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
维尔利300190.SZ
最近收盘价3.932026-07-17
最近交易日2026-07-17
成交量（股）12,832,940
成交额（元）50,497,070
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.0100386 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.99 | 4.01 | 3.86 | 3.93 | 3.93 | qfq | 12,832,940 | 50,497,070 | -2.24% |
| 2026-07-16 | 4.00 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 11,902,081 | 47,391,639 | 0.00% |
| 2026-07-15 | 4.00 | 4.03 | 3.94 | 4.02 | 4.02 | qfq | 12,283,800 | 48,988,490 | 0.00% |
| 2026-07-14 | 3.98 | 4.06 | 3.93 | 4.02 | 4.02 | qfq | 12,996,995 | 51,780,551 | -0.25% |
| 2026-07-13 | 4.00 | 4.08 | 3.94 | 4.03 | 4.03 | qfq | 16,198,625 | 64,766,690 | 0.25% |
| 2026-07-10 | 4.10 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 16,620,360 | 67,503,077 | -2.19% |
| 2026-07-09 | 4.03 | 4.12 | 3.97 | 4.11 | 4.11 | qfq | 15,918,624 | 64,315,404 | 1.23% |
| 2026-07-08 | 4.12 | 4.15 | 4.04 | 4.06 | 4.06 | qfq | 16,254,731 | 66,250,045 | -2.40% |
| 2026-07-07 | 4.20 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 17,426,081 | 72,037,006 | -1.89% |
| 2026-07-06 | 4.04 | 4.33 | 4.02 | 4.24 | 4.24 | qfq | 37,079,900 | 155,799,071 | 5.47% |
| 2026-07-03 | 4.11 | 4.15 | 3.99 | 4.02 | 4.02 | qfq | 18,468,201 | 74,415,931 | -1.71% |
| 2026-07-02 | 4.11 | 4.28 | 4.09 | 4.09 | 4.09 | qfq | 22,308,268 | 92,924,677 | -1.21% |
| 2026-07-01 | 4.24 | 4.45 | 4.09 | 4.14 | 4.14 | qfq | 42,508,206 | 180,200,766 | -0.24% |
| 2026-06-30 | 3.90 | 4.19 | 3.83 | 4.15 | 4.15 | qfq | 30,381,826 | 123,152,411 | 6.14% |
| 2026-06-29 | 3.84 | 3.94 | 3.68 | 3.91 | 3.91 | qfq | 19,463,600 | 74,281,472 | 1.30% |
| 2026-06-26 | 3.97 | 4.02 | 3.83 | 3.86 | 3.86 | qfq | 19,830,978 | 77,365,906 | -3.02% |
| 2026-06-25 | 4.10 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 26,974,920 | 108,161,725 | -3.16% |
| 2026-06-24 | 4.25 | 4.25 | 4.06 | 4.11 | 4.11 | qfq | 29,018,136 | 119,308,940 | -3.75% |
| 2026-06-23 | 4.06 | 4.33 | 4.05 | 4.27 | 4.27 | qfq | 39,229,134 | 165,386,325 | 4.66% |
| 2026-06-22 | 4.14 | 4.17 | 3.99 | 4.08 | 4.08 | qfq | 26,979,756 | 109,252,959 | -2.39% |
| 2026-06-18 | 4.30 | 4.30 | 4.14 | 4.18 | 4.18 | qfq | 26,856,000 | 112,460,578 | -3.46% |
| 2026-06-17 | 4.14 | 4.33 | 4.14 | 4.33 | 4.33 | qfq | 30,121,872 | 128,067,024 | 3.59% |
| 2026-06-16 | 4.04 | 4.23 | 3.98 | 4.18 | 4.18 | qfq | 26,755,414 | 110,497,531 | 2.96% |
| 2026-06-15 | 4.03 | 4.15 | 3.99 | 4.06 | 4.06 | qfq | 20,924,466 | 84,768,246 | 0.74% |
| 2026-06-12 | 4.22 | 4.22 | 3.98 | 4.03 | 4.03 | qfq | 30,505,304 | 123,631,814 | -3.82% |
| 2026-06-11 | 4.20 | 4.29 | 4.12 | 4.19 | 4.19 | qfq | 25,187,663 | 105,177,453 | -1.87% |
| 2026-06-10 | 3.96 | 4.29 | 3.96 | 4.27 | 4.27 | qfq | 51,110,561 | 213,086,679 | 6.75% |
| 2026-06-09 | 4.02 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 18,770,053 | 74,832,089 | 0.00% |
| 2026-06-08 | 3.91 | 4.06 | 3.88 | 4.00 | 4.00 | qfq | 21,232,180 | 84,391,036 | 0.25% |
| 2026-06-05 | 3.96 | 4.06 | 3.88 | 3.99 | 3.99 | qfq | 22,427,140 | 89,314,471 | 0.25% |
| 2026-06-04 | 4.11 | 4.14 | 3.95 | 3.98 | 3.98 | qfq | 23,419,860 | 94,340,289 | -3.40% |
| 2026-06-03 | 4.10 | 4.21 | 4.04 | 4.12 | 4.12 | qfq | 20,670,961 | 85,197,969 | 0.24% |
| 2026-06-02 | 4.22 | 4.22 | 4.05 | 4.11 | 4.11 | qfq | 19,046,820 | 77,974,531 | -2.38% |
| 2026-06-01 | 4.10 | 4.26 | 4.05 | 4.21 | 4.21 | qfq | 21,079,833 | 88,061,373 | 2.43% |
| 2026-05-29 | 4.37 | 4.37 | 4.09 | 4.11 | 4.11 | qfq | 26,757,268 | 112,592,814 | -5.95% |
| 2026-05-28 | 4.31 | 4.42 | 4.23 | 4.37 | 4.37 | qfq | 20,067,467 | 86,666,854 | 1.63% |
| 2026-05-27 | 4.32 | 4.40 | 4.24 | 4.30 | 4.30 | qfq | 23,790,106 | 102,320,999 | -0.23% |
| 2026-05-26 | 4.41 | 4.41 | 4.25 | 4.31 | 4.31 | qfq | 25,366,576 | 109,429,259 | -2.49% |
| 2026-05-25 | 4.57 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 31,422,400 | 141,164,615 | -2.64% |
| 2026-05-22 | 4.45 | 4.58 | 4.39 | 4.54 | 4.54 | qfq | 22,698,225 | 101,850,002 | 2.95% |
| 2026-05-21 | 4.75 | 4.75 | 4.38 | 4.41 | 4.41 | qfq | 43,643,514 | 197,543,278 | -5.57% |
| 2026-05-20 | 4.52 | 4.76 | 4.47 | 4.67 | 4.67 | qfq | 48,371,034 | 222,620,446 | 3.32% |
| 2026-05-19 | 4.55 | 4.57 | 4.47 | 4.52 | 4.52 | qfq | 28,989,364 | 130,589,757 | -1.31% |
| 2026-05-18 | 4.64 | 4.74 | 4.48 | 4.58 | 4.58 | qfq | 41,355,211 | 188,411,985 | -0.87% |
| 2026-05-15 | 4.49 | 4.76 | 4.36 | 4.62 | 4.62 | qfq | 73,627,071 | 339,556,009 | 2.90% |
| 2026-05-14 | 4.67 | 4.85 | 4.49 | 4.49 | 4.49 | qfq | 86,577,877 | 399,626,002 | 0.67% |
| 2026-05-13 | 4.12 | 4.60 | 4.10 | 4.46 | 4.46 | qfq | 93,369,989 | 413,150,619 | 7.73% |
| 2026-05-12 | 4.17 | 4.18 | 4.05 | 4.14 | 4.14 | qfq | 21,574,230 | 88,686,013 | -0.96% |
| 2026-05-11 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | qfq | 25,474,177 | 106,429,899 | -1.88% |
| 2026-05-08 | 4.20 | 4.26 | 4.15 | 4.26 | 4.26 | qfq | 28,740,787 | 120,934,555 | 1.43% |
| 2026-05-07 | 4.19 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 25,625,400 | 107,558,251 | 0.24% |
| 2026-05-06 | 4.20 | 4.23 | 4.11 | 4.19 | 4.19 | qfq | 19,941,981 | 83,287,586 | -0.24% |
| 2026-04-30 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | qfq | 32,266,674 | 134,005,169 | 1.20% |
| 2026-04-29 | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 29,797,990 | 123,140,919 | 2.72% |
| 2026-04-28 | 4.11 | 4.13 | 4.01 | 4.04 | 4.04 | qfq | 19,024,350 | 77,150,164 | -1.94% |
| 2026-04-27 | 4.00 | 4.13 | 3.94 | 4.12 | 4.12 | qfq | 25,147,792 | 101,936,785 | 2.49% |
| 2026-04-24 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 17,058,602 | 68,067,617 | -0.50% |
| 2026-04-23 | 4.05 | 4.06 | 3.92 | 4.04 | 4.04 | qfq | 23,910,697 | 95,393,405 | -0.25% |
| 2026-04-22 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 22,186,835 | 89,772,599 | 0.00% |
| 2026-04-21 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 24,320,265 | 98,974,489 | -2.17% |
| 2026-04-20 | 4.13 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 21,710,841 | 89,275,697 | 0.00% |
| 2026-04-17 | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | qfq | 29,990,828 | 123,968,281 | -1.66% |
| 2026-04-16 | 4.16 | 4.30 | 4.12 | 4.21 | 4.21 | qfq | 41,750,667 | 176,022,694 | 1.20% |
| 2026-04-15 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | qfq | 21,428,863 | 88,728,994 | -0.48% |
| 2026-04-14 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 26,157,742 | 108,820,508 | 0.24% |
| 2026-04-13 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 24,544,156 | 101,568,559 | -0.48% |
| 2026-04-10 | 4.14 | 4.29 | 4.11 | 4.19 | 4.19 | qfq | 37,044,489 | 155,541,235 | 2.20% |
| 2026-04-09 | 4.14 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 21,768,865 | 89,246,165 | -2.38% |
| 2026-04-08 | 4.18 | 4.22 | 4.08 | 4.20 | 4.20 | qfq | 32,480,592 | 134,501,079 | 2.19% |
| 2026-04-07 | 3.96 | 4.16 | 3.90 | 4.11 | 4.11 | qfq | 36,070,567 | 146,746,099 | 4.85% |
| 2026-04-03 | 3.96 | 3.98 | 3.81 | 3.92 | 3.92 | qfq | 26,087,134 | 101,235,733 | -0.76% |
| 2026-04-02 | 4.02 | 4.12 | 3.92 | 3.95 | 3.95 | qfq | 22,454,873 | 89,799,055 | -1.50% |
| 2026-04-01 | 4.10 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 18,656,393 | 75,359,073 | -0.50% |
| 2026-03-31 | 4.20 | 4.23 | 4.03 | 4.03 | 4.03 | qfq | 25,369,216 | 104,243,918 | -4.05% |
| 2026-03-30 | 4.19 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 22,064,384 | 92,520,809 | -1.18% |
| 2026-03-27 | 4.24 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 19,421,538 | 82,118,271 | 0.00% |
| 2026-03-26 | 4.38 | 4.38 | 4.15 | 4.25 | 4.25 | qfq | 34,187,075 | 144,726,174 | -2.75% |
| 2026-03-25 | 4.40 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 32,784,468 | 143,247,636 | 1.16% |
| 2026-03-24 | 4.19 | 4.32 | 4.14 | 4.32 | 4.32 | qfq | 36,550,224 | 154,951,760 | 5.37% |
| 2026-03-23 | 4.30 | 4.34 | 4.06 | 4.10 | 4.10 | qfq | 39,708,151 | 166,613,637 | -6.39% |
| 2026-03-20 | 4.55 | 4.61 | 4.28 | 4.38 | 4.38 | qfq | 56,116,942 | 247,700,733 | -2.01% |
| 2026-03-19 | 4.49 | 4.61 | 4.41 | 4.47 | 4.47 | qfq | 44,135,733 | 198,910,267 | -1.97% |
| 2026-03-18 | 4.73 | 4.76 | 4.45 | 4.56 | 4.56 | qfq | 62,680,207 | 285,906,850 | -3.39% |
| 2026-03-17 | 4.87 | 5.01 | 4.71 | 4.72 | 4.72 | qfq | 69,810,824 | 338,798,821 | -4.84% |
| 2026-03-16 | 4.59 | 5.18 | 4.59 | 4.96 | 4.96 | qfq | 113,610,293 | 562,336,905 | 8.30% |
| 2026-03-13 | 4.40 | 4.64 | 4.35 | 4.58 | 4.58 | qfq | 44,494,292 | 201,380,908 | 3.85% |
| 2026-03-12 | 4.40 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 24,475,344 | 107,258,191 | 0.92% |
| 2026-03-11 | 4.47 | 4.48 | 4.32 | 4.37 | 4.37 | qfq | 25,728,532 | 112,386,321 | -2.24% |
| 2026-03-10 | 4.39 | 4.48 | 4.36 | 4.47 | 4.47 | qfq | 22,339,721 | 99,129,253 | 2.76% |
| 2026-03-09 | 4.44 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 22,313,020 | 97,587,155 | -2.90% |
| 2026-03-06 | 4.33 | 4.50 | 4.31 | 4.48 | 4.48 | qfq | 18,164,375 | 80,727,610 | 2.75% |
| 2026-03-05 | 4.41 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 20,315,818 | 88,932,423 | 0.69% |
| 2026-03-04 | 4.33 | 4.41 | 4.29 | 4.33 | 4.33 | qfq | 25,378,940 | 110,562,904 | -0.69% |
| 2026-03-03 | 4.54 | 4.57 | 4.33 | 4.36 | 4.36 | qfq | 33,503,398 | 148,387,014 | -3.33% |
| 2026-03-02 | 4.69 | 4.74 | 4.48 | 4.51 | 4.51 | qfq | 40,960,966 | 186,631,142 | -5.25% |
| 2026-02-27 | 4.76 | 4.78 | 4.65 | 4.76 | 4.76 | qfq | 36,333,367 | 171,169,506 | -0.63% |
| 2026-02-26 | 4.79 | 4.80 | 4.71 | 4.79 | 4.79 | qfq | 27,236,790 | 129,457,545 | 0.84% |
| 2026-02-25 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 25,997,368 | 123,378,378 | -1.25% |
| 2026-02-24 | 4.74 | 4.84 | 4.66 | 4.81 | 4.81 | qfq | 33,473,111 | 159,178,635 | 2.56% |
| 2026-02-13 | 4.78 | 4.85 | 4.66 | 4.69 | 4.69 | qfq | 38,118,594 | 181,268,225 | -0.42% |
| 2026-02-12 | 4.75 | 4.85 | 4.60 | 4.71 | 4.71 | qfq | 39,481,826 | 185,806,098 | -1.67% |
| 2026-02-11 | 4.65 | 4.86 | 4.60 | 4.79 | 4.79 | qfq | 40,421,862 | 191,728,389 | 3.01% |
| 2026-02-10 | 4.58 | 4.69 | 4.50 | 4.65 | 4.65 | qfq | 31,683,886 | 146,169,922 | 2.65% |
| 2026-02-09 | 4.49 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 23,999,895 | 108,844,891 | 1.80% |
| 2026-02-06 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 16,220,784 | 72,338,991 | -0.45% |
| 2026-02-05 | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | qfq | 25,170,100 | 113,161,808 | -2.61% |
| 2026-02-04 | 4.47 | 4.61 | 4.45 | 4.59 | 4.59 | qfq | 32,199,742 | 146,801,924 | 2.68% |
| 2026-02-03 | 4.47 | 4.48 | 4.36 | 4.47 | 4.47 | qfq | 26,211,797 | 116,129,357 | 1.36% |
| 2026-02-02 | 4.48 | 4.59 | 4.40 | 4.41 | 4.41 | qfq | 35,599,743 | 159,410,916 | -1.34% |
| 2026-01-30 | 4.39 | 4.48 | 4.35 | 4.47 | 4.47 | qfq | 28,428,467 | 125,537,792 | 1.59% |
| 2026-01-29 | 4.41 | 4.54 | 4.36 | 4.40 | 4.40 | qfq | 26,901,103 | 119,635,047 | -0.68% |
| 2026-01-28 | 4.46 | 4.53 | 4.41 | 4.43 | 4.43 | qfq | 26,585,207 | 118,438,190 | -1.56% |
| 2026-01-27 | 4.54 | 4.57 | 4.43 | 4.50 | 4.50 | qfq | 23,991,425 | 107,649,482 | -1.32% |
| 2026-01-26 | 4.65 | 4.67 | 4.48 | 4.56 | 4.56 | qfq | 40,182,712 | 182,797,456 | -1.94% |
| 2026-01-23 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 53,433,559 | 247,565,425 | 0.00% |
| 2026-01-22 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 31,888,619 | 147,878,870 | 1.09% |
| 2026-01-21 | 4.53 | 4.66 | 4.48 | 4.60 | 4.60 | qfq | 26,276,884 | 120,373,268 | 0.88% |
| 2026-01-20 | 4.49 | 4.64 | 4.48 | 4.56 | 4.56 | qfq | 32,824,967 | 149,747,299 | 1.56% |
| 2026-01-19 | 4.28 | 4.50 | 4.28 | 4.49 | 4.49 | qfq | 32,068,266 | 141,968,221 | 4.66% |
| 2026-01-16 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 19,868,521 | 85,754,736 | -1.15% |
| 2026-01-15 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 21,531,095 | 93,421,669 | -1.14% |
| 2026-01-14 | 4.48 | 4.49 | 4.34 | 4.39 | 4.39 | qfq | 26,144,168 | 115,334,723 | -1.57% |
| 2026-01-13 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | qfq | 25,708,772 | 115,593,823 | -2.62% |
| 2026-01-12 | 4.47 | 4.59 | 4.43 | 4.58 | 4.58 | qfq | 32,819,781 | 148,746,289 | 2.69% |
| 2026-01-09 | 4.40 | 4.54 | 4.39 | 4.46 | 4.46 | qfq | 28,812,451 | 128,623,140 | 1.59% |
| 2026-01-08 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | qfq | 14,527,357 | 63,456,416 | 0.46% |
| 2026-01-07 | 4.32 | 4.39 | 4.28 | 4.37 | 4.37 | qfq | 18,655,190 | 81,270,805 | 1.16% |
| 2026-01-06 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 24,413,164 | 104,711,789 | 0.70% |
| 2026-01-05 | 4.35 | 4.47 | 4.28 | 4.29 | 4.29 | qfq | 25,861,748 | 112,389,075 | 0.00% |
| 2025-12-31 | 4.29 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 23,215,317 | 99,293,779 | 0.00% |
| 2025-12-30 | 4.43 | 4.47 | 4.23 | 4.29 | 4.29 | qfq | 47,376,710 | 204,286,491 | -3.60% |
| 2025-12-29 | 4.43 | 4.72 | 4.42 | 4.45 | 4.45 | qfq | 50,897,947 | 231,659,118 | 0.45% |
| 2025-12-26 | 4.34 | 4.43 | 4.29 | 4.43 | 4.43 | qfq | 27,805,947 | 121,418,473 | 2.55% |
| 2025-12-25 | 4.26 | 4.37 | 4.24 | 4.32 | 4.32 | qfq | 14,740,548 | 63,359,344 | 0.93% |
| 2025-12-24 | 4.24 | 4.32 | 4.21 | 4.28 | 4.28 | qfq | 13,184,056 | 56,240,684 | 0.94% |
| 2025-12-23 | 4.30 | 4.34 | 4.20 | 4.24 | 4.24 | qfq | 21,099,922 | 90,317,953 | -1.40% |
| 2025-12-22 | 4.44 | 4.44 | 4.29 | 4.30 | 4.30 | qfq | 24,314,586 | 105,450,186 | -2.27% |
| 2025-12-19 | 4.30 | 4.44 | 4.23 | 4.40 | 4.40 | qfq | 26,420,272 | 114,847,468 | 3.53% |
| 2025-12-18 | 4.40 | 4.45 | 4.23 | 4.25 | 4.25 | qfq | 25,414,686 | 109,372,357 | -2.30% |
| 2025-12-17 | 4.11 | 4.39 | 4.05 | 4.35 | 4.35 | qfq | 29,787,632 | 126,722,501 | 6.10% |
| 2025-12-16 | 4.35 | 4.37 | 4.09 | 4.10 | 4.10 | qfq | 27,145,407 | 113,351,629 | -5.75% |
| 2025-12-15 | 4.48 | 4.51 | 4.29 | 4.35 | 4.35 | qfq | 48,166,921 | 211,294,205 | -3.76% |
| 2025-12-12 | 4.49 | 4.53 | 4.39 | 4.52 | 4.52 | qfq | 31,856,971 | 142,743,844 | 0.44% |
| 2025-12-11 | 4.52 | 4.55 | 4.42 | 4.50 | 4.50 | qfq | 24,018,449 | 107,555,474 | -0.22% |
| 2025-12-10 | 4.45 | 4.56 | 4.42 | 4.51 | 4.51 | qfq | 28,955,824 | 130,433,004 | 2.04% |
| 2025-12-09 | 4.42 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 23,370,093 | 104,181,898 | 0.00% |
| 2025-12-08 | 4.29 | 4.46 | 4.28 | 4.42 | 4.42 | qfq | 19,564,234 | 85,898,533 | 3.27% |
| 2025-12-05 | 4.15 | 4.30 | 4.09 | 4.28 | 4.28 | qfq | 16,427,196 | 69,395,608 | 3.13% |
| 2025-12-04 | 4.12 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 15,147,995 | 62,572,099 | 0.48% |
| 2025-12-03 | 4.15 | 4.19 | 4.11 | 4.13 | 4.13 | qfq | 10,152,851 | 42,118,813 | -0.72% |
| 2025-12-02 | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | qfq | 13,276,555 | 55,030,830 | -0.48% |
| 2025-12-01 | 4.18 | 4.22 | 4.12 | 4.18 | 4.18 | qfq | 18,068,500 | 75,179,314 | -0.71% |
| 2025-11-28 | 4.08 | 4.32 | 4.07 | 4.21 | 4.21 | qfq | 31,939,698 | 135,278,650 | 3.44% |
| 2025-11-27 | 4.01 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 9,192,118 | 37,267,272 | 0.99% |
| 2025-11-26 | 4.08 | 4.14 | 4.00 | 4.03 | 4.03 | qfq | 11,447,807 | 46,482,718 | -0.74% |
| 2025-11-25 | 4.01 | 4.10 | 4.00 | 4.06 | 4.06 | qfq | 11,460,600 | 46,426,003 | 1.25% |
| 2025-11-24 | 4.01 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 13,326,105 | 53,589,931 | -0.99% |
| 2025-11-21 | 4.26 | 4.28 | 3.95 | 4.05 | 4.05 | qfq | 22,799,160 | 93,051,487 | -4.93% |
| 2025-11-20 | 4.28 | 4.34 | 4.21 | 4.26 | 4.26 | qfq | 12,512,505 | 53,362,489 | 0.00% |
| 2025-11-19 | 4.37 | 4.37 | 4.24 | 4.26 | 4.26 | qfq | 13,116,800 | 56,203,487 | -2.74% |
| 2025-11-18 | 4.45 | 4.47 | 4.32 | 4.38 | 4.38 | qfq | 17,340,266 | 75,737,047 | -2.01% |
| 2025-11-17 | 4.52 | 4.52 | 4.39 | 4.47 | 4.47 | qfq | 19,857,931 | 88,366,834 | -1.11% |
| 2025-11-14 | 4.50 | 4.57 | 4.48 | 4.52 | 4.52 | qfq | 20,500,445 | 92,754,725 | -0.66% |
| 2025-11-13 | 4.43 | 4.62 | 4.38 | 4.55 | 4.55 | qfq | 24,743,680 | 111,586,379 | 2.02% |
| 2025-11-12 | 4.36 | 4.54 | 4.36 | 4.46 | 4.46 | qfq | 22,418,393 | 100,112,327 | 1.59% |
| 2025-11-11 | 4.36 | 4.40 | 4.33 | 4.39 | 4.39 | qfq | 10,693,447 | 46,711,669 | 0.69% |
| 2025-11-10 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 16,334,415 | 71,592,042 | -1.80% |
| 2025-11-07 | 4.28 | 4.44 | 4.27 | 4.44 | 4.44 | qfq | 20,274,930 | 88,877,647 | 3.26% |
| 2025-11-06 | 4.44 | 4.45 | 4.27 | 4.30 | 4.30 | qfq | 23,977,874 | 103,477,638 | -3.59% |
| 2025-11-05 | 4.32 | 4.48 | 4.31 | 4.46 | 4.46 | qfq | 18,346,689 | 81,208,513 | 2.53% |
| 2025-11-04 | 4.30 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 11,243,015 | 48,639,007 | 1.16% |
| 2025-11-03 | 4.35 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 15,189,700 | 65,114,559 | -0.46% |
| 2025-10-31 | 4.28 | 4.38 | 4.25 | 4.32 | 4.32 | qfq | 13,911,035 | 60,230,068 | 0.70% |
| 2025-10-30 | 4.28 | 4.32 | 4.23 | 4.29 | 4.29 | qfq | 11,437,860 | 48,908,543 | 0.00% |
| 2025-10-29 | 4.30 | 4.32 | 4.23 | 4.29 | 4.29 | qfq | 9,474,384 | 40,496,770 | -0.69% |
| 2025-10-28 | 4.28 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 8,852,760 | 38,190,891 | 0.00% |
| 2025-10-27 | 4.37 | 4.38 | 4.26 | 4.32 | 4.32 | qfq | 16,039,515 | 68,826,267 | -0.69% |
| 2025-10-24 | 4.38 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 13,930,880 | 60,705,541 | -1.36% |
| 2025-10-23 | 4.55 | 4.56 | 4.26 | 4.41 | 4.41 | qfq | 31,770,598 | 138,508,355 | -2.43% |
| 2025-10-22 | 4.39 | 4.55 | 4.37 | 4.52 | 4.52 | qfq | 20,984,637 | 93,777,958 | 2.73% |
| 2025-10-21 | 4.35 | 4.41 | 4.31 | 4.40 | 4.40 | qfq | 9,521,180 | 41,705,000 | 1.38% |
| 2025-10-20 | 4.18 | 4.38 | 4.18 | 4.34 | 4.34 | qfq | 13,765,286 | 59,311,582 | 3.83% |
| 2025-10-17 | 4.20 | 4.27 | 4.15 | 4.18 | 4.18 | qfq | 10,709,221 | 45,181,344 | -0.95% |
| 2025-10-16 | 4.30 | 4.32 | 4.20 | 4.22 | 4.22 | qfq | 10,207,300 | 43,325,761 | -1.86% |
| 2025-10-15 | 4.30 | 4.32 | 4.23 | 4.30 | 4.30 | qfq | 16,380,484 | 69,994,775 | 0.70% |
| 2025-10-14 | 4.40 | 4.44 | 4.21 | 4.27 | 4.27 | qfq | 19,100,459 | 82,174,993 | -1.39% |
| 2025-10-13 | 4.18 | 4.38 | 4.11 | 4.33 | 4.33 | qfq | 30,048,256 | 127,371,734 | 2.12% |
| 2025-10-10 | 4.09 | 4.36 | 4.05 | 4.24 | 4.24 | qfq | 30,710,579 | 129,628,537 | 4.95% |
| 2025-10-09 | 3.88 | 4.06 | 3.82 | 4.04 | 4.04 | qfq | 24,362,267 | 96,392,144 | 3.32% |
| 2025-09-30 | 4.09 | 4.09 | 3.83 | 3.91 | 3.91 | qfq | 53,076,501 | 208,062,922 | -5.78% |
| 2025-09-29 | 4.20 | 4.29 | 3.74 | 4.15 | 4.15 | qfq | 65,900,957 | 259,973,828 | -2.35% |
| 2025-09-26 | 4.31 | 4.37 | 4.13 | 4.25 | 4.25 | qfq | 34,810,560 | 146,513,418 | -1.62% |
| 2025-09-25 | 4.67 | 4.70 | 4.25 | 4.32 | 4.32 | qfq | 51,938,501 | 235,465,119 | -7.89% |
| 2025-09-24 | 4.53 | 4.73 | 4.48 | 4.69 | 4.69 | qfq | 37,420,452 | 173,553,459 | 3.08% |
| 2025-09-23 | 4.56 | 4.57 | 4.43 | 4.55 | 4.55 | qfq | 32,783,718 | 147,504,559 | 0.00% |
| 2025-09-22 | 4.43 | 4.58 | 4.40 | 4.55 | 4.55 | qfq | 24,110,167 | 108,848,627 | 2.71% |
| 2025-09-19 | 4.40 | 4.45 | 4.32 | 4.43 | 4.43 | qfq | 14,341,689 | 62,806,997 | 1.14% |
| 2025-09-18 | 4.51 | 4.51 | 4.33 | 4.38 | 4.38 | qfq | 19,514,375 | 86,413,559 | -3.10% |
| 2025-09-17 | 4.55 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 20,392,048 | 92,604,846 | -0.66% |
| 2025-09-16 | 4.54 | 4.56 | 4.49 | 4.55 | 4.55 | qfq | 13,496,974 | 61,032,134 | 0.22% |
| 2025-09-15 | 4.58 | 4.58 | 4.43 | 4.54 | 4.54 | qfq | 21,444,711 | 96,695,929 | -1.30% |
| 2025-09-12 | 4.46 | 4.68 | 4.46 | 4.60 | 4.60 | qfq | 32,575,368 | 149,467,993 | 2.68% |
| 2025-09-11 | 4.28 | 4.48 | 4.24 | 4.48 | 4.48 | qfq | 22,992,976 | 101,221,420 | 4.19% |
| 2025-09-10 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 12,691,246 | 54,253,503 | 0.00% |
| 2025-09-09 | 4.33 | 4.46 | 4.25 | 4.30 | 4.30 | qfq | 26,266,394 | 114,132,205 | -0.69% |
| 2025-09-08 | 4.30 | 4.35 | 4.22 | 4.33 | 4.33 | qfq | 14,670,982 | 62,717,170 | 0.70% |
| 2025-09-05 | 4.31 | 4.38 | 4.21 | 4.30 | 4.30 | qfq | 24,344,480 | 104,048,851 | 0.47% |
| 2025-09-04 | 4.11 | 4.31 | 4.10 | 4.28 | 4.28 | qfq | 22,039,624 | 93,121,531 | 3.88% |
| 2025-09-03 | 4.15 | 4.20 | 4.05 | 4.12 | 4.12 | qfq | 12,849,720 | 52,861,245 | -0.48% |
| 2025-09-02 | 4.27 | 4.27 | 4.10 | 4.14 | 4.14 | qfq | 17,219,660 | 71,661,541 | -3.04% |
| 2025-09-01 | 4.19 | 4.31 | 4.10 | 4.27 | 4.27 | qfq | 22,682,884 | 96,116,572 | 2.40% |
| 2025-08-29 | 4.13 | 4.19 | 4.08 | 4.17 | 4.17 | qfq | 17,728,700 | 73,146,499 | 0.72% |
| 2025-08-28 | 4.02 | 4.14 | 3.94 | 4.14 | 4.14 | qfq | 29,303,497 | 117,825,281 | 2.22% |
| 2025-08-27 | 4.09 | 4.30 | 4.02 | 4.05 | 4.05 | qfq | 39,422,559 | 162,226,841 | -0.74% |
| 2025-08-26 | 4.01 | 4.14 | 3.96 | 4.08 | 4.08 | qfq | 21,690,500 | 87,864,100 | 2.00% |
| 2025-08-25 | 4.02 | 4.03 | 3.93 | 4.00 | 4.00 | qfq | 19,622,060 | 78,004,749 | -0.74% |
| 2025-08-22 | 3.95 | 4.05 | 3.89 | 4.03 | 4.03 | qfq | 22,885,180 | 91,060,359 | 2.03% |
| 2025-08-21 | 3.90 | 4.02 | 3.85 | 3.95 | 3.95 | qfq | 14,513,520 | 57,159,286 | 1.80% |
| 2025-08-20 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 7,607,324 | 29,274,015 | 0.26% |
| 2025-08-19 | 3.81 | 3.87 | 3.78 | 3.87 | 3.87 | qfq | 11,550,835 | 44,339,088 | 1.57% |
| 2025-08-18 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 10,238,500 | 39,266,404 | -0.52% |
| 2025-08-15 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 12,657,415 | 48,657,995 | 0.79% |
| 2025-08-14 | 3.93 | 3.94 | 3.79 | 3.80 | 3.80 | qfq | 11,261,680 | 43,493,802 | -3.31% |
| 2025-08-13 | 3.96 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 14,596,150 | 57,700,188 | -0.51% |
| 2025-08-12 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 12,832,040 | 50,941,863 | -0.50% |
| 2025-08-11 | 3.98 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 10,205,260 | 40,387,410 | 0.25% |
| 2025-08-08 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 10,990,660 | 43,273,219 | 1.28% |
| 2025-08-07 | 3.92 | 4.04 | 3.90 | 3.91 | 3.91 | qfq | 18,855,211 | 74,540,707 | 0.26% |
| 2025-08-06 | 3.89 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 10,413,160 | 40,381,269 | 0.00% |
| 2025-08-05 | 3.93 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 11,957,660 | 47,080,634 | -0.51% |
| 2025-08-04 | 3.87 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 10,441,640 | 40,466,942 | 1.03% |
| 2025-08-01 | 3.82 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 9,442,880 | 36,484,710 | 1.04% |
| 2025-07-31 | 3.93 | 3.93 | 3.77 | 3.84 | 3.84 | qfq | 13,833,520 | 52,826,738 | -2.04% |
| 2025-07-30 | 3.86 | 3.93 | 3.82 | 3.92 | 3.92 | qfq | 11,390,711 | 44,203,532 | 2.08% |
| 2025-07-29 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 8,063,767 | 30,738,366 | 0.00% |
| 2025-07-28 | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 9,755,740 | 37,360,077 | 0.79% |
| 2025-07-25 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 6,328,727 | 24,030,620 | 0.26% |
| 2025-07-24 | 3.77 | 3.81 | 3.76 | 3.80 | 3.80 | qfq | 6,578,280 | 24,916,930 | 0.80% |
| 2025-07-23 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 6,893,717 | 26,080,542 | -0.79% |
| 2025-07-22 | 3.81 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 8,743,073 | 33,073,674 | 0.00% |
| 2025-07-21 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | qfq | 9,454,920 | 35,640,287 | 2.70% |
| 2025-07-18 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | qfq | 7,677,800 | 28,248,157 | 1.37% |
| 2025-07-17 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 12,295,297 | 44,984,457 | -1.88% |
| 2025-07-16 | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 6,877,672 | 25,502,062 | 0.54% |
| 2025-07-15 | 3.72 | 3.74 | 3.61 | 3.70 | 3.70 | qfq | 12,510,976 | 45,889,839 | -0.80% |
| 2025-07-14 | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | qfq | 8,630,880 | 32,078,464 | 1.63% |
| 2025-07-11 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 8,141,680 | 29,921,464 | -0.81% |
| 2025-07-10 | 3.66 | 3.70 | 3.63 | 3.70 | 3.70 | qfq | 6,421,140 | 23,550,092 | 1.09% |
| 2025-07-09 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 8,620,760 | 31,481,911 | 1.39% |
| 2025-07-08 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 8,291,358 | 29,748,758 | 0.56% |
| 2025-07-07 | 3.49 | 3.59 | 3.48 | 3.59 | 3.59 | qfq | 9,871,360 | 35,101,000 | 2.87% |
| 2025-07-04 | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 6,651,600 | 23,376,918 | -1.13% |
| 2025-07-03 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 6,081,178 | 21,406,281 | -0.56% |
| 2025-07-02 | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 8,419,898 | 29,580,538 | 1.14% |
| 2025-07-01 | 3.51 | 3.55 | 3.46 | 3.51 | 3.51 | qfq | 12,114,640 | 42,460,914 | 0.57% |
| 2025-06-30 | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | qfq | 6,585,600 | 22,977,944 | 0.29% |
| 2025-06-27 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 10,800,340 | 37,411,485 | 2.05% |
| 2025-06-26 | 3.43 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 7,494,571 | 25,614,871 | -0.29% |
| 2025-06-25 | 3.44 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 7,076,111 | 24,156,778 | 0.00% |
| 2025-06-24 | 3.37 | 3.43 | 3.32 | 3.42 | 3.42 | qfq | 9,391,740 | 31,870,735 | 2.09% |
| 2025-06-23 | 3.24 | 3.37 | 3.22 | 3.35 | 3.35 | qfq | 11,376,800 | 37,800,922 | 2.76% |
| 2025-06-20 | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 5,535,300 | 18,131,060 | -0.31% |
| 2025-06-19 | 3.35 | 3.37 | 3.22 | 3.27 | 3.27 | qfq | 11,406,600 | 37,337,041 | -2.39% |
| 2025-06-18 | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | qfq | 6,231,400 | 21,029,596 | -1.76% |
| 2025-06-17 | 3.42 | 3.42 | 3.36 | 3.41 | 3.41 | qfq | 6,216,764 | 21,058,816 | 0.59% |
| 2025-06-16 | 3.38 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 8,305,180 | 28,231,380 | 0.59% |
| 2025-06-13 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 5,953,200 | 20,184,848 | -1.17% |
| 2025-06-12 | 3.43 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 4,604,300 | 15,689,632 | -0.58% |
| 2025-06-11 | 3.42 | 3.46 | 3.41 | 3.43 | 3.43 | qfq | 5,058,064 | 17,394,117 | 0.59% |
| 2025-06-10 | 3.45 | 3.48 | 3.36 | 3.41 | 3.41 | qfq | 7,978,751 | 27,286,808 | -0.87% |
| 2025-06-09 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 7,060,740 | 24,124,790 | 1.47% |
| 2025-06-06 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 6,343,539 | 21,442,591 | 0.30% |
| 2025-06-05 | 3.38 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 5,449,291 | 18,311,996 | 0.30% |
| 2025-06-04 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | qfq | 4,979,900 | 16,736,576 | 0.00% |
| 2025-06-03 | 3.33 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 7,280,200 | 24,567,631 | 0.00% |
| 2025-05-30 | 3.45 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 7,646,800 | 25,903,589 | -2.32% |
| 2025-05-29 | 3.39 | 3.48 | 3.36 | 3.45 | 3.45 | qfq | 8,485,100 | 29,156,898 | 1.47% |
| 2025-05-28 | 3.33 | 3.47 | 3.32 | 3.40 | 3.40 | qfq | 14,146,545 | 48,047,909 | 1.80% |
| 2025-05-27 | 3.29 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 6,829,800 | 22,620,325 | 1.83% |
| 2025-05-26 | 3.23 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 5,969,500 | 19,502,900 | 2.18% |
| 2025-05-23 | 3.27 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 5,377,814 | 17,459,484 | -1.53% |
| 2025-05-22 | 3.32 | 3.37 | 3.25 | 3.26 | 3.26 | qfq | 7,059,821 | 23,320,367 | -2.10% |
| 2025-05-21 | 3.33 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 5,950,400 | 19,853,613 | -0.30% |
| 2025-05-20 | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | qfq | 7,241,100 | 24,134,445 | 0.00% |
| 2025-05-19 | 3.25 | 3.34 | 3.22 | 3.34 | 3.34 | qfq | 11,287,235 | 37,155,921 | 3.09% |
| 2025-05-16 | 3.22 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 5,672,254 | 18,449,879 | 0.62% |
| 2025-05-15 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | qfq | 6,942,580 | 22,482,330 | -0.92% |
| 2025-05-14 | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | qfq | 4,864,800 | 15,804,806 | 0.31% |
| 2025-05-13 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 5,734,681 | 18,708,827 | -1.22% |
| 2025-05-12 | 3.29 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 8,186,084 | 26,770,210 | 0.31% |
| 2025-05-09 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 7,280,820 | 23,832,199 | -0.61% |
| 2025-05-08 | 3.23 | 3.29 | 3.22 | 3.29 | 3.29 | qfq | 8,154,220 | 26,600,150 | 1.86% |
| 2025-05-07 | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 10,021,040 | 32,272,874 | 1.25% |
| 2025-05-06 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | qfq | 7,361,345 | 23,422,266 | 1.59% |
| 2025-04-30 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 7,767,997 | 24,427,845 | 0.96% |
| 2025-04-29 | 3.06 | 3.16 | 3.06 | 3.11 | 3.11 | qfq | 9,786,857 | 30,534,647 | 0.97% |
| 2025-04-28 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | qfq | 10,590,220 | 32,512,358 | -1.28% |
| 2025-04-25 | 3.10 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 12,281,861 | 37,994,383 | 2.30% |
| 2025-04-24 | 3.05 | 3.13 | 3.01 | 3.05 | 3.05 | qfq | 22,219,150 | 68,048,642 | 3.04% |
| 2025-04-23 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 9,751,660 | 29,180,812 | -1.00% |
| 2025-04-22 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 8,931,978 | 26,644,796 | 1.01% |
| 2025-04-21 | 2.93 | 2.96 | 2.90 | 2.96 | 2.96 | qfq | 6,077,153 | 17,885,040 | 1.37% |
| 2025-04-18 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 4,924,300 | 14,368,193 | -0.68% |
| 2025-04-17 | 2.90 | 2.97 | 2.89 | 2.94 | 2.94 | qfq | 5,757,400 | 16,944,286 | 1.03% |
| 2025-04-16 | 2.97 | 2.97 | 2.86 | 2.91 | 2.91 | qfq | 6,230,400 | 18,132,286 | -2.02% |
| 2025-04-15 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 5,497,240 | 16,288,274 | -0.34% |
| 2025-04-14 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | qfq | 7,561,733 | 22,582,160 | 1.71% |
| 2025-04-11 | 2.94 | 2.98 | 2.89 | 2.93 | 2.93 | qfq | 8,350,020 | 24,593,494 | 0.00% |
| 2025-04-10 | 2.92 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 11,803,717 | 34,674,812 | 2.09% |
| 2025-04-09 | 2.77 | 2.90 | 2.66 | 2.87 | 2.87 | qfq | 12,725,157 | 35,363,211 | 2.14% |
| 2025-04-08 | 2.77 | 2.87 | 2.75 | 2.81 | 2.81 | qfq | 13,495,279 | 37,958,033 | 3.31% |
| 2025-04-07 | 3.11 | 3.12 | 2.69 | 2.72 | 2.72 | qfq | 18,775,575 | 54,049,966 | -15.26% |
| 2025-04-03 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | qfq | 6,079,360 | 19,442,149 | 0.94% |
| 2025-04-02 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 6,546,300 | 20,853,030 | -0.31% |
| 2025-04-01 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | qfq | 9,218,240 | 29,571,490 | 1.59% |
| 2025-03-31 | 3.18 | 3.21 | 3.11 | 3.14 | 3.14 | qfq | 9,045,600 | 28,487,099 | -1.88% |
| 2025-03-28 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | qfq | 9,461,400 | 30,690,051 | -3.61% |
| 2025-03-27 | 3.39 | 3.42 | 3.30 | 3.32 | 3.32 | qfq | 8,757,800 | 29,168,052 | -2.64% |
| 2025-03-26 | 3.36 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 9,181,300 | 31,185,800 | 1.79% |
| 2025-03-25 | 3.34 | 3.38 | 3.29 | 3.35 | 3.35 | qfq | 8,001,800 | 26,682,534 | 0.60% |
| 2025-03-24 | 3.40 | 3.44 | 3.27 | 3.33 | 3.33 | qfq | 10,251,100 | 34,281,699 | -2.63% |
| 2025-03-21 | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 9,235,820 | 31,783,989 | -0.87% |
| 2025-03-20 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 7,019,210 | 24,200,441 | 0.29% |
| 2025-03-19 | 3.47 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 8,847,300 | 30,550,775 | -1.43% |
| 2025-03-18 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | qfq | 11,403,120 | 39,421,054 | 1.16% |
| 2025-03-17 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 10,703,440 | 36,738,046 | 1.17% |
| 2025-03-14 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | qfq | 11,188,080 | 37,560,750 | 2.71% |
| 2025-03-13 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | qfq | 10,012,496 | 32,862,192 | 0.91% |
| 2025-03-12 | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 10,173,900 | 33,355,502 | 1.23% |
| 2025-03-11 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | qfq | 7,088,200 | 22,738,782 | 0.93% |
| 2025-03-10 | 3.17 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 7,514,820 | 24,156,223 | 1.58% |
| 2025-03-07 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 6,977,400 | 22,212,164 | -1.86% |
| 2025-03-06 | 3.19 | 3.23 | 3.14 | 3.23 | 3.23 | qfq | 10,821,840 | 34,626,602 | 1.89% |
| 2025-03-05 | 3.22 | 3.22 | 3.11 | 3.17 | 3.17 | qfq | 9,434,283 | 29,663,755 | -1.55% |
| 2025-03-04 | 3.20 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 5,386,220 | 17,226,542 | 0.63% |
| 2025-03-03 | 3.21 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 7,702,640 | 24,924,631 | 0.31% |
| 2025-02-28 | 3.27 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 9,411,220 | 30,368,064 | -3.33% |
| 2025-02-27 | 3.35 | 3.38 | 3.23 | 3.30 | 3.30 | qfq | 11,657,963 | 38,350,127 | -1.49% |
| 2025-02-26 | 3.31 | 3.47 | 3.29 | 3.35 | 3.35 | qfq | 15,488,597 | 52,194,405 | 1.82% |
| 2025-02-25 | 3.24 | 3.32 | 3.21 | 3.29 | 3.29 | qfq | 11,440,640 | 37,451,741 | 0.92% |
| 2025-02-24 | 3.16 | 3.27 | 3.14 | 3.26 | 3.26 | qfq | 18,976,554 | 60,991,228 | 3.49% |
| 2025-02-21 | 3.21 | 3.21 | 3.10 | 3.15 | 3.15 | qfq | 10,017,164 | 31,440,279 | -1.56% |
| 2025-02-20 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | qfq | 7,223,800 | 23,032,197 | 0.95% |
| 2025-02-19 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 6,116,680 | 19,343,409 | 1.60% |
| 2025-02-18 | 3.24 | 3.24 | 3.11 | 3.12 | 3.12 | qfq | 10,086,335 | 31,973,526 | -3.41% |
| 2025-02-17 | 3.17 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 10,593,800 | 34,020,537 | 2.54% |
| 2025-02-14 | 3.17 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 6,772,100 | 21,373,644 | -0.63% |
| 2025-02-13 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 6,503,967 | 20,682,462 | -0.31% |
| 2025-02-12 | 3.21 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 7,315,012 | 23,246,948 | -0.31% |
| 2025-02-11 | 3.28 | 3.28 | 3.14 | 3.19 | 3.19 | qfq | 9,891,004 | 31,410,827 | -1.85% |
| 2025-02-10 | 3.22 | 3.27 | 3.17 | 3.25 | 3.25 | qfq | 9,191,923 | 29,684,807 | 2.52% |
| 2025-02-07 | 3.12 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 9,855,931 | 31,120,392 | 1.93% |
| 2025-02-06 | 3.08 | 3.13 | 2.99 | 3.11 | 3.11 | qfq | 10,914,080 | 33,490,794 | 1.97% |
| 2025-02-05 | 3.04 | 3.12 | 3.02 | 3.05 | 3.05 | qfq | 10,083,936 | 30,993,183 | 1.33% |
| 2025-01-27 | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | qfq | 14,337,946 | 43,515,305 | -0.33% |
| 2025-01-24 | 3.13 | 3.13 | 2.91 | 3.02 | 3.02 | qfq | 30,138,848 | 90,411,968 | -8.21% |
| 2025-01-23 | 3.32 | 3.39 | 3.28 | 3.29 | 3.29 | qfq | 8,261,400 | 27,661,484 | 0.61% |
| 2025-01-22 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 4,796,800 | 15,725,722 | -0.91% |
| 2025-01-21 | 3.37 | 3.40 | 3.28 | 3.30 | 3.30 | qfq | 6,268,680 | 20,823,023 | -2.37% |
| 2025-01-20 | 3.34 | 3.40 | 3.28 | 3.38 | 3.38 | qfq | 6,510,780 | 21,856,221 | 1.81% |
| 2025-01-17 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 7,031,160 | 23,424,803 | -1.78% |
| 2025-01-16 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 5,523,878 | 18,796,658 | 0.00% |
| 2025-01-15 | 3.39 | 3.41 | 3.33 | 3.38 | 3.38 | qfq | 3,775,598 | 12,729,166 | -0.29% |
| 2025-01-14 | 3.27 | 3.39 | 3.23 | 3.39 | 3.39 | qfq | 6,554,560 | 21,862,927 | 4.95% |
| 2025-01-13 | 3.17 | 3.26 | 3.11 | 3.23 | 3.23 | qfq | 4,766,780 | 15,264,155 | 1.25% |
| 2025-01-10 | 3.32 | 3.33 | 3.18 | 3.19 | 3.19 | qfq | 5,675,400 | 18,446,080 | -3.63% |
| 2025-01-09 | 3.32 | 3.34 | 3.24 | 3.31 | 3.31 | qfq | 5,915,080 | 19,581,785 | 0.30% |
| 2025-01-08 | 3.31 | 3.33 | 3.18 | 3.30 | 3.30 | qfq | 6,800,209 | 22,181,299 | -0.30% |
| 2025-01-07 | 3.25 | 3.31 | 3.22 | 3.31 | 3.31 | qfq | 5,594,400 | 18,284,184 | 1.85% |
| 2025-01-06 | 3.26 | 3.29 | 3.12 | 3.25 | 3.25 | qfq | 5,821,674 | 18,807,047 | -0.31% |
| 2025-01-03 | 3.44 | 3.45 | 3.24 | 3.26 | 3.26 | qfq | 8,281,520 | 27,647,426 | -4.96% |
| 2025-01-02 | 3.51 | 3.56 | 3.40 | 3.43 | 3.43 | qfq | 5,928,700 | 20,664,122 | -2.28% |
| 2024-12-31 | 3.59 | 3.64 | 3.49 | 3.51 | 3.51 | qfq | 8,180,580 | 29,117,365 | -1.96% |
| 2024-12-30 | 3.62 | 3.65 | 3.53 | 3.58 | 3.58 | qfq | 5,444,000 | 19,434,906 | -2.19% |
| 2024-12-27 | 3.59 | 3.71 | 3.53 | 3.66 | 3.66 | qfq | 7,453,720 | 27,262,743 | 2.23% |
| 2024-12-26 | 3.55 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 4,990,200 | 17,876,834 | 0.56% |
| 2024-12-25 | 3.63 | 3.65 | 3.49 | 3.56 | 3.56 | qfq | 7,689,280 | 27,239,135 | -2.47% |
| 2024-12-24 | 3.68 | 3.73 | 3.60 | 3.65 | 3.65 | qfq | 7,246,060 | 26,488,037 | 0.00% |
| 2024-12-23 | 3.90 | 3.90 | 3.63 | 3.65 | 3.65 | qfq | 13,255,200 | 49,497,358 | -6.41% |
| 2024-12-20 | 3.89 | 3.97 | 3.88 | 3.90 | 3.90 | qfq | 8,710,520 | 34,102,424 | 0.26% |
| 2024-12-19 | 3.90 | 3.96 | 3.86 | 3.89 | 3.89 | qfq | 8,356,760 | 32,587,935 | -1.02% |
| 2024-12-18 | 3.94 | 4.00 | 3.85 | 3.93 | 3.93 | qfq | 10,053,744 | 39,657,983 | 0.26% |
| 2024-12-17 | 4.13 | 4.14 | 3.90 | 3.92 | 3.92 | qfq | 15,293,551 | 60,829,498 | -5.08% |
| 2024-12-16 | 4.09 | 4.18 | 4.06 | 4.13 | 4.13 | qfq | 10,975,360 | 45,402,389 | 1.23% |
| 2024-12-13 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 12,776,724 | 52,623,169 | -3.09% |
| 2024-12-12 | 4.21 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 11,678,464 | 48,980,061 | 0.24% |
| 2024-12-11 | 4.10 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 11,629,660 | 48,537,288 | 1.94% |
| 2024-12-10 | 4.29 | 4.33 | 4.11 | 4.12 | 4.12 | qfq | 17,142,180 | 71,941,983 | -1.20% |
| 2024-12-09 | 4.26 | 4.30 | 4.11 | 4.17 | 4.17 | qfq | 14,199,580 | 59,388,218 | -1.65% |
| 2024-12-06 | 4.14 | 4.24 | 4.11 | 4.24 | 4.24 | qfq | 15,786,047 | 66,211,057 | 2.66% |
| 2024-12-05 | 4.06 | 4.19 | 4.03 | 4.13 | 4.13 | qfq | 11,210,120 | 46,053,823 | 1.72% |
| 2024-12-04 | 4.14 | 4.16 | 4.03 | 4.06 | 4.06 | qfq | 12,510,700 | 51,256,776 | -2.17% |
| 2024-12-03 | 4.11 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 17,738,904 | 73,231,204 | 0.97% |
| 2024-12-02 | 4.06 | 4.13 | 4.01 | 4.11 | 4.11 | qfq | 18,961,720 | 77,309,532 | 2.24% |
| 2024-11-29 | 4.05 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 19,081,600 | 76,539,763 | -0.74% |
| 2024-11-28 | 3.84 | 4.18 | 3.82 | 4.05 | 4.05 | qfq | 30,832,564 | 124,559,233 | 5.47% |
| 2024-11-27 | 3.82 | 3.85 | 3.67 | 3.84 | 3.84 | qfq | 11,061,784 | 41,516,260 | 0.26% |
| 2024-11-26 | 3.92 | 3.94 | 3.80 | 3.83 | 3.83 | qfq | 11,498,160 | 44,407,903 | -2.05% |
| 2024-11-25 | 3.90 | 3.95 | 3.80 | 3.91 | 3.91 | qfq | 12,367,036 | 47,900,559 | 0.77% |
| 2024-11-22 | 4.02 | 4.08 | 3.87 | 3.88 | 3.88 | qfq | 16,021,360 | 63,870,114 | -4.20% |
| 2024-11-21 | 4.08 | 4.18 | 4.00 | 4.05 | 4.05 | qfq | 19,574,100 | 79,556,513 | -1.46% |
| 2024-11-20 | 4.00 | 4.12 | 3.96 | 4.11 | 4.11 | qfq | 25,475,840 | 103,025,912 | 1.99% |
| 2024-11-19 | 3.98 | 4.04 | 3.86 | 4.03 | 4.03 | qfq | 32,798,643 | 129,529,008 | -2.66% |
| 2024-11-18 | 3.92 | 4.35 | 3.82 | 4.14 | 4.14 | qfq | 48,880,315 | 200,923,178 | 7.53% |
| 2024-11-15 | 3.85 | 3.92 | 3.78 | 3.85 | 3.85 | qfq | 11,126,220 | 42,916,897 | -1.03% |
| 2024-11-14 | 4.00 | 4.03 | 3.87 | 3.89 | 3.89 | qfq | 9,329,639 | 36,716,175 | -2.75% |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 4.00 | 4.00 | qfq | 11,397,260 | 45,193,192 | -1.23% |
| 2024-11-12 | 4.12 | 4.15 | 3.99 | 4.05 | 4.05 | qfq | 16,902,858 | 68,636,099 | -1.94% |
| 2024-11-11 | 4.09 | 4.18 | 4.02 | 4.13 | 4.13 | qfq | 16,597,980 | 67,878,677 | 0.73% |
| 2024-11-08 | 4.18 | 4.22 | 4.07 | 4.10 | 4.10 | qfq | 24,295,301 | 100,387,953 | -1.44% |
| 2024-11-07 | 3.89 | 4.22 | 3.83 | 4.16 | 4.16 | qfq | 32,868,263 | 134,456,237 | 6.39% |
| 2024-11-06 | 3.79 | 3.95 | 3.78 | 3.91 | 3.91 | qfq | 20,137,160 | 78,015,828 | 3.17% |
| 2024-11-05 | 3.69 | 3.80 | 3.68 | 3.79 | 3.79 | qfq | 13,298,880 | 50,038,173 | 2.43% |
| 2024-11-04 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 9,651,859 | 35,402,458 | 0.00% |
| 2024-11-01 | 3.87 | 3.90 | 3.69 | 3.70 | 3.70 | qfq | 17,228,041 | 64,796,161 | -4.64% |
| 2024-10-31 | 3.76 | 3.95 | 3.76 | 3.88 | 3.88 | qfq | 21,298,428 | 82,042,521 | 4.58% |
| 2024-10-30 | 3.70 | 3.82 | 3.66 | 3.71 | 3.71 | qfq | 12,679,856 | 47,230,679 | 0.00% |
| 2024-10-29 | 3.88 | 3.90 | 3.69 | 3.71 | 3.71 | qfq | 13,472,060 | 50,732,440 | -4.38% |
| 2024-10-28 | 3.71 | 3.90 | 3.69 | 3.88 | 3.88 | qfq | 17,265,488 | 65,538,541 | 3.74% |
| 2024-10-25 | 3.66 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 11,122,200 | 41,342,319 | 2.19% |
| 2024-10-24 | 3.67 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 7,310,640 | 26,763,008 | -0.27% |
| 2024-10-23 | 3.69 | 3.75 | 3.65 | 3.67 | 3.67 | qfq | 11,085,623 | 40,924,941 | -0.81% |
| 2024-10-22 | 3.61 | 3.71 | 3.60 | 3.70 | 3.70 | qfq | 11,420,324 | 41,793,302 | 1.93% |
| 2024-10-21 | 3.61 | 3.68 | 3.56 | 3.63 | 3.63 | qfq | 12,132,179 | 43,850,350 | 1.40% |
| 2024-10-18 | 3.49 | 3.64 | 3.45 | 3.58 | 3.58 | qfq | 12,955,655 | 45,836,742 | 2.58% |
| 2024-10-17 | 3.55 | 3.58 | 3.49 | 3.49 | 3.49 | qfq | 10,771,005 | 38,045,375 | -1.41% |
| 2024-10-16 | 3.56 | 3.62 | 3.51 | 3.54 | 3.54 | qfq | 10,934,060 | 38,979,155 | -1.67% |
| 2024-10-15 | 3.65 | 3.80 | 3.57 | 3.60 | 3.60 | qfq | 20,380,406 | 74,747,041 | -2.96% |
| 2024-10-14 | 3.64 | 3.73 | 3.49 | 3.71 | 3.71 | qfq | 18,316,646 | 66,180,347 | 7.23% |
| 2024-10-11 | 3.61 | 3.70 | 3.43 | 3.46 | 3.46 | qfq | 13,238,336 | 46,958,327 | -4.95% |
| 2024-10-10 | 3.61 | 3.78 | 3.54 | 3.64 | 3.64 | qfq | 16,019,400 | 58,930,389 | 1.11% |
| 2024-10-09 | 3.90 | 3.93 | 3.58 | 3.60 | 3.60 | qfq | 23,418,196 | 88,182,464 | -11.55% |
| 2024-10-08 | 4.40 | 4.40 | 3.85 | 4.07 | 4.07 | qfq | 40,477,534 | 165,629,226 | 9.70% |
| 2024-09-30 | 3.38 | 3.79 | 3.31 | 3.71 | 3.71 | qfq | 39,659,633 | 139,102,177 | 12.77% |
| 2024-09-27 | 3.22 | 3.34 | 3.11 | 3.29 | 3.29 | qfq | 24,140,185 | 78,046,111 | 3.13% |
| 2024-09-26 | 2.99 | 3.22 | 2.97 | 3.19 | 3.19 | qfq | 18,634,220 | 57,633,094 | 5.98% |
| 2024-09-25 | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | qfq | 14,811,066 | 44,717,558 | 2.73% |
| 2024-09-24 | 2.83 | 2.96 | 2.82 | 2.93 | 2.93 | qfq | 9,557,794 | 27,734,239 | 3.53% |
| 2024-09-23 | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 3,078,200 | 8,676,237 | 0.00% |
| 2024-09-20 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 4,338,820 | 12,300,895 | -1.39% |
| 2024-09-19 | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | qfq | 5,855,900 | 16,696,679 | 2.87% |
| 2024-09-18 | 2.89 | 2.89 | 2.74 | 2.79 | 2.79 | qfq | 6,565,820 | 18,308,460 | -3.46% |
| 2024-09-13 | 2.84 | 2.90 | 2.81 | 2.89 | 2.89 | qfq | 6,701,020 | 19,248,674 | 1.40% |
| 2024-09-12 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 5,253,280 | 14,936,914 | 0.71% |
| 2024-09-11 | 2.79 | 2.94 | 2.77 | 2.83 | 2.83 | qfq | 7,445,566 | 21,158,714 | 1.07% |
| 2024-09-10 | 2.79 | 2.83 | 2.76 | 2.80 | 2.80 | qfq | 2,582,220 | 7,214,906 | 0.00% |
| 2024-09-09 | 2.77 | 2.82 | 2.73 | 2.80 | 2.80 | qfq | 3,376,900 | 9,417,257 | 0.72% |
| 2024-09-06 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | qfq | 3,240,300 | 9,125,668 | -2.80% |
| 2024-09-05 | 2.82 | 2.87 | 2.80 | 2.86 | 2.86 | qfq | 4,161,100 | 11,783,837 | 1.42% |
| 2024-09-04 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 3,903,500 | 11,111,155 | -1.74% |
| 2024-09-03 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 4,456,534 | 12,807,812 | 0.00% |
| 2024-09-02 | 2.89 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 6,321,560 | 18,365,277 | -1.37% |
| 2024-08-30 | 2.81 | 2.92 | 2.79 | 2.91 | 2.91 | qfq | 9,822,400 | 28,178,884 | 2.83% |
| 2024-08-29 | 2.85 | 2.86 | 2.76 | 2.83 | 2.83 | qfq | 11,000,140 | 30,757,847 | -1.05% |
| 2024-08-28 | 2.85 | 2.88 | 2.75 | 2.86 | 2.86 | qfq | 12,950,200 | 36,578,963 | -1.38% |
| 2024-08-27 | 2.79 | 2.98 | 2.76 | 2.90 | 2.90 | qfq | 9,342,620 | 26,717,537 | 3.94% |
| 2024-08-26 | 2.74 | 2.81 | 2.73 | 2.79 | 2.79 | qfq | 2,757,200 | 7,675,027 | 1.82% |
| 2024-08-23 | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 3,852,046 | 10,650,141 | -2.84% |
| 2024-08-22 | 2.86 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 3,460,600 | 9,862,077 | -1.05% |
| 2024-08-21 | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 3,412,100 | 9,735,702 | -1.04% |
| 2024-08-20 | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 4,688,000 | 13,636,686 | -2.70% |
| 2024-08-19 | 2.93 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 5,288,580 | 15,503,559 | 0.68% |
| 2024-08-16 | 3.02 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 6,819,100 | 20,196,610 | -2.33% |
| 2024-08-15 | 2.97 | 3.04 | 2.94 | 3.01 | 3.01 | qfq | 6,696,100 | 20,045,752 | 0.67% |
| 2024-08-14 | 2.94 | 3.01 | 2.92 | 2.99 | 2.99 | qfq | 7,014,500 | 20,903,984 | 1.36% |
| 2024-08-13 | 2.88 | 2.99 | 2.85 | 2.95 | 2.95 | qfq | 7,804,783 | 22,798,102 | 0.68% |
| 2024-08-12 | 2.92 | 3.08 | 2.92 | 2.93 | 2.93 | qfq | 8,780,420 | 25,900,272 | 1.74% |
| 2024-08-09 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 3,206,900 | 9,276,977 | -0.69% |
| 2024-08-08 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 3,701,417 | 10,658,683 | 1.05% |
| 2024-08-07 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 2,479,200 | 7,113,923 | -0.35% |
| 2024-08-06 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | qfq | 3,490,900 | 9,954,627 | 1.77% |
| 2024-08-05 | 2.88 | 2.90 | 2.81 | 2.83 | 2.83 | qfq | 3,603,440 | 10,317,776 | -1.39% |
| 2024-08-02 | 2.90 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 4,262,300 | 12,339,655 | -1.03% |
| 2024-08-01 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 5,799,320 | 16,848,198 | -0.68% |
| 2024-07-31 | 2.89 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 5,327,600 | 15,496,825 | 1.39% |
| 2024-07-30 | 2.83 | 2.89 | 2.82 | 2.88 | 2.88 | qfq | 3,959,500 | 11,361,104 | 1.77% |
| 2024-07-29 | 2.85 | 2.87 | 2.79 | 2.83 | 2.83 | qfq | 3,578,360 | 10,147,215 | 0.00% |
| 2024-07-26 | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | qfq | 4,361,200 | 12,199,063 | 2.91% |
| 2024-07-25 | 2.74 | 2.79 | 2.67 | 2.75 | 2.75 | qfq | 3,744,100 | 10,238,992 | 0.36% |
| 2024-07-24 | 2.72 | 2.76 | 2.66 | 2.74 | 2.74 | qfq | 5,592,700 | 15,188,389 | 1.11% |
| 2024-07-23 | 2.72 | 2.80 | 2.70 | 2.71 | 2.71 | qfq | 3,968,200 | 10,954,945 | 0.00% |
| 2024-07-22 | 2.70 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 3,344,380 | 9,034,937 | -0.37% |
| 2024-07-19 | 2.70 | 2.74 | 2.66 | 2.72 | 2.72 | qfq | 3,501,120 | 9,457,542 | 0.37% |
| 2024-07-18 | 2.73 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 4,364,400 | 11,722,795 | -1.45% |
| 2024-07-17 | 2.81 | 2.83 | 2.74 | 2.75 | 2.75 | qfq | 3,628,347 | 10,023,918 | -2.14% |
| 2024-07-16 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 3,069,580 | 8,655,826 | -2.09% |
| 2024-07-15 | 2.90 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 2,926,300 | 8,378,162 | -1.71% |
| 2024-07-12 | 2.90 | 2.97 | 2.88 | 2.92 | 2.92 | qfq | 5,330,100 | 15,644,555 | 0.34% |
| 2024-07-11 | 2.83 | 2.91 | 2.83 | 2.91 | 2.90 | qfq | 4,851,300 | 13,967,917 | 3.56% |
| 2024-07-10 | 2.87 | 2.87 | 2.78 | 2.81 | 2.80 | qfq | 3,441,580 | 9,673,960 | -2.09% |
| 2024-07-09 | 2.82 | 2.89 | 2.78 | 2.87 | 2.86 | qfq | 4,114,180 | 11,667,326 | 0.70% |
| 2024-07-08 | 2.90 | 2.92 | 2.83 | 2.85 | 2.84 | qfq | 2,915,000 | 8,300,571 | -1.72% |
| 2024-07-05 | 2.83 | 2.91 | 2.78 | 2.90 | 2.89 | qfq | 4,025,740 | 11,503,804 | 2.84% |
| 2024-07-04 | 2.93 | 2.94 | 2.81 | 2.82 | 2.81 | qfq | 4,282,480 | 12,215,231 | -3.42% |
| 2024-07-03 | 2.92 | 2.99 | 2.90 | 2.92 | 2.91 | qfq | 5,184,500 | 15,216,105 | 0.34% |
| 2024-07-02 | 2.85 | 2.92 | 2.82 | 2.91 | 2.90 | qfq | 5,514,840 | 15,930,546 | 2.83% |
| 2024-07-01 | 2.76 | 2.83 | 2.73 | 2.83 | 2.82 | qfq | 4,395,000 | 12,261,083 | 2.91% |
| 2024-06-28 | 2.72 | 2.79 | 2.72 | 2.75 | 2.74 | qfq | 3,353,074 | 9,257,672 | 0.73% |
| 2024-06-27 | 2.79 | 2.80 | 2.73 | 2.73 | 2.72 | qfq | 3,146,200 | 8,686,893 | -2.15% |
| 2024-06-26 | 2.72 | 2.79 | 2.69 | 2.79 | 2.78 | qfq | 4,199,269 | 11,523,035 | 2.95% |
| 2024-06-25 | 2.69 | 2.76 | 2.68 | 2.71 | 2.70 | qfq | 5,962,444 | 16,208,785 | 0.37% |
| 2024-06-24 | 2.78 | 2.79 | 2.65 | 2.70 | 2.69 | qfq | 8,317,980 | 22,487,195 | -3.57% |
| 2024-06-21 | 2.81 | 2.82 | 2.75 | 2.80 | 2.79 | qfq | 4,112,716 | 11,517,648 | 0.00% |
| 2024-06-20 | 2.83 | 2.86 | 2.77 | 2.80 | 2.79 | qfq | 5,385,200 | 15,091,908 | -1.75% |
| 2024-06-19 | 2.90 | 2.90 | 2.84 | 2.85 | 2.84 | qfq | 2,977,800 | 8,536,858 | -0.70% |
| 2024-06-18 | 2.82 | 2.87 | 2.82 | 2.87 | 2.86 | qfq | 3,961,316 | 11,286,813 | 1.77% |
| 2024-06-17 | 2.85 | 2.88 | 2.82 | 2.82 | 2.81 | qfq | 4,589,920 | 13,034,902 | -1.40% |
| 2024-06-14 | 2.90 | 2.90 | 2.84 | 2.86 | 2.85 | qfq | 3,571,712 | 10,238,770 | -0.69% |
| 2024-06-13 | 2.95 | 2.96 | 2.87 | 2.88 | 2.87 | qfq | 4,160,120 | 12,059,717 | -2.04% |
| 2024-06-12 | 2.89 | 2.95 | 2.87 | 2.94 | 2.93 | qfq | 5,395,449 | 15,743,372 | 1.73% |
| 2024-06-11 | 2.94 | 2.94 | 2.82 | 2.89 | 2.88 | qfq | 7,305,880 | 21,020,334 | -2.03% |
| 2024-06-07 | 2.82 | 2.95 | 2.82 | 2.95 | 2.94 | qfq | 9,062,332 | 26,353,154 | 5.36% |
| 2024-06-06 | 2.95 | 2.95 | 2.78 | 2.80 | 2.79 | qfq | 8,422,980 | 23,975,740 | -5.08% |
| 2024-06-05 | 3.01 | 3.05 | 2.94 | 2.95 | 2.94 | qfq | 5,181,520 | 15,432,721 | -3.28% |
| 2024-06-04 | 3.14 | 3.14 | 3.00 | 3.05 | 3.04 | qfq | 6,899,862 | 21,014,101 | -2.87% |
| 2024-06-03 | 3.25 | 3.25 | 3.09 | 3.14 | 3.13 | qfq | 9,622,210 | 30,435,619 | -3.38% |
| 2024-05-31 | 3.31 | 3.35 | 3.23 | 3.25 | 3.24 | qfq | 11,810,590 | 38,577,419 | -3.27% |
| 2024-05-30 | 3.25 | 3.53 | 3.25 | 3.36 | 3.35 | qfq | 14,214,342 | 48,176,717 | 2.75% |
| 2024-05-29 | 3.25 | 3.34 | 3.22 | 3.27 | 3.26 | qfq | 6,166,340 | 20,318,205 | 0.62% |
| 2024-05-28 | 3.31 | 3.32 | 3.23 | 3.25 | 3.24 | qfq | 6,161,560 | 20,105,166 | -2.11% |
| 2024-05-27 | 3.32 | 3.36 | 3.27 | 3.32 | 3.31 | qfq | 5,592,550 | 18,474,340 | -0.30% |
| 2024-05-24 | 3.32 | 3.41 | 3.32 | 3.33 | 3.32 | qfq | 5,283,333 | 17,767,095 | 0.30% |
| 2024-05-23 | 3.41 | 3.41 | 3.27 | 3.32 | 3.31 | qfq | 5,685,180 | 18,855,893 | -2.35% |
| 2024-05-22 | 3.39 | 3.43 | 3.37 | 3.40 | 3.39 | qfq | 4,527,700 | 15,413,929 | 0.00% |
| 2024-05-21 | 3.39 | 3.41 | 3.36 | 3.40 | 3.39 | qfq | 4,027,600 | 13,634,939 | -0.29% |
| 2024-05-20 | 3.42 | 3.48 | 3.38 | 3.41 | 3.40 | qfq | 5,513,400 | 18,810,359 | 0.29% |
| 2024-05-17 | 3.39 | 3.41 | 3.35 | 3.40 | 3.39 | qfq | 5,564,200 | 18,795,548 | 1.19% |
| 2024-05-16 | 3.33 | 3.40 | 3.32 | 3.36 | 3.35 | qfq | 5,651,240 | 19,081,936 | 1.51% |
| 2024-05-15 | 3.33 | 3.36 | 3.30 | 3.31 | 3.30 | qfq | 3,645,640 | 12,152,818 | -0.90% |
| 2024-05-14 | 3.29 | 3.36 | 3.28 | 3.34 | 3.33 | qfq | 4,367,604 | 14,577,450 | 0.91% |
| 2024-05-13 | 3.33 | 3.38 | 3.29 | 3.31 | 3.30 | qfq | 6,367,936 | 21,223,614 | -0.90% |
| 2024-05-10 | 3.37 | 3.39 | 3.31 | 3.34 | 3.33 | qfq | 6,993,437 | 23,385,883 | -1.18% |
| 2024-05-09 | 3.43 | 3.45 | 3.36 | 3.38 | 3.37 | qfq | 7,784,800 | 26,504,217 | 0.00% |
| 2024-05-08 | 3.34 | 3.41 | 3.31 | 3.38 | 3.37 | qfq | 8,090,449 | 27,145,245 | -0.29% |
| 2024-05-07 | 3.32 | 3.39 | 3.28 | 3.39 | 3.38 | qfq | 8,761,108 | 29,208,619 | 3.04% |
| 2024-05-06 | 3.25 | 3.29 | 3.23 | 3.29 | 3.28 | qfq | 7,376,400 | 24,063,550 | 2.49% |
| 2024-04-30 | 3.19 | 3.22 | 3.11 | 3.21 | 3.20 | qfq | 9,731,992 | 30,817,962 | 1.26% |
| 2024-04-29 | 2.97 | 3.17 | 2.97 | 3.17 | 3.16 | qfq | 11,352,223 | 35,094,284 | 5.32% |
| 2024-04-26 | 3.05 | 3.05 | 2.87 | 3.01 | 3.00 | qfq | 17,204,740 | 50,824,602 | -2.90% |
| 2024-04-25 | 2.96 | 3.17 | 2.93 | 3.10 | 3.09 | qfq | 13,654,840 | 41,803,835 | 4.73% |
| 2024-04-24 | 2.85 | 2.96 | 2.85 | 2.96 | 2.95 | qfq | 7,132,118 | 20,921,536 | 3.50% |
| 2024-04-23 | 2.86 | 2.92 | 2.82 | 2.86 | 2.85 | qfq | 7,149,700 | 20,477,630 | 0.70% |
| 2024-04-22 | 2.87 | 2.94 | 2.80 | 2.84 | 2.83 | qfq | 6,472,100 | 18,455,261 | -2.07% |
| 2024-04-19 | 2.96 | 2.98 | 2.88 | 2.90 | 2.89 | qfq | 5,970,718 | 17,445,934 | -1.36% |
| 2024-04-18 | 3.05 | 3.05 | 2.94 | 2.94 | 2.93 | qfq | 6,536,151 | 19,404,531 | -3.61% |
| 2024-04-17 | 2.84 | 3.06 | 2.84 | 3.05 | 3.04 | qfq | 9,193,906 | 27,437,346 | 8.93% |
| 2024-04-16 | 3.04 | 3.05 | 2.78 | 2.80 | 2.79 | qfq | 9,871,366 | 28,146,232 | -8.50% |
| 2024-04-15 | 3.36 | 3.38 | 3.02 | 3.06 | 3.05 | qfq | 9,819,720 | 30,881,628 | -8.66% |
| 2024-04-12 | 3.43 | 3.46 | 3.35 | 3.35 | 3.34 | qfq | 5,644,681 | 19,141,668 | -2.62% |
| 2024-04-11 | 3.40 | 3.52 | 3.36 | 3.44 | 3.43 | qfq | 7,251,400 | 25,123,373 | 0.58% |
| 2024-04-10 | 3.54 | 3.59 | 3.38 | 3.42 | 3.41 | qfq | 9,059,823 | 31,229,014 | -3.93% |
| 2024-04-09 | 3.48 | 3.65 | 3.47 | 3.56 | 3.55 | qfq | 12,649,100 | 45,141,428 | 0.85% |
| 2024-04-08 | 3.46 | 3.65 | 3.40 | 3.53 | 3.52 | qfq | 13,729,996 | 48,029,923 | 0.00% |
| 2024-04-03 | 3.46 | 3.72 | 3.44 | 3.53 | 3.52 | qfq | 14,748,150 | 52,502,562 | 1.44% |
| 2024-04-02 | 3.44 | 3.50 | 3.44 | 3.48 | 3.47 | qfq | 5,566,860 | 19,329,380 | 0.87% |
| 2024-04-01 | 3.39 | 3.45 | 3.36 | 3.45 | 3.44 | qfq | 5,018,990 | 17,160,789 | 2.99% |
| 2024-03-29 | 3.26 | 3.35 | 3.25 | 3.35 | 3.34 | qfq | 4,976,500 | 16,531,704 | 2.45% |
| 2024-03-28 | 3.22 | 3.31 | 3.22 | 3.27 | 3.26 | qfq | 4,077,677 | 13,335,150 | 0.93% |
| 2024-03-27 | 3.34 | 3.36 | 3.23 | 3.24 | 3.23 | qfq | 3,434,540 | 11,301,487 | -2.70% |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.33 | 3.32 | qfq | 3,810,340 | 12,634,022 | 0.30% |
| 2024-03-25 | 3.41 | 3.43 | 3.31 | 3.32 | 3.31 | qfq | 4,882,300 | 16,510,398 | -2.64% |
| 2024-03-22 | 3.47 | 3.47 | 3.36 | 3.41 | 3.40 | qfq | 7,459,337 | 25,428,671 | -2.01% |
| 2024-03-21 | 3.48 | 3.50 | 3.42 | 3.48 | 3.47 | qfq | 5,768,896 | 19,992,531 | 0.29% |
| 2024-03-20 | 3.43 | 3.48 | 3.41 | 3.47 | 3.46 | qfq | 5,395,580 | 18,628,055 | 0.87% |
| 2024-03-19 | 3.45 | 3.49 | 3.43 | 3.44 | 3.43 | qfq | 6,720,060 | 23,238,753 | -0.29% |
| 2024-03-18 | 3.50 | 3.50 | 3.41 | 3.45 | 3.44 | qfq | 6,908,304 | 23,820,365 | 0.00% |
| 2024-03-15 | 3.37 | 3.46 | 3.34 | 3.45 | 3.44 | qfq | 9,435,984 | 32,183,451 | 2.37% |
| 2024-03-14 | 3.31 | 3.42 | 3.29 | 3.37 | 3.36 | qfq | 10,549,600 | 35,543,907 | 1.81% |
| 2024-03-13 | 3.35 | 3.36 | 3.27 | 3.31 | 3.30 | qfq | 7,431,880 | 24,578,545 | -1.19% |
| 2024-03-12 | 3.37 | 3.39 | 3.30 | 3.35 | 3.34 | qfq | 7,598,160 | 25,383,091 | 0.30% |
| 2024-03-11 | 3.33 | 3.38 | 3.30 | 3.34 | 3.33 | qfq | 5,460,980 | 18,212,743 | 2.14% |
| 2024-03-08 | 3.29 | 3.32 | 3.24 | 3.27 | 3.26 | qfq | 4,677,200 | 15,326,168 | 0.00% |
| 2024-03-07 | 3.33 | 3.36 | 3.26 | 3.27 | 3.26 | qfq | 8,142,900 | 26,982,647 | -1.80% |
| 2024-03-06 | 3.25 | 3.44 | 3.24 | 3.33 | 3.32 | qfq | 10,276,384 | 34,360,289 | 4.06% |
| 2024-03-05 | 3.30 | 3.32 | 3.20 | 3.20 | 3.19 | qfq | 5,863,660 | 18,930,438 | -3.03% |
| 2024-03-04 | 3.30 | 3.35 | 3.25 | 3.30 | 3.29 | qfq | 5,555,144 | 18,326,054 | -0.30% |
| 2024-03-01 | 3.34 | 3.35 | 3.24 | 3.31 | 3.30 | qfq | 8,367,984 | 27,527,951 | 0.00% |
| 2024-02-29 | 3.16 | 3.32 | 3.14 | 3.31 | 3.30 | qfq | 10,083,140 | 32,818,912 | 3.44% |
| 2024-02-28 | 3.50 | 3.57 | 3.20 | 3.20 | 3.19 | qfq | 17,143,000 | 58,113,370 | -7.78% |
| 2024-02-27 | 3.40 | 3.49 | 3.39 | 3.47 | 3.46 | qfq | 11,460,560 | 39,429,386 | 0.29% |
| 2024-02-26 | 3.38 | 3.79 | 3.27 | 3.46 | 3.45 | qfq | 18,490,000 | 64,352,120 | 2.06% |
| 2024-02-23 | 3.24 | 3.44 | 3.22 | 3.39 | 3.38 | qfq | 11,609,722 | 38,383,132 | 3.99% |
| 2024-02-22 | 3.18 | 3.26 | 3.14 | 3.26 | 3.25 | qfq | 7,477,948 | 23,977,665 | 2.52% |
| 2024-02-21 | 3.00 | 3.20 | 2.97 | 3.18 | 3.17 | qfq | 11,768,672 | 36,821,443 | 4.95% |
| 2024-02-20 | 3.01 | 3.07 | 2.94 | 3.03 | 3.02 | qfq | 7,110,303 | 21,372,590 | -0.33% |
| 2024-02-19 | 3.00 | 3.19 | 2.89 | 3.04 | 3.03 | qfq | 11,486,437 | 34,475,084 | 1.00% |
| 2024-02-08 | 2.68 | 3.01 | 2.62 | 3.01 | 3.00 | qfq | 13,896,700 | 38,596,177 | 9.85% |
| 2024-02-07 | 2.91 | 2.93 | 2.61 | 2.74 | 2.73 | qfq | 21,911,760 | 59,345,193 | -5.84% |
| 2024-02-06 | 2.68 | 3.03 | 2.44 | 2.91 | 2.90 | qfq | 24,451,903 | 65,598,187 | 6.59% |
| 2024-02-05 | 3.25 | 3.25 | 2.64 | 2.73 | 2.72 | qfq | 17,392,539 | 49,088,037 | -16.77% |
| 2024-02-02 | 3.55 | 3.56 | 3.16 | 3.28 | 3.27 | qfq | 10,459,465 | 35,094,688 | -6.82% |
| 2024-02-01 | 3.65 | 3.65 | 3.41 | 3.52 | 3.51 | qfq | 11,903,969 | 41,880,002 | -3.56% |
| 2024-01-31 | 3.85 | 3.87 | 3.62 | 3.65 | 3.64 | qfq | 9,757,843 | 36,412,516 | -6.17% |
| 2024-01-30 | 3.97 | 4.04 | 3.87 | 3.89 | 3.88 | qfq | 6,873,000 | 27,129,023 | -2.75% |
| 2024-01-29 | 4.15 | 4.15 | 3.99 | 4.00 | 3.99 | qfq | 6,265,700 | 25,337,073 | -3.15% |
| 2024-01-26 | 4.08 | 4.17 | 4.05 | 4.13 | 4.12 | qfq | 6,494,000 | 26,751,439 | 1.98% |
| 2024-01-25 | 3.83 | 4.05 | 3.82 | 4.05 | 4.04 | qfq | 7,941,665 | 31,473,855 | 5.74% |
| 2024-01-24 | 3.76 | 3.85 | 3.68 | 3.83 | 3.82 | qfq | 8,943,597 | 33,707,525 | 2.41% |
| 2024-01-23 | 3.88 | 3.89 | 3.69 | 3.74 | 3.73 | qfq | 11,121,800 | 41,750,989 | -2.86% |
| 2024-01-22 | 4.14 | 4.14 | 3.83 | 3.85 | 3.84 | qfq | 8,719,012 | 34,631,355 | -6.33% |
| 2024-01-19 | 4.18 | 4.19 | 4.09 | 4.11 | 4.10 | qfq | 4,375,800 | 18,083,757 | -0.96% |
| 2024-01-18 | 4.19 | 4.23 | 4.04 | 4.15 | 4.14 | qfq | 8,225,000 | 33,854,986 | -1.89% |
| 2024-01-17 | 4.32 | 4.33 | 4.22 | 4.23 | 4.22 | qfq | 3,894,157 | 16,694,420 | -2.08% |
| 2024-01-16 | 4.38 | 4.39 | 4.25 | 4.32 | 4.31 | qfq | 4,877,100 | 21,009,343 | -1.37% |
| 2024-01-15 | 4.43 | 4.45 | 4.36 | 4.38 | 4.37 | qfq | 5,604,566 | 24,653,838 | -1.35% |
| 2024-01-12 | 4.51 | 4.55 | 4.41 | 4.44 | 4.43 | qfq | 8,960,700 | 40,118,670 | 0.91% |
| 2024-01-11 | 4.35 | 4.42 | 4.32 | 4.40 | 4.39 | qfq | 4,846,444 | 21,201,507 | 1.85% |
| 2024-01-10 | 4.36 | 4.37 | 4.27 | 4.32 | 4.31 | qfq | 4,026,883 | 17,434,544 | -0.69% |
| 2024-01-09 | 4.32 | 4.37 | 4.27 | 4.35 | 4.34 | qfq | 4,177,400 | 18,085,006 | 1.64% |
| 2024-01-08 | 4.35 | 4.37 | 4.28 | 4.28 | 4.27 | qfq | 4,936,047 | 21,353,454 | -1.83% |
| 2024-01-05 | 4.48 | 4.48 | 4.35 | 4.36 | 4.35 | qfq | 6,068,400 | 26,734,526 | -1.58% |
| 2024-01-04 | 4.37 | 4.46 | 4.36 | 4.43 | 4.42 | qfq | 8,257,840 | 36,545,909 | 1.14% |
| 2024-01-03 | 4.34 | 4.39 | 4.31 | 4.38 | 4.37 | qfq | 6,923,180 | 30,167,367 | 0.92% |
| 2024-01-02 | 4.20 | 4.35 | 4.19 | 4.34 | 4.33 | qfq | 7,913,400 | 34,031,175 | 3.83% |
| 2023-12-29 | 4.18 | 4.20 | 4.16 | 4.18 | 4.17 | qfq | 3,111,500 | 13,010,592 | 0.00% |
| 2023-12-28 | 4.15 | 4.19 | 4.09 | 4.18 | 4.17 | qfq | 3,315,301 | 13,783,775 | 0.97% |
| 2023-12-27 | 4.12 | 4.16 | 4.08 | 4.14 | 4.13 | qfq | 3,209,481 | 13,222,649 | 1.22% |
| 2023-12-26 | 4.16 | 4.16 | 4.09 | 4.09 | 4.08 | qfq | 2,877,480 | 11,867,660 | -1.45% |
| 2023-12-25 | 4.19 | 4.19 | 4.11 | 4.15 | 4.14 | qfq | 2,722,700 | 11,270,843 | -0.48% |
| 2023-12-22 | 4.25 | 4.26 | 4.15 | 4.17 | 4.16 | qfq | 3,580,201 | 15,028,230 | -1.42% |
| 2023-12-21 | 4.26 | 4.27 | 4.15 | 4.23 | 4.22 | qfq | 5,209,600 | 21,920,337 | -0.70% |
| 2023-12-20 | 4.27 | 4.33 | 4.25 | 4.26 | 4.25 | qfq | 3,267,536 | 14,019,308 | 0.00% |
| 2023-12-19 | 4.27 | 4.28 | 4.23 | 4.26 | 4.25 | qfq | 3,518,800 | 14,970,281 | -0.23% |
| 2023-12-18 | 4.33 | 4.34 | 4.25 | 4.27 | 4.26 | qfq | 4,357,600 | 18,690,677 | -1.16% |
| 2023-12-15 | 4.36 | 4.38 | 4.31 | 4.32 | 4.31 | qfq | 2,819,700 | 12,208,221 | -0.69% |
| 2023-12-14 | 4.32 | 4.38 | 4.29 | 4.35 | 4.34 | qfq | 4,226,460 | 18,345,067 | 1.40% |
| 2023-12-13 | 4.30 | 4.34 | 4.27 | 4.29 | 4.28 | qfq | 2,866,440 | 12,351,653 | 0.00% |
| 2023-12-12 | 4.27 | 4.30 | 4.20 | 4.29 | 4.28 | qfq | 3,393,400 | 14,462,295 | 0.47% |
| 2023-12-11 | 4.21 | 4.28 | 4.20 | 4.27 | 4.26 | qfq | 4,302,680 | 18,264,601 | 0.71% |
| 2023-12-08 | 4.34 | 4.36 | 4.23 | 4.24 | 4.23 | qfq | 4,495,600 | 19,193,194 | -1.17% |
| 2023-12-07 | 4.34 | 4.36 | 4.28 | 4.29 | 4.28 | qfq | 3,677,000 | 15,810,720 | -1.38% |
| 2023-12-06 | 4.37 | 4.38 | 4.32 | 4.35 | 4.34 | qfq | 2,900,023 | 12,624,847 | 0.46% |
| 2023-12-05 | 4.38 | 4.39 | 4.33 | 4.33 | 4.32 | qfq | 4,281,723 | 18,721,468 | -1.14% |
| 2023-12-04 | 4.36 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 3,492,483 | 15,256,577 | 0.46% |
| 2023-12-01 | 4.35 | 4.38 | 4.33 | 4.36 | 4.35 | qfq | 3,340,083 | 14,547,546 | 0.23% |
| 2023-11-30 | 4.40 | 4.42 | 4.31 | 4.35 | 4.34 | qfq | 5,076,220 | 22,115,231 | -1.36% |
| 2023-11-29 | 4.44 | 4.47 | 4.39 | 4.41 | 4.40 | qfq | 5,591,680 | 24,727,447 | -1.12% |
| 2023-11-28 | 4.37 | 4.51 | 4.33 | 4.46 | 4.45 | qfq | 11,349,860 | 50,489,677 | 2.53% |
| 2023-11-27 | 4.35 | 4.38 | 4.32 | 4.35 | 4.34 | qfq | 4,317,396 | 18,771,776 | 0.00% |
| 2023-11-24 | 4.40 | 4.40 | 4.34 | 4.35 | 4.34 | qfq | 3,567,040 | 15,543,370 | -0.68% |
| 2023-11-23 | 4.39 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 3,805,633 | 16,637,493 | 0.92% |
| 2023-11-22 | 4.37 | 4.41 | 4.34 | 4.34 | 4.33 | qfq | 4,344,740 | 18,998,642 | -0.91% |
| 2023-11-21 | 4.43 | 4.45 | 4.37 | 4.38 | 4.37 | qfq | 5,024,400 | 22,147,322 | -0.90% |
| 2023-11-20 | 4.41 | 4.43 | 4.38 | 4.42 | 4.41 | qfq | 4,664,200 | 20,549,137 | 0.68% |
| 2023-11-17 | 4.36 | 4.39 | 4.35 | 4.39 | 4.38 | qfq | 3,476,600 | 15,209,910 | 0.23% |
| 2023-11-16 | 4.40 | 4.40 | 4.36 | 4.38 | 4.37 | qfq | 3,402,300 | 14,885,464 | -0.23% |
| 2023-11-15 | 4.38 | 4.41 | 4.34 | 4.39 | 4.38 | qfq | 4,722,600 | 20,668,818 | 0.69% |
| 2023-11-14 | 4.39 | 4.40 | 4.33 | 4.36 | 4.35 | qfq | 3,913,264 | 17,034,546 | -0.68% |
| 2023-11-13 | 4.34 | 4.39 | 4.33 | 4.39 | 4.38 | qfq | 5,341,481 | 23,294,538 | 1.15% |
| 2023-11-10 | 4.31 | 4.34 | 4.27 | 4.34 | 4.33 | qfq | 4,991,341 | 21,499,036 | 0.70% |
| 2023-11-09 | 4.35 | 4.37 | 4.30 | 4.31 | 4.30 | qfq | 4,782,268 | 20,674,315 | -0.69% |
| 2023-11-08 | 4.39 | 4.39 | 4.31 | 4.34 | 4.33 | qfq | 6,426,397 | 27,860,526 | -0.23% |
| 2023-11-07 | 4.33 | 4.36 | 4.28 | 4.35 | 4.34 | qfq | 5,257,480 | 22,790,947 | 0.46% |
| 2023-11-06 | 4.32 | 4.35 | 4.29 | 4.33 | 4.32 | qfq | 6,688,029 | 28,883,017 | 0.46% |
| 2023-11-03 | 4.29 | 4.35 | 4.27 | 4.31 | 4.30 | qfq | 5,312,663 | 22,964,272 | 0.47% |
| 2023-11-02 | 4.32 | 4.35 | 4.27 | 4.29 | 4.28 | qfq | 4,931,600 | 21,173,496 | -0.69% |
| 2023-11-01 | 4.27 | 4.33 | 4.24 | 4.32 | 4.31 | qfq | 6,772,260 | 29,072,426 | 1.41% |
| 2023-10-31 | 4.24 | 4.30 | 4.24 | 4.26 | 4.25 | qfq | 4,187,280 | 17,860,312 | 0.24% |
| 2023-10-30 | 4.24 | 4.26 | 4.19 | 4.25 | 4.24 | qfq | 4,790,064 | 20,329,301 | 0.24% |
| 2023-10-27 | 4.29 | 4.30 | 4.19 | 4.24 | 4.23 | qfq | 6,856,920 | 29,173,685 | -1.40% |
| 2023-10-26 | 4.25 | 4.30 | 4.24 | 4.30 | 4.29 | qfq | 7,438,340 | 31,844,717 | 0.23% |
| 2023-10-25 | 4.15 | 4.30 | 4.15 | 4.29 | 4.28 | qfq | 10,093,580 | 42,920,835 | 3.62% |
| 2023-10-24 | 3.99 | 4.15 | 3.99 | 4.14 | 4.13 | qfq | 4,928,200 | 20,182,089 | 3.76% |
| 2023-10-23 | 4.10 | 4.11 | 3.96 | 3.99 | 3.98 | qfq | 4,545,100 | 18,244,175 | -2.44% |
| 2023-10-20 | 4.11 | 4.15 | 4.08 | 4.09 | 4.08 | qfq | 3,146,060 | 12,920,059 | -0.49% |
| 2023-10-19 | 4.09 | 4.19 | 4.06 | 4.11 | 4.10 | qfq | 4,365,800 | 18,037,777 | 0.00% |
| 2023-10-18 | 4.22 | 4.22 | 4.10 | 4.11 | 4.10 | qfq | 5,167,336 | 21,345,184 | -2.14% |
| 2023-10-17 | 4.24 | 4.24 | 4.19 | 4.20 | 4.19 | qfq | 3,592,580 | 15,114,697 | -0.47% |
| 2023-10-16 | 4.21 | 4.25 | 4.16 | 4.22 | 4.21 | qfq | 5,617,507 | 23,622,670 | 0.48% |
| 2023-10-13 | 4.31 | 4.31 | 4.19 | 4.20 | 4.19 | qfq | 7,123,145 | 30,097,848 | -1.87% |
| 2023-10-12 | 4.26 | 4.31 | 4.23 | 4.28 | 4.27 | qfq | 4,593,940 | 19,618,872 | 0.94% |
| 2023-10-11 | 4.28 | 4.28 | 4.22 | 4.24 | 4.23 | qfq | 4,039,340 | 17,140,010 | -0.70% |
| 2023-10-10 | 4.29 | 4.34 | 4.26 | 4.27 | 4.26 | qfq | 5,871,700 | 25,233,806 | -0.70% |
| 2023-10-09 | 4.25 | 4.31 | 4.23 | 4.30 | 4.29 | qfq | 8,455,000 | 36,213,859 | 1.42% |
| 2023-09-28 | 4.22 | 4.28 | 4.20 | 4.24 | 4.23 | qfq | 5,107,080 | 21,691,232 | 0.71% |
| 2023-09-27 | 4.20 | 4.24 | 4.18 | 4.21 | 4.20 | qfq | 4,138,580 | 17,398,160 | -0.24% |
| 2023-09-26 | 4.21 | 4.27 | 4.18 | 4.22 | 4.21 | qfq | 6,371,513 | 26,890,311 | 0.48% |
| 2023-09-25 | 4.18 | 4.24 | 4.18 | 4.20 | 4.19 | qfq | 4,651,980 | 19,552,587 | 0.24% |
| 2023-09-22 | 4.16 | 4.21 | 4.14 | 4.19 | 4.18 | qfq | 4,824,640 | 20,165,707 | 0.72% |
| 2023-09-21 | 4.19 | 4.21 | 4.14 | 4.16 | 4.15 | qfq | 4,191,370 | 17,494,413 | -0.48% |
| 2023-09-20 | 4.20 | 4.22 | 4.17 | 4.18 | 4.17 | qfq | 4,018,260 | 16,874,994 | -0.48% |
| 2023-09-19 | 4.25 | 4.27 | 4.19 | 4.20 | 4.19 | qfq | 4,829,000 | 20,415,886 | -0.94% |
| 2023-09-18 | 4.18 | 4.25 | 4.14 | 4.24 | 4.23 | qfq | 9,712,311 | 40,840,808 | 1.44% |
| 2023-09-15 | 4.18 | 4.20 | 4.14 | 4.18 | 4.17 | qfq | 6,247,100 | 26,097,685 | 0.72% |
| 2023-09-14 | 4.18 | 4.20 | 4.13 | 4.15 | 4.14 | qfq | 6,834,800 | 28,380,095 | -1.19% |
| 2023-09-13 | 4.18 | 4.21 | 4.14 | 4.20 | 4.19 | qfq | 8,562,500 | 35,808,852 | 0.72% |
| 2023-09-12 | 4.17 | 4.20 | 4.14 | 4.17 | 4.16 | qfq | 5,123,440 | 21,363,762 | 0.00% |
| 2023-09-11 | 4.14 | 4.19 | 4.11 | 4.17 | 4.16 | qfq | 5,703,840 | 23,754,963 | 0.72% |
| 2023-09-08 | 4.15 | 4.20 | 4.13 | 4.14 | 4.13 | qfq | 5,664,200 | 23,518,033 | 0.00% |
| 2023-09-07 | 4.19 | 4.21 | 4.13 | 4.14 | 4.13 | qfq | 8,538,587 | 35,578,412 | -1.66% |
| 2023-09-06 | 4.27 | 4.27 | 4.19 | 4.21 | 4.20 | qfq | 8,800,700 | 37,061,433 | -1.41% |
| 2023-09-05 | 4.25 | 4.28 | 4.20 | 4.27 | 4.26 | qfq | 9,369,840 | 39,733,395 | -0.23% |
| 2023-09-04 | 4.19 | 4.28 | 4.18 | 4.28 | 4.27 | qfq | 9,392,500 | 39,833,820 | 2.15% |
| 2023-09-01 | 4.22 | 4.23 | 4.15 | 4.19 | 4.18 | qfq | 9,569,027 | 39,970,155 | -0.24% |
| 2023-08-31 | 4.34 | 4.38 | 4.19 | 4.20 | 4.19 | qfq | 18,567,700 | 78,947,064 | -4.11% |
| 2023-08-30 | 4.48 | 4.48 | 4.31 | 4.38 | 4.37 | qfq | 21,409,217 | 93,612,750 | -3.31% |
| 2023-08-29 | 4.60 | 4.60 | 4.44 | 4.53 | 4.52 | qfq | 27,602,135 | 124,571,333 | -2.79% |
| 2023-08-28 | 4.60 | 4.80 | 4.46 | 4.66 | 4.64 | qfq | 47,430,550 | 219,052,277 | 4.72% |
| 2023-08-25 | 4.31 | 4.58 | 4.27 | 4.45 | 4.44 | qfq | 28,162,943 | 125,278,407 | 3.01% |
| 2023-08-24 | 4.37 | 4.38 | 4.25 | 4.32 | 4.31 | qfq | 20,793,100 | 89,539,354 | -2.48% |
| 2023-08-23 | 4.31 | 4.50 | 4.28 | 4.43 | 4.42 | qfq | 29,117,854 | 128,588,633 | 0.00% |
| 2023-08-22 | 4.59 | 4.59 | 4.25 | 4.43 | 4.42 | qfq | 50,768,648 | 222,192,595 | -5.54% |
| 2023-08-21 | 4.35 | 4.88 | 4.33 | 4.69 | 4.67 | qfq | 51,599,530 | 237,756,622 | 6.59% |
| 2023-08-18 | 4.24 | 4.46 | 4.23 | 4.40 | 4.39 | qfq | 25,643,491 | 112,081,064 | 3.77% |
| 2023-08-17 | 4.10 | 4.38 | 4.06 | 4.24 | 4.23 | qfq | 17,088,596 | 72,426,820 | 3.41% |
| 2023-08-16 | 4.11 | 4.13 | 4.08 | 4.10 | 4.09 | qfq | 2,536,168 | 10,418,629 | 0.00% |
| 2023-08-15 | 4.11 | 4.14 | 4.07 | 4.10 | 4.09 | qfq | 2,621,320 | 10,745,183 | -0.73% |
| 2023-08-14 | 4.10 | 4.14 | 4.05 | 4.13 | 4.12 | qfq | 3,766,218 | 15,410,353 | 0.98% |
| 2023-08-11 | 4.18 | 4.18 | 4.07 | 4.09 | 4.08 | qfq | 3,820,341 | 15,724,287 | -1.68% |
| 2023-08-10 | 4.15 | 4.20 | 4.15 | 4.16 | 4.15 | qfq | 3,854,801 | 16,045,672 | 0.24% |
| 2023-08-09 | 4.19 | 4.19 | 4.15 | 4.15 | 4.14 | qfq | 3,318,764 | 13,843,871 | -0.48% |
| 2023-08-08 | 4.20 | 4.21 | 4.16 | 4.17 | 4.16 | qfq | 3,944,854 | 16,493,057 | -0.48% |
| 2023-08-07 | 4.22 | 4.22 | 4.16 | 4.19 | 4.18 | qfq | 3,290,271 | 13,770,373 | -0.48% |
| 2023-08-04 | 4.27 | 4.27 | 4.20 | 4.21 | 4.20 | qfq | 3,982,481 | 16,823,400 | -1.17% |
| 2023-08-03 | 4.27 | 4.28 | 4.20 | 4.26 | 4.25 | qfq | 3,398,800 | 14,392,367 | -0.23% |
| 2023-08-02 | 4.24 | 4.28 | 4.23 | 4.27 | 4.26 | qfq | 5,310,433 | 22,611,749 | 0.95% |
| 2023-08-01 | 4.25 | 4.26 | 4.20 | 4.23 | 4.22 | qfq | 5,029,080 | 21,232,511 | -0.24% |
| 2023-07-31 | 4.17 | 4.24 | 4.17 | 4.24 | 4.23 | qfq | 5,884,220 | 24,745,948 | 1.19% |
| 2023-07-28 | 4.22 | 4.22 | 4.15 | 4.19 | 4.18 | qfq | 4,259,990 | 17,781,485 | -0.24% |
| 2023-07-27 | 4.19 | 4.24 | 4.18 | 4.20 | 4.19 | qfq | 6,460,133 | 27,227,965 | 0.72% |
| 2023-07-26 | 4.14 | 4.20 | 4.13 | 4.17 | 4.16 | qfq | 4,516,032 | 18,856,680 | 0.72% |
| 2023-07-25 | 4.12 | 4.16 | 4.12 | 4.14 | 4.13 | qfq | 2,788,932 | 11,530,622 | 0.49% |
| 2023-07-24 | 4.14 | 4.15 | 4.09 | 4.12 | 4.11 | qfq | 2,033,280 | 8,372,979 | 0.24% |
| 2023-07-21 | 4.10 | 4.15 | 4.08 | 4.11 | 4.10 | qfq | 2,733,422 | 11,241,597 | -0.24% |
| 2023-07-20 | 4.18 | 4.18 | 4.08 | 4.12 | 4.11 | qfq | 3,048,180 | 12,593,603 | -1.20% |
| 2023-07-19 | 4.12 | 4.18 | 4.12 | 4.17 | 4.16 | qfq | 4,078,500 | 16,966,542 | 1.21% |
| 2023-07-18 | 4.14 | 4.15 | 4.09 | 4.12 | 4.11 | qfq | 3,480,300 | 14,329,353 | 0.00% |