RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST迪威迅300167.SZ
最近收盘价3.762026-07-17
最近交易日2026-07-17
成交量（股）6,769,400
成交额（元）26,460,369
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 | 4.05 | 4.09 | 3.72 | 3.76 | 3.76 | qfq | 6,769,400 | 26,460,369 | -8.07% |
| 2026-07-16 | 4.16 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 4,755,800 | 19,474,726 | -2.62% |
| 2026-07-15 | 4.32 | 4.36 | 4.18 | 4.20 | 4.20 | qfq | 4,128,176 | 17,556,052 | -3.45% |
| 2026-07-14 | 4.19 | 4.39 | 4.19 | 4.35 | 4.35 | qfq | 3,516,300 | 15,056,761 | 0.46% |
| 2026-07-13 | 4.50 | 4.51 | 4.28 | 4.33 | 4.33 | qfq | 3,772,000 | 16,611,157 | -3.99% |
| 2026-07-10 | 4.45 | 4.57 | 4.43 | 4.51 | 4.51 | qfq | 3,439,300 | 15,484,570 | -0.22% |
| 2026-07-09 | 4.61 | 4.66 | 4.48 | 4.52 | 4.52 | qfq | 4,085,600 | 18,591,311 | -2.16% |
| 2026-07-08 | 4.49 | 4.75 | 4.41 | 4.62 | 4.62 | qfq | 4,552,500 | 20,763,735 | 2.44% |
| 2026-07-07 | 4.62 | 4.62 | 4.41 | 4.51 | 4.51 | qfq | 3,856,200 | 17,310,512 | -2.38% |
| 2026-07-06 | 4.56 | 4.80 | 4.51 | 4.62 | 4.62 | qfq | 6,512,500 | 30,447,194 | 1.09% |
| 2026-07-03 | 4.62 | 4.71 | 4.53 | 4.57 | 4.57 | qfq | 4,767,900 | 21,905,393 | -1.08% |
| 2026-07-02 | 4.58 | 4.93 | 4.52 | 4.62 | 4.62 | qfq | 9,330,700 | 44,222,439 | 0.22% |
| 2026-07-01 | 4.44 | 4.66 | 4.43 | 4.61 | 4.61 | qfq | 7,557,275 | 34,483,066 | 3.13% |
| 2026-06-30 | 4.50 | 4.63 | 4.37 | 4.47 | 4.47 | qfq | 7,711,565 | 34,338,892 | -1.11% |
| 2026-06-29 | 4.58 | 4.66 | 4.41 | 4.52 | 4.52 | qfq | 7,102,149 | 32,155,836 | -2.80% |
| 2026-06-26 | 4.74 | 4.83 | 4.55 | 4.65 | 4.65 | qfq | 7,735,975 | 35,946,594 | -1.27% |
| 2026-06-25 | 5.18 | 5.29 | 4.65 | 4.71 | 4.71 | qfq | 13,424,708 | 65,654,554 | -9.42% |
| 2026-06-24 | 5.24 | 5.33 | 4.98 | 5.20 | 5.20 | qfq | 19,828,683 | 102,161,281 | -0.76% |
| 2026-06-23 | 4.42 | 5.24 | 4.42 | 5.24 | 5.24 | qfq | 20,896,575 | 106,078,981 | 19.91% |
| 2026-06-22 | 4.49 | 4.50 | 4.18 | 4.37 | 4.37 | qfq | 12,298,651 | 52,803,020 | -3.74% |
| 2026-06-18 | 4.62 | 4.69 | 4.53 | 4.54 | 4.54 | qfq | 5,554,300 | 25,483,052 | -2.78% |
| 2026-06-17 | 4.71 | 4.85 | 4.63 | 4.67 | 4.67 | qfq | 5,914,600 | 27,906,444 | -1.68% |
| 2026-06-16 | 4.56 | 4.83 | 4.55 | 4.75 | 4.75 | qfq | 10,552,808 | 49,622,746 | 3.49% |
| 2026-06-15 | 4.57 | 4.77 | 4.53 | 4.59 | 4.59 | qfq | 8,595,300 | 39,955,743 | 1.32% |
| 2026-06-12 | 4.66 | 4.72 | 4.52 | 4.53 | 4.53 | qfq | 5,791,100 | 26,473,732 | -1.09% |
| 2026-06-11 | 4.64 | 4.79 | 4.56 | 4.58 | 4.58 | qfq | 6,250,300 | 29,069,818 | -1.29% |
| 2026-06-10 | 4.80 | 4.81 | 4.60 | 4.64 | 4.64 | qfq | 5,713,700 | 26,659,286 | -3.33% |
| 2026-06-09 | 4.81 | 4.89 | 4.77 | 4.80 | 4.80 | qfq | 3,784,715 | 18,253,367 | 0.00% |
| 2026-06-08 | 4.89 | 4.97 | 4.75 | 4.80 | 4.80 | qfq | 6,980,000 | 33,760,368 | -3.42% |
| 2026-06-05 | 5.01 | 5.11 | 4.97 | 4.97 | 4.97 | qfq | 5,381,700 | 27,029,016 | -1.39% |
| 2026-06-04 | 5.07 | 5.28 | 5.01 | 5.04 | 5.04 | qfq | 6,052,700 | 30,959,983 | -1.37% |
| 2026-06-03 | 5.16 | 5.28 | 4.96 | 5.11 | 5.11 | qfq | 11,162,600 | 56,537,109 | -0.97% |
| 2026-06-02 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | qfq | 6,009,200 | 31,365,512 | -3.37% |
| 2026-06-01 | 5.07 | 5.37 | 5.07 | 5.34 | 5.34 | qfq | 6,947,900 | 36,452,976 | 2.30% |
| 2026-05-29 | 5.24 | 5.44 | 5.15 | 5.22 | 5.22 | qfq | 4,609,100 | 24,359,524 | -0.38% |
| 2026-05-28 | 5.22 | 5.29 | 5.11 | 5.24 | 5.24 | qfq | 5,107,300 | 26,534,321 | -0.57% |
| 2026-05-27 | 5.35 | 5.35 | 5.18 | 5.27 | 5.27 | qfq | 3,766,600 | 19,770,895 | -1.13% |
| 2026-05-26 | 5.44 | 5.44 | 5.26 | 5.33 | 5.33 | qfq | 4,483,000 | 23,851,601 | -0.74% |
| 2026-05-25 | 5.62 | 5.62 | 5.34 | 5.37 | 5.37 | qfq | 6,794,800 | 36,865,908 | -3.24% |
| 2026-05-22 | 5.39 | 5.61 | 5.38 | 5.55 | 5.55 | qfq | 6,235,700 | 34,382,226 | 4.32% |
| 2026-05-21 | 5.67 | 5.73 | 5.30 | 5.32 | 5.32 | qfq | 6,996,600 | 38,889,197 | -5.84% |
| 2026-05-20 | 5.79 | 5.82 | 5.57 | 5.65 | 5.65 | qfq | 7,074,800 | 40,146,016 | -3.09% |
| 2026-05-19 | 5.76 | 5.86 | 5.63 | 5.83 | 5.83 | qfq | 6,664,300 | 38,264,436 | 0.17% |
| 2026-05-18 | 5.98 | 6.03 | 5.71 | 5.82 | 5.82 | qfq | 7,663,200 | 44,966,901 | -3.48% |
| 2026-05-15 | 6.09 | 6.19 | 5.94 | 6.03 | 6.03 | qfq | 10,345,000 | 62,835,708 | -0.82% |
| 2026-05-14 | 6.10 | 6.24 | 6.02 | 6.08 | 6.08 | qfq | 8,082,500 | 49,510,293 | 0.33% |
| 2026-05-13 | 6.07 | 6.18 | 6.01 | 6.06 | 6.06 | qfq | 6,726,900 | 40,924,037 | -0.16% |
| 2026-05-12 | 6.13 | 6.35 | 6.07 | 6.07 | 6.07 | qfq | 11,178,500 | 69,242,318 | -1.30% |
| 2026-05-11 | 5.67 | 6.15 | 5.67 | 6.15 | 6.15 | qfq | 15,929,875 | 94,447,157 | 8.66% |
| 2026-05-08 | 5.55 | 5.69 | 5.53 | 5.66 | 5.66 | qfq | 8,278,150 | 46,310,351 | 1.62% |
| 2026-05-07 | 5.52 | 5.81 | 5.52 | 5.57 | 5.57 | qfq | 11,063,700 | 62,342,774 | 0.18% |
| 2026-05-06 | 5.70 | 5.78 | 5.28 | 5.56 | 5.56 | qfq | 16,341,500 | 90,668,442 | -2.63% |
| 2026-04-30 | 5.80 | 5.97 | 5.12 | 5.71 | 5.71 | qfq | 21,088,887 | 121,146,507 | -9.94% |
| 2026-04-29 | 6.63 | 6.67 | 6.26 | 6.34 | 6.34 | qfq | 13,582,187 | 86,760,998 | -4.37% |
| 2026-04-28 | 6.53 | 6.73 | 6.43 | 6.63 | 6.63 | qfq | 11,112,000 | 73,178,445 | -1.34% |
| 2026-04-27 | 6.46 | 6.72 | 6.39 | 6.72 | 6.72 | qfq | 14,674,987 | 97,093,732 | 5.33% |
| 2026-04-24 | 6.10 | 6.44 | 6.10 | 6.38 | 6.38 | qfq | 8,747,576 | 54,997,022 | 3.07% |
| 2026-04-23 | 6.05 | 6.35 | 5.91 | 6.19 | 6.19 | qfq | 9,131,800 | 55,974,902 | 2.15% |
| 2026-04-22 | 6.19 | 6.25 | 6.03 | 6.06 | 6.06 | qfq | 8,118,700 | 49,531,288 | -2.26% |
| 2026-04-21 | 6.32 | 6.32 | 6.17 | 6.20 | 6.20 | qfq | 6,496,429 | 40,435,042 | -1.90% |
| 2026-04-20 | 6.10 | 6.46 | 6.06 | 6.32 | 6.32 | qfq | 9,204,175 | 58,222,950 | 3.44% |
| 2026-04-17 | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 4,310,243 | 26,284,734 | -0.16% |
| 2026-04-16 | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | qfq | 6,644,000 | 40,579,370 | -0.65% |
| 2026-04-15 | 6.30 | 6.37 | 6.15 | 6.16 | 6.16 | qfq | 6,183,600 | 38,551,217 | -1.75% |
| 2026-04-14 | 6.11 | 6.50 | 6.11 | 6.27 | 6.27 | qfq | 8,878,600 | 56,099,746 | 2.62% |
| 2026-04-13 | 6.08 | 6.18 | 5.96 | 6.11 | 6.11 | qfq | 6,326,700 | 38,499,037 | -0.49% |
| 2026-04-10 | 6.10 | 6.24 | 6.01 | 6.14 | 6.14 | qfq | 7,155,200 | 43,990,569 | 2.33% |
| 2026-04-09 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | qfq | 6,390,100 | 38,294,946 | -0.99% |
| 2026-04-08 | 5.85 | 6.07 | 5.77 | 6.06 | 6.06 | qfq | 8,273,300 | 49,260,967 | 6.88% |
| 2026-04-07 | 5.62 | 5.74 | 5.60 | 5.67 | 5.67 | qfq | 3,477,900 | 19,701,566 | 1.07% |
| 2026-04-03 | 6.00 | 6.00 | 5.58 | 5.61 | 5.61 | qfq | 9,052,000 | 51,615,784 | -4.59% |
| 2026-04-02 | 5.75 | 5.92 | 5.65 | 5.88 | 5.88 | qfq | 10,427,300 | 60,740,789 | 2.26% |
| 2026-04-01 | 5.85 | 5.98 | 5.57 | 5.75 | 5.75 | qfq | 15,819,100 | 90,559,613 | -0.69% |
| 2026-03-31 | 5.83 | 6.04 | 5.78 | 5.79 | 5.79 | qfq | 6,834,100 | 40,250,776 | -3.34% |
| 2026-03-30 | 6.00 | 6.09 | 5.95 | 5.99 | 5.99 | qfq | 5,195,800 | 31,171,493 | -1.48% |
| 2026-03-27 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | qfq | 5,980,000 | 36,163,339 | 0.16% |
| 2026-03-26 | 6.16 | 6.25 | 6.04 | 6.07 | 6.07 | qfq | 8,608,800 | 52,890,570 | -1.30% |
| 2026-03-25 | 5.86 | 6.20 | 5.82 | 6.15 | 6.15 | qfq | 12,005,100 | 72,682,226 | 6.59% |
| 2026-03-24 | 5.78 | 5.93 | 5.65 | 5.77 | 5.77 | qfq | 8,611,400 | 49,607,629 | 1.94% |
| 2026-03-23 | 5.80 | 5.89 | 5.58 | 5.66 | 5.66 | qfq | 9,547,200 | 54,729,319 | -3.25% |
| 2026-03-20 | 6.00 | 6.06 | 5.79 | 5.85 | 5.85 | qfq | 9,601,300 | 56,694,049 | -2.66% |
| 2026-03-19 | 6.09 | 6.31 | 5.97 | 6.01 | 6.01 | qfq | 11,737,400 | 71,860,209 | -2.12% |
| 2026-03-18 | 6.01 | 6.22 | 5.85 | 6.14 | 6.14 | qfq | 10,740,000 | 65,343,668 | 1.66% |
| 2026-03-17 | 6.30 | 6.31 | 5.99 | 6.04 | 6.04 | qfq | 8,946,300 | 54,905,349 | -2.74% |
| 2026-03-16 | 6.24 | 6.32 | 6.15 | 6.21 | 6.21 | qfq | 8,651,100 | 53,845,877 | -1.43% |
| 2026-03-13 | 6.42 | 6.43 | 6.18 | 6.30 | 6.30 | qfq | 12,278,700 | 77,232,634 | -1.10% |
| 2026-03-12 | 6.68 | 6.74 | 6.27 | 6.37 | 6.37 | qfq | 18,370,800 | 118,740,365 | -5.77% |
| 2026-03-11 | 6.84 | 6.97 | 6.74 | 6.76 | 6.76 | qfq | 9,442,700 | 64,412,817 | -1.17% |
| 2026-03-10 | 6.92 | 6.96 | 6.74 | 6.84 | 6.84 | qfq | 10,985,400 | 74,850,825 | -1.16% |
| 2026-03-09 | 6.88 | 7.15 | 6.55 | 6.92 | 6.92 | qfq | 18,212,550 | 124,717,178 | 1.62% |
| 2026-03-06 | 6.32 | 6.91 | 6.31 | 6.81 | 6.81 | qfq | 17,065,610 | 113,956,672 | 6.07% |
| 2026-03-05 | 6.15 | 6.61 | 6.10 | 6.42 | 6.42 | qfq | 18,705,500 | 119,412,617 | 5.07% |
| 2026-03-04 | 5.88 | 6.29 | 5.80 | 6.11 | 6.11 | qfq | 14,945,500 | 90,654,527 | 3.91% |
| 2026-03-03 | 6.15 | 6.15 | 5.81 | 5.88 | 5.88 | qfq | 14,152,100 | 84,174,494 | -2.81% |
| 2026-03-02 | 6.02 | 6.30 | 6.02 | 6.05 | 6.05 | qfq | 17,735,100 | 108,808,976 | -2.42% |
| 2026-02-27 | 5.80 | 6.26 | 5.77 | 6.20 | 6.20 | qfq | 22,123,500 | 134,049,919 | 5.62% |
| 2026-02-26 | 5.41 | 6.10 | 5.41 | 5.87 | 5.87 | qfq | 21,095,700 | 123,440,619 | 7.90% |
| 2026-02-25 | 5.37 | 5.46 | 5.23 | 5.44 | 5.44 | qfq | 13,540,875 | 72,629,851 | 1.68% |
| 2026-02-24 | 5.06 | 5.46 | 5.02 | 5.35 | 5.35 | qfq | 16,156,200 | 85,152,992 | 6.79% |
| 2026-02-13 | 4.95 | 5.16 | 4.95 | 5.01 | 5.01 | qfq | 9,590,500 | 48,495,379 | 1.42% |
| 2026-02-12 | 5.04 | 5.06 | 4.92 | 4.94 | 4.94 | qfq | 6,726,100 | 33,561,141 | -1.98% |
| 2026-02-11 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | qfq | 9,515,600 | 48,425,816 | -2.33% |
| 2026-02-10 | 4.91 | 5.29 | 4.91 | 5.16 | 5.16 | qfq | 16,602,600 | 85,061,122 | 4.67% |
| 2026-02-09 | 4.93 | 4.99 | 4.90 | 4.93 | 4.93 | qfq | 6,277,900 | 30,986,652 | 0.61% |
| 2026-02-06 | 4.81 | 4.93 | 4.79 | 4.90 | 4.90 | qfq | 7,483,400 | 36,440,879 | 1.03% |
| 2026-02-05 | 4.76 | 4.87 | 4.73 | 4.85 | 4.85 | qfq | 7,793,600 | 37,629,220 | 2.11% |
| 2026-02-04 | 4.69 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 5,108,700 | 24,225,086 | 0.21% |
| 2026-02-03 | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 5,228,200 | 24,682,115 | 1.94% |
| 2026-02-02 | 4.84 | 4.90 | 4.64 | 4.65 | 4.65 | qfq | 7,789,600 | 37,133,057 | -3.93% |
| 2026-01-30 | 4.72 | 4.95 | 4.60 | 4.84 | 4.84 | qfq | 11,854,700 | 56,458,436 | 2.11% |
| 2026-01-29 | 4.96 | 4.96 | 4.72 | 4.74 | 4.74 | qfq | 11,835,400 | 57,169,228 | -5.01% |
| 2026-01-28 | 4.85 | 5.09 | 4.72 | 4.99 | 4.99 | qfq | 13,032,800 | 64,023,121 | 2.89% |
| 2026-01-27 | 4.92 | 4.92 | 4.70 | 4.85 | 4.85 | qfq | 8,076,800 | 38,725,682 | -1.62% |
| 2026-01-26 | 5.03 | 5.05 | 4.89 | 4.93 | 4.93 | qfq | 10,005,100 | 49,530,845 | -2.18% |
| 2026-01-23 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 6,816,700 | 34,354,476 | 0.40% |
| 2026-01-22 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | qfq | 5,884,300 | 29,561,682 | -0.40% |
| 2026-01-21 | 4.99 | 5.06 | 4.94 | 5.04 | 5.04 | qfq | 6,338,425 | 31,710,666 | 1.00% |
| 2026-01-20 | 5.01 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 7,435,100 | 37,105,990 | -0.80% |
| 2026-01-19 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | qfq | 4,443,700 | 22,381,661 | 0.00% |
| 2026-01-16 | 5.08 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 5,603,000 | 28,322,143 | -0.98% |
| 2026-01-15 | 5.07 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 8,091,300 | 40,909,850 | -0.20% |
| 2026-01-14 | 5.07 | 5.22 | 5.02 | 5.09 | 5.09 | qfq | 11,306,675 | 57,801,236 | 0.39% |
| 2026-01-13 | 5.31 | 5.33 | 5.04 | 5.07 | 5.07 | qfq | 13,450,800 | 69,095,601 | -4.52% |
| 2026-01-12 | 5.38 | 5.44 | 5.26 | 5.31 | 5.31 | qfq | 14,262,100 | 76,079,767 | -1.48% |
| 2026-01-09 | 5.46 | 5.50 | 5.35 | 5.39 | 5.39 | qfq | 7,268,800 | 39,259,592 | -0.19% |
| 2026-01-08 | 5.35 | 5.53 | 5.27 | 5.40 | 5.40 | qfq | 7,267,100 | 39,491,153 | 1.31% |
| 2026-01-07 | 5.25 | 5.56 | 5.21 | 5.33 | 5.33 | qfq | 12,032,400 | 65,000,565 | 1.33% |
| 2026-01-06 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | qfq | 7,518,700 | 39,397,066 | -0.38% |
| 2026-01-05 | 5.01 | 5.42 | 4.94 | 5.28 | 5.28 | qfq | 13,961,700 | 72,918,444 | 6.67% |
| 2025-12-31 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | qfq | 4,231,600 | 20,929,347 | -0.20% |
| 2025-12-30 | 4.88 | 5.02 | 4.88 | 4.96 | 4.96 | qfq | 4,758,100 | 23,687,880 | 0.61% |
| 2025-12-29 | 5.00 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 5,640,800 | 27,964,665 | -1.79% |
| 2025-12-26 | 5.10 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 5,795,900 | 29,211,755 | -1.76% |
| 2025-12-25 | 5.05 | 5.20 | 5.03 | 5.11 | 5.11 | qfq | 5,998,275 | 30,733,337 | 0.79% |
| 2025-12-24 | 5.00 | 5.13 | 4.98 | 5.07 | 5.07 | qfq | 6,169,400 | 31,262,709 | 1.40% |
| 2025-12-23 | 5.13 | 5.13 | 4.98 | 5.00 | 5.00 | qfq | 3,815,000 | 19,288,521 | -2.15% |
| 2025-12-22 | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 4,633,300 | 23,764,628 | -0.20% |
| 2025-12-19 | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | qfq | 5,925,600 | 30,167,619 | 0.79% |
| 2025-12-18 | 4.93 | 5.23 | 4.93 | 5.08 | 5.08 | qfq | 8,202,000 | 41,844,381 | 1.80% |
| 2025-12-17 | 5.00 | 5.15 | 4.92 | 4.99 | 4.99 | qfq | 6,989,500 | 34,975,479 | -0.60% |
| 2025-12-16 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 5,859,800 | 29,330,937 | 0.00% |
| 2025-12-15 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | qfq | 6,974,520 | 34,978,617 | -1.76% |
| 2025-12-12 | 5.11 | 5.20 | 4.98 | 5.11 | 5.11 | qfq | 8,494,536 | 43,176,587 | -0.20% |
| 2025-12-11 | 5.28 | 5.29 | 5.07 | 5.12 | 5.12 | qfq | 7,920,100 | 40,711,305 | -2.85% |
| 2025-12-10 | 5.45 | 5.46 | 5.23 | 5.27 | 5.27 | qfq | 8,852,000 | 46,982,686 | -3.66% |
| 2025-12-09 | 5.39 | 5.51 | 5.33 | 5.47 | 5.47 | qfq | 4,340,300 | 23,511,045 | 1.67% |
| 2025-12-08 | 5.38 | 5.55 | 5.34 | 5.38 | 5.38 | qfq | 5,464,700 | 29,709,384 | 0.19% |
| 2025-12-05 | 5.34 | 5.37 | 5.21 | 5.37 | 5.37 | qfq | 3,604,200 | 19,080,843 | 1.70% |
| 2025-12-04 | 5.27 | 5.48 | 5.20 | 5.28 | 5.28 | qfq | 5,997,400 | 32,130,608 | 0.00% |
| 2025-12-03 | 5.47 | 5.52 | 5.27 | 5.28 | 5.28 | qfq | 6,469,800 | 34,550,910 | -3.47% |
| 2025-12-02 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | qfq | 3,220,500 | 17,593,738 | -0.55% |
| 2025-12-01 | 5.60 | 5.64 | 5.40 | 5.50 | 5.50 | qfq | 5,124,000 | 28,192,752 | -1.79% |
| 2025-11-28 | 5.68 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 3,891,500 | 21,858,273 | -1.23% |
| 2025-11-27 | 5.60 | 5.75 | 5.59 | 5.67 | 5.67 | qfq | 4,542,336 | 25,747,558 | 0.71% |
| 2025-11-26 | 5.61 | 5.67 | 5.57 | 5.63 | 5.63 | qfq | 4,578,900 | 25,732,336 | 0.00% |
| 2025-11-25 | 5.60 | 5.72 | 5.48 | 5.63 | 5.63 | qfq | 4,539,300 | 25,502,028 | 0.36% |
| 2025-11-24 | 5.35 | 5.76 | 5.31 | 5.61 | 5.61 | qfq | 6,649,000 | 36,832,795 | 5.06% |
| 2025-11-21 | 5.54 | 5.61 | 5.34 | 5.34 | 5.34 | qfq | 5,316,400 | 28,921,011 | -4.64% |
| 2025-11-20 | 5.84 | 5.84 | 5.58 | 5.60 | 5.60 | qfq | 4,825,600 | 27,279,160 | -4.11% |
| 2025-11-19 | 5.94 | 5.96 | 5.75 | 5.84 | 5.84 | qfq | 6,269,000 | 36,556,403 | -1.68% |
| 2025-11-18 | 6.01 | 6.24 | 5.93 | 5.94 | 5.94 | qfq | 8,541,300 | 51,687,174 | -1.00% |
| 2025-11-17 | 5.83 | 6.03 | 5.83 | 6.00 | 6.00 | qfq | 5,433,300 | 32,271,848 | 1.69% |
| 2025-11-14 | 5.83 | 6.00 | 5.83 | 5.90 | 5.90 | qfq | 4,597,800 | 27,274,625 | 0.68% |
| 2025-11-13 | 5.92 | 5.95 | 5.84 | 5.86 | 5.86 | qfq | 5,266,102 | 30,984,136 | -1.18% |
| 2025-11-12 | 6.06 | 6.06 | 5.88 | 5.93 | 5.93 | qfq | 6,228,200 | 37,181,217 | -2.31% |
| 2025-11-11 | 5.82 | 6.15 | 5.73 | 6.07 | 6.07 | qfq | 10,361,500 | 61,998,634 | 5.02% |
| 2025-11-10 | 5.77 | 5.87 | 5.75 | 5.78 | 5.78 | qfq | 4,166,400 | 24,122,613 | -0.69% |
| 2025-11-07 | 5.90 | 5.96 | 5.81 | 5.82 | 5.82 | qfq | 4,676,100 | 27,382,765 | -2.35% |
| 2025-11-06 | 5.80 | 5.96 | 5.71 | 5.96 | 5.96 | qfq | 6,644,300 | 38,859,700 | 1.88% |
| 2025-11-05 | 6.00 | 6.02 | 5.77 | 5.85 | 5.85 | qfq | 12,982,902 | 76,497,090 | -3.47% |
| 2025-11-04 | 6.22 | 6.31 | 6.04 | 6.06 | 6.06 | qfq | 6,689,300 | 41,046,633 | -2.73% |
| 2025-11-03 | 6.05 | 6.30 | 6.05 | 6.23 | 6.23 | qfq | 7,851,100 | 48,500,724 | 1.80% |
| 2025-10-31 | 6.02 | 6.18 | 6.02 | 6.12 | 6.12 | qfq | 5,209,500 | 31,853,106 | 0.00% |
| 2025-10-30 | 6.16 | 6.21 | 6.02 | 6.12 | 6.12 | qfq | 10,075,200 | 61,602,191 | -3.01% |
| 2025-10-29 | 6.07 | 6.56 | 6.07 | 6.31 | 6.31 | qfq | 11,010,975 | 69,999,285 | 2.44% |
| 2025-10-28 | 6.36 | 6.36 | 6.10 | 6.16 | 6.16 | qfq | 7,775,700 | 47,963,689 | -1.12% |
| 2025-10-27 | 6.39 | 6.46 | 6.15 | 6.23 | 6.23 | qfq | 9,094,100 | 57,234,211 | -1.74% |
| 2025-10-24 | 6.45 | 6.55 | 6.30 | 6.34 | 6.34 | qfq | 7,519,000 | 47,922,033 | -2.91% |
| 2025-10-23 | 6.53 | 6.77 | 6.36 | 6.53 | 6.53 | qfq | 9,720,900 | 63,654,908 | 0.00% |
| 2025-10-22 | 6.51 | 6.64 | 6.38 | 6.53 | 6.53 | qfq | 10,999,400 | 71,858,183 | 0.31% |
| 2025-10-21 | 6.10 | 6.94 | 6.10 | 6.51 | 6.51 | qfq | 19,072,900 | 125,115,193 | 5.68% |
| 2025-10-20 | 6.16 | 6.29 | 6.02 | 6.16 | 6.16 | qfq | 10,090,100 | 61,922,516 | -0.65% |
| 2025-10-17 | 6.33 | 6.44 | 6.10 | 6.20 | 6.20 | qfq | 15,500,808 | 96,780,032 | -1.59% |
| 2025-10-16 | 6.20 | 6.49 | 6.04 | 6.30 | 6.30 | qfq | 23,918,008 | 150,138,709 | 1.94% |
| 2025-10-15 | 5.18 | 6.18 | 5.14 | 6.18 | 6.18 | qfq | 19,209,808 | 109,825,029 | 20.00% |
| 2025-10-14 | 5.28 | 5.39 | 5.14 | 5.15 | 5.15 | qfq | 9,353,700 | 49,158,376 | 0.78% |
| 2025-10-13 | 5.17 | 5.17 | 4.82 | 5.11 | 5.11 | qfq | 9,100,100 | 45,999,107 | -3.40% |
| 2025-10-10 | 5.34 | 5.48 | 5.28 | 5.29 | 5.29 | qfq | 7,446,000 | 40,039,975 | -1.49% |
| 2025-10-09 | 5.76 | 5.78 | 5.31 | 5.37 | 5.37 | qfq | 14,829,400 | 80,952,804 | -5.79% |
| 2025-09-30 | 5.73 | 5.79 | 5.62 | 5.70 | 5.70 | qfq | 4,898,000 | 27,936,905 | -0.35% |
| 2025-09-29 | 5.78 | 5.81 | 5.56 | 5.72 | 5.72 | qfq | 5,814,617 | 33,197,506 | 0.00% |
| 2025-09-26 | 6.02 | 6.02 | 5.72 | 5.72 | 5.72 | qfq | 7,702,100 | 44,913,929 | -5.30% |
| 2025-09-25 | 5.71 | 6.20 | 5.66 | 6.04 | 6.04 | qfq | 13,664,000 | 81,865,763 | 5.59% |
| 2025-09-24 | 5.63 | 5.75 | 5.54 | 5.72 | 5.72 | qfq | 8,537,000 | 48,209,666 | 1.60% |
| 2025-09-23 | 5.73 | 5.88 | 5.54 | 5.63 | 5.63 | qfq | 8,983,100 | 50,831,963 | -1.05% |
| 2025-09-22 | 6.05 | 6.05 | 5.67 | 5.69 | 5.69 | qfq | 9,921,200 | 57,645,383 | -5.48% |
| 2025-09-19 | 6.25 | 6.30 | 5.96 | 6.02 | 6.02 | qfq | 12,108,200 | 73,546,491 | -4.14% |
| 2025-09-18 | 6.32 | 6.66 | 6.21 | 6.28 | 6.28 | qfq | 11,108,575 | 71,865,933 | -1.26% |
| 2025-09-17 | 6.38 | 6.45 | 6.25 | 6.36 | 6.36 | qfq | 8,822,125 | 56,042,533 | -0.31% |
| 2025-09-16 | 6.34 | 6.40 | 6.23 | 6.38 | 6.38 | qfq | 7,809,401 | 49,423,817 | -0.31% |
| 2025-09-15 | 6.51 | 6.56 | 6.37 | 6.40 | 6.40 | qfq | 7,599,700 | 49,057,104 | -1.39% |
| 2025-09-12 | 6.60 | 6.60 | 6.41 | 6.49 | 6.49 | qfq | 9,054,600 | 58,627,472 | -1.67% |
| 2025-09-11 | 6.61 | 6.73 | 6.50 | 6.60 | 6.60 | qfq | 8,378,225 | 55,221,758 | -0.75% |
| 2025-09-10 | 6.80 | 6.80 | 6.58 | 6.65 | 6.65 | qfq | 7,536,485 | 50,509,849 | -0.30% |
| 2025-09-09 | 6.51 | 6.84 | 6.44 | 6.67 | 6.67 | qfq | 14,045,700 | 94,546,789 | 3.09% |
| 2025-09-08 | 6.59 | 6.63 | 6.33 | 6.47 | 6.47 | qfq | 11,210,900 | 72,174,347 | -1.67% |
| 2025-09-05 | 6.68 | 6.78 | 6.51 | 6.58 | 6.58 | qfq | 9,105,792 | 60,243,946 | -1.20% |
| 2025-09-04 | 6.80 | 6.82 | 6.62 | 6.66 | 6.66 | qfq | 7,493,160 | 50,291,553 | -2.63% |
| 2025-09-03 | 6.92 | 7.03 | 6.68 | 6.84 | 6.84 | qfq | 9,340,300 | 63,738,363 | -1.01% |
| 2025-09-02 | 6.95 | 6.99 | 6.71 | 6.91 | 6.91 | qfq | 10,489,500 | 72,196,271 | -0.43% |
| 2025-09-01 | 6.88 | 6.98 | 6.73 | 6.94 | 6.94 | qfq | 11,763,800 | 80,654,152 | 0.73% |
| 2025-08-29 | 7.06 | 7.14 | 6.75 | 6.89 | 6.89 | qfq | 15,007,585 | 103,560,671 | -2.41% |
| 2025-08-28 | 7.22 | 7.30 | 6.95 | 7.06 | 7.06 | qfq | 15,215,800 | 107,718,545 | -2.22% |
| 2025-08-27 | 7.43 | 7.68 | 7.15 | 7.22 | 7.22 | qfq | 15,586,050 | 116,131,290 | -2.96% |
| 2025-08-26 | 7.10 | 7.57 | 7.03 | 7.44 | 7.44 | qfq | 17,083,000 | 124,750,528 | 3.62% |
| 2025-08-25 | 7.25 | 7.29 | 7.03 | 7.18 | 7.18 | qfq | 15,505,600 | 110,841,779 | -0.83% |
| 2025-08-22 | 6.87 | 7.29 | 6.82 | 7.24 | 7.24 | qfq | 17,513,300 | 124,559,737 | 4.62% |
| 2025-08-21 | 6.76 | 7.06 | 6.71 | 6.92 | 6.92 | qfq | 15,035,700 | 103,838,446 | 2.37% |
| 2025-08-20 | 6.67 | 6.96 | 6.63 | 6.76 | 6.76 | qfq | 13,457,800 | 91,539,103 | -0.15% |
| 2025-08-19 | 6.89 | 7.05 | 6.45 | 6.77 | 6.77 | qfq | 24,348,676 | 164,229,281 | -1.74% |
| 2025-08-18 | 7.15 | 7.29 | 6.78 | 6.89 | 6.89 | qfq | 22,374,600 | 156,783,854 | -4.04% |
| 2025-08-15 | 7.08 | 7.40 | 6.98 | 7.18 | 7.18 | qfq | 14,934,000 | 107,517,696 | 0.84% |
| 2025-08-14 | 7.20 | 7.30 | 7.07 | 7.12 | 7.12 | qfq | 12,759,344 | 91,096,765 | -2.86% |
| 2025-08-13 | 7.29 | 7.46 | 7.15 | 7.33 | 7.33 | qfq | 16,534,344 | 119,839,253 | -1.74% |
| 2025-08-12 | 7.33 | 7.88 | 7.30 | 7.46 | 7.46 | qfq | 13,593,880 | 102,732,104 | 1.91% |
| 2025-08-11 | 7.57 | 7.63 | 7.13 | 7.32 | 7.32 | qfq | 16,483,223 | 120,049,577 | -2.14% |
| 2025-08-08 | 6.99 | 7.49 | 6.88 | 7.48 | 7.48 | qfq | 20,928,150 | 152,211,456 | 6.86% |
| 2025-08-07 | 7.29 | 7.63 | 6.82 | 7.00 | 7.00 | qfq | 28,198,400 | 199,773,073 | -3.98% |
| 2025-08-06 | 6.29 | 7.55 | 6.29 | 7.29 | 7.29 | qfq | 29,787,444 | 205,249,974 | 15.17% |
| 2025-08-05 | 6.10 | 6.66 | 6.10 | 6.33 | 6.33 | qfq | 22,163,402 | 141,696,222 | 1.93% |
| 2025-08-04 | 5.65 | 6.28 | 5.64 | 6.21 | 6.21 | qfq | 24,502,189 | 146,202,700 | 8.57% |
| 2025-08-01 | 5.49 | 5.94 | 5.47 | 5.72 | 5.72 | qfq | 27,900,250 | 158,587,464 | 4.57% |
| 2025-07-31 | 5.26 | 5.53 | 5.15 | 5.47 | 5.47 | qfq | 19,083,625 | 102,245,387 | 4.19% |
| 2025-07-30 | 5.20 | 5.31 | 5.14 | 5.25 | 5.25 | qfq | 11,126,650 | 57,979,636 | 0.96% |
| 2025-07-29 | 5.11 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 10,258,200 | 52,961,908 | 0.97% |
| 2025-07-28 | 5.03 | 5.20 | 5.01 | 5.15 | 5.15 | qfq | 10,354,500 | 53,091,846 | 2.39% |
| 2025-07-25 | 5.10 | 5.13 | 5.03 | 5.03 | 5.03 | qfq | 9,232,100 | 46,832,314 | -1.95% |
| 2025-07-24 | 5.20 | 5.20 | 5.07 | 5.13 | 5.13 | qfq | 9,869,350 | 50,424,523 | -0.77% |
| 2025-07-23 | 5.24 | 5.25 | 5.14 | 5.17 | 5.17 | qfq | 8,708,700 | 45,315,213 | -1.34% |
| 2025-07-22 | 5.07 | 5.25 | 5.01 | 5.24 | 5.24 | qfq | 13,773,900 | 70,685,850 | 3.35% |
| 2025-07-21 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | qfq | 13,096,679 | 66,011,195 | -1.17% |
| 2025-07-18 | 5.21 | 5.29 | 5.05 | 5.13 | 5.13 | qfq | 14,623,900 | 75,357,217 | -1.35% |
| 2025-07-17 | 5.28 | 5.32 | 5.16 | 5.20 | 5.20 | qfq | 12,633,700 | 65,982,430 | -2.44% |
| 2025-07-16 | 5.06 | 5.34 | 5.02 | 5.33 | 5.33 | qfq | 18,423,502 | 95,960,198 | 5.54% |
| 2025-07-15 | 5.03 | 5.09 | 4.97 | 5.05 | 5.05 | qfq | 9,819,001 | 49,357,033 | -0.20% |
| 2025-07-14 | 5.08 | 5.13 | 4.98 | 5.06 | 5.06 | qfq | 12,289,700 | 61,967,755 | -0.39% |
| 2025-07-11 | 5.17 | 5.18 | 5.00 | 5.08 | 5.08 | qfq | 15,540,042 | 78,929,617 | -1.36% |
| 2025-07-10 | 5.10 | 5.18 | 5.10 | 5.15 | 5.15 | qfq | 14,343,436 | 73,766,865 | 0.78% |
| 2025-07-09 | 5.13 | 5.37 | 5.10 | 5.11 | 5.11 | qfq | 19,570,500 | 101,987,619 | -1.35% |
| 2025-07-08 | 5.13 | 5.27 | 5.04 | 5.18 | 5.18 | qfq | 12,924,600 | 66,471,809 | 0.58% |
| 2025-07-07 | 5.01 | 5.18 | 4.96 | 5.15 | 5.15 | qfq | 12,187,003 | 61,690,225 | 1.78% |
| 2025-07-04 | 5.05 | 5.25 | 5.04 | 5.06 | 5.06 | qfq | 17,641,100 | 90,514,604 | 1.00% |
| 2025-07-03 | 5.15 | 5.40 | 4.94 | 5.01 | 5.01 | qfq | 30,886,503 | 158,083,950 | -4.21% |
| 2025-07-02 | 4.75 | 5.24 | 4.64 | 5.23 | 5.23 | qfq | 33,371,478 | 165,153,275 | 10.57% |
| 2025-07-01 | 4.60 | 4.77 | 4.54 | 4.73 | 4.73 | qfq | 18,235,864 | 85,608,979 | 3.05% |
| 2025-06-30 | 4.41 | 4.65 | 4.40 | 4.59 | 4.59 | qfq | 18,110,630 | 82,691,115 | 4.32% |
| 2025-06-27 | 4.30 | 4.43 | 4.26 | 4.40 | 4.40 | qfq | 11,787,700 | 51,549,291 | 2.09% |
| 2025-06-26 | 4.28 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 11,246,200 | 48,164,778 | 0.47% |
| 2025-06-25 | 4.20 | 4.34 | 4.17 | 4.29 | 4.29 | qfq | 10,273,300 | 43,755,284 | 2.88% |
| 2025-06-24 | 4.16 | 4.23 | 4.13 | 4.17 | 4.17 | qfq | 8,309,436 | 34,751,430 | 0.72% |
| 2025-06-23 | 4.11 | 4.19 | 4.02 | 4.14 | 4.14 | qfq | 11,691,200 | 47,962,943 | -0.24% |
| 2025-06-20 | 4.15 | 4.32 | 4.03 | 4.15 | 4.15 | qfq | 10,938,000 | 45,606,557 | 0.00% |
| 2025-06-19 | 4.35 | 4.38 | 4.12 | 4.15 | 4.15 | qfq | 13,055,182 | 55,161,239 | -4.38% |
| 2025-06-18 | 4.41 | 4.47 | 4.28 | 4.34 | 4.34 | qfq | 11,041,222 | 48,132,293 | -1.59% |
| 2025-06-17 | 4.71 | 4.71 | 4.35 | 4.41 | 4.41 | qfq | 27,010,196 | 121,551,682 | -7.16% |
| 2025-06-13 | 4.60 | 4.77 | 4.60 | 4.75 | 4.75 | qfq | 16,639,500 | 78,214,256 | 2.81% |
| 2025-06-12 | 4.70 | 4.73 | 4.56 | 4.62 | 4.62 | qfq | 14,188,215 | 65,846,930 | -2.74% |
| 2025-06-11 | 4.74 | 4.85 | 4.66 | 4.75 | 4.75 | qfq | 16,262,122 | 77,020,019 | 0.42% |
| 2025-06-10 | 4.63 | 4.78 | 4.56 | 4.73 | 4.73 | qfq | 17,373,350 | 81,269,660 | 2.83% |
| 2025-06-09 | 4.65 | 4.73 | 4.54 | 4.60 | 4.60 | qfq | 11,955,050 | 55,108,457 | -2.13% |
| 2025-06-06 | 4.40 | 4.72 | 4.36 | 4.70 | 4.70 | qfq | 18,404,734 | 84,349,219 | 4.68% |
| 2025-06-05 | 4.45 | 4.50 | 3.99 | 4.49 | 4.49 | qfq | 32,718,483 | 141,323,000 | 0.90% |
| 2025-06-04 | 4.61 | 4.91 | 4.38 | 4.45 | 4.45 | qfq | 25,916,550 | 121,344,654 | -3.68% |
| 2025-06-03 | 4.64 | 4.69 | 4.57 | 4.62 | 4.62 | qfq | 9,362,300 | 43,298,617 | -0.43% |
| 2025-05-30 | 4.48 | 4.74 | 4.41 | 4.64 | 4.64 | qfq | 17,390,300 | 80,179,296 | 3.34% |
| 2025-05-29 | 4.43 | 4.58 | 4.41 | 4.49 | 4.49 | qfq | 10,374,600 | 46,637,953 | 2.05% |
| 2025-05-28 | 4.61 | 4.63 | 4.30 | 4.40 | 4.40 | qfq | 19,770,330 | 87,401,578 | -4.14% |
| 2025-05-27 | 4.59 | 4.66 | 4.49 | 4.59 | 4.59 | qfq | 16,480,574 | 75,284,671 | 0.22% |
| 2025-05-26 | 4.51 | 4.64 | 4.44 | 4.58 | 4.58 | qfq | 15,444,400 | 70,085,713 | 3.39% |
| 2025-05-23 | 4.63 | 4.78 | 4.40 | 4.43 | 4.43 | qfq | 29,167,100 | 133,364,463 | -4.32% |
| 2025-05-22 | 4.18 | 4.83 | 4.13 | 4.63 | 4.63 | qfq | 28,293,227 | 124,831,435 | 8.94% |
| 2025-05-21 | 4.22 | 4.43 | 4.19 | 4.25 | 4.25 | qfq | 23,367,646 | 100,294,088 | 0.95% |
| 2025-05-20 | 4.09 | 4.45 | 4.03 | 4.21 | 4.21 | qfq | 28,518,607 | 121,548,509 | 2.93% |
| 2025-05-19 | 3.82 | 4.11 | 3.82 | 4.09 | 4.09 | qfq | 23,827,923 | 95,290,395 | 7.92% |
| 2025-05-16 | 3.77 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 8,485,100 | 32,022,511 | 0.26% |
| 2025-05-15 | 3.76 | 3.88 | 3.69 | 3.78 | 3.78 | qfq | 12,249,903 | 46,500,191 | 0.27% |
| 2025-05-14 | 3.64 | 3.80 | 3.64 | 3.77 | 3.77 | qfq | 10,842,203 | 40,551,476 | 2.45% |
| 2025-05-13 | 3.82 | 3.84 | 3.61 | 3.68 | 3.68 | qfq | 12,503,900 | 46,595,588 | -2.13% |
| 2025-05-12 | 3.83 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 11,208,101 | 42,416,467 | -1.05% |
| 2025-05-09 | 3.83 | 3.93 | 3.74 | 3.80 | 3.80 | qfq | 11,919,700 | 45,649,273 | -1.30% |
| 2025-05-08 | 3.81 | 3.91 | 3.74 | 3.85 | 3.85 | qfq | 13,937,100 | 53,369,527 | 0.52% |
| 2025-05-07 | 3.70 | 3.94 | 3.69 | 3.83 | 3.83 | qfq | 18,729,676 | 71,942,371 | 3.23% |
| 2025-05-06 | 3.61 | 3.76 | 3.53 | 3.71 | 3.71 | qfq | 18,740,000 | 68,740,830 | 0.82% |
| 2025-04-30 | 3.99 | 3.99 | 3.53 | 3.68 | 3.68 | qfq | 33,238,400 | 125,679,162 | -9.80% |
| 2025-04-29 | 3.74 | 4.13 | 3.70 | 4.08 | 4.08 | qfq | 27,892,009 | 108,177,490 | 3.29% |
| 2025-04-28 | 3.89 | 4.20 | 3.89 | 3.95 | 3.95 | qfq | 31,681,300 | 127,252,220 | 3.95% |
| 2025-04-25 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | qfq | 20,497,600 | 77,651,768 | 4.97% |
| 2025-04-24 | 3.70 | 3.79 | 3.59 | 3.62 | 3.62 | qfq | 20,251,800 | 74,819,542 | -1.36% |
| 2025-04-23 | 3.36 | 3.74 | 3.36 | 3.67 | 3.67 | qfq | 25,726,030 | 91,607,486 | 11.21% |
| 2025-04-22 | 3.45 | 3.46 | 3.29 | 3.30 | 3.30 | qfq | 16,174,800 | 53,910,277 | -3.79% |
| 2025-04-21 | 3.58 | 3.63 | 3.37 | 3.43 | 3.43 | qfq | 15,600,400 | 53,919,043 | -2.00% |
| 2025-04-18 | 3.33 | 3.55 | 3.33 | 3.50 | 3.50 | qfq | 17,630,600 | 60,396,783 | 6.06% |
| 2025-04-17 | 3.45 | 3.52 | 3.27 | 3.30 | 3.30 | qfq | 20,393,100 | 68,695,700 | -4.62% |
| 2025-04-16 | 3.59 | 3.59 | 3.41 | 3.46 | 3.46 | qfq | 18,082,075 | 62,820,909 | -3.62% |
| 2025-04-15 | 3.67 | 3.80 | 3.53 | 3.59 | 3.59 | qfq | 19,943,900 | 72,710,688 | -2.18% |
| 2025-04-14 | 3.78 | 3.94 | 3.62 | 3.67 | 3.67 | qfq | 23,170,230 | 87,490,121 | -1.61% |
| 2025-04-11 | 3.59 | 3.82 | 3.59 | 3.73 | 3.73 | qfq | 17,323,600 | 64,826,976 | 2.47% |
| 2025-04-10 | 3.76 | 3.89 | 3.61 | 3.64 | 3.64 | qfq | 21,170,141 | 79,517,641 | -2.15% |
| 2025-04-09 | 3.48 | 3.84 | 3.47 | 3.72 | 3.72 | qfq | 30,812,576 | 112,134,268 | 4.79% |
| 2025-04-08 | 3.09 | 3.61 | 3.09 | 3.55 | 3.55 | qfq | 28,645,900 | 95,230,063 | 14.89% |
| 2025-04-07 | 3.52 | 3.61 | 3.05 | 3.09 | 3.09 | qfq | 27,623,500 | 90,540,049 | -18.90% |
| 2025-04-03 | 3.83 | 3.87 | 3.69 | 3.81 | 3.81 | qfq | 14,528,442 | 54,907,070 | -1.04% |
| 2025-04-02 | 3.95 | 3.97 | 3.76 | 3.85 | 3.85 | qfq | 22,025,500 | 84,519,683 | -3.02% |
| 2025-04-01 | 3.91 | 4.08 | 3.81 | 3.97 | 3.97 | qfq | 22,297,275 | 88,014,974 | -0.25% |
| 2025-03-31 | 4.00 | 4.13 | 3.91 | 3.98 | 3.98 | qfq | 25,541,700 | 102,841,247 | 0.00% |
| 2025-03-28 | 3.68 | 4.05 | 3.68 | 3.98 | 3.98 | qfq | 34,724,493 | 135,030,294 | 7.28% |
| 2025-03-27 | 3.69 | 3.96 | 3.69 | 3.71 | 3.71 | qfq | 29,193,217 | 111,983,523 | -1.85% |
| 2025-03-26 | 3.42 | 3.96 | 3.33 | 3.78 | 3.78 | qfq | 30,899,317 | 110,739,603 | 10.20% |
| 2025-03-25 | 3.32 | 3.56 | 3.32 | 3.43 | 3.43 | qfq | 22,794,607 | 78,954,582 | 3.63% |
| 2025-03-24 | 3.53 | 3.58 | 3.28 | 3.31 | 3.31 | qfq | 29,715,293 | 101,601,887 | -7.80% |
| 2025-03-21 | 3.87 | 3.98 | 3.57 | 3.59 | 3.59 | qfq | 34,046,941 | 127,420,567 | -8.18% |
| 2025-03-20 | 3.76 | 4.04 | 3.73 | 3.91 | 3.91 | qfq | 32,153,108 | 125,408,915 | 4.83% |
| 2025-03-19 | 3.78 | 3.88 | 3.68 | 3.73 | 3.73 | qfq | 25,208,300 | 95,014,719 | -0.27% |
| 2025-03-18 | 3.79 | 4.15 | 3.66 | 3.74 | 3.74 | qfq | 47,479,015 | 183,478,245 | 0.27% |
| 2025-03-17 | 3.31 | 3.76 | 3.18 | 3.73 | 3.73 | qfq | 37,184,776 | 128,387,932 | 10.68% |
| 2025-03-14 | 3.32 | 3.50 | 3.31 | 3.37 | 3.37 | qfq | 27,532,176 | 93,744,417 | 0.30% |
| 2025-03-13 | 3.22 | 3.41 | 3.18 | 3.36 | 3.36 | qfq | 38,764,715 | 128,355,854 | 5.66% |
| 2025-03-12 | 3.25 | 3.55 | 3.15 | 3.18 | 3.18 | qfq | 50,996,900 | 171,581,845 | -3.34% |
| 2025-03-11 | 2.88 | 3.30 | 2.88 | 3.29 | 3.29 | qfq | 41,933,732 | 128,466,737 | 12.29% |
| 2025-03-10 | 2.73 | 3.01 | 2.71 | 2.93 | 2.93 | qfq | 35,345,500 | 102,607,672 | 5.78% |
| 2025-03-07 | 2.55 | 2.78 | 2.55 | 2.77 | 2.77 | qfq | 29,141,703 | 77,858,635 | 7.78% |
| 2025-03-06 | 2.58 | 2.73 | 2.56 | 2.57 | 2.57 | qfq | 29,517,737 | 77,847,290 | -1.15% |
| 2025-03-05 | 2.43 | 2.60 | 2.41 | 2.60 | 2.60 | qfq | 30,310,995 | 77,304,377 | 7.88% |
| 2025-03-04 | 2.40 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 9,053,903 | 21,813,913 | -0.41% |
| 2025-03-03 | 2.41 | 2.45 | 2.33 | 2.42 | 2.42 | qfq | 16,713,940 | 39,998,993 | -2.02% |
| 2025-02-28 | 2.50 | 2.59 | 2.46 | 2.47 | 2.47 | qfq | 20,965,017 | 52,898,142 | -1.20% |
| 2025-02-27 | 2.40 | 2.58 | 2.39 | 2.50 | 2.50 | qfq | 25,630,915 | 63,461,334 | 4.60% |
| 2025-02-26 | 2.45 | 2.47 | 2.38 | 2.39 | 2.39 | qfq | 14,328,200 | 34,461,285 | -2.45% |
| 2025-02-25 | 2.38 | 2.49 | 2.37 | 2.45 | 2.45 | qfq | 20,311,602 | 49,461,591 | 2.08% |
| 2025-02-24 | 2.29 | 2.47 | 2.28 | 2.40 | 2.40 | qfq | 28,966,877 | 69,047,324 | 4.35% |
| 2025-02-21 | 2.35 | 2.39 | 2.25 | 2.30 | 2.30 | qfq | 26,738,350 | 61,591,532 | -2.95% |
| 2025-02-20 | 2.37 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 16,455,305 | 39,054,914 | -0.84% |
| 2025-02-19 | 2.39 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 16,965,100 | 40,554,583 | -0.42% |
| 2025-02-18 | 2.47 | 2.49 | 2.36 | 2.40 | 2.40 | qfq | 18,831,802 | 45,594,560 | -2.83% |
| 2025-02-17 | 2.41 | 2.51 | 2.36 | 2.47 | 2.47 | qfq | 20,517,802 | 50,293,801 | 1.65% |
| 2025-02-14 | 2.41 | 2.50 | 2.40 | 2.43 | 2.43 | qfq | 16,727,645 | 40,873,091 | 0.41% |
| 2025-02-13 | 2.48 | 2.51 | 2.41 | 2.42 | 2.42 | qfq | 20,169,500 | 49,478,411 | -3.20% |
| 2025-02-12 | 2.53 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 22,279,216 | 55,383,027 | -1.57% |
| 2025-02-11 | 2.51 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 20,586,100 | 51,928,893 | 1.20% |
| 2025-02-10 | 2.50 | 2.58 | 2.47 | 2.51 | 2.51 | qfq | 21,235,575 | 53,298,776 | 0.40% |
| 2025-02-07 | 2.44 | 2.51 | 2.44 | 2.50 | 2.50 | qfq | 20,020,770 | 49,731,871 | 1.63% |
| 2025-02-06 | 2.50 | 2.54 | 2.42 | 2.46 | 2.46 | qfq | 23,102,600 | 57,368,408 | -1.20% |
| 2025-02-05 | 2.51 | 2.54 | 2.33 | 2.49 | 2.49 | qfq | 22,939,900 | 56,035,465 | -3.86% |
| 2025-01-27 | 2.70 | 2.75 | 2.58 | 2.59 | 2.59 | qfq | 16,680,317 | 44,040,818 | -1.89% |
| 2025-01-24 | 2.80 | 2.86 | 2.61 | 2.64 | 2.64 | qfq | 27,610,000 | 75,467,007 | -1.12% |
| 2025-01-23 | 2.85 | 2.88 | 2.65 | 2.67 | 2.67 | qfq | 20,587,900 | 56,774,914 | -4.64% |
| 2025-01-22 | 2.71 | 2.83 | 2.67 | 2.80 | 2.80 | qfq | 23,903,100 | 65,538,561 | 1.45% |
| 2025-01-21 | 2.57 | 2.81 | 2.57 | 2.76 | 2.76 | qfq | 31,632,775 | 85,861,821 | 6.98% |
| 2025-01-20 | 2.66 | 2.69 | 2.55 | 2.58 | 2.58 | qfq | 24,983,490 | 64,860,503 | -3.73% |
| 2025-01-17 | 2.65 | 2.82 | 2.63 | 2.68 | 2.68 | qfq | 24,249,800 | 65,939,331 | 0.75% |
| 2025-01-16 | 2.70 | 2.83 | 2.66 | 2.66 | 2.66 | qfq | 30,965,250 | 84,318,854 | -1.12% |
| 2025-01-15 | 2.77 | 2.85 | 2.64 | 2.69 | 2.69 | qfq | 36,412,700 | 98,891,611 | -3.93% |
| 2025-01-14 | 2.71 | 2.95 | 2.63 | 2.80 | 2.80 | qfq | 50,373,202 | 139,424,779 | 3.70% |
| 2025-01-13 | 2.23 | 2.70 | 2.17 | 2.70 | 2.70 | qfq | 46,452,352 | 118,072,638 | 20.00% |
| 2025-01-10 | 2.40 | 2.46 | 2.23 | 2.25 | 2.25 | qfq | 22,741,500 | 52,919,063 | -6.25% |
| 2025-01-09 | 2.44 | 2.51 | 2.37 | 2.40 | 2.40 | qfq | 27,433,525 | 66,626,116 | -4.00% |
| 2025-01-08 | 2.42 | 2.62 | 2.38 | 2.50 | 2.50 | qfq | 47,823,575 | 119,020,906 | 8.70% |
| 2025-01-07 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | qfq | 14,484,042 | 33,313,289 | 19.79% |
| 2025-01-06 | 2.06 | 2.07 | 1.89 | 1.92 | 1.92 | qfq | 22,645,727 | 44,466,790 | -7.25% |
| 2025-01-03 | 2.28 | 2.30 | 2.04 | 2.07 | 2.07 | qfq | 22,220,710 | 47,049,376 | -8.81% |
| 2025-01-02 | 2.21 | 2.34 | 2.21 | 2.27 | 2.27 | qfq | 17,685,642 | 40,388,423 | -0.44% |
| 2024-12-31 | 2.49 | 2.57 | 2.26 | 2.28 | 2.28 | qfq | 25,687,830 | 60,684,984 | -8.06% |
| 2024-12-30 | 2.53 | 2.62 | 2.43 | 2.48 | 2.48 | qfq | 18,800,800 | 47,241,527 | -5.34% |
| 2024-12-27 | 2.50 | 2.69 | 2.48 | 2.62 | 2.62 | qfq | 21,011,700 | 54,339,667 | 3.56% |
| 2024-12-26 | 2.30 | 2.63 | 2.26 | 2.53 | 2.53 | qfq | 29,665,400 | 71,436,882 | 8.12% |
| 2024-12-25 | 2.50 | 2.52 | 2.19 | 2.34 | 2.34 | qfq | 29,899,497 | 68,747,466 | -5.26% |
| 2024-12-24 | 2.45 | 2.58 | 2.41 | 2.47 | 2.47 | qfq | 21,019,600 | 52,530,571 | 2.49% |
| 2024-12-23 | 2.76 | 2.76 | 2.34 | 2.41 | 2.41 | qfq | 31,870,897 | 80,639,040 | -15.44% |
| 2024-12-20 | 2.89 | 2.96 | 2.80 | 2.85 | 2.85 | qfq | 19,906,300 | 57,487,746 | -3.06% |
| 2024-12-19 | 2.80 | 2.98 | 2.78 | 2.94 | 2.94 | qfq | 22,190,400 | 64,366,724 | 3.89% |
| 2024-12-18 | 2.79 | 2.83 | 2.66 | 2.83 | 2.83 | qfq | 20,220,600 | 54,961,654 | 1.80% |
| 2024-12-17 | 2.90 | 3.02 | 2.74 | 2.78 | 2.78 | qfq | 27,216,842 | 77,381,171 | -5.44% |
| 2024-12-16 | 2.77 | 3.19 | 2.73 | 2.94 | 2.94 | qfq | 50,870,062 | 153,301,549 | 6.14% |
| 2024-12-13 | 2.56 | 2.86 | 2.54 | 2.77 | 2.77 | qfq | 32,169,565 | 87,080,806 | 6.95% |
| 2024-12-12 | 2.65 | 2.72 | 2.58 | 2.59 | 2.59 | qfq | 24,808,500 | 65,387,517 | -3.00% |
| 2024-12-11 | 2.59 | 2.78 | 2.58 | 2.67 | 2.67 | qfq | 25,915,908 | 69,509,129 | 2.69% |
| 2024-12-10 | 2.65 | 2.73 | 2.54 | 2.60 | 2.60 | qfq | 29,354,422 | 76,490,426 | 0.00% |
| 2024-12-09 | 2.39 | 2.69 | 2.39 | 2.60 | 2.60 | qfq | 40,503,422 | 103,514,827 | 7.88% |
| 2024-12-06 | 2.27 | 2.44 | 2.26 | 2.41 | 2.41 | qfq | 26,845,906 | 63,115,068 | 6.64% |
| 2024-12-05 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | qfq | 14,740,000 | 32,931,079 | 3.67% |
| 2024-12-04 | 2.24 | 2.27 | 2.16 | 2.18 | 2.18 | qfq | 19,129,375 | 42,339,095 | -3.96% |
| 2024-12-03 | 2.33 | 2.33 | 2.24 | 2.27 | 2.27 | qfq | 18,451,400 | 42,212,671 | -2.58% |
| 2024-12-02 | 2.27 | 2.40 | 2.26 | 2.33 | 2.33 | qfq | 21,624,600 | 50,457,183 | 1.75% |
| 2024-11-29 | 2.29 | 2.34 | 2.24 | 2.29 | 2.29 | qfq | 22,001,400 | 50,272,557 | -1.29% |
| 2024-11-28 | 2.15 | 2.43 | 2.15 | 2.32 | 2.32 | qfq | 34,885,200 | 79,037,116 | 7.91% |
| 2024-11-27 | 2.06 | 2.17 | 2.00 | 2.15 | 2.15 | qfq | 20,504,806 | 42,699,371 | 3.37% |
| 2024-11-26 | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | qfq | 14,634,200 | 30,486,536 | 0.97% |
| 2024-11-25 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | qfq | 16,734,700 | 34,379,106 | -1.44% |
| 2024-11-22 | 2.10 | 2.17 | 2.08 | 2.09 | 2.09 | qfq | 20,985,300 | 44,526,068 | -1.42% |
| 2024-11-21 | 2.19 | 2.19 | 2.09 | 2.12 | 2.12 | qfq | 19,421,500 | 41,387,287 | -3.20% |
| 2024-11-20 | 2.14 | 2.21 | 2.12 | 2.19 | 2.19 | qfq | 19,332,860 | 41,985,108 | 2.82% |
| 2024-11-19 | 2.12 | 2.17 | 2.02 | 2.13 | 2.13 | qfq | 20,472,875 | 43,103,117 | 0.95% |
| 2024-11-18 | 2.23 | 2.25 | 2.06 | 2.11 | 2.11 | qfq | 23,684,700 | 50,834,484 | -5.38% |
| 2024-11-15 | 2.28 | 2.32 | 2.22 | 2.23 | 2.23 | qfq | 23,871,900 | 54,136,501 | -4.29% |
| 2024-11-14 | 2.34 | 2.43 | 2.31 | 2.33 | 2.33 | qfq | 30,389,600 | 71,961,911 | 0.00% |
| 2024-11-13 | 2.31 | 2.40 | 2.18 | 2.33 | 2.33 | qfq | 28,915,442 | 66,522,070 | -1.69% |
| 2024-11-12 | 2.46 | 2.46 | 2.32 | 2.37 | 2.37 | qfq | 35,641,701 | 84,119,304 | -2.47% |
| 2024-11-11 | 2.30 | 2.55 | 2.29 | 2.43 | 2.43 | qfq | 38,743,066 | 94,202,621 | 4.74% |
| 2024-11-08 | 2.29 | 2.55 | 2.29 | 2.32 | 2.32 | qfq | 46,477,800 | 111,077,422 | 2.20% |
| 2024-11-07 | 2.03 | 2.42 | 2.00 | 2.27 | 2.27 | qfq | 44,679,182 | 99,161,579 | 10.73% |
| 2024-11-06 | 2.03 | 2.12 | 2.02 | 2.05 | 2.05 | qfq | 28,381,554 | 58,452,438 | 0.99% |
| 2024-11-05 | 1.98 | 2.06 | 1.97 | 2.03 | 2.03 | qfq | 27,846,400 | 56,439,720 | 3.05% |
| 2024-11-04 | 1.91 | 1.98 | 1.89 | 1.97 | 1.97 | qfq | 23,532,079 | 45,926,745 | 3.14% |
| 2024-11-01 | 2.09 | 2.10 | 1.91 | 1.91 | 1.91 | qfq | 40,364,183 | 80,355,448 | -9.91% |
| 2024-10-31 | 2.06 | 2.23 | 2.05 | 2.12 | 2.12 | qfq | 36,452,200 | 78,153,922 | 1.92% |
| 2024-10-30 | 2.11 | 2.20 | 2.02 | 2.08 | 2.08 | qfq | 41,540,907 | 87,519,892 | 1.96% |
| 2024-10-29 | 1.98 | 2.10 | 1.90 | 2.04 | 2.04 | qfq | 40,843,800 | 81,010,582 | 3.55% |
| 2024-10-28 | 1.87 | 1.98 | 1.87 | 1.97 | 1.97 | qfq | 30,369,865 | 58,726,750 | 4.23% |
| 2024-10-25 | 1.92 | 1.95 | 1.86 | 1.89 | 1.89 | qfq | 27,310,875 | 51,537,971 | -0.53% |
| 2024-10-24 | 1.79 | 1.93 | 1.77 | 1.90 | 1.90 | qfq | 32,582,675 | 60,595,493 | 4.97% |
| 2024-10-23 | 1.79 | 1.87 | 1.78 | 1.81 | 1.81 | qfq | 22,354,000 | 40,699,337 | 0.00% |
| 2024-10-22 | 1.72 | 1.84 | 1.68 | 1.81 | 1.81 | qfq | 29,757,700 | 52,901,507 | 5.23% |
| 2024-10-21 | 1.69 | 1.73 | 1.66 | 1.72 | 1.72 | qfq | 20,785,115 | 35,330,161 | 1.18% |
| 2024-10-18 | 1.65 | 1.71 | 1.63 | 1.70 | 1.70 | qfq | 20,667,018 | 34,577,466 | 2.41% |
| 2024-10-17 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | qfq | 19,457,403 | 32,834,214 | -1.78% |
| 2024-10-16 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 20,543,400 | 34,849,422 | -1.17% |
| 2024-10-15 | 1.79 | 1.80 | 1.71 | 1.71 | 1.71 | qfq | 24,438,503 | 43,014,044 | -5.52% |
| 2024-10-14 | 1.77 | 1.82 | 1.73 | 1.81 | 1.81 | qfq | 21,638,315 | 38,342,072 | 2.26% |
| 2024-10-11 | 1.82 | 1.88 | 1.74 | 1.77 | 1.77 | qfq | 24,513,315 | 44,534,152 | -3.80% |
| 2024-10-10 | 1.84 | 1.89 | 1.80 | 1.84 | 1.84 | qfq | 25,151,115 | 46,512,789 | 1.10% |
| 2024-10-09 | 2.03 | 2.04 | 1.82 | 1.82 | 1.82 | qfq | 40,417,600 | 77,810,771 | -14.15% |
| 2024-10-08 | 2.19 | 2.20 | 1.90 | 2.12 | 2.12 | qfq | 68,547,703 | 140,327,944 | 12.17% |
| 2024-09-30 | 1.77 | 1.94 | 1.72 | 1.89 | 1.89 | qfq | 43,986,835 | 80,063,856 | 11.18% |
| 2024-09-27 | 1.63 | 1.72 | 1.62 | 1.70 | 1.70 | qfq | 26,461,200 | 44,063,272 | 4.29% |
| 2024-09-26 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | qfq | 16,736,200 | 27,027,919 | 0.62% |
| 2024-09-25 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 18,068,800 | 29,249,847 | 1.89% |
| 2024-09-24 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | qfq | 15,234,103 | 23,878,686 | 1.92% |
| 2024-09-23 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | qfq | 14,115,000 | 22,044,570 | 0.00% |
| 2024-09-20 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | qfq | 20,985,900 | 32,717,020 | -4.88% |
| 2024-09-19 | 1.60 | 1.66 | 1.56 | 1.64 | 1.64 | qfq | 12,577,300 | 20,430,021 | 3.14% |
| 2024-09-18 | 1.67 | 1.68 | 1.56 | 1.59 | 1.59 | qfq | 15,826,500 | 25,365,390 | -4.22% |
| 2024-09-13 | 1.65 | 1.73 | 1.65 | 1.66 | 1.66 | qfq | 12,618,300 | 21,228,375 | 0.61% |
| 2024-09-12 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | qfq | 9,527,100 | 15,797,918 | 1.23% |
| 2024-09-11 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 9,926,100 | 16,383,789 | -2.98% |
| 2024-09-10 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | qfq | 14,312,800 | 23,851,414 | -1.18% |
| 2024-09-09 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | qfq | 12,907,400 | 21,910,641 | -4.49% |
| 2024-09-06 | 1.77 | 1.86 | 1.77 | 1.78 | 1.78 | qfq | 11,129,800 | 20,118,380 | 0.56% |
| 2024-09-05 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | qfq | 10,745,300 | 19,185,167 | 0.57% |
| 2024-09-04 | 1.89 | 1.90 | 1.74 | 1.76 | 1.76 | qfq | 19,276,300 | 35,023,886 | -8.33% |
| 2024-09-03 | 1.82 | 1.93 | 1.81 | 1.92 | 1.92 | qfq | 21,075,800 | 39,240,742 | 5.49% |
| 2024-09-02 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | qfq | 15,215,500 | 27,399,787 | 1.11% |
| 2024-08-30 | 1.74 | 1.84 | 1.72 | 1.80 | 1.80 | qfq | 22,677,900 | 40,663,958 | 2.27% |
| 2024-08-29 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 13,408,100 | 23,598,931 | -3.30% |
| 2024-08-28 | 1.77 | 1.83 | 1.71 | 1.82 | 1.82 | qfq | 13,702,441 | 24,402,727 | 0.55% |
| 2024-08-27 | 1.79 | 1.88 | 1.75 | 1.81 | 1.81 | qfq | 14,944,500 | 26,867,576 | 1.12% |
| 2024-08-26 | 1.61 | 1.79 | 1.59 | 1.79 | 1.79 | qfq | 16,185,900 | 27,583,368 | 10.49% |
| 2024-08-23 | 1.67 | 1.69 | 1.59 | 1.62 | 1.62 | qfq | 10,143,600 | 16,474,592 | -3.57% |
| 2024-08-22 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | qfq | 13,284,236 | 22,312,743 | 3.07% |
| 2024-08-21 | 1.58 | 1.66 | 1.57 | 1.63 | 1.63 | qfq | 8,761,500 | 14,145,696 | 1.88% |
| 2024-08-20 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | qfq | 8,713,900 | 14,126,235 | -2.44% |
| 2024-08-19 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | qfq | 7,257,800 | 12,096,711 | -2.96% |
| 2024-08-16 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 8,843,000 | 14,979,170 | -1.17% |
| 2024-08-15 | 1.67 | 1.72 | 1.64 | 1.71 | 1.71 | qfq | 10,858,700 | 18,289,594 | 1.18% |
| 2024-08-14 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 6,008,400 | 10,218,905 | 0.00% |
| 2024-08-13 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 8,777,335 | 14,885,364 | 0.00% |
| 2024-08-12 | 1.78 | 1.81 | 1.66 | 1.69 | 1.69 | qfq | 14,522,400 | 25,036,759 | -7.14% |
| 2024-08-09 | 1.81 | 1.95 | 1.81 | 1.82 | 1.82 | qfq | 17,585,800 | 32,875,515 | 0.00% |
| 2024-08-08 | 1.76 | 1.85 | 1.74 | 1.82 | 1.82 | qfq | 15,996,000 | 28,885,748 | 3.41% |
| 2024-08-07 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | qfq | 16,855,900 | 30,378,914 | -4.86% |
| 2024-08-06 | 1.81 | 1.91 | 1.79 | 1.85 | 1.85 | qfq | 19,603,300 | 36,003,463 | 0.00% |
| 2024-08-05 | 1.71 | 1.99 | 1.69 | 1.85 | 1.85 | qfq | 31,457,900 | 57,855,811 | 6.32% |
| 2024-08-02 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | qfq | 13,094,200 | 22,314,120 | 0.58% |
| 2024-08-01 | 1.69 | 1.77 | 1.68 | 1.73 | 1.73 | qfq | 12,480,600 | 21,581,657 | 1.76% |
| 2024-07-31 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | qfq | 11,693,300 | 19,680,113 | 2.41% |
| 2024-07-30 | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | qfq | 9,553,300 | 15,735,589 | 1.84% |
| 2024-07-29 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | qfq | 7,420,900 | 12,093,802 | -1.21% |
| 2024-07-26 | 1.63 | 1.72 | 1.62 | 1.65 | 1.65 | qfq | 9,196,800 | 15,238,254 | 0.61% |
| 2024-07-25 | 1.61 | 1.66 | 1.56 | 1.64 | 1.64 | qfq | 11,377,700 | 18,429,150 | 0.61% |
| 2024-07-24 | 1.67 | 1.70 | 1.61 | 1.63 | 1.63 | qfq | 15,102,600 | 24,856,089 | -4.68% |
| 2024-07-23 | 1.69 | 1.76 | 1.66 | 1.71 | 1.71 | qfq | 17,739,000 | 30,444,672 | 0.59% |
| 2024-07-22 | 1.69 | 1.75 | 1.66 | 1.70 | 1.70 | qfq | 15,676,500 | 26,567,880 | -1.16% |
| 2024-07-19 | 1.64 | 1.72 | 1.61 | 1.72 | 1.72 | qfq | 18,916,500 | 31,443,413 | 3.61% |
| 2024-07-18 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | qfq | 22,186,500 | 36,872,033 | 2.47% |
| 2024-07-17 | 1.62 | 1.69 | 1.57 | 1.62 | 1.62 | qfq | 21,861,900 | 35,491,359 | -2.41% |
| 2024-07-16 | 1.68 | 1.75 | 1.64 | 1.66 | 1.66 | qfq | 24,084,541 | 40,550,505 | -3.49% |
| 2024-07-15 | 1.96 | 2.03 | 1.69 | 1.72 | 1.72 | qfq | 39,223,500 | 72,449,078 | -3.91% |
| 2024-07-12 | 1.60 | 1.79 | 1.60 | 1.79 | 1.79 | qfq | 18,515,300 | 32,307,300 | 20.13% |
| 2024-07-11 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | qfq | 13,966,741 | 20,728,228 | 4.93% |
| 2024-07-10 | 1.39 | 1.48 | 1.37 | 1.42 | 1.42 | qfq | 10,267,341 | 14,723,874 | 1.43% |
| 2024-07-09 | 1.38 | 1.42 | 1.33 | 1.40 | 1.40 | qfq | 8,231,300 | 11,380,016 | 0.72% |
| 2024-07-08 | 1.43 | 1.46 | 1.38 | 1.39 | 1.39 | qfq | 9,271,700 | 13,049,734 | -4.14% |
| 2024-07-05 | 1.37 | 1.47 | 1.36 | 1.45 | 1.45 | qfq | 11,018,300 | 15,773,502 | 4.32% |
| 2024-07-04 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | qfq | 12,960,200 | 18,344,650 | -6.08% |
| 2024-07-03 | 1.41 | 1.52 | 1.39 | 1.48 | 1.48 | qfq | 16,055,700 | 23,687,820 | 4.23% |
| 2024-07-02 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | qfq | 8,771,100 | 12,357,682 | 3.65% |
| 2024-07-01 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | qfq | 8,489,600 | 11,389,564 | 4.58% |
| 2024-06-28 | 1.29 | 1.37 | 1.28 | 1.31 | 1.31 | qfq | 10,557,400 | 13,964,581 | 1.55% |
| 2024-06-27 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | qfq | 10,388,900 | 13,674,057 | -0.77% |
| 2024-06-26 | 1.26 | 1.33 | 1.22 | 1.30 | 1.30 | qfq | 14,942,100 | 18,952,774 | 0.00% |
| 2024-06-25 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | qfq | 10,171,200 | 13,373,136 | -1.52% |
| 2024-06-24 | 1.36 | 1.38 | 1.26 | 1.32 | 1.32 | qfq | 15,127,300 | 19,767,572 | -5.71% |
| 2024-06-21 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | qfq | 9,958,000 | 13,987,342 | 0.72% |
| 2024-06-20 | 1.48 | 1.50 | 1.37 | 1.39 | 1.39 | qfq | 16,401,700 | 23,394,424 | -7.33% |
| 2024-06-19 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | qfq | 12,401,500 | 18,618,873 | 0.67% |
| 2024-06-18 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | qfq | 14,289,700 | 21,641,279 | -3.87% |
| 2024-06-17 | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | qfq | 14,261,200 | 21,547,826 | 4.73% |
| 2024-06-14 | 1.46 | 1.50 | 1.43 | 1.48 | 1.48 | qfq | 11,757,241 | 17,212,938 | 0.00% |
| 2024-06-13 | 1.46 | 1.57 | 1.45 | 1.48 | 1.48 | qfq | 17,204,210 | 26,022,816 | 0.68% |
| 2024-06-12 | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | qfq | 20,549,500 | 30,047,565 | -1.34% |
| 2024-06-11 | 1.30 | 1.55 | 1.26 | 1.49 | 1.49 | qfq | 26,601,451 | 37,891,504 | 13.74% |
| 2024-06-07 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | qfq | 17,727,100 | 22,983,614 | 7.38% |
| 2024-06-06 | 1.30 | 1.39 | 1.20 | 1.22 | 1.22 | qfq | 24,247,475 | 31,212,378 | -8.27% |
| 2024-06-05 | 1.22 | 1.37 | 1.22 | 1.33 | 1.33 | qfq | 22,747,975 | 29,736,494 | 9.02% |
| 2024-06-04 | 1.22 | 1.30 | 1.21 | 1.22 | 1.22 | qfq | 18,626,900 | 23,210,422 | 2.52% |
| 2024-06-03 | 1.34 | 1.36 | 1.15 | 1.19 | 1.19 | qfq | 27,398,500 | 33,921,365 | -14.39% |
| 2024-05-31 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | qfq | 20,079,200 | 28,794,450 | -5.44% |
| 2024-05-30 | 1.57 | 1.63 | 1.46 | 1.47 | 1.47 | qfq | 14,808,496 | 22,816,564 | -2.65% |
| 2024-05-29 | 1.52 | 1.57 | 1.45 | 1.51 | 1.51 | qfq | 14,005,886 | 21,072,020 | -2.58% |
| 2024-05-28 | 1.64 | 1.64 | 1.52 | 1.55 | 1.55 | qfq | 12,203,300 | 19,159,155 | -4.91% |
| 2024-05-27 | 1.70 | 1.74 | 1.62 | 1.63 | 1.63 | qfq | 10,668,500 | 17,781,831 | -2.40% |
| 2024-05-24 | 1.63 | 1.70 | 1.62 | 1.67 | 1.67 | qfq | 10,476,200 | 17,388,802 | 1.83% |
| 2024-05-23 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | qfq | 11,781,300 | 19,621,615 | -5.20% |
| 2024-05-22 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | qfq | 8,008,943 | 13,753,887 | 2.98% |
| 2024-05-21 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | qfq | 8,690,036 | 14,707,675 | -1.75% |
| 2024-05-20 | 1.78 | 1.82 | 1.71 | 1.71 | 1.71 | qfq | 11,462,535 | 20,231,176 | -2.84% |
| 2024-05-17 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | qfq | 10,373,650 | 18,272,103 | -1.68% |
| 2024-05-16 | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | qfq | 12,635,100 | 22,641,018 | -1.65% |
| 2024-05-15 | 1.85 | 1.95 | 1.79 | 1.82 | 1.82 | qfq | 18,954,900 | 35,155,860 | -2.67% |
| 2024-05-14 | 1.65 | 1.92 | 1.65 | 1.87 | 1.87 | qfq | 23,146,000 | 41,483,079 | 11.98% |
| 2024-05-13 | 1.59 | 1.75 | 1.55 | 1.67 | 1.67 | qfq | 17,441,100 | 28,831,444 | 3.09% |
| 2024-05-10 | 1.70 | 1.72 | 1.59 | 1.62 | 1.62 | qfq | 19,787,300 | 32,517,992 | -6.90% |
| 2024-05-09 | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | qfq | 11,818,200 | 20,551,662 | -1.14% |
| 2024-05-08 | 1.68 | 1.79 | 1.66 | 1.76 | 1.76 | qfq | 20,453,325 | 35,758,920 | 6.02% |
| 2024-05-07 | 1.71 | 1.76 | 1.65 | 1.66 | 1.66 | qfq | 19,893,586 | 33,934,257 | -5.14% |
| 2024-05-06 | 1.77 | 1.85 | 1.71 | 1.75 | 1.75 | qfq | 30,327,846 | 53,980,475 | 3.55% |
| 2024-04-30 | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | qfq | 18,223,428 | 30,719,929 | 19.86% |
| 2024-04-26 | 1.45 | 1.48 | 1.38 | 1.41 | 1.41 | qfq | 19,170,900 | 27,439,416 | -3.42% |
| 2024-04-25 | 1.39 | 1.51 | 1.38 | 1.46 | 1.46 | qfq | 20,550,850 | 29,777,484 | 2.82% |
| 2024-04-24 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | qfq | 26,175,071 | 35,300,100 | 7.58% |
| 2024-04-23 | 1.26 | 1.40 | 1.26 | 1.32 | 1.32 | qfq | 21,516,000 | 28,871,135 | -0.75% |
| 2024-04-22 | 1.39 | 1.42 | 1.22 | 1.33 | 1.33 | qfq | 24,974,600 | 32,989,057 | -13.07% |
| 2024-04-19 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | qfq | 11,773,800 | 18,216,472 | -5.56% |
| 2024-04-18 | 1.65 | 1.71 | 1.60 | 1.62 | 1.62 | qfq | 11,317,500 | 18,595,889 | -2.41% |
| 2024-04-17 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | qfq | 13,117,068 | 21,918,419 | 5.73% |
| 2024-04-16 | 1.75 | 1.76 | 1.54 | 1.57 | 1.57 | qfq | 16,318,618 | 26,747,609 | -12.78% |
| 2024-04-15 | 1.89 | 1.93 | 1.69 | 1.80 | 1.80 | qfq | 19,398,000 | 35,384,039 | -14.29% |
| 2024-04-12 | 1.89 | 2.27 | 1.86 | 2.10 | 2.10 | qfq | 24,370,540 | 49,918,033 | 10.53% |
| 2024-04-11 | 1.84 | 1.93 | 1.84 | 1.90 | 1.90 | qfq | 8,321,900 | 15,808,631 | 2.70% |
| 2024-04-10 | 1.90 | 1.92 | 1.83 | 1.85 | 1.85 | qfq | 7,802,600 | 14,616,779 | -3.65% |
| 2024-04-09 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 6,880,800 | 13,110,553 | 1.05% |
| 2024-04-08 | 1.97 | 1.98 | 1.87 | 1.90 | 1.90 | qfq | 9,975,206 | 19,247,125 | -3.55% |
| 2024-04-03 | 2.01 | 2.02 | 1.94 | 1.97 | 1.97 | qfq | 10,787,309 | 21,308,010 | -2.48% |
| 2024-04-02 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | qfq | 10,967,500 | 22,263,242 | -0.49% |
| 2024-04-01 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | qfq | 9,080,300 | 18,297,958 | 1.50% |
| 2024-03-29 | 1.95 | 2.02 | 1.92 | 2.00 | 2.00 | qfq | 13,802,600 | 27,100,357 | 2.04% |
| 2024-03-28 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | qfq | 9,617,300 | 18,961,514 | 1.03% |
| 2024-03-27 | 2.08 | 2.10 | 1.94 | 1.94 | 1.94 | qfq | 12,847,500 | 25,764,705 | -7.62% |
| 2024-03-26 | 2.15 | 2.18 | 2.05 | 2.10 | 2.10 | qfq | 9,236,000 | 19,577,465 | -1.87% |
| 2024-03-25 | 2.16 | 2.19 | 2.11 | 2.14 | 2.14 | qfq | 8,576,100 | 18,394,506 | -1.38% |
| 2024-03-22 | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | qfq | 11,792,900 | 25,806,027 | -3.56% |
| 2024-03-21 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | qfq | 12,264,300 | 27,920,818 | -3.43% |
| 2024-03-20 | 2.30 | 2.35 | 2.27 | 2.33 | 2.33 | qfq | 9,103,800 | 21,000,146 | 0.87% |
| 2024-03-19 | 2.29 | 2.38 | 2.26 | 2.31 | 2.31 | qfq | 12,252,700 | 28,410,175 | 0.87% |
| 2024-03-18 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 9,124,700 | 20,759,289 | -0.43% |
| 2024-03-15 | 2.29 | 2.31 | 2.24 | 2.30 | 2.30 | qfq | 8,203,140 | 18,636,910 | 0.00% |
| 2024-03-14 | 2.33 | 2.35 | 2.27 | 2.30 | 2.30 | qfq | 8,751,500 | 20,246,361 | -0.43% |
| 2024-03-13 | 2.35 | 2.36 | 2.28 | 2.31 | 2.31 | qfq | 8,508,342 | 19,693,127 | -2.53% |
| 2024-03-12 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | qfq | 10,868,100 | 25,363,228 | 2.16% |
| 2024-03-11 | 2.29 | 2.32 | 2.26 | 2.32 | 2.32 | qfq | 8,394,000 | 19,254,176 | 0.43% |
| 2024-03-08 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | qfq | 8,809,442 | 20,007,653 | 3.13% |
| 2024-03-07 | 2.27 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 10,217,400 | 23,164,683 | -1.75% |
| 2024-03-06 | 2.19 | 2.33 | 2.19 | 2.28 | 2.28 | qfq | 13,750,500 | 31,267,028 | 3.64% |
| 2024-03-05 | 2.27 | 2.33 | 2.20 | 2.20 | 2.20 | qfq | 10,779,900 | 24,316,007 | -3.93% |
| 2024-03-04 | 2.35 | 2.35 | 2.20 | 2.29 | 2.29 | qfq | 11,946,375 | 27,178,909 | -2.55% |
| 2024-03-01 | 2.40 | 2.43 | 2.30 | 2.35 | 2.35 | qfq | 11,101,500 | 26,138,433 | -1.67% |
| 2024-02-29 | 2.20 | 2.42 | 2.17 | 2.39 | 2.39 | qfq | 16,432,500 | 38,259,581 | 6.22% |
| 2024-02-28 | 2.51 | 2.63 | 2.14 | 2.25 | 2.25 | qfq | 22,199,800 | 54,993,492 | -11.07% |
| 2024-02-27 | 2.45 | 2.57 | 2.41 | 2.53 | 2.53 | qfq | 15,697,800 | 39,128,963 | 1.20% |
| 2024-02-26 | 2.49 | 2.64 | 2.42 | 2.50 | 2.50 | qfq | 18,447,548 | 46,731,961 | -0.40% |
| 2024-02-23 | 2.29 | 2.63 | 2.24 | 2.51 | 2.51 | qfq | 21,490,048 | 51,798,327 | 8.19% |
| 2024-02-22 | 2.26 | 2.37 | 2.21 | 2.32 | 2.32 | qfq | 16,758,100 | 38,259,312 | 2.20% |
| 2024-02-21 | 2.19 | 2.39 | 2.16 | 2.27 | 2.27 | qfq | 21,711,150 | 49,284,426 | 9.13% |
| 2024-02-20 | 1.94 | 2.10 | 1.91 | 2.08 | 2.08 | qfq | 11,842,695 | 23,898,464 | 6.67% |
| 2024-02-19 | 1.79 | 2.00 | 1.78 | 1.95 | 1.95 | qfq | 13,119,403 | 25,057,746 | 4.84% |
| 2024-02-08 | 1.80 | 1.88 | 1.59 | 1.86 | 1.86 | qfq | 16,236,800 | 27,971,398 | 2.76% |
| 2024-02-07 | 1.88 | 1.97 | 1.77 | 1.81 | 1.81 | qfq | 11,506,100 | 21,447,420 | -4.74% |
| 2024-02-06 | 1.79 | 1.97 | 1.72 | 1.90 | 1.90 | qfq | 10,728,900 | 19,948,999 | 1.60% |
| 2024-02-05 | 2.08 | 2.13 | 1.81 | 1.87 | 1.87 | qfq | 12,601,300 | 24,238,872 | -12.21% |
| 2024-02-02 | 2.18 | 2.26 | 1.99 | 2.13 | 2.13 | qfq | 13,559,500 | 29,014,156 | 0.00% |
| 2024-02-01 | 2.32 | 2.33 | 2.00 | 2.13 | 2.13 | qfq | 16,711,905 | 36,353,932 | -8.58% |
| 2024-01-31 | 2.43 | 2.51 | 2.29 | 2.33 | 2.33 | qfq | 11,804,100 | 28,544,949 | -4.12% |
| 2024-01-30 | 2.72 | 2.72 | 2.39 | 2.43 | 2.43 | qfq | 14,125,200 | 36,825,229 | -12.59% |
| 2024-01-29 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | qfq | 12,009,500 | 34,378,071 | -7.33% |
| 2024-01-26 | 2.94 | 3.02 | 2.93 | 3.00 | 3.00 | qfq | 10,572,800 | 31,589,545 | 0.67% |
| 2024-01-25 | 2.96 | 3.01 | 2.89 | 2.98 | 2.98 | qfq | 19,508,600 | 57,394,514 | -1.32% |
| 2024-01-24 | 2.81 | 3.13 | 2.79 | 3.02 | 3.02 | qfq | 18,596,005 | 55,669,984 | 7.09% |
| 2024-01-23 | 2.82 | 2.90 | 2.76 | 2.82 | 2.82 | qfq | 8,603,300 | 24,281,100 | -1.40% |
| 2024-01-22 | 2.76 | 2.95 | 2.75 | 2.86 | 2.86 | qfq | 13,058,505 | 37,121,683 | 1.78% |
| 2024-01-19 | 2.97 | 3.01 | 2.81 | 2.81 | 2.81 | qfq | 10,657,000 | 30,910,386 | -5.70% |
| 2024-01-18 | 2.98 | 3.09 | 2.90 | 2.98 | 2.98 | qfq | 14,787,400 | 44,056,515 | -1.97% |
| 2024-01-17 | 2.91 | 3.17 | 2.89 | 3.04 | 3.04 | qfq | 20,900,800 | 64,313,142 | 3.40% |
| 2024-01-16 | 2.84 | 3.04 | 2.84 | 2.94 | 2.94 | qfq | 10,360,400 | 30,525,057 | 2.80% |
| 2024-01-15 | 2.82 | 2.86 | 2.79 | 2.86 | 2.86 | qfq | 3,327,102 | 9,437,663 | 0.70% |
| 2024-01-12 | 2.86 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 3,901,300 | 11,125,834 | -0.70% |
| 2024-01-11 | 2.80 | 2.89 | 2.79 | 2.86 | 2.86 | qfq | 4,068,700 | 11,622,597 | 2.14% |
| 2024-01-10 | 2.78 | 2.86 | 2.72 | 2.80 | 2.80 | qfq | 4,854,700 | 13,623,265 | 0.72% |
| 2024-01-09 | 2.74 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 5,547,800 | 15,439,917 | 1.83% |
| 2024-01-08 | 2.80 | 2.86 | 2.73 | 2.73 | 2.73 | qfq | 6,252,000 | 17,431,207 | -3.87% |
| 2024-01-05 | 2.97 | 2.98 | 2.82 | 2.84 | 2.84 | qfq | 9,361,100 | 27,000,499 | -4.70% |
| 2024-01-04 | 2.91 | 2.99 | 2.88 | 2.98 | 2.98 | qfq | 6,630,650 | 19,536,172 | 1.36% |
| 2024-01-03 | 2.98 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 7,539,500 | 22,230,543 | -2.00% |
| 2024-01-02 | 2.99 | 3.06 | 2.96 | 3.00 | 3.00 | qfq | 7,541,830 | 22,759,044 | 0.33% |
| 2023-12-29 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 6,145,530 | 18,272,536 | 0.34% |
| 2023-12-28 | 2.98 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 6,383,330 | 18,965,599 | 0.00% |
| 2023-12-27 | 2.81 | 2.99 | 2.81 | 2.98 | 2.98 | qfq | 9,846,000 | 28,627,743 | 5.30% |
| 2023-12-26 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 6,208,200 | 17,534,486 | 0.35% |
| 2023-12-25 | 2.79 | 2.84 | 2.76 | 2.82 | 2.82 | qfq | 6,097,800 | 17,108,461 | 0.71% |
| 2023-12-22 | 2.94 | 2.95 | 2.78 | 2.80 | 2.80 | qfq | 12,068,000 | 34,310,888 | -4.76% |
| 2023-12-21 | 2.95 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 7,042,900 | 20,743,864 | -1.01% |
| 2023-12-20 | 2.94 | 3.01 | 2.93 | 2.97 | 2.97 | qfq | 5,183,500 | 15,410,149 | 0.68% |
| 2023-12-19 | 2.88 | 2.98 | 2.87 | 2.95 | 2.95 | qfq | 6,523,100 | 19,158,461 | 2.79% |
| 2023-12-18 | 2.88 | 2.97 | 2.86 | 2.87 | 2.87 | qfq | 6,656,900 | 19,360,229 | -1.03% |
| 2023-12-15 | 3.03 | 3.04 | 2.86 | 2.90 | 2.90 | qfq | 10,710,400 | 31,462,422 | -3.65% |
| 2023-12-14 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 7,928,000 | 23,915,403 | -0.33% |
| 2023-12-13 | 3.12 | 3.14 | 3.01 | 3.02 | 3.02 | qfq | 7,589,000 | 23,403,068 | -3.51% |
| 2023-12-12 | 3.10 | 3.17 | 3.05 | 3.13 | 3.13 | qfq | 9,332,500 | 28,934,517 | -0.32% |
| 2023-12-11 | 3.35 | 3.35 | 3.12 | 3.14 | 3.14 | qfq | 15,799,200 | 50,495,554 | -7.10% |
| 2023-12-08 | 3.39 | 3.51 | 3.36 | 3.38 | 3.38 | qfq | 12,427,500 | 42,622,152 | -1.46% |
| 2023-12-07 | 3.30 | 3.43 | 3.27 | 3.43 | 3.43 | qfq | 9,013,900 | 30,249,158 | 4.57% |
| 2023-12-06 | 3.27 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 4,681,600 | 15,348,320 | -0.30% |
| 2023-12-05 | 3.26 | 3.36 | 3.23 | 3.29 | 3.29 | qfq | 7,261,500 | 23,927,897 | 0.30% |
| 2023-12-04 | 3.40 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 7,470,800 | 24,982,637 | -2.96% |
| 2023-12-01 | 3.28 | 3.41 | 3.28 | 3.38 | 3.38 | qfq | 6,813,600 | 22,711,789 | 2.74% |
| 2023-11-30 | 3.28 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 5,229,400 | 17,297,954 | 0.30% |
| 2023-11-29 | 3.37 | 3.38 | 3.23 | 3.28 | 3.28 | qfq | 11,038,700 | 36,454,783 | -2.96% |
| 2023-11-28 | 3.41 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 6,770,700 | 23,144,009 | -0.88% |
| 2023-11-27 | 3.31 | 3.45 | 3.29 | 3.41 | 3.41 | qfq | 6,931,300 | 23,435,666 | 0.59% |
| 2023-11-24 | 3.53 | 3.54 | 3.34 | 3.39 | 3.39 | qfq | 13,592,400 | 46,554,836 | -3.97% |
| 2023-11-23 | 3.59 | 3.64 | 3.45 | 3.53 | 3.53 | qfq | 10,292,258 | 36,296,402 | -2.22% |
| 2023-11-22 | 3.58 | 3.75 | 3.57 | 3.61 | 3.61 | qfq | 9,801,000 | 35,866,329 | -0.28% |
| 2023-11-21 | 3.70 | 3.70 | 3.59 | 3.62 | 3.62 | qfq | 9,284,458 | 33,691,264 | -2.16% |
| 2023-11-20 | 3.58 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 9,306,600 | 33,899,629 | 2.49% |
| 2023-11-17 | 3.64 | 3.65 | 3.52 | 3.61 | 3.61 | qfq | 12,458,206 | 44,568,515 | -1.63% |
| 2023-11-16 | 3.71 | 3.79 | 3.65 | 3.67 | 3.67 | qfq | 10,644,001 | 39,445,817 | -0.81% |
| 2023-11-15 | 3.79 | 3.87 | 3.67 | 3.70 | 3.70 | qfq | 19,554,201 | 72,948,924 | -3.90% |
| 2023-11-14 | 3.72 | 3.90 | 3.66 | 3.85 | 3.85 | qfq | 22,459,100 | 85,427,386 | 5.77% |
| 2023-11-13 | 3.74 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 19,796,600 | 73,030,456 | -4.71% |
| 2023-11-10 | 3.90 | 4.00 | 3.77 | 3.82 | 3.82 | qfq | 22,199,400 | 85,448,496 | -3.78% |
| 2023-11-09 | 3.62 | 3.98 | 3.61 | 3.97 | 3.97 | qfq | 30,958,200 | 118,934,091 | 9.07% |
| 2023-11-08 | 3.52 | 3.75 | 3.51 | 3.64 | 3.64 | qfq | 19,804,700 | 72,156,329 | 3.12% |
| 2023-11-07 | 3.41 | 3.57 | 3.40 | 3.53 | 3.53 | qfq | 13,907,000 | 48,353,704 | 1.73% |
| 2023-11-06 | 3.39 | 3.58 | 3.37 | 3.47 | 3.47 | qfq | 14,925,500 | 51,596,539 | 2.06% |
| 2023-11-03 | 3.36 | 3.50 | 3.34 | 3.40 | 3.40 | qfq | 12,337,000 | 41,940,813 | 0.29% |
| 2023-11-02 | 3.32 | 3.63 | 3.30 | 3.39 | 3.39 | qfq | 18,896,900 | 64,932,029 | 1.80% |
| 2023-11-01 | 3.37 | 3.44 | 3.30 | 3.33 | 3.33 | qfq | 12,546,400 | 42,070,115 | -2.35% |
| 2023-10-31 | 3.33 | 3.44 | 3.29 | 3.41 | 3.41 | qfq | 16,271,700 | 54,823,154 | 2.71% |
| 2023-10-30 | 3.16 | 3.44 | 3.16 | 3.32 | 3.32 | qfq | 15,561,100 | 51,561,852 | 5.73% |
| 2023-10-27 | 3.25 | 3.30 | 3.13 | 3.14 | 3.14 | qfq | 12,000,500 | 38,147,718 | -3.38% |
| 2023-10-26 | 3.24 | 3.33 | 3.19 | 3.25 | 3.25 | qfq | 13,236,700 | 43,215,353 | -0.31% |
| 2023-10-25 | 3.15 | 3.43 | 3.10 | 3.26 | 3.26 | qfq | 22,706,900 | 74,426,994 | 5.16% |
| 2023-10-24 | 3.03 | 3.13 | 3.00 | 3.10 | 3.10 | qfq | 11,094,300 | 34,135,795 | 2.65% |
| 2023-10-23 | 3.05 | 3.13 | 2.97 | 3.02 | 3.02 | qfq | 12,886,700 | 39,148,374 | -1.95% |
| 2023-10-20 | 3.02 | 3.19 | 3.01 | 3.08 | 3.08 | qfq | 18,520,100 | 57,493,004 | 1.99% |
| 2023-10-19 | 3.23 | 3.24 | 3.01 | 3.02 | 3.02 | qfq | 24,053,805 | 74,903,521 | -6.50% |
| 2023-10-18 | 3.21 | 3.44 | 3.15 | 3.23 | 3.23 | qfq | 28,777,405 | 94,299,182 | -2.71% |
| 2023-10-17 | 3.42 | 3.71 | 3.27 | 3.32 | 3.32 | qfq | 40,645,850 | 141,227,939 | -3.21% |
| 2023-10-16 | 3.20 | 3.80 | 3.14 | 3.43 | 3.43 | qfq | 52,343,700 | 181,683,488 | 6.85% |
| 2023-10-13 | 3.15 | 3.24 | 3.08 | 3.21 | 3.21 | qfq | 17,172,500 | 54,358,343 | 1.26% |
| 2023-10-12 | 3.18 | 3.25 | 3.11 | 3.17 | 3.17 | qfq | 19,198,300 | 60,957,262 | -0.63% |
| 2023-10-11 | 2.99 | 3.28 | 2.96 | 3.19 | 3.19 | qfq | 31,479,200 | 99,209,480 | 7.41% |
| 2023-10-10 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | qfq | 6,544,800 | 19,151,684 | 0.68% |
| 2023-10-09 | 2.89 | 2.97 | 2.86 | 2.95 | 2.95 | qfq | 6,363,500 | 18,530,949 | 1.72% |
| 2023-09-28 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 6,736,600 | 19,549,345 | 0.69% |
| 2023-09-27 | 3.00 | 3.02 | 2.87 | 2.88 | 2.88 | qfq | 10,759,200 | 31,355,027 | -2.70% |
| 2023-09-26 | 2.85 | 3.05 | 2.85 | 2.96 | 2.96 | qfq | 10,393,100 | 30,942,671 | 2.42% |
| 2023-09-25 | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | qfq | 10,382,300 | 29,992,742 | -2.69% |
| 2023-09-22 | 2.94 | 3.12 | 2.94 | 2.97 | 2.97 | qfq | 13,546,900 | 40,735,886 | 0.00% |
| 2023-09-21 | 3.00 | 3.05 | 2.91 | 2.97 | 2.97 | qfq | 14,693,700 | 43,716,492 | -1.66% |
| 2023-09-20 | 3.02 | 3.13 | 2.97 | 3.02 | 3.02 | qfq | 19,293,300 | 58,721,377 | -1.63% |
| 2023-09-19 | 2.88 | 3.08 | 2.85 | 3.07 | 3.07 | qfq | 22,285,400 | 66,626,063 | 5.50% |
| 2023-09-18 | 2.88 | 3.03 | 2.85 | 2.91 | 2.91 | qfq | 17,600,241 | 51,854,000 | 0.00% |
| 2023-09-15 | 2.76 | 2.94 | 2.71 | 2.91 | 2.91 | qfq | 18,024,500 | 51,015,833 | 5.82% |
| 2023-09-14 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | qfq | 7,295,400 | 19,831,693 | 1.85% |
| 2023-09-13 | 2.71 | 2.75 | 2.65 | 2.70 | 2.70 | qfq | 8,819,400 | 23,917,808 | -0.74% |
| 2023-09-12 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 5,733,225 | 15,595,000 | -0.37% |
| 2023-09-11 | 2.70 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 9,165,425 | 24,812,559 | 1.49% |
| 2023-09-08 | 2.66 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 5,995,400 | 16,089,198 | 0.75% |
| 2023-09-07 | 2.71 | 2.73 | 2.67 | 2.67 | 2.67 | qfq | 8,287,800 | 22,375,985 | -2.55% |
| 2023-09-06 | 2.70 | 2.78 | 2.69 | 2.74 | 2.74 | qfq | 10,057,950 | 27,638,664 | 0.74% |
| 2023-09-05 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 7,807,725 | 21,319,515 | -2.51% |
| 2023-09-04 | 2.76 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 7,764,300 | 21,541,895 | 1.09% |
| 2023-09-01 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | qfq | 8,129,225 | 22,204,887 | 2.22% |
| 2023-08-31 | 2.72 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 5,981,000 | 16,195,373 | -1.10% |
| 2023-08-30 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 8,494,425 | 23,188,471 | 0.37% |
| 2023-08-29 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | qfq | 8,766,300 | 23,568,393 | 3.42% |
| 2023-08-28 | 2.82 | 2.83 | 2.63 | 2.63 | 2.63 | qfq | 9,335,700 | 25,268,515 | -0.75% |
| 2023-08-25 | 2.68 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 7,260,500 | 19,423,379 | -2.57% |
| 2023-08-24 | 2.77 | 2.79 | 2.64 | 2.72 | 2.72 | qfq | 11,322,100 | 30,662,822 | -2.51% |
| 2023-08-23 | 2.84 | 2.91 | 2.78 | 2.79 | 2.79 | qfq | 10,277,700 | 29,111,936 | -2.79% |
| 2023-08-22 | 2.94 | 3.04 | 2.81 | 2.87 | 2.87 | qfq | 14,179,700 | 41,316,075 | -3.04% |
| 2023-08-21 | 3.06 | 3.12 | 2.94 | 2.96 | 2.96 | qfq | 20,859,800 | 63,136,407 | -4.52% |
| 2023-08-18 | 3.07 | 3.29 | 3.05 | 3.10 | 3.10 | qfq | 25,025,700 | 79,019,802 | -0.64% |
| 2023-08-17 | 3.06 | 3.19 | 3.01 | 3.12 | 3.12 | qfq | 16,632,600 | 51,675,842 | 0.00% |
| 2023-08-16 | 2.92 | 3.18 | 2.90 | 3.12 | 3.12 | qfq | 26,631,200 | 82,198,054 | 6.85% |
| 2023-08-15 | 2.83 | 2.98 | 2.80 | 2.92 | 2.92 | qfq | 12,673,700 | 36,887,694 | 3.18% |
| 2023-08-14 | 2.77 | 2.83 | 2.75 | 2.83 | 2.83 | qfq | 6,936,000 | 19,347,466 | 1.07% |
| 2023-08-11 | 2.89 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 8,282,800 | 23,533,218 | -3.45% |
| 2023-08-10 | 2.84 | 2.92 | 2.81 | 2.90 | 2.90 | qfq | 8,261,700 | 23,651,940 | 2.11% |
| 2023-08-09 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 4,568,900 | 13,026,543 | -0.70% |
| 2023-08-08 | 2.84 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 4,324,300 | 12,256,459 | 1.06% |
| 2023-08-07 | 2.86 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 3,653,800 | 10,343,390 | -0.70% |
| 2023-08-04 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 5,374,700 | 15,411,899 | 0.00% |
| 2023-08-03 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 4,661,100 | 13,302,474 | -0.35% |
| 2023-08-02 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | qfq | 5,717,500 | 16,451,461 | -1.72% |
| 2023-08-01 | 2.89 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 10,140,000 | 29,540,403 | 1.04% |
| 2023-07-31 | 2.77 | 2.88 | 2.75 | 2.88 | 2.88 | qfq | 7,532,496 | 21,205,590 | 3.97% |
| 2023-07-28 | 2.77 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 4,837,996 | 13,290,866 | -0.72% |
| 2023-07-27 | 2.76 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 6,264,300 | 17,486,798 | 1.09% |
| 2023-07-26 | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | qfq | 3,876,500 | 10,647,520 | 0.00% |
| 2023-07-25 | 2.72 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 3,826,700 | 10,535,177 | 1.85% |
| 2023-07-24 | 2.75 | 2.76 | 2.69 | 2.71 | 2.71 | qfq | 3,979,800 | 10,846,305 | -1.45% |
| 2023-07-21 | 2.78 | 2.81 | 2.69 | 2.75 | 2.75 | qfq | 8,635,902 | 23,757,806 | -1.43% |
| 2023-07-20 | 2.82 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 5,968,802 | 16,793,518 | -1.06% |
| 2023-07-19 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 4,869,400 | 13,760,935 | -1.40% |
| 2023-07-18 | 2.82 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 4,079,800 | 11,586,232 | 1.42% |