 | qfq | 21,840,880 | 53,306,505 | -1.62% |
| 2024-12-02 | 2.38 | 2.51 | 2.38 | 2.47 | 2.47 | qfq | 22,044,700 | 53,947,879 | 3.78% |
| 2024-11-29 | 2.38 | 2.46 | 2.35 | 2.38 | 2.38 | qfq | 20,928,500 | 50,147,840 | 0.00% |
| 2024-11-28 | 2.33 | 2.44 | 2.31 | 2.38 | 2.38 | qfq | 19,898,700 | 47,418,789 | 1.71% |
| 2024-11-27 | 2.31 | 2.34 | 2.21 | 2.34 | 2.34 | qfq | 18,917,000 | 42,969,010 | 0.86% |
| 2024-11-26 | 2.28 | 2.36 | 2.28 | 2.32 | 2.32 | qfq | 17,746,600 | 41,147,620 | 2.20% |
| 2024-11-25 | 2.20 | 2.27 | 2.16 | 2.27 | 2.27 | qfq | 18,305,500 | 40,776,088 | 3.65% |
| 2024-11-22 | 2.23 | 2.33 | 2.17 | 2.19 | 2.19 | qfq | 17,579,000 | 39,557,261 | -1.35% |
| 2024-11-21 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 13,152,800 | 29,398,260 | -0.89% |
| 2024-11-20 | 2.19 | 2.26 | 2.17 | 2.24 | 2.24 | qfq | 16,792,600 | 37,394,939 | 2.28% |
| 2024-11-19 | 2.16 | 2.20 | 2.09 | 2.19 | 2.19 | qfq | 20,812,486 | 44,834,638 | 1.39% |
| 2024-11-18 | 2.24 | 2.28 | 2.12 | 2.16 | 2.16 | qfq | 24,865,586 | 53,995,922 | -3.57% |
| 2024-11-15 | 2.33 | 2.36 | 2.24 | 2.24 | 2.24 | qfq | 28,428,500 | 65,343,311 | -5.49% |
| 2024-11-14 | 2.34 | 2.49 | 2.31 | 2.37 | 2.37 | qfq | 30,144,269 | 72,185,784 | 0.85% |
| 2024-11-13 | 2.38 | 2.47 | 2.27 | 2.35 | 2.35 | qfq | 31,994,900 | 75,192,447 | -2.08% |
| 2024-11-12 | 2.34 | 2.54 | 2.30 | 2.40 | 2.40 | qfq | 40,494,008 | 97,114,940 | 2.56% |
| 2024-11-11 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | qfq | 28,341,369 | 64,821,204 | 5.88% |
| 2024-11-08 | 2.30 | 2.48 | 2.19 | 2.21 | 2.21 | qfq | 46,102,157 | 106,589,876 | -2.64% |
| 2024-11-07 | 2.12 | 2.34 | 2.12 | 2.27 | 2.27 | qfq | 38,018,888 | 84,673,277 | 5.58% |
| 2024-11-06 | 2.12 | 2.18 | 2.05 | 2.15 | 2.15 | qfq | 34,267,435 | 72,814,975 | 1.90% |
| 2024-11-05 | 2.06 | 2.14 | 2.05 | 2.11 | 2.11 | qfq | 23,660,653 | 49,856,353 | 1.93% |
| 2024-11-04 | 2.01 | 2.07 | 1.99 | 2.07 | 2.07 | qfq | 19,124,453 | 39,059,109 | 1.97% |
| 2024-11-01 | 2.17 | 2.21 | 1.98 | 2.03 | 2.03 | qfq | 34,435,100 | 71,519,022 | -6.02% |
| 2024-10-31 | 2.13 | 2.27 | 2.13 | 2.16 | 2.16 | qfq | 36,212,459 | 79,616,058 | 1.41% |
| 2024-10-30 | 2.04 | 2.13 | 2.02 | 2.13 | 2.13 | qfq | 27,407,877 | 57,349,338 | 3.40% |
| 2024-10-29 | 2.16 | 2.18 | 2.06 | 2.06 | 2.06 | qfq | 34,016,424 | 71,443,595 | -3.29% |
| 2024-10-28 | 2.03 | 2.18 | 2.01 | 2.13 | 2.13 | qfq | 37,739,656 | 79,259,889 | 4.41% |
| 2024-10-25 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | qfq | 42,687,906 | 86,828,254 | -3.77% |
| 2024-10-24 | 1.99 | 2.13 | 1.97 | 2.12 | 2.12 | qfq | 39,789,806 | 82,714,519 | 5.47% |
| 2024-10-23 | 1.99 | 2.14 | 1.98 | 2.01 | 2.01 | qfq | 38,829,600 | 79,499,532 | 1.52% |
| 2024-10-22 | 1.87 | 1.99 | 1.85 | 1.98 | 1.98 | qfq | 30,621,047 | 59,414,405 | 5.32% |
| 2024-10-21 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | qfq | 25,076,369 | 47,365,558 | 0.00% |
| 2024-10-18 | 1.81 | 1.90 | 1.80 | 1.88 | 1.88 | qfq | 25,121,001 | 46,548,737 | 3.87% |
| 2024-10-17 | 1.85 | 1.89 | 1.79 | 1.81 | 1.81 | qfq | 21,933,441 | 40,420,530 | -2.69% |
| 2024-10-16 | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | qfq | 23,722,665 | 44,133,020 | -1.59% |
| 2024-10-15 | 1.94 | 1.96 | 1.89 | 1.89 | 1.89 | qfq | 26,253,657 | 50,496,777 | -3.57% |
| 2024-10-14 | 1.97 | 2.00 | 1.90 | 1.96 | 1.96 | qfq | 27,688,047 | 53,794,530 | 0.51% |
| 2024-10-11 | 1.98 | 2.04 | 1.89 | 1.95 | 1.95 | qfq | 33,870,904 | 66,797,583 | -1.02% |
| 2024-10-10 | 1.93 | 2.03 | 1.89 | 1.97 | 1.97 | qfq | 37,086,453 | 72,606,386 | 4.23% |
| 2024-10-09 | 2.06 | 2.10 | 1.89 | 1.89 | 1.89 | qfq | 48,929,500 | 97,612,744 | -12.50% |
| 2024-10-08 | 2.21 | 2.22 | 1.97 | 2.16 | 2.16 | qfq | 70,858,576 | 148,309,281 | 13.68% |
| 2024-09-30 | 1.74 | 1.95 | 1.70 | 1.90 | 1.90 | qfq | 57,431,532 | 104,095,539 | 12.43% |
| 2024-09-27 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | qfq | 36,074,394 | 60,609,320 | 3.68% |
| 2024-09-26 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | qfq | 21,503,812 | 34,738,324 | 1.88% |
| 2024-09-25 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | qfq | 26,368,900 | 42,348,048 | 1.27% |
| 2024-09-24 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | qfq | 19,582,000 | 30,434,394 | 2.60% |
| 2024-09-23 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | qfq | 15,191,500 | 23,549,280 | -1.28% |
| 2024-09-20 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | qfq | 17,364,900 | 27,001,286 | 0.65% |
| 2024-09-19 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | qfq | 16,501,400 | 25,404,986 | 2.65% |
| 2024-09-18 | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | qfq | 22,948,800 | 35,117,635 | -5.03% |
| 2024-09-13 | 1.57 | 1.71 | 1.57 | 1.59 | 1.59 | qfq | 25,676,600 | 41,826,477 | 1.27% |
| 2024-09-12 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | qfq | 17,809,700 | 27,971,672 | 1.29% |
| 2024-09-11 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | qfq | 26,064,403 | 40,998,377 | -4.91% |
| 2024-09-10 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | qfq | 19,249,900 | 31,148,279 | 0.62% |
| 2024-09-09 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | qfq | 21,124,100 | 34,360,586 | -3.57% |
| 2024-09-06 | 1.64 | 1.70 | 1.61 | 1.68 | 1.68 | qfq | 35,587,400 | 58,746,816 | 1.20% |
| 2024-09-05 | 1.60 | 1.74 | 1.59 | 1.66 | 1.66 | qfq | 40,233,003 | 67,222,467 | 3.11% |
| 2024-09-04 | 1.69 | 1.71 | 1.58 | 1.61 | 1.61 | qfq | 43,723,203 | 71,446,613 | -5.85% |
| 2024-09-03 | 1.57 | 1.85 | 1.56 | 1.71 | 1.71 | qfq | 65,161,843 | 109,562,707 | 9.62% |
| 2024-09-02 | 1.59 | 1.61 | 1.53 | 1.56 | 1.56 | qfq | 41,182,643 | 64,772,860 | -2.50% |
| 2024-08-30 | 1.56 | 1.68 | 1.53 | 1.60 | 1.60 | qfq | 59,278,173 | 95,167,138 | 9.59% |
| 2024-08-29 | 1.40 | 1.46 | 1.38 | 1.46 | 1.46 | qfq | 18,362,706 | 26,165,232 | 5.04% |
| 2024-08-28 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | qfq | 19,472,618 | 27,560,654 | 0.00% |
| 2024-08-27 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | qfq | 16,268,606 | 22,208,846 | 2.21% |
| 2024-08-26 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | qfq | 11,098,400 | 14,994,846 | 0.00% |
| 2024-08-23 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | qfq | 17,476,300 | 23,885,063 | -3.55% |
| 2024-08-22 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | qfq | 24,234,201 | 34,342,417 | 2.17% |
| 2024-08-21 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | qfq | 12,842,000 | 17,468,088 | 2.22% |
| 2024-08-20 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | qfq | 11,513,100 | 15,687,287 | -0.74% |
| 2024-08-19 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | qfq | 14,119,700 | 19,205,181 | -0.73% |
| 2024-08-16 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 15,937,800 | 22,026,591 | -1.44% |
| 2024-08-15 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | qfq | 21,593,200 | 29,981,506 | -2.11% |
| 2024-08-14 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | qfq | 14,371,100 | 20,425,670 | 0.71% |
| 2024-08-13 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | qfq | 17,798,606 | 25,087,008 | 0.71% |
| 2024-08-12 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | qfq | 33,086,900 | 47,016,567 | -6.67% |
| 2024-08-09 | 1.56 | 1.65 | 1.49 | 1.50 | 1.50 | qfq | 45,184,806 | 70,902,556 | -5.06% |
| 2024-08-08 | 1.47 | 1.62 | 1.46 | 1.58 | 1.58 | qfq | 48,380,006 | 74,890,139 | 6.04% |
| 2024-08-07 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | qfq | 21,104,000 | 31,589,638 | -1.97% |
| 2024-08-06 | 1.46 | 1.55 | 1.45 | 1.52 | 1.52 | qfq | 32,165,700 | 48,364,010 | 2.70% |
| 2024-08-05 | 1.39 | 1.53 | 1.37 | 1.48 | 1.48 | qfq | 43,054,706 | 63,403,714 | 4.23% |
| 2024-08-02 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | qfq | 23,266,700 | 33,441,575 | -2.74% |
| 2024-08-01 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | qfq | 24,203,800 | 35,202,038 | 1.39% |
| 2024-07-31 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | qfq | 30,228,806 | 43,017,996 | 1.41% |
| 2024-07-30 | 1.42 | 1.54 | 1.39 | 1.42 | 1.42 | qfq | 34,521,100 | 50,091,358 | 0.00% |
| 2024-07-29 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | qfq | 18,323,300 | 25,728,804 | 3.65% |
| 2024-07-26 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | qfq | 20,535,006 | 28,121,878 | 1.48% |
| 2024-07-25 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | qfq | 13,934,200 | 18,423,319 | 1.50% |
| 2024-07-24 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | qfq | 15,352,700 | 20,636,241 | -3.62% |
| 2024-07-23 | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | qfq | 23,606,400 | 33,053,281 | 0.73% |
| 2024-07-22 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | qfq | 15,581,500 | 20,898,141 | 4.58% |
| 2024-07-19 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | qfq | 10,342,700 | 13,456,535 | 0.77% |
| 2024-07-18 | 1.31 | 1.33 | 1.24 | 1.30 | 1.30 | qfq | 14,549,300 | 18,663,604 | -1.52% |
| 2024-07-17 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | qfq | 12,541,900 | 16,755,347 | -2.22% |
| 2024-07-16 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | qfq | 14,327,300 | 19,292,959 | 1.50% |
| 2024-07-15 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | qfq | 10,657,200 | 14,124,708 | -2.21% |
| 2024-07-12 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | qfq | 12,452,400 | 16,882,698 | 2.26% |
| 2024-07-11 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | qfq | 11,805,800 | 15,529,871 | 3.91% |
| 2024-07-10 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | qfq | 10,315,900 | 13,350,430 | -0.78% |
| 2024-07-09 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | qfq | 11,063,300 | 14,281,896 | 0.00% |
| 2024-07-08 | 1.35 | 1.37 | 1.28 | 1.29 | 1.29 | qfq | 13,954,800 | 18,429,683 | -5.15% |
| 2024-07-05 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | qfq | 17,457,900 | 23,415,026 | 4.62% |
| 2024-07-04 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | qfq | 18,215,100 | 24,121,584 | -6.47% |
| 2024-07-03 | 1.32 | 1.42 | 1.31 | 1.39 | 1.39 | qfq | 24,982,042 | 34,355,826 | 6.11% |
| 2024-07-02 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | qfq | 16,795,900 | 21,784,235 | 3.97% |
| 2024-07-01 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | qfq | 11,888,006 | 14,805,373 | 1.61% |
| 2024-06-28 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | qfq | 12,708,107 | 15,814,279 | 0.81% |
| 2024-06-27 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | qfq | 14,103,000 | 17,676,643 | -0.81% |
| 2024-06-26 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | qfq | 17,239,018 | 21,058,625 | 0.81% |
| 2024-06-25 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | qfq | 18,042,500 | 22,096,624 | 0.00% |
| 2024-06-24 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | qfq | 19,591,713 | 24,415,435 | -6.11% |
| 2024-06-21 | 1.31 | 1.37 | 1.29 | 1.31 | 1.31 | qfq | 22,947,713 | 30,343,910 | 6.50% |
| 2024-06-20 | 1.33 | 1.34 | 1.23 | 1.23 | 1.23 | qfq | 26,151,700 | 33,089,662 | -8.89% |
| 2024-06-19 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | qfq | 18,035,306 | 24,725,834 | -2.88% |
| 2024-06-18 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | qfq | 18,859,906 | 26,152,367 | -0.71% |
| 2024-06-17 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | qfq | 21,431,312 | 29,863,408 | 2.19% |
| 2024-06-14 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | qfq | 25,112,812 | 34,574,502 | -4.20% |
| 2024-06-13 | 1.48 | 1.57 | 1.41 | 1.43 | 1.43 | qfq | 34,393,500 | 50,628,121 | 4.38% |
| 2024-06-12 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | qfq | 27,753,206 | 37,883,782 | -1.44% |
| 2024-06-11 | 1.31 | 1.46 | 1.25 | 1.39 | 1.39 | qfq | 38,418,384 | 52,476,457 | 6.92% |
| 2024-06-07 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | qfq | 30,270,478 | 38,080,056 | 12.07% |
| 2024-06-06 | 1.21 | 1.24 | 1.13 | 1.16 | 1.16 | qfq | 31,450,100 | 36,995,130 | -7.94% |
| 2024-06-05 | 1.17 | 1.31 | 1.12 | 1.26 | 1.26 | qfq | 39,526,688 | 48,143,744 | 8.62% |
| 2024-06-04 | 1.07 | 1.19 | 1.06 | 1.16 | 1.16 | qfq | 40,644,638 | 45,739,937 | 8.41% |
| 2024-06-03 | 1.21 | 1.22 | 1.02 | 1.07 | 1.07 | qfq | 56,745,402 | 59,586,592 | -16.41% |
| 2024-05-31 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | qfq | 15,125,300 | 19,582,293 | -1.54% |
| 2024-05-30 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | qfq | 16,839,100 | 22,010,099 | -3.70% |
| 2024-05-29 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | qfq | 13,130,600 | 17,849,842 | 1.50% |
| 2024-05-28 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | qfq | 16,732,000 | 22,928,589 | -5.00% |
| 2024-05-27 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | qfq | 16,154,000 | 22,754,025 | -3.45% |
| 2024-05-24 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | qfq | 18,519,600 | 26,435,204 | 2.11% |
| 2024-05-23 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | qfq | 17,249,987 | 24,728,173 | -4.05% |
| 2024-05-22 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | qfq | 14,428,907 | 21,247,393 | 2.78% |
| 2024-05-21 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | qfq | 16,826,087 | 24,093,227 | -2.04% |
| 2024-05-20 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | qfq | 21,206,700 | 32,096,221 | -2.65% |
| 2024-05-17 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | qfq | 21,970,900 | 33,466,630 | -1.95% |
| 2024-05-16 | 1.49 | 1.57 | 1.45 | 1.54 | 1.54 | qfq | 30,552,978 | 46,305,737 | 2.67% |
| 2024-05-15 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | qfq | 31,160,039 | 46,380,636 | 2.04% |
| 2024-05-14 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | qfq | 28,475,804 | 40,967,345 | 8.89% |
| 2024-05-13 | 1.30 | 1.42 | 1.30 | 1.35 | 1.35 | qfq | 27,456,100 | 37,454,022 | -1.46% |
| 2024-05-10 | 1.51 | 1.52 | 1.35 | 1.37 | 1.37 | qfq | 50,399,178 | 71,517,831 | -9.87% |
| 2024-05-09 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | qfq | 29,471,400 | 45,336,443 | -0.65% |
| 2024-05-08 | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | qfq | 54,106,578 | 83,890,281 | -4.38% |
| 2024-05-07 | 1.55 | 1.66 | 1.51 | 1.60 | 1.60 | qfq | 106,762,696 | 166,170,967 | -6.98% |
| 2024-05-06 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | qfq | 1,927,700 | 3,315,644 | -20.00% |
| 2024-04-29 | 2.00 | 2.15 | 1.98 | 2.15 | 2.15 | qfq | 24,981,914 | 52,146,864 | 7.50% |
| 2024-04-26 | 2.07 | 2.08 | 1.97 | 2.00 | 2.00 | qfq | 21,568,300 | 43,324,263 | -3.85% |
| 2024-04-25 | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | qfq | 17,635,900 | 35,804,431 | 3.48% |
| 2024-04-24 | 1.98 | 2.04 | 1.97 | 2.01 | 2.01 | qfq | 13,532,700 | 27,071,921 | 2.03% |
| 2024-04-23 | 1.87 | 2.00 | 1.87 | 1.97 | 1.97 | qfq | 26,039,300 | 50,750,927 | 4.79% |
| 2024-04-22 | 1.99 | 2.01 | 1.82 | 1.88 | 1.88 | qfq | 29,514,194 | 55,417,721 | -5.53% |
| 2024-04-19 | 2.00 | 2.08 | 1.95 | 1.99 | 1.99 | qfq | 23,673,800 | 47,553,819 | -0.50% |
| 2024-04-18 | 2.09 | 2.15 | 1.99 | 2.00 | 2.00 | qfq | 35,746,900 | 72,933,984 | -4.31% |
| 2024-04-17 | 1.86 | 2.14 | 1.86 | 2.09 | 2.09 | qfq | 31,770,054 | 65,567,680 | 13.59% |
| 2024-04-16 | 2.14 | 2.15 | 1.83 | 1.84 | 1.84 | qfq | 27,759,900 | 53,513,055 | -15.60% |
| 2024-04-15 | 2.45 | 2.47 | 2.11 | 2.18 | 2.18 | qfq | 26,911,606 | 60,193,031 | -12.45% |
| 2024-04-12 | 2.54 | 2.59 | 2.48 | 2.49 | 2.49 | qfq | 10,576,694 | 26,694,305 | -2.35% |
| 2024-04-11 | 2.54 | 2.61 | 2.51 | 2.55 | 2.55 | qfq | 10,410,900 | 26,689,907 | -0.39% |
| 2024-04-10 | 2.68 | 2.70 | 2.52 | 2.56 | 2.56 | qfq | 13,115,500 | 33,790,095 | -4.48% |
| 2024-04-09 | 2.64 | 2.70 | 2.62 | 2.68 | 2.68 | qfq | 6,723,900 | 17,958,724 | 1.13% |
| 2024-04-08 | 2.80 | 2.80 | 2.63 | 2.65 | 2.65 | qfq | 13,897,500 | 37,432,578 | -5.36% |
| 2024-04-03 | 2.82 | 2.83 | 2.71 | 2.80 | 2.80 | qfq | 13,718,314 | 38,028,794 | -0.71% |
| 2024-04-02 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 12,335,906 | 34,766,478 | 0.71% |
| 2024-04-01 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 10,289,500 | 28,636,838 | 2.19% |
| 2024-03-29 | 2.69 | 2.77 | 2.68 | 2.74 | 2.74 | qfq | 11,938,200 | 32,598,168 | 1.48% |
| 2024-03-28 | 2.60 | 2.72 | 2.60 | 2.70 | 2.70 | qfq | 12,290,450 | 32,861,395 | 3.85% |
| 2024-03-27 | 2.71 | 2.73 | 2.59 | 2.60 | 2.60 | qfq | 13,055,987 | 34,744,403 | -4.06% |
| 2024-03-26 | 2.68 | 2.74 | 2.65 | 2.71 | 2.71 | qfq | 14,093,345 | 38,066,997 | 0.00% |
| 2024-03-25 | 2.78 | 2.83 | 2.69 | 2.71 | 2.71 | qfq | 12,580,659 | 34,793,525 | -2.52% |
| 2024-03-22 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | qfq | 14,049,900 | 39,548,245 | -3.81% |
| 2024-03-21 | 2.87 | 2.92 | 2.78 | 2.89 | 2.89 | qfq | 22,286,964 | 63,501,420 | -0.34% |
| 2024-03-20 | 2.80 | 2.90 | 2.78 | 2.90 | 2.90 | qfq | 16,425,300 | 46,697,499 | 2.11% |
| 2024-03-19 | 2.86 | 2.93 | 2.84 | 2.84 | 2.84 | qfq | 10,891,650 | 31,280,603 | -1.39% |
| 2024-03-18 | 2.80 | 2.90 | 2.80 | 2.88 | 2.88 | qfq | 14,644,350 | 41,734,950 | 3.23% |
| 2024-03-15 | 2.68 | 2.80 | 2.67 | 2.79 | 2.79 | qfq | 13,969,300 | 38,321,473 | 3.72% |
| 2024-03-14 | 2.70 | 2.73 | 2.63 | 2.69 | 2.69 | qfq | 11,114,700 | 29,865,862 | -0.37% |
| 2024-03-13 | 2.73 | 2.76 | 2.67 | 2.70 | 2.70 | qfq | 11,347,100 | 30,673,648 | -1.46% |
| 2024-03-12 | 2.73 | 2.74 | 2.65 | 2.74 | 2.74 | qfq | 11,243,859 | 30,382,959 | 2.62% |
| 2024-03-11 | 2.61 | 2.68 | 2.58 | 2.67 | 2.67 | qfq | 13,033,000 | 34,270,850 | 3.09% |
| 2024-03-08 | 2.62 | 2.68 | 2.56 | 2.59 | 2.59 | qfq | 13,907,400 | 36,211,675 | -1.15% |
| 2024-03-07 | 2.60 | 2.70 | 2.59 | 2.62 | 2.62 | qfq | 16,619,400 | 43,767,904 | 1.16% |
| 2024-03-06 | 2.52 | 2.61 | 2.50 | 2.59 | 2.59 | qfq | 22,025,490 | 56,519,727 | 2.37% |
| 2024-03-05 | 2.63 | 2.63 | 2.51 | 2.53 | 2.53 | qfq | 12,875,900 | 32,956,918 | -3.80% |
| 2024-03-04 | 2.65 | 2.67 | 2.57 | 2.63 | 2.63 | qfq | 12,795,603 | 33,384,093 | -1.13% |
| 2024-03-01 | 2.67 | 2.70 | 2.59 | 2.66 | 2.66 | qfq | 15,676,103 | 41,477,523 | 0.76% |
| 2024-02-29 | 2.55 | 2.67 | 2.48 | 2.64 | 2.64 | qfq | 17,240,563 | 44,960,155 | 3.53% |
| 2024-02-28 | 2.86 | 2.99 | 2.53 | 2.55 | 2.55 | qfq | 25,915,379 | 71,776,787 | -10.53% |
| 2024-02-27 | 2.77 | 2.87 | 2.72 | 2.85 | 2.85 | qfq | 13,835,200 | 38,880,448 | 2.15% |
| 2024-02-26 | 2.71 | 2.86 | 2.69 | 2.79 | 2.79 | qfq | 21,872,000 | 60,757,767 | 3.33% |
| 2024-02-23 | 2.59 | 2.72 | 2.55 | 2.70 | 2.70 | qfq | 17,566,379 | 46,019,107 | 6.30% |
| 2024-02-22 | 2.41 | 2.56 | 2.41 | 2.54 | 2.54 | qfq | 21,006,179 | 52,628,957 | 4.10% |
| 2024-02-21 | 2.26 | 2.59 | 2.25 | 2.44 | 2.44 | qfq | 23,617,087 | 57,853,754 | 6.09% |
| 2024-02-20 | 2.27 | 2.33 | 2.20 | 2.30 | 2.30 | qfq | 19,815,500 | 45,091,058 | 1.77% |
| 2024-02-19 | 2.12 | 2.26 | 2.10 | 2.26 | 2.26 | qfq | 26,730,930 | 58,601,914 | 7.62% |
| 2024-02-08 | 1.98 | 2.12 | 1.83 | 2.10 | 2.10 | qfq | 35,673,973 | 70,921,623 | 5.00% |
| 2024-02-07 | 2.16 | 2.19 | 1.94 | 2.00 | 2.00 | qfq | 37,933,584 | 76,390,868 | -7.83% |
| 2024-02-06 | 2.25 | 2.29 | 1.98 | 2.17 | 2.17 | qfq | 34,620,359 | 72,865,755 | -5.65% |
| 2024-02-05 | 2.69 | 2.69 | 2.23 | 2.30 | 2.30 | qfq | 29,175,900 | 69,128,512 | -15.75% |
| 2024-02-02 | 2.88 | 2.95 | 2.63 | 2.73 | 2.73 | qfq | 17,100,397 | 48,077,564 | -5.54% |
| 2024-02-01 | 2.94 | 2.95 | 2.79 | 2.89 | 2.89 | qfq | 15,522,000 | 44,603,018 | -1.70% |
| 2024-01-31 | 3.18 | 3.21 | 2.92 | 2.94 | 2.94 | qfq | 17,622,300 | 53,565,548 | -7.84% |
| 2024-01-30 | 3.29 | 3.33 | 3.17 | 3.19 | 3.19 | qfq | 12,257,400 | 39,656,543 | -3.92% |
| 2024-01-29 | 3.50 | 3.55 | 3.30 | 3.32 | 3.32 | qfq | 11,539,300 | 39,133,571 | -5.14% |
| 2024-01-26 | 3.43 | 3.58 | 3.43 | 3.50 | 3.50 | qfq | 9,928,000 | 34,931,751 | 1.74% |
| 2024-01-25 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | qfq | 9,219,000 | 31,172,037 | 3.93% |
| 2024-01-24 | 3.22 | 3.37 | 3.18 | 3.31 | 3.31 | qfq | 12,393,600 | 40,677,582 | 3.44% |
| 2024-01-23 | 3.30 | 3.33 | 3.13 | 3.20 | 3.20 | qfq | 11,741,800 | 37,702,024 | -3.32% |
| 2024-01-22 | 3.54 | 3.64 | 3.28 | 3.31 | 3.31 | qfq | 12,841,700 | 43,990,524 | -6.23% |
| 2024-01-19 | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 10,183,600 | 36,286,953 | -1.67% |
| 2024-01-18 | 3.67 | 3.70 | 3.48 | 3.59 | 3.59 | qfq | 13,585,400 | 48,439,659 | -2.18% |
| 2024-01-17 | 3.75 | 3.78 | 3.67 | 3.67 | 3.67 | qfq | 6,620,400 | 24,607,917 | -2.13% |
| 2024-01-16 | 3.81 | 3.83 | 3.69 | 3.75 | 3.75 | qfq | 9,273,200 | 34,663,153 | -1.32% |
| 2024-01-15 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | qfq | 6,614,500 | 25,247,975 | -0.52% |
| 2024-01-12 | 3.87 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 9,109,310 | 35,171,944 | -1.29% |
| 2024-01-11 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 9,994,100 | 38,515,930 | 0.78% |
| 2024-01-10 | 3.87 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 10,386,313 | 39,882,794 | -0.78% |
| 2024-01-09 | 3.85 | 3.92 | 3.82 | 3.87 | 3.87 | qfq | 13,260,613 | 51,354,255 | 1.04% |
| 2024-01-08 | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 11,235,400 | 43,204,662 | -0.52% |
| 2024-01-05 | 3.91 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 11,184,800 | 43,321,753 | -1.28% |
| 2024-01-04 | 3.90 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 13,541,000 | 52,664,009 | 0.26% |
| 2024-01-03 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 10,866,300 | 42,090,213 | 0.52% |
| 2024-01-02 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 16,544,310 | 64,015,932 | 0.78% |
| 2023-12-29 | 3.71 | 3.87 | 3.71 | 3.84 | 3.84 | qfq | 11,678,900 | 44,734,998 | 2.95% |
| 2023-12-28 | 3.72 | 3.77 | 3.65 | 3.73 | 3.73 | qfq | 10,618,900 | 39,555,237 | 0.54% |
| 2023-12-27 | 3.70 | 3.74 | 3.66 | 3.71 | 3.71 | qfq | 5,842,100 | 21,589,475 | 0.54% |
| 2023-12-26 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | qfq | 7,152,600 | 26,426,508 | 0.54% |
| 2023-12-25 | 3.74 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 8,346,410 | 30,631,161 | -1.87% |
| 2023-12-22 | 3.85 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 9,074,100 | 34,229,036 | -2.86% |
| 2023-12-21 | 3.78 | 3.86 | 3.69 | 3.85 | 3.85 | qfq | 13,716,910 | 51,905,695 | 1.85% |
| 2023-12-20 | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | qfq | 7,094,200 | 27,135,368 | -1.05% |
| 2023-12-19 | 3.86 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 9,099,800 | 34,627,407 | -0.26% |
| 2023-12-18 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | qfq | 12,728,700 | 48,921,840 | -0.26% |
| 2023-12-15 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 7,761,700 | 29,791,028 | 0.52% |
| 2023-12-14 | 3.87 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 9,314,000 | 35,817,146 | -0.26% |
| 2023-12-13 | 3.80 | 3.89 | 3.77 | 3.83 | 3.83 | qfq | 14,255,314 | 54,612,338 | 0.52% |
| 2023-12-12 | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | qfq | 13,197,900 | 49,794,318 | 0.00% |
| 2023-12-11 | 3.73 | 3.83 | 3.72 | 3.81 | 3.81 | qfq | 20,988,750 | 79,472,514 | 1.60% |
| 2023-12-08 | 3.97 | 3.99 | 3.74 | 3.75 | 3.75 | qfq | 35,234,417 | 134,588,499 | -6.02% |
| 2023-12-07 | 3.92 | 4.01 | 3.88 | 3.99 | 3.99 | qfq | 29,835,260 | 118,315,196 | 2.05% |
| 2023-12-06 | 3.88 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 13,391,450 | 52,251,076 | 0.77% |
| 2023-12-05 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 13,321,050 | 51,644,594 | -0.77% |
| 2023-12-04 | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 11,789,300 | 45,963,293 | 0.26% |
| 2023-12-01 | 3.87 | 3.93 | 3.83 | 3.90 | 3.90 | qfq | 13,452,791 | 52,289,301 | 1.04% |
| 2023-11-30 | 3.88 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 13,758,700 | 52,887,082 | -0.52% |
| 2023-11-29 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | qfq | 15,029,600 | 58,398,764 | -0.77% |
| 2023-11-28 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 16,088,600 | 63,025,386 | 0.26% |
| 2023-11-27 | 3.89 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 15,853,500 | 61,922,576 | -0.51% |
| 2023-11-24 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 15,666,506 | 61,300,930 | -0.25% |
| 2023-11-23 | 3.89 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 18,286,920 | 71,518,175 | 1.03% |
| 2023-11-22 | 3.90 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 17,438,017 | 68,043,348 | -0.77% |
| 2023-11-21 | 3.95 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 20,421,220 | 80,724,175 | -0.76% |
| 2023-11-20 | 3.94 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 30,074,510 | 118,312,977 | -0.25% |
| 2023-11-17 | 3.84 | 4.14 | 3.83 | 3.96 | 3.96 | qfq | 43,712,011 | 174,004,087 | 2.86% |
| 2023-11-16 | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 13,316,600 | 51,364,742 | 0.00% |
| 2023-11-15 | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 15,036,300 | 57,881,559 | -0.26% |
| 2023-11-14 | 3.89 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 13,879,791 | 53,436,514 | -0.77% |
| 2023-11-13 | 3.86 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 18,451,100 | 71,090,491 | 1.04% |
| 2023-11-10 | 3.81 | 3.90 | 3.80 | 3.85 | 3.85 | qfq | 20,884,100 | 80,294,331 | 0.79% |
| 2023-11-09 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 28,400,990 | 109,145,422 | -2.05% |
| 2023-11-08 | 3.88 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 36,932,253 | 143,645,042 | 0.00% |
| 2023-11-07 | 3.88 | 3.97 | 3.84 | 3.90 | 3.90 | qfq | 42,453,894 | 165,789,157 | 0.00% |
| 2023-11-06 | 3.88 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 52,784,730 | 202,885,147 | -0.26% |
| 2023-11-03 | 3.93 | 4.09 | 3.85 | 3.91 | 3.91 | qfq | 61,164,200 | 240,367,277 | -2.25% |
| 2023-11-02 | 3.70 | 4.19 | 3.64 | 4.00 | 4.00 | qfq | 85,301,113 | 335,517,527 | 8.11% |
| 2023-11-01 | 3.60 | 3.72 | 3.56 | 3.70 | 3.70 | qfq | 25,221,200 | 92,541,659 | 3.35% |
| 2023-10-31 | 3.59 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 12,478,310 | 44,900,559 | -0.56% |
| 2023-10-30 | 3.63 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 20,857,903 | 75,734,352 | -1.10% |
| 2023-10-27 | 3.57 | 3.72 | 3.56 | 3.64 | 3.64 | qfq | 20,081,400 | 73,109,050 | 1.96% |
| 2023-10-26 | 3.58 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 12,581,100 | 44,881,821 | 0.00% |
| 2023-10-25 | 3.51 | 3.58 | 3.49 | 3.57 | 3.57 | qfq | 19,658,008 | 69,699,581 | 2.59% |
| 2023-10-24 | 3.35 | 3.50 | 3.32 | 3.48 | 3.48 | qfq | 21,427,300 | 73,889,198 | 4.82% |
| 2023-10-23 | 3.41 | 3.44 | 3.30 | 3.32 | 3.32 | qfq | 10,337,118 | 34,646,432 | -2.92% |
| 2023-10-20 | 3.42 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 7,919,400 | 27,218,623 | -0.29% |
| 2023-10-19 | 3.43 | 3.51 | 3.40 | 3.43 | 3.43 | qfq | 9,801,100 | 33,894,279 | -0.29% |
| 2023-10-18 | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | qfq | 12,877,600 | 44,540,865 | -2.27% |
| 2023-10-17 | 3.51 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 12,362,600 | 43,696,024 | 0.57% |
| 2023-10-16 | 3.47 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 10,851,914 | 38,060,299 | 1.16% |
| 2023-10-13 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | qfq | 8,562,800 | 29,574,607 | -0.57% |
| 2023-10-12 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 7,230,300 | 25,246,905 | -0.57% |
| 2023-10-11 | 3.52 | 3.53 | 3.44 | 3.50 | 3.50 | qfq | 9,479,600 | 33,112,625 | 0.00% |
| 2023-10-10 | 3.54 | 3.57 | 3.48 | 3.50 | 3.50 | qfq | 11,543,800 | 40,661,043 | -1.13% |
| 2023-10-09 | 3.59 | 3.60 | 3.50 | 3.54 | 3.54 | qfq | 15,540,214 | 54,946,898 | -1.12% |
| 2023-09-28 | 3.49 | 3.60 | 3.46 | 3.58 | 3.58 | qfq | 18,186,400 | 64,786,846 | 3.47% |
| 2023-09-27 | 3.45 | 3.48 | 3.32 | 3.46 | 3.46 | qfq | 14,481,500 | 49,516,604 | 1.76% |
| 2023-09-26 | 3.47 | 3.48 | 3.39 | 3.40 | 3.40 | qfq | 8,867,200 | 30,305,547 | -2.30% |
| 2023-09-25 | 3.49 | 3.56 | 3.45 | 3.48 | 3.48 | qfq | 8,773,500 | 30,653,550 | -1.42% |
| 2023-09-22 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 11,741,300 | 41,206,926 | 1.15% |
| 2023-09-21 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 9,642,800 | 33,426,173 | 1.16% |
| 2023-09-20 | 3.47 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 7,516,000 | 26,035,832 | -0.29% |
| 2023-09-19 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 8,208,000 | 28,270,927 | 0.00% |
| 2023-09-18 | 3.36 | 3.49 | 3.33 | 3.46 | 3.46 | qfq | 11,218,700 | 38,600,151 | 2.67% |
| 2023-09-15 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 7,713,200 | 26,010,528 | 0.60% |
| 2023-09-14 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 6,623,600 | 22,286,372 | -0.89% |
| 2023-09-13 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 4,499,200 | 15,182,725 | -0.29% |
| 2023-09-12 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 6,375,600 | 21,596,606 | -1.17% |
| 2023-09-11 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 6,612,700 | 22,701,523 | 0.00% |
| 2023-09-08 | 3.43 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 6,878,000 | 23,710,378 | 0.00% |
| 2023-09-07 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 7,627,300 | 26,264,063 | -0.87% |
| 2023-09-06 | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 11,260,200 | 38,772,178 | 1.47% |
| 2023-09-05 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 6,423,600 | 21,925,590 | -2.01% |
| 2023-09-04 | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | qfq | 11,545,100 | 39,844,182 | 2.96% |
| 2023-09-01 | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | qfq | 6,282,800 | 21,216,334 | -0.88% |
| 2023-08-31 | 3.44 | 3.44 | 3.36 | 3.41 | 3.41 | qfq | 7,104,900 | 24,151,659 | -0.29% |
| 2023-08-30 | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 7,796,403 | 26,835,489 | -0.58% |
| 2023-08-29 | 3.38 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 10,643,300 | 36,354,553 | 2.69% |
| 2023-08-28 | 3.48 | 3.50 | 3.34 | 3.35 | 3.35 | qfq | 14,807,300 | 50,458,812 | 3.40% |
| 2023-08-25 | 3.26 | 3.36 | 3.20 | 3.24 | 3.24 | qfq | 10,554,700 | 34,782,789 | -0.31% |
| 2023-08-24 | 3.28 | 3.32 | 3.21 | 3.25 | 3.25 | qfq | 10,920,300 | 35,666,706 | -0.31% |
| 2023-08-23 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 7,135,501 | 23,301,157 | -1.51% |
| 2023-08-22 | 3.37 | 3.39 | 3.25 | 3.31 | 3.31 | qfq | 10,353,800 | 34,286,224 | -2.07% |
| 2023-08-21 | 3.41 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 6,631,400 | 22,503,787 | 0.00% |
| 2023-08-18 | 3.41 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 8,016,550 | 27,356,255 | -0.88% |
| 2023-08-17 | 3.30 | 3.41 | 3.26 | 3.41 | 3.41 | qfq | 8,006,100 | 26,769,301 | 3.02% |
| 2023-08-16 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 5,755,901 | 19,109,270 | 0.00% |
| 2023-08-15 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 6,065,400 | 20,092,965 | -0.90% |
| 2023-08-14 | 3.31 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 6,003,800 | 19,915,651 | 0.60% |
| 2023-08-11 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | qfq | 7,237,000 | 24,268,173 | -1.48% |
| 2023-08-10 | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 4,697,200 | 15,772,388 | 1.51% |
| 2023-08-09 | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 3,991,800 | 13,350,312 | -1.48% |
| 2023-08-08 | 3.35 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 5,705,200 | 19,180,358 | 0.90% |
| 2023-08-07 | 3.38 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 6,373,750 | 21,426,869 | -1.18% |
| 2023-08-04 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 9,912,901 | 33,725,488 | -1.74% |
| 2023-08-03 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 8,911,800 | 30,587,317 | -0.58% |
| 2023-08-02 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | qfq | 13,096,303 | 45,271,842 | 0.58% |
| 2023-08-01 | 3.52 | 3.55 | 3.43 | 3.44 | 3.44 | qfq | 18,354,700 | 63,584,661 | -2.82% |
| 2023-07-31 | 3.40 | 3.60 | 3.38 | 3.54 | 3.54 | qfq | 25,995,350 | 91,154,306 | 4.73% |
| 2023-07-28 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 9,243,300 | 31,419,812 | -0.88% |
| 2023-07-27 | 3.40 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 11,372,200 | 38,736,705 | 0.59% |
| 2023-07-26 | 3.34 | 3.44 | 3.33 | 3.39 | 3.39 | qfq | 14,550,007 | 49,249,816 | 0.59% |
| 2023-07-25 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 9,426,700 | 31,639,250 | 0.90% |
| 2023-07-24 | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | qfq | 4,653,000 | 15,492,308 | 0.00% |
| 2023-07-21 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | qfq | 5,562,612 | 18,525,729 | 0.60% |
| 2023-07-20 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | qfq | 6,728,390 | 22,518,083 | -1.78% |
| 2023-07-19 | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 10,519,156 | 35,343,303 | 1.20% |
| 2023-07-18 | 3.31 | 3.37 | 3.27 | 3.34 | 3.34 | qfq | 10,602,110 | 35,259,034 | 0.30% |