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
融捷健康300247.SZ
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）14,930,500
成交额（元）54,754,263
日线记录727
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 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 | 3.72 | 3.79 | 3.58 | 3.60 | 3.60 | qfq | 14,930,500 | 54,754,263 | -3.49% |
| 2026-07-16 | 3.67 | 3.76 | 3.64 | 3.73 | 3.73 | qfq | 9,369,000 | 34,852,723 | 1.36% |
| 2026-07-15 | 3.64 | 3.75 | 3.62 | 3.68 | 3.68 | qfq | 10,594,400 | 39,246,143 | 0.82% |
| 2026-07-14 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | qfq | 9,849,400 | 35,543,830 | 1.96% |
| 2026-07-13 | 3.68 | 3.71 | 3.57 | 3.58 | 3.58 | qfq | 11,591,500 | 41,756,655 | -3.50% |
| 2026-07-10 | 3.65 | 3.76 | 3.58 | 3.71 | 3.71 | qfq | 11,132,524 | 41,232,002 | 1.64% |
| 2026-07-09 | 3.67 | 3.71 | 3.57 | 3.65 | 3.65 | qfq | 9,644,704 | 34,969,825 | -1.35% |
| 2026-07-08 | 3.71 | 3.74 | 3.63 | 3.70 | 3.70 | qfq | 9,910,600 | 36,558,524 | -0.54% |
| 2026-07-07 | 3.73 | 3.83 | 3.66 | 3.72 | 3.72 | qfq | 14,412,052 | 53,935,221 | -0.27% |
| 2026-07-06 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | qfq | 10,539,463 | 39,561,245 | -2.36% |
| 2026-07-03 | 3.78 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 12,078,463 | 46,093,226 | 1.60% |
| 2026-07-02 | 3.80 | 3.89 | 3.75 | 3.76 | 3.76 | qfq | 11,941,200 | 45,515,199 | -0.79% |
| 2026-07-01 | 3.68 | 3.84 | 3.66 | 3.79 | 3.79 | qfq | 13,132,855 | 49,293,553 | 3.27% |
| 2026-06-30 | 3.61 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 14,194,900 | 51,861,073 | 0.55% |
| 2026-06-29 | 3.60 | 3.71 | 3.46 | 3.65 | 3.65 | qfq | 18,050,300 | 65,061,168 | 1.39% |
| 2026-06-26 | 3.76 | 3.76 | 3.59 | 3.60 | 3.60 | qfq | 14,489,469 | 52,924,368 | -4.51% |
| 2026-06-25 | 3.89 | 3.90 | 3.71 | 3.77 | 3.77 | qfq | 14,906,873 | 56,243,368 | -3.33% |
| 2026-06-24 | 3.93 | 3.99 | 3.80 | 3.90 | 3.90 | qfq | 12,947,700 | 50,438,250 | -1.52% |
| 2026-06-23 | 3.97 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 12,076,828 | 47,885,435 | -1.00% |
| 2026-06-22 | 3.83 | 4.05 | 3.70 | 4.00 | 4.00 | qfq | 21,491,261 | 82,640,648 | 3.90% |
| 2026-06-18 | 4.01 | 4.03 | 3.85 | 3.85 | 3.85 | qfq | 19,612,500 | 76,660,149 | -4.70% |
| 2026-06-17 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 12,731,100 | 51,637,758 | -2.42% |
| 2026-06-16 | 4.13 | 4.16 | 4.05 | 4.14 | 4.14 | qfq | 13,509,468 | 55,430,370 | 0.24% |
| 2026-06-15 | 4.12 | 4.17 | 4.07 | 4.13 | 4.13 | qfq | 12,725,604 | 52,467,442 | 0.49% |
| 2026-06-12 | 4.08 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 10,897,400 | 44,692,960 | 1.23% |
| 2026-06-11 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | qfq | 14,180,500 | 57,807,610 | -3.56% |
| 2026-06-10 | 4.09 | 4.29 | 4.06 | 4.21 | 4.21 | qfq | 19,282,266 | 80,911,616 | 2.43% |
| 2026-06-09 | 4.13 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 10,897,600 | 44,709,278 | 0.24% |
| 2026-06-08 | 4.06 | 4.24 | 4.03 | 4.10 | 4.10 | qfq | 16,522,300 | 68,350,752 | -1.68% |
| 2026-06-05 | 4.13 | 4.29 | 4.08 | 4.17 | 4.17 | qfq | 19,305,700 | 80,757,398 | 0.97% |
| 2026-06-04 | 4.14 | 4.25 | 4.10 | 4.13 | 4.13 | qfq | 14,911,640 | 62,031,443 | -1.20% |
| 2026-06-03 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 13,791,315 | 57,562,720 | 0.00% |
| 2026-06-02 | 4.26 | 4.27 | 4.12 | 4.18 | 4.18 | qfq | 18,405,100 | 76,689,254 | -1.88% |
| 2026-06-01 | 4.17 | 4.31 | 4.16 | 4.26 | 4.26 | qfq | 14,794,928 | 63,070,801 | 0.71% |
| 2026-05-29 | 4.28 | 4.33 | 4.20 | 4.23 | 4.23 | qfq | 21,348,136 | 90,811,827 | -1.40% |
| 2026-05-28 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | qfq | 20,749,140 | 89,663,971 | -2.50% |
| 2026-05-27 | 4.52 | 4.55 | 4.33 | 4.40 | 4.40 | qfq | 24,601,800 | 108,378,794 | -3.72% |
| 2026-05-26 | 4.50 | 4.63 | 4.44 | 4.57 | 4.57 | qfq | 23,878,128 | 108,178,373 | 0.66% |
| 2026-05-25 | 4.75 | 4.80 | 4.49 | 4.54 | 4.54 | qfq | 34,315,500 | 156,853,094 | -5.22% |
| 2026-05-22 | 4.69 | 4.86 | 4.63 | 4.79 | 4.79 | qfq | 27,081,100 | 128,205,136 | 3.01% |
| 2026-05-21 | 4.85 | 4.94 | 4.62 | 4.65 | 4.65 | qfq | 34,212,624 | 163,940,927 | -4.12% |
| 2026-05-20 | 4.85 | 4.90 | 4.73 | 4.85 | 4.85 | qfq | 29,658,935 | 142,878,269 | 0.00% |
| 2026-05-19 | 4.88 | 4.92 | 4.78 | 4.85 | 4.85 | qfq | 30,920,300 | 149,881,547 | -0.21% |
| 2026-05-18 | 4.95 | 5.03 | 4.82 | 4.86 | 4.86 | qfq | 45,455,504 | 221,609,621 | -2.61% |
| 2026-05-15 | 4.46 | 5.15 | 4.42 | 4.99 | 4.99 | qfq | 86,615,041 | 423,094,343 | 11.63% |
| 2026-05-14 | 4.65 | 4.67 | 4.47 | 4.47 | 4.47 | qfq | 21,406,400 | 97,061,357 | -3.66% |
| 2026-05-13 | 4.63 | 4.71 | 4.54 | 4.64 | 4.64 | qfq | 30,553,700 | 140,984,074 | 0.43% |
| 2026-05-12 | 4.79 | 4.81 | 4.58 | 4.62 | 4.62 | qfq | 30,671,789 | 142,861,549 | -3.95% |
| 2026-05-11 | 4.76 | 5.00 | 4.69 | 4.81 | 4.81 | qfq | 48,828,105 | 236,759,815 | 0.63% |
| 2026-05-08 | 4.22 | 4.82 | 4.20 | 4.78 | 4.78 | qfq | 67,371,586 | 307,031,712 | 13.27% |
| 2026-05-07 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 15,355,604 | 64,954,235 | -1.17% |
| 2026-05-06 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | qfq | 14,773,900 | 63,062,799 | -0.23% |
| 2026-04-30 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | qfq | 9,645,800 | 41,419,811 | -0.47% |
| 2026-04-29 | 4.28 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 14,246,000 | 61,459,012 | 0.47% |
| 2026-04-28 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | qfq | 23,113,900 | 98,739,277 | -3.60% |
| 2026-04-27 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | qfq | 15,466,100 | 67,722,893 | 1.37% |
| 2026-04-24 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | qfq | 13,187,300 | 57,214,406 | 1.15% |
| 2026-04-23 | 4.38 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 15,818,900 | 68,716,857 | -1.37% |
| 2026-04-22 | 4.50 | 4.51 | 4.36 | 4.39 | 4.39 | qfq | 21,822,100 | 95,989,102 | -2.66% |
| 2026-04-21 | 4.55 | 4.56 | 4.48 | 4.51 | 4.51 | qfq | 10,615,100 | 47,827,211 | -1.10% |
| 2026-04-20 | 4.58 | 4.61 | 4.55 | 4.56 | 4.56 | qfq | 11,248,200 | 51,429,149 | -0.65% |
| 2026-04-17 | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 11,705,900 | 53,702,958 | -1.29% |
| 2026-04-16 | 4.60 | 4.66 | 4.59 | 4.65 | 4.65 | qfq | 9,748,300 | 45,116,145 | 0.87% |
| 2026-04-15 | 4.62 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 11,412,200 | 52,923,294 | -0.22% |
| 2026-04-14 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | qfq | 9,981,900 | 45,866,392 | 0.87% |
| 2026-04-13 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | qfq | 9,095,800 | 41,761,760 | -0.87% |
| 2026-04-10 | 4.62 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 10,568,229 | 49,171,307 | 0.65% |
| 2026-04-09 | 4.69 | 4.72 | 4.58 | 4.59 | 4.59 | qfq | 12,121,705 | 56,276,971 | -2.13% |
| 2026-04-08 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 14,727,600 | 68,642,257 | 3.53% |
| 2026-04-07 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | qfq | 11,365,646 | 51,315,054 | 1.80% |
| 2026-04-03 | 4.61 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 16,617,800 | 74,779,849 | -4.09% |
| 2026-04-02 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | qfq | 11,228,200 | 52,215,585 | -0.85% |
| 2026-04-01 | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 15,029,600 | 70,213,115 | 1.30% |
| 2026-03-31 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | qfq | 13,574,600 | 62,950,354 | -0.22% |
| 2026-03-30 | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | qfq | 13,227,861 | 60,718,204 | 1.31% |
| 2026-03-27 | 4.45 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 10,183,100 | 46,175,711 | 1.11% |
| 2026-03-26 | 4.51 | 4.64 | 4.48 | 4.52 | 4.52 | qfq | 14,770,600 | 67,088,472 | 0.22% |
| 2026-03-25 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | qfq | 13,025,600 | 58,698,824 | 0.67% |
| 2026-03-24 | 4.38 | 4.48 | 4.29 | 4.48 | 4.48 | qfq | 20,575,400 | 90,333,003 | 5.66% |
| 2026-03-23 | 4.38 | 4.46 | 4.22 | 4.24 | 4.24 | qfq | 21,052,410 | 91,386,229 | -5.78% |
| 2026-03-20 | 4.61 | 4.67 | 4.48 | 4.50 | 4.50 | qfq | 15,398,304 | 70,244,240 | -2.39% |
| 2026-03-19 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 13,835,165 | 64,590,046 | -3.56% |
| 2026-03-18 | 4.74 | 4.79 | 4.68 | 4.78 | 4.78 | qfq | 11,808,800 | 56,063,046 | 1.92% |
| 2026-03-17 | 4.78 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 11,879,200 | 56,461,038 | -1.68% |
| 2026-03-16 | 4.74 | 4.78 | 4.69 | 4.77 | 4.77 | qfq | 12,580,335 | 59,625,988 | 0.63% |
| 2026-03-13 | 4.75 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 15,889,600 | 75,995,410 | -0.63% |
| 2026-03-12 | 4.84 | 4.85 | 4.77 | 4.77 | 4.77 | qfq | 13,555,963 | 65,168,130 | -1.45% |
| 2026-03-11 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 13,573,604 | 65,857,004 | -1.22% |
| 2026-03-10 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | qfq | 10,858,345 | 53,169,409 | 1.24% |
| 2026-03-09 | 4.87 | 4.88 | 4.76 | 4.84 | 4.84 | qfq | 18,874,000 | 90,871,680 | -2.02% |
| 2026-03-06 | 4.82 | 4.97 | 4.78 | 4.94 | 4.94 | qfq | 17,638,200 | 86,947,045 | 2.07% |
| 2026-03-05 | 4.88 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 14,406,200 | 70,218,898 | 0.83% |
| 2026-03-04 | 4.70 | 4.83 | 4.66 | 4.80 | 4.80 | qfq | 17,108,302 | 81,614,127 | 1.05% |
| 2026-03-03 | 4.97 | 5.01 | 4.74 | 4.75 | 4.75 | qfq | 32,344,600 | 157,526,690 | -4.62% |
| 2026-03-02 | 5.12 | 5.15 | 4.97 | 4.98 | 4.98 | qfq | 30,169,300 | 151,914,001 | -4.05% |
| 2026-02-27 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | qfq | 20,266,700 | 104,920,311 | -1.14% |
| 2026-02-26 | 5.26 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 17,553,700 | 91,953,509 | 0.19% |
| 2026-02-25 | 5.37 | 5.38 | 5.21 | 5.24 | 5.24 | qfq | 25,365,300 | 133,293,025 | -0.95% |
| 2026-02-24 | 5.19 | 5.41 | 5.14 | 5.29 | 5.29 | qfq | 41,429,516 | 220,311,976 | 3.32% |
| 2026-02-13 | 5.12 | 5.23 | 5.08 | 5.12 | 5.12 | qfq | 22,008,400 | 113,238,288 | 0.39% |
| 2026-02-12 | 5.09 | 5.12 | 5.00 | 5.10 | 5.10 | qfq | 18,237,569 | 92,364,655 | 0.00% |
| 2026-02-11 | 5.10 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 17,308,661 | 88,663,548 | 0.00% |
| 2026-02-10 | 5.11 | 5.18 | 5.07 | 5.10 | 5.10 | qfq | 15,201,900 | 77,723,482 | -0.20% |
| 2026-02-09 | 5.07 | 5.13 | 5.02 | 5.11 | 5.11 | qfq | 22,459,300 | 113,757,591 | 1.59% |
| 2026-02-06 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | qfq | 18,939,477 | 96,169,886 | -1.18% |
| 2026-02-05 | 5.12 | 5.19 | 5.08 | 5.09 | 5.09 | qfq | 15,525,500 | 79,545,077 | -0.97% |
| 2026-02-04 | 5.10 | 5.15 | 5.07 | 5.14 | 5.14 | qfq | 16,512,836 | 84,519,627 | 0.59% |
| 2026-02-03 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | qfq | 17,685,100 | 89,895,894 | 2.20% |
| 2026-02-02 | 5.14 | 5.15 | 5.00 | 5.00 | 5.00 | qfq | 18,755,800 | 95,334,231 | -2.72% |
| 2026-01-30 | 5.10 | 5.19 | 5.05 | 5.14 | 5.14 | qfq | 21,319,199 | 108,914,169 | 0.39% |
| 2026-01-29 | 5.12 | 5.24 | 5.05 | 5.12 | 5.12 | qfq | 20,804,900 | 107,339,851 | 0.39% |
| 2026-01-28 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | qfq | 22,882,904 | 117,236,969 | -2.67% |
| 2026-01-27 | 5.33 | 5.36 | 5.16 | 5.24 | 5.24 | qfq | 29,602,300 | 154,272,067 | -2.06% |
| 2026-01-26 | 5.58 | 5.59 | 5.30 | 5.35 | 5.35 | qfq | 34,332,500 | 186,574,175 | -2.37% |
| 2026-01-23 | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | qfq | 24,367,900 | 132,586,878 | 1.67% |
| 2026-01-22 | 5.35 | 5.45 | 5.30 | 5.39 | 5.39 | qfq | 21,636,599 | 116,621,036 | 0.19% |
| 2026-01-21 | 5.19 | 5.47 | 5.12 | 5.38 | 5.38 | qfq | 36,155,799 | 192,885,930 | 2.87% |
| 2026-01-20 | 5.35 | 5.39 | 5.20 | 5.23 | 5.23 | qfq | 26,299,523 | 138,315,066 | -2.24% |
| 2026-01-19 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | qfq | 21,999,000 | 118,049,109 | 0.75% |
| 2026-01-16 | 5.38 | 5.44 | 5.30 | 5.31 | 5.31 | qfq | 26,675,800 | 142,752,263 | -0.56% |
| 2026-01-15 | 5.46 | 5.46 | 5.28 | 5.34 | 5.34 | qfq | 35,644,400 | 190,434,208 | -2.91% |
| 2026-01-14 | 5.48 | 5.74 | 5.40 | 5.50 | 5.50 | qfq | 53,488,130 | 297,215,358 | 0.18% |
| 2026-01-13 | 5.35 | 5.64 | 5.27 | 5.49 | 5.49 | qfq | 61,126,038 | 337,584,737 | 2.81% |
| 2026-01-12 | 5.30 | 5.53 | 5.25 | 5.34 | 5.34 | qfq | 44,568,300 | 238,919,678 | 2.50% |
| 2026-01-09 | 5.10 | 5.24 | 5.08 | 5.21 | 5.21 | qfq | 30,102,500 | 155,998,971 | 2.16% |
| 2026-01-08 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 27,585,592 | 141,154,237 | -0.58% |
| 2026-01-07 | 5.16 | 5.21 | 5.05 | 5.13 | 5.13 | qfq | 30,108,504 | 154,205,008 | -0.58% |
| 2026-01-06 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | qfq | 24,821,500 | 128,152,856 | 0.98% |
| 2026-01-05 | 5.16 | 5.18 | 5.06 | 5.11 | 5.11 | qfq | 29,943,240 | 152,842,274 | -0.39% |
| 2025-12-31 | 5.15 | 5.25 | 5.12 | 5.13 | 5.13 | qfq | 21,499,004 | 111,076,197 | 0.00% |
| 2025-12-30 | 5.16 | 5.24 | 5.11 | 5.13 | 5.13 | qfq | 21,168,304 | 109,496,807 | -0.97% |
| 2025-12-29 | 5.33 | 5.37 | 5.15 | 5.18 | 5.18 | qfq | 31,221,004 | 162,853,245 | -2.63% |
| 2025-12-26 | 5.27 | 5.52 | 5.23 | 5.32 | 5.32 | qfq | 56,047,104 | 298,791,576 | 0.57% |
| 2025-12-25 | 4.88 | 5.38 | 4.87 | 5.29 | 5.29 | qfq | 76,137,408 | 394,686,226 | 9.30% |
| 2025-12-24 | 4.84 | 4.97 | 4.80 | 4.84 | 4.84 | qfq | 20,294,600 | 98,693,410 | -0.21% |
| 2025-12-23 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | qfq | 24,680,300 | 119,706,285 | 0.00% |
| 2025-12-22 | 4.88 | 4.89 | 4.73 | 4.85 | 4.85 | qfq | 50,708,400 | 243,359,960 | -3.77% |
| 2025-12-19 | 4.92 | 5.05 | 4.82 | 5.04 | 5.04 | qfq | 34,950,500 | 173,565,833 | 1.61% |
| 2025-12-18 | 4.71 | 5.01 | 4.71 | 4.96 | 4.96 | qfq | 36,667,651 | 181,053,666 | 4.64% |
| 2025-12-17 | 4.70 | 4.78 | 4.65 | 4.74 | 4.74 | qfq | 18,267,700 | 86,184,089 | 0.64% |
| 2025-12-16 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | qfq | 18,155,400 | 86,470,133 | -2.28% |
| 2025-12-15 | 4.91 | 4.91 | 4.76 | 4.82 | 4.82 | qfq | 18,352,700 | 88,561,984 | -1.43% |
| 2025-12-12 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | qfq | 27,101,039 | 130,733,408 | 1.88% |
| 2025-12-11 | 4.92 | 4.97 | 4.80 | 4.80 | 4.80 | qfq | 26,700,000 | 130,142,253 | -2.64% |
| 2025-12-10 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 17,996,300 | 88,766,450 | -1.60% |
| 2025-12-09 | 5.05 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 28,065,800 | 140,750,864 | -1.18% |
| 2025-12-08 | 4.93 | 5.14 | 4.93 | 5.07 | 5.07 | qfq | 28,336,000 | 143,331,406 | 3.05% |
| 2025-12-05 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | qfq | 16,932,904 | 82,652,186 | 1.03% |
| 2025-12-04 | 4.94 | 4.97 | 4.83 | 4.87 | 4.87 | qfq | 24,336,504 | 118,962,897 | -1.62% |
| 2025-12-03 | 4.98 | 5.09 | 4.91 | 4.95 | 4.95 | qfq | 25,547,500 | 127,254,269 | -1.39% |
| 2025-12-02 | 4.99 | 5.10 | 4.94 | 5.02 | 5.02 | qfq | 26,631,304 | 133,478,322 | 0.60% |
| 2025-12-01 | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 21,010,000 | 105,096,509 | -1.19% |
| 2025-11-28 | 5.00 | 5.11 | 4.93 | 5.05 | 5.05 | qfq | 29,933,900 | 149,957,844 | 0.80% |
| 2025-11-27 | 5.10 | 5.14 | 4.99 | 5.01 | 5.01 | qfq | 44,718,062 | 226,189,868 | -1.76% |
| 2025-11-26 | 4.79 | 5.29 | 4.72 | 5.10 | 5.10 | qfq | 79,634,888 | 402,201,828 | 7.82% |
| 2025-11-25 | 4.67 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 26,413,800 | 125,507,436 | 1.50% |
| 2025-11-24 | 4.69 | 4.73 | 4.61 | 4.66 | 4.66 | qfq | 28,269,800 | 132,053,147 | 0.22% |
| 2025-11-21 | 4.90 | 4.96 | 4.65 | 4.65 | 4.65 | qfq | 41,959,004 | 199,266,273 | -5.87% |
| 2025-11-20 | 5.18 | 5.19 | 4.90 | 4.94 | 4.94 | qfq | 40,359,821 | 201,914,119 | -4.26% |
| 2025-11-19 | 5.32 | 5.36 | 5.02 | 5.16 | 5.16 | qfq | 55,488,000 | 286,718,660 | -3.73% |
| 2025-11-18 | 5.57 | 5.57 | 5.31 | 5.36 | 5.36 | qfq | 58,326,100 | 315,270,305 | -3.77% |
| 2025-11-17 | 5.46 | 5.66 | 5.33 | 5.57 | 5.57 | qfq | 72,813,885 | 402,677,126 | 0.00% |
| 2025-11-14 | 5.04 | 5.98 | 5.02 | 5.57 | 5.57 | qfq | 123,803,826 | 682,262,928 | 11.62% |
| 2025-11-13 | 4.91 | 4.99 | 4.73 | 4.99 | 4.99 | qfq | 73,380,602 | 358,339,323 | 3.31% |
| 2025-11-12 | 4.57 | 5.03 | 4.53 | 4.83 | 4.83 | qfq | 75,836,938 | 359,358,014 | 6.39% |
| 2025-11-11 | 4.57 | 4.59 | 4.50 | 4.54 | 4.54 | qfq | 16,658,200 | 75,626,464 | -1.09% |
| 2025-11-10 | 4.48 | 4.62 | 4.46 | 4.59 | 4.59 | qfq | 33,001,600 | 149,939,176 | 2.91% |
| 2025-11-07 | 4.42 | 4.48 | 4.40 | 4.46 | 4.46 | qfq | 15,793,500 | 70,116,249 | 0.68% |
| 2025-11-06 | 4.46 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 20,005,100 | 88,460,726 | -1.77% |
| 2025-11-05 | 4.43 | 4.52 | 4.41 | 4.51 | 4.51 | qfq | 18,111,504 | 81,214,253 | 1.12% |
| 2025-11-04 | 4.49 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 14,102,800 | 62,722,121 | 0.00% |
| 2025-11-03 | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | qfq | 16,948,600 | 75,600,396 | 0.22% |
| 2025-10-31 | 4.34 | 4.50 | 4.33 | 4.45 | 4.45 | qfq | 22,000,400 | 97,425,182 | 2.53% |
| 2025-10-30 | 4.53 | 4.53 | 4.34 | 4.34 | 4.34 | qfq | 22,467,100 | 98,822,432 | -3.98% |
| 2025-10-29 | 4.54 | 4.57 | 4.47 | 4.52 | 4.52 | qfq | 17,694,040 | 79,731,490 | -0.88% |
| 2025-10-28 | 4.46 | 4.60 | 4.44 | 4.56 | 4.56 | qfq | 29,144,400 | 131,937,905 | 2.24% |
| 2025-10-27 | 4.46 | 4.60 | 4.41 | 4.46 | 4.46 | qfq | 29,555,800 | 132,558,671 | 2.53% |
| 2025-10-24 | 4.38 | 4.42 | 4.33 | 4.35 | 4.35 | qfq | 12,854,300 | 56,023,636 | -0.91% |
| 2025-10-23 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | qfq | 18,459,440 | 80,485,435 | 0.00% |
| 2025-10-22 | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | qfq | 17,309,700 | 76,606,366 | -1.57% |
| 2025-10-21 | 4.41 | 4.46 | 4.36 | 4.46 | 4.46 | qfq | 20,748,238 | 91,728,550 | 0.68% |
| 2025-10-20 | 4.40 | 4.50 | 4.35 | 4.43 | 4.43 | qfq | 19,571,100 | 86,621,008 | 0.68% |
| 2025-10-17 | 4.40 | 4.53 | 4.37 | 4.40 | 4.40 | qfq | 30,508,858 | 135,400,744 | -0.45% |
| 2025-10-16 | 4.29 | 4.44 | 4.26 | 4.42 | 4.42 | qfq | 26,719,986 | 116,523,884 | 2.55% |
| 2025-10-15 | 4.25 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 18,861,900 | 81,029,362 | 1.89% |
| 2025-10-14 | 4.30 | 4.38 | 4.21 | 4.23 | 4.23 | qfq | 24,678,600 | 106,215,967 | -1.63% |
| 2025-10-13 | 4.01 | 4.33 | 3.95 | 4.30 | 4.30 | qfq | 36,714,710 | 154,335,186 | 3.86% |
| 2025-10-10 | 4.08 | 4.19 | 4.05 | 4.14 | 4.14 | qfq | 17,665,733 | 73,179,146 | 1.22% |
| 2025-10-09 | 4.20 | 4.22 | 4.07 | 4.09 | 4.09 | qfq | 20,050,500 | 82,530,547 | -1.92% |
| 2025-09-30 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | qfq | 14,013,033 | 58,540,609 | -0.24% |
| 2025-09-29 | 4.15 | 4.22 | 4.08 | 4.18 | 4.18 | qfq | 14,115,800 | 58,794,508 | 1.21% |
| 2025-09-26 | 4.14 | 4.19 | 4.06 | 4.13 | 4.13 | qfq | 15,570,800 | 64,289,528 | 0.24% |
| 2025-09-25 | 4.22 | 4.27 | 4.11 | 4.12 | 4.12 | qfq | 18,458,900 | 77,096,897 | -2.14% |
| 2025-09-24 | 4.18 | 4.25 | 4.13 | 4.21 | 4.21 | qfq | 14,182,400 | 59,582,680 | 0.48% |
| 2025-09-23 | 4.28 | 4.28 | 4.07 | 4.19 | 4.19 | qfq | 19,947,778 | 82,649,246 | -1.87% |
| 2025-09-22 | 4.36 | 4.36 | 4.24 | 4.27 | 4.27 | qfq | 13,576,278 | 58,082,496 | -1.61% |
| 2025-09-19 | 4.42 | 4.44 | 4.31 | 4.34 | 4.34 | qfq | 22,621,990 | 98,370,923 | -1.81% |
| 2025-09-18 | 4.58 | 4.61 | 4.37 | 4.42 | 4.42 | qfq | 33,829,300 | 151,581,674 | -3.49% |
| 2025-09-17 | 4.61 | 4.67 | 4.57 | 4.58 | 4.58 | qfq | 30,593,800 | 141,196,487 | -0.65% |
| 2025-09-16 | 4.36 | 4.71 | 4.34 | 4.61 | 4.61 | qfq | 50,159,499 | 227,081,271 | 5.73% |
| 2025-09-15 | 4.34 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 15,950,810 | 69,231,048 | 0.46% |
| 2025-09-12 | 4.41 | 4.42 | 4.33 | 4.34 | 4.34 | qfq | 20,070,900 | 87,572,608 | -1.59% |
| 2025-09-11 | 4.38 | 4.41 | 4.27 | 4.41 | 4.41 | qfq | 18,476,600 | 80,249,026 | 0.68% |
| 2025-09-10 | 4.39 | 4.49 | 4.36 | 4.38 | 4.38 | qfq | 19,408,000 | 85,695,494 | 0.00% |
| 2025-09-09 | 4.48 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 17,080,032 | 75,431,847 | -2.23% |
| 2025-09-08 | 4.47 | 4.54 | 4.42 | 4.48 | 4.48 | qfq | 18,902,000 | 84,584,515 | 0.67% |
| 2025-09-05 | 4.38 | 4.46 | 4.30 | 4.45 | 4.45 | qfq | 19,726,510 | 86,995,741 | 2.53% |
| 2025-09-04 | 4.41 | 4.45 | 4.28 | 4.34 | 4.34 | qfq | 22,005,710 | 96,573,108 | -0.46% |
| 2025-09-03 | 4.46 | 4.50 | 4.34 | 4.36 | 4.36 | qfq | 18,322,000 | 80,970,529 | -2.24% |
| 2025-09-02 | 4.54 | 4.54 | 4.37 | 4.46 | 4.46 | qfq | 26,205,300 | 116,344,265 | -0.89% |
| 2025-09-01 | 4.55 | 4.59 | 4.45 | 4.50 | 4.50 | qfq | 21,514,100 | 97,219,916 | -0.66% |
| 2025-08-29 | 4.57 | 4.64 | 4.49 | 4.53 | 4.53 | qfq | 24,113,500 | 109,475,652 | -1.31% |
| 2025-08-28 | 4.64 | 4.68 | 4.43 | 4.59 | 4.59 | qfq | 29,231,800 | 133,378,942 | 0.44% |
| 2025-08-27 | 4.78 | 4.80 | 4.57 | 4.57 | 4.57 | qfq | 30,488,000 | 142,879,632 | -4.19% |
| 2025-08-26 | 4.72 | 4.81 | 4.69 | 4.77 | 4.77 | qfq | 24,331,400 | 115,388,933 | 1.06% |
| 2025-08-25 | 4.81 | 4.83 | 4.68 | 4.72 | 4.72 | qfq | 29,229,800 | 138,307,009 | -1.87% |
| 2025-08-22 | 4.84 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 22,352,000 | 107,054,210 | -0.21% |
| 2025-08-21 | 4.90 | 4.92 | 4.77 | 4.82 | 4.82 | qfq | 23,432,300 | 112,990,457 | -1.23% |
| 2025-08-20 | 4.78 | 4.94 | 4.74 | 4.88 | 4.88 | qfq | 25,543,100 | 123,246,150 | 1.04% |
| 2025-08-19 | 4.74 | 4.89 | 4.70 | 4.83 | 4.83 | qfq | 35,842,890 | 172,715,427 | 1.47% |
| 2025-08-18 | 4.60 | 4.85 | 4.60 | 4.76 | 4.76 | qfq | 44,232,500 | 207,760,953 | 3.48% |
| 2025-08-15 | 4.59 | 4.66 | 4.55 | 4.60 | 4.60 | qfq | 35,175,032 | 162,263,904 | 0.00% |
| 2025-08-14 | 4.80 | 4.87 | 4.58 | 4.60 | 4.60 | qfq | 52,454,500 | 245,387,721 | -4.37% |
| 2025-08-13 | 4.80 | 4.84 | 4.72 | 4.81 | 4.81 | qfq | 47,774,146 | 228,426,709 | -0.62% |
| 2025-08-12 | 4.78 | 5.08 | 4.75 | 4.84 | 4.84 | qfq | 65,657,601 | 320,065,150 | 0.83% |
| 2025-08-11 | 4.85 | 4.87 | 4.69 | 4.80 | 4.80 | qfq | 55,426,817 | 264,798,616 | 0.42% |
| 2025-08-08 | 4.49 | 4.87 | 4.49 | 4.78 | 4.78 | qfq | 79,535,396 | 373,795,216 | 6.22% |
| 2025-08-07 | 4.46 | 4.60 | 4.40 | 4.50 | 4.50 | qfq | 44,299,746 | 199,328,143 | 0.90% |
| 2025-08-06 | 4.43 | 4.60 | 4.39 | 4.46 | 4.46 | qfq | 46,153,700 | 206,305,504 | 0.22% |
| 2025-08-05 | 4.27 | 4.52 | 4.26 | 4.45 | 4.45 | qfq | 53,961,400 | 238,392,321 | 4.46% |
| 2025-08-04 | 4.26 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 32,917,100 | 138,715,240 | -0.23% |
| 2025-08-01 | 4.19 | 4.27 | 4.16 | 4.27 | 4.27 | qfq | 42,454,949 | 178,736,140 | 1.91% |
| 2025-07-31 | 4.08 | 4.30 | 4.06 | 4.19 | 4.19 | qfq | 53,308,500 | 223,901,560 | 2.20% |
| 2025-07-30 | 4.11 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 22,136,400 | 90,857,028 | -0.24% |
| 2025-07-29 | 4.09 | 4.12 | 4.03 | 4.11 | 4.11 | qfq | 21,216,800 | 86,595,122 | 0.74% |
| 2025-07-28 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 16,720,799 | 68,298,035 | 0.00% |
| 2025-07-25 | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 17,476,570 | 70,846,227 | 0.99% |
| 2025-07-24 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | qfq | 12,950,270 | 52,127,601 | 0.75% |
| 2025-07-23 | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 15,966,900 | 64,109,987 | -0.25% |
| 2025-07-22 | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 16,473,600 | 66,272,092 | -0.50% |
| 2025-07-21 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | qfq | 17,988,900 | 72,321,826 | 0.50% |
| 2025-07-18 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | qfq | 19,742,000 | 78,747,838 | 1.01% |
| 2025-07-17 | 3.96 | 3.99 | 3.93 | 3.98 | 3.98 | qfq | 13,721,500 | 54,489,265 | 0.51% |
| 2025-07-16 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 15,656,100 | 61,766,971 | 1.54% |
| 2025-07-15 | 3.97 | 3.98 | 3.86 | 3.90 | 3.90 | qfq | 16,926,900 | 66,099,165 | -1.76% |
| 2025-07-14 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 15,123,400 | 59,912,945 | 0.00% |
| 2025-07-11 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 23,381,900 | 92,683,267 | 0.76% |
| 2025-07-10 | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | qfq | 12,518,500 | 49,166,004 | 0.25% |
| 2025-07-09 | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 13,094,300 | 51,366,241 | 0.00% |
| 2025-07-08 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 14,717,300 | 57,547,324 | 0.26% |
| 2025-07-07 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 14,992,106 | 58,648,486 | 1.03% |
| 2025-07-04 | 3.95 | 3.96 | 3.87 | 3.88 | 3.88 | qfq | 15,853,500 | 61,916,695 | -1.77% |
| 2025-07-03 | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 16,371,306 | 64,556,185 | 1.02% |
| 2025-07-02 | 3.90 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 14,435,404 | 56,388,505 | -0.26% |
| 2025-07-01 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | qfq | 17,787,800 | 69,349,330 | 0.51% |
| 2025-06-30 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 15,588,600 | 60,775,673 | 0.78% |
| 2025-06-27 | 3.86 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 15,311,800 | 59,392,816 | 0.52% |
| 2025-06-26 | 3.90 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 15,130,633 | 58,622,362 | -1.03% |
| 2025-06-25 | 3.91 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 16,774,300 | 64,806,991 | 0.26% |
| 2025-06-24 | 3.77 | 3.91 | 3.76 | 3.88 | 3.88 | qfq | 17,961,800 | 69,316,469 | 3.19% |
| 2025-06-23 | 3.70 | 3.77 | 3.65 | 3.76 | 3.76 | qfq | 10,753,600 | 40,106,587 | 1.08% |
| 2025-06-20 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 17,057,600 | 63,461,044 | 0.00% |
| 2025-06-19 | 3.78 | 3.84 | 3.71 | 3.72 | 3.72 | qfq | 16,090,900 | 60,542,354 | -2.36% |
| 2025-06-18 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 15,714,700 | 59,669,744 | -0.52% |
| 2025-06-17 | 3.81 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 19,032,200 | 72,848,301 | 0.52% |
| 2025-06-16 | 3.83 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 20,547,400 | 78,855,676 | -1.04% |
| 2025-06-13 | 3.97 | 4.00 | 3.82 | 3.85 | 3.85 | qfq | 21,299,300 | 82,634,273 | -3.99% |
| 2025-06-12 | 4.03 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 18,443,633 | 74,163,704 | -0.50% |
| 2025-06-11 | 4.00 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 13,080,234 | 52,828,827 | 0.25% |
| 2025-06-10 | 4.03 | 4.09 | 3.97 | 4.02 | 4.02 | qfq | 21,391,108 | 86,135,249 | -0.50% |
| 2025-06-09 | 3.97 | 4.14 | 3.97 | 4.04 | 4.04 | qfq | 21,089,900 | 85,047,930 | 1.51% |
| 2025-06-06 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 12,264,500 | 48,684,667 | -0.50% |
| 2025-06-05 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 16,152,500 | 64,296,706 | 0.76% |
| 2025-06-04 | 4.04 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 19,794,204 | 78,856,517 | -1.49% |
| 2025-06-03 | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 18,645,500 | 74,841,594 | 0.25% |
| 2025-05-30 | 4.06 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 18,222,300 | 73,773,796 | -0.74% |
| 2025-05-29 | 4.08 | 4.11 | 4.01 | 4.05 | 4.05 | qfq | 20,840,073 | 84,558,539 | 0.00% |
| 2025-05-28 | 4.08 | 4.15 | 3.95 | 4.05 | 4.05 | qfq | 30,991,800 | 124,858,951 | 0.75% |
| 2025-05-27 | 3.84 | 4.20 | 3.81 | 4.02 | 4.02 | qfq | 49,668,700 | 199,529,665 | 4.69% |
| 2025-05-26 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 13,936,900 | 53,411,798 | 0.00% |
| 2025-05-23 | 3.88 | 3.95 | 3.84 | 3.84 | 3.84 | qfq | 18,053,700 | 70,346,464 | -1.03% |
| 2025-05-22 | 3.95 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 17,032,400 | 66,583,270 | -1.52% |
| 2025-05-21 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 17,928,300 | 70,651,406 | -1.50% |
| 2025-05-20 | 3.96 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 27,606,108 | 109,472,099 | 2.30% |
| 2025-05-19 | 3.82 | 3.99 | 3.77 | 3.91 | 3.91 | qfq | 30,839,408 | 119,896,541 | 2.62% |
| 2025-05-16 | 3.78 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 13,667,500 | 51,959,836 | 0.53% |
| 2025-05-15 | 3.78 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 16,906,000 | 63,975,954 | 0.00% |
| 2025-05-14 | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 14,287,200 | 54,061,256 | -0.26% |
| 2025-05-13 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 16,898,580 | 64,299,935 | 0.80% |
| 2025-05-12 | 3.79 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 13,967,700 | 52,564,861 | 0.00% |
| 2025-05-09 | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 17,459,104 | 65,832,077 | 0.00% |
| 2025-05-08 | 3.68 | 3.82 | 3.66 | 3.77 | 3.77 | qfq | 20,728,580 | 78,256,286 | 2.17% |
| 2025-05-07 | 3.71 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 18,684,704 | 69,499,171 | 0.54% |
| 2025-05-06 | 3.61 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 19,173,224 | 70,252,657 | 1.66% |
| 2025-04-30 | 3.62 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 16,304,200 | 59,285,949 | -0.28% |
| 2025-04-29 | 3.56 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 16,143,101 | 58,199,160 | 1.40% |
| 2025-04-28 | 3.61 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 24,933,700 | 89,645,977 | -0.83% |
| 2025-04-25 | 3.52 | 3.72 | 3.52 | 3.60 | 3.60 | qfq | 39,849,000 | 144,832,307 | 4.65% |
| 2025-04-24 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 13,539,700 | 46,786,097 | -1.43% |
| 2025-04-23 | 3.47 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 21,242,500 | 74,569,691 | 1.45% |
| 2025-04-22 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 19,176,700 | 65,521,546 | 0.88% |
| 2025-04-21 | 3.32 | 3.44 | 3.31 | 3.41 | 3.41 | qfq | 19,262,600 | 65,423,958 | 2.40% |
| 2025-04-18 | 3.29 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 16,366,900 | 53,855,999 | 0.91% |
| 2025-04-17 | 3.23 | 3.34 | 3.23 | 3.30 | 3.30 | qfq | 15,932,710 | 52,674,042 | 0.92% |
| 2025-04-16 | 3.39 | 3.39 | 3.23 | 3.27 | 3.27 | qfq | 18,412,078 | 60,536,503 | -3.54% |
| 2025-04-15 | 3.41 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 15,916,500 | 53,842,922 | -0.59% |
| 2025-04-14 | 3.28 | 3.50 | 3.28 | 3.41 | 3.41 | qfq | 33,047,900 | 112,781,777 | 5.57% |
| 2025-04-11 | 3.21 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 17,537,400 | 56,976,215 | -0.31% |
| 2025-04-10 | 3.23 | 3.35 | 3.23 | 3.24 | 3.24 | qfq | 26,436,200 | 86,912,062 | 2.21% |
| 2025-04-09 | 3.08 | 3.22 | 2.81 | 3.17 | 3.17 | qfq | 29,726,105 | 90,321,392 | 0.96% |
| 2025-04-08 | 3.13 | 3.27 | 3.06 | 3.14 | 3.14 | qfq | 33,390,585 | 105,471,211 | 2.61% |
| 2025-04-07 | 3.57 | 3.59 | 3.06 | 3.06 | 3.06 | qfq | 49,275,200 | 159,982,696 | -19.90% |
| 2025-04-03 | 3.77 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 19,617,900 | 74,805,252 | -0.52% |
| 2025-04-02 | 3.90 | 3.95 | 3.81 | 3.84 | 3.84 | qfq | 28,265,600 | 108,961,083 | -2.04% |
| 2025-04-01 | 4.00 | 4.10 | 3.90 | 3.92 | 3.92 | qfq | 39,807,820 | 157,921,496 | -2.00% |
| 2025-03-31 | 4.02 | 4.08 | 3.85 | 4.00 | 4.00 | qfq | 44,491,804 | 176,073,284 | -0.74% |
| 2025-03-28 | 3.90 | 4.10 | 3.85 | 4.03 | 4.03 | qfq | 58,610,404 | 236,587,302 | 3.07% |
| 2025-03-27 | 3.85 | 3.94 | 3.81 | 3.91 | 3.91 | qfq | 23,641,608 | 91,930,129 | 1.30% |
| 2025-03-26 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 16,241,112 | 62,878,340 | 0.26% |
| 2025-03-25 | 3.93 | 3.95 | 3.81 | 3.85 | 3.85 | qfq | 25,609,665 | 98,902,077 | -1.79% |
| 2025-03-24 | 3.88 | 4.04 | 3.83 | 3.92 | 3.92 | qfq | 47,479,312 | 187,241,642 | 1.03% |
| 2025-03-21 | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 20,834,100 | 81,047,945 | -1.52% |
| 2025-03-20 | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | qfq | 20,081,300 | 79,488,139 | -0.76% |
| 2025-03-19 | 3.98 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 20,226,678 | 80,095,946 | -0.50% |
| 2025-03-18 | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | qfq | 31,721,600 | 126,644,174 | -1.72% |
| 2025-03-17 | 4.10 | 4.18 | 4.03 | 4.06 | 4.06 | qfq | 48,374,400 | 198,397,645 | -1.46% |
| 2025-03-14 | 3.97 | 4.24 | 3.84 | 4.12 | 4.12 | qfq | 63,909,560 | 255,698,324 | 3.52% |
| 2025-03-13 | 3.87 | 4.03 | 3.84 | 3.98 | 3.98 | qfq | 60,321,238 | 238,709,726 | 2.58% |
| 2025-03-12 | 3.88 | 3.89 | 3.82 | 3.88 | 3.88 | qfq | 28,218,900 | 108,783,241 | 0.00% |
| 2025-03-11 | 3.74 | 3.90 | 3.73 | 3.88 | 3.88 | qfq | 31,907,500 | 122,516,998 | 1.84% |
| 2025-03-10 | 3.81 | 3.87 | 3.74 | 3.81 | 3.81 | qfq | 22,839,460 | 86,954,843 | 1.33% |
| 2025-03-07 | 3.84 | 3.92 | 3.73 | 3.76 | 3.76 | qfq | 30,073,500 | 114,135,870 | -2.34% |
| 2025-03-06 | 3.77 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 25,354,595 | 96,950,272 | 2.39% |
| 2025-03-05 | 3.79 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 19,354,304 | 72,174,694 | -0.53% |
| 2025-03-04 | 3.68 | 3.78 | 3.66 | 3.78 | 3.78 | qfq | 16,615,500 | 62,250,062 | 1.89% |
| 2025-03-03 | 3.68 | 3.79 | 3.66 | 3.71 | 3.71 | qfq | 24,911,900 | 93,095,287 | 0.27% |
| 2025-02-28 | 3.79 | 3.94 | 3.69 | 3.70 | 3.70 | qfq | 38,120,300 | 144,382,223 | -3.14% |
| 2025-02-27 | 3.83 | 3.87 | 3.74 | 3.82 | 3.82 | qfq | 17,557,900 | 66,844,633 | -0.78% |
| 2025-02-26 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 18,746,606 | 72,152,214 | 1.05% |
| 2025-02-25 | 3.81 | 3.90 | 3.75 | 3.81 | 3.81 | qfq | 22,070,106 | 84,642,601 | -1.04% |
| 2025-02-24 | 3.87 | 3.89 | 3.78 | 3.85 | 3.85 | qfq | 22,859,308 | 87,423,060 | -1.03% |
| 2025-02-21 | 3.81 | 3.90 | 3.72 | 3.89 | 3.89 | qfq | 26,364,100 | 100,628,802 | 1.57% |
| 2025-02-20 | 3.77 | 3.87 | 3.75 | 3.83 | 3.83 | qfq | 21,613,400 | 82,716,666 | 1.59% |
| 2025-02-19 | 3.69 | 3.79 | 3.65 | 3.77 | 3.77 | qfq | 19,359,995 | 72,236,912 | 2.72% |
| 2025-02-18 | 3.88 | 3.91 | 3.66 | 3.67 | 3.67 | qfq | 28,349,500 | 106,807,928 | -5.90% |
| 2025-02-17 | 3.84 | 4.02 | 3.84 | 3.90 | 3.90 | qfq | 43,339,600 | 170,079,458 | 2.36% |
| 2025-02-14 | 3.73 | 3.87 | 3.71 | 3.81 | 3.81 | qfq | 32,698,604 | 124,470,399 | 1.87% |
| 2025-02-13 | 3.76 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 18,222,100 | 68,118,438 | -1.06% |
| 2025-02-12 | 3.79 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 18,870,500 | 71,039,339 | -0.26% |
| 2025-02-11 | 3.86 | 3.88 | 3.76 | 3.79 | 3.79 | qfq | 17,366,900 | 65,835,960 | -1.81% |
| 2025-02-10 | 3.77 | 3.90 | 3.75 | 3.86 | 3.86 | qfq | 22,782,608 | 87,165,218 | 2.12% |
| 2025-02-07 | 3.67 | 3.81 | 3.66 | 3.78 | 3.78 | qfq | 27,297,008 | 102,276,534 | 2.72% |
| 2025-02-06 | 3.63 | 3.69 | 3.56 | 3.68 | 3.68 | qfq | 16,959,208 | 61,678,055 | 1.10% |
| 2025-02-05 | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | qfq | 13,642,700 | 49,597,621 | 1.68% |
| 2025-01-27 | 3.67 | 3.73 | 3.57 | 3.58 | 3.58 | qfq | 19,296,700 | 69,992,723 | -2.45% |
| 2025-01-24 | 3.49 | 3.74 | 3.47 | 3.67 | 3.67 | qfq | 28,023,600 | 100,903,037 | 4.86% |
| 2025-01-23 | 3.53 | 3.64 | 3.50 | 3.50 | 3.50 | qfq | 19,271,200 | 68,743,549 | 1.16% |
| 2025-01-22 | 3.50 | 3.51 | 3.42 | 3.46 | 3.46 | qfq | 11,902,700 | 41,213,032 | -1.14% |
| 2025-01-21 | 3.60 | 3.61 | 3.48 | 3.50 | 3.50 | qfq | 12,375,000 | 43,577,645 | -2.23% |
| 2025-01-20 | 3.55 | 3.62 | 3.47 | 3.58 | 3.58 | qfq | 13,914,700 | 49,750,661 | 1.99% |
| 2025-01-17 | 3.58 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 12,138,500 | 42,724,449 | -1.96% |
| 2025-01-16 | 3.57 | 3.67 | 3.54 | 3.58 | 3.58 | qfq | 13,515,400 | 48,668,170 | 0.85% |
| 2025-01-15 | 3.57 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 11,720,700 | 41,637,365 | -0.56% |
| 2025-01-14 | 3.36 | 3.58 | 3.36 | 3.57 | 3.57 | qfq | 15,501,600 | 54,347,901 | 6.25% |
| 2025-01-13 | 3.32 | 3.39 | 3.21 | 3.36 | 3.36 | qfq | 15,202,500 | 50,429,278 | 0.30% |
| 2025-01-10 | 3.52 | 3.56 | 3.33 | 3.35 | 3.35 | qfq | 14,423,300 | 49,733,408 | -5.10% |
| 2025-01-09 | 3.52 | 3.58 | 3.48 | 3.53 | 3.53 | qfq | 16,838,660 | 59,487,488 | -0.56% |
| 2025-01-08 | 3.47 | 3.61 | 3.38 | 3.55 | 3.55 | qfq | 21,654,253 | 75,971,564 | 2.31% |
| 2025-01-07 | 3.40 | 3.47 | 3.36 | 3.47 | 3.47 | qfq | 13,981,277 | 47,786,844 | 2.06% |
| 2025-01-06 | 3.42 | 3.48 | 3.25 | 3.40 | 3.40 | qfq | 14,820,100 | 50,246,385 | -0.87% |
| 2025-01-03 | 3.60 | 3.64 | 3.40 | 3.43 | 3.43 | qfq | 18,665,800 | 65,240,678 | -4.19% |
| 2025-01-02 | 3.58 | 3.71 | 3.53 | 3.58 | 3.58 | qfq | 19,354,100 | 70,243,561 | 0.00% |
| 2024-12-31 | 3.70 | 3.75 | 3.58 | 3.58 | 3.58 | qfq | 15,528,700 | 56,567,090 | -3.24% |
| 2024-12-30 | 3.73 | 3.75 | 3.61 | 3.70 | 3.70 | qfq | 15,015,000 | 55,376,271 | -1.07% |
| 2024-12-27 | 3.73 | 3.83 | 3.70 | 3.74 | 3.74 | qfq | 12,569,754 | 47,458,224 | 0.54% |
| 2024-12-26 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 13,608,700 | 50,884,300 | 0.81% |
| 2024-12-25 | 3.80 | 3.83 | 3.58 | 3.69 | 3.69 | qfq | 22,186,304 | 81,407,271 | -3.40% |
| 2024-12-24 | 3.86 | 3.87 | 3.70 | 3.82 | 3.82 | qfq | 21,951,304 | 82,996,730 | 0.79% |
| 2024-12-23 | 4.09 | 4.09 | 3.78 | 3.79 | 3.79 | qfq | 32,161,200 | 125,313,464 | -7.56% |
| 2024-12-20 | 4.08 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 22,613,200 | 93,244,560 | 0.74% |
| 2024-12-19 | 4.06 | 4.12 | 3.97 | 4.07 | 4.07 | qfq | 21,367,600 | 86,423,207 | -1.45% |
| 2024-12-18 | 4.13 | 4.17 | 3.97 | 4.13 | 4.13 | qfq | 28,471,000 | 116,597,898 | 0.98% |
| 2024-12-17 | 4.40 | 4.46 | 4.05 | 4.09 | 4.09 | qfq | 56,014,348 | 234,818,667 | -7.88% |
| 2024-12-16 | 4.63 | 4.77 | 4.40 | 4.44 | 4.44 | qfq | 69,065,868 | 319,346,088 | -1.55% |
| 2024-12-13 | 4.58 | 4.67 | 4.41 | 4.51 | 4.51 | qfq | 45,782,006 | 206,119,929 | -0.88% |
| 2024-12-12 | 4.37 | 4.66 | 4.33 | 4.55 | 4.55 | qfq | 51,881,802 | 234,151,218 | 3.88% |
| 2024-12-11 | 4.29 | 4.42 | 4.28 | 4.38 | 4.38 | qfq | 26,057,300 | 113,981,727 | 2.10% |
| 2024-12-10 | 4.51 | 4.58 | 4.26 | 4.29 | 4.29 | qfq | 31,740,000 | 139,567,285 | -2.72% |
| 2024-12-09 | 4.40 | 4.52 | 4.32 | 4.41 | 4.41 | qfq | 26,068,200 | 114,885,283 | 0.23% |
| 2024-12-06 | 4.30 | 4.42 | 4.23 | 4.40 | 4.40 | qfq | 24,633,600 | 107,167,829 | 2.33% |
| 2024-12-05 | 4.19 | 4.32 | 4.17 | 4.30 | 4.30 | qfq | 19,018,646 | 81,083,938 | 2.38% |
| 2024-12-04 | 4.27 | 4.34 | 4.16 | 4.20 | 4.20 | qfq | 19,836,800 | 84,337,743 | -2.10% |
| 2024-12-03 | 4.31 | 4.36 | 4.20 | 4.29 | 4.29 | qfq | 24,309,000 | 103,930,549 | -0.92% |
| 2024-12-02 | 4.21 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 29,342,426 | 126,700,965 | 2.36% |
| 2024-11-29 | 4.09 | 4.25 | 4.06 | 4.23 | 4.23 | qfq | 36,224,000 | 151,418,761 | 4.19% |
| 2024-11-28 | 4.00 | 4.25 | 4.00 | 4.06 | 4.06 | qfq | 33,710,700 | 138,529,681 | 2.53% |
| 2024-11-27 | 3.94 | 3.97 | 3.75 | 3.96 | 3.96 | qfq | 21,129,827 | 81,700,633 | 0.25% |
| 2024-11-26 | 3.87 | 4.02 | 3.86 | 3.95 | 3.95 | qfq | 22,387,499 | 88,502,718 | 1.54% |
| 2024-11-25 | 3.85 | 3.91 | 3.73 | 3.89 | 3.89 | qfq | 21,884,600 | 83,671,642 | 1.83% |
| 2024-11-22 | 4.00 | 4.03 | 3.81 | 3.82 | 3.82 | qfq | 21,484,700 | 84,633,466 | -4.50% |
| 2024-11-21 | 4.03 | 4.08 | 3.95 | 4.00 | 4.00 | qfq | 19,701,100 | 78,968,453 | -1.48% |
| 2024-11-20 | 3.88 | 4.14 | 3.88 | 4.06 | 4.06 | qfq | 25,772,000 | 103,702,042 | 3.57% |
| 2024-11-19 | 3.83 | 3.92 | 3.76 | 3.92 | 3.92 | qfq | 21,281,999 | 81,823,322 | 2.89% |
| 2024-11-18 | 4.05 | 4.08 | 3.78 | 3.81 | 3.81 | qfq | 33,154,500 | 128,236,069 | -4.99% |
| 2024-11-15 | 4.18 | 4.24 | 4.00 | 4.01 | 4.01 | qfq | 25,967,125 | 107,141,290 | -4.52% |
| 2024-11-14 | 4.35 | 4.36 | 4.18 | 4.20 | 4.20 | qfq | 26,061,000 | 111,025,239 | -4.33% |
| 2024-11-13 | 4.38 | 4.47 | 4.23 | 4.39 | 4.39 | qfq | 31,653,185 | 137,698,664 | -0.23% |
| 2024-11-12 | 4.44 | 4.67 | 4.37 | 4.40 | 4.40 | qfq | 46,263,660 | 207,014,515 | -1.35% |
| 2024-11-11 | 4.50 | 4.53 | 4.28 | 4.46 | 4.46 | qfq | 42,648,799 | 187,445,186 | -2.41% |
| 2024-11-08 | 4.48 | 4.79 | 4.36 | 4.57 | 4.57 | qfq | 55,859,214 | 255,086,153 | 2.24% |
| 2024-11-07 | 4.27 | 4.47 | 4.25 | 4.47 | 4.47 | qfq | 48,902,800 | 214,963,091 | 3.00% |
| 2024-11-06 | 4.25 | 4.48 | 4.22 | 4.34 | 4.34 | qfq | 53,265,153 | 230,691,294 | 2.12% |
| 2024-11-05 | 4.13 | 4.30 | 4.10 | 4.25 | 4.25 | qfq | 37,975,200 | 159,550,661 | 2.16% |
| 2024-11-04 | 4.18 | 4.32 | 4.00 | 4.16 | 4.16 | qfq | 46,499,476 | 192,126,113 | 1.96% |
| 2024-11-01 | 4.52 | 4.53 | 4.03 | 4.08 | 4.08 | qfq | 79,830,400 | 334,656,861 | -11.11% |
| 2024-10-31 | 4.26 | 4.88 | 4.23 | 4.59 | 4.59 | qfq | 113,194,403 | 518,986,215 | 9.29% |
| 2024-10-30 | 4.45 | 4.52 | 4.12 | 4.20 | 4.20 | qfq | 90,528,811 | 388,899,332 | -6.87% |
| 2024-10-29 | 4.05 | 4.85 | 4.04 | 4.51 | 4.51 | qfq | 111,130,434 | 500,396,581 | 10.81% |
| 2024-10-28 | 3.58 | 4.22 | 3.58 | 4.07 | 4.07 | qfq | 75,991,308 | 303,795,849 | 13.37% |
| 2024-10-25 | 3.36 | 3.65 | 3.33 | 3.59 | 3.59 | qfq | 48,930,163 | 172,765,689 | 6.85% |
| 2024-10-24 | 3.29 | 3.39 | 3.29 | 3.36 | 3.36 | qfq | 21,685,500 | 72,633,978 | 1.51% |
| 2024-10-23 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 25,547,400 | 85,117,918 | -1.19% |
| 2024-10-22 | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 25,990,894 | 86,199,274 | 2.45% |
| 2024-10-21 | 3.27 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 32,683,912 | 106,694,248 | -0.61% |
| 2024-10-18 | 3.14 | 3.34 | 3.11 | 3.29 | 3.29 | qfq | 42,328,622 | 138,166,900 | 5.11% |
| 2024-10-17 | 3.10 | 3.26 | 3.08 | 3.13 | 3.13 | qfq | 31,674,745 | 100,669,797 | 1.29% |
| 2024-10-16 | 2.98 | 3.11 | 2.95 | 3.09 | 3.09 | qfq | 21,664,265 | 66,180,935 | 0.98% |
| 2024-10-15 | 3.01 | 3.28 | 2.99 | 3.06 | 3.06 | qfq | 33,744,077 | 104,906,999 | 0.99% |
| 2024-10-14 | 2.97 | 3.04 | 2.91 | 3.03 | 3.03 | qfq | 18,069,080 | 53,977,099 | 2.71% |
| 2024-10-11 | 3.08 | 3.11 | 2.90 | 2.95 | 2.95 | qfq | 23,228,764 | 69,578,924 | -4.22% |
| 2024-10-10 | 3.15 | 3.20 | 3.01 | 3.08 | 3.08 | qfq | 26,748,080 | 83,232,266 | 0.33% |
| 2024-10-09 | 3.39 | 3.41 | 3.05 | 3.07 | 3.07 | qfq | 45,274,100 | 146,015,560 | -13.28% |
| 2024-10-08 | 3.70 | 3.74 | 3.21 | 3.54 | 3.54 | qfq | 72,267,890 | 250,545,325 | 11.32% |
| 2024-09-30 | 2.98 | 3.23 | 2.85 | 3.18 | 3.18 | qfq | 59,959,286 | 182,273,776 | 13.57% |
| 2024-09-27 | 2.69 | 2.81 | 2.66 | 2.80 | 2.80 | qfq | 34,622,404 | 94,645,507 | 6.06% |
| 2024-09-26 | 2.55 | 2.65 | 2.54 | 2.64 | 2.64 | qfq | 24,712,104 | 64,223,487 | 3.53% |
| 2024-09-25 | 2.53 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 27,149,700 | 69,920,659 | 0.79% |
| 2024-09-24 | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | qfq | 25,775,047 | 64,289,774 | 3.69% |
| 2024-09-23 | 2.45 | 2.48 | 2.42 | 2.44 | 2.44 | qfq | 14,655,900 | 35,758,786 | -0.41% |
| 2024-09-20 | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 18,657,000 | 45,725,086 | -1.61% |
| 2024-09-19 | 2.42 | 2.52 | 2.40 | 2.49 | 2.49 | qfq | 27,631,199 | 68,273,817 | 2.47% |
| 2024-09-18 | 2.46 | 2.49 | 2.38 | 2.43 | 2.43 | qfq | 35,977,795 | 87,260,200 | -5.45% |
| 2024-09-13 | 2.43 | 2.57 | 2.39 | 2.57 | 2.57 | qfq | 36,654,602 | 91,326,483 | 6.64% |
| 2024-09-12 | 2.42 | 2.46 | 2.41 | 2.41 | 2.41 | qfq | 10,289,199 | 25,036,526 | 0.00% |
| 2024-09-11 | 2.43 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 13,322,500 | 32,190,411 | -1.63% |
| 2024-09-10 | 2.48 | 2.50 | 2.41 | 2.45 | 2.45 | qfq | 18,858,904 | 46,203,205 | -0.81% |
| 2024-09-09 | 2.41 | 2.62 | 2.38 | 2.47 | 2.47 | qfq | 32,296,998 | 80,613,150 | 3.35% |
| 2024-09-06 | 2.46 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 10,216,500 | 24,643,532 | -2.85% |
| 2024-09-05 | 2.42 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 8,548,200 | 20,864,797 | 1.65% |
| 2024-09-04 | 2.44 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 8,887,300 | 21,585,665 | -1.22% |
| 2024-09-03 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 12,161,500 | 29,859,305 | -1.21% |
| 2024-09-02 | 2.52 | 2.56 | 2.47 | 2.48 | 2.48 | qfq | 10,537,800 | 26,525,099 | -1.20% |
| 2024-08-30 | 2.46 | 2.54 | 2.44 | 2.51 | 2.51 | qfq | 12,834,200 | 32,118,592 | 2.03% |
| 2024-08-29 | 2.43 | 2.47 | 2.36 | 2.46 | 2.46 | qfq | 15,190,300 | 36,809,072 | 1.65% |
| 2024-08-28 | 2.39 | 2.45 | 2.35 | 2.42 | 2.42 | qfq | 10,753,700 | 25,990,041 | 1.26% |
| 2024-08-27 | 2.47 | 2.47 | 2.37 | 2.39 | 2.39 | qfq | 10,194,900 | 24,550,605 | -2.85% |
| 2024-08-26 | 2.43 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 9,485,800 | 23,145,121 | 1.23% |
| 2024-08-23 | 2.42 | 2.45 | 2.35 | 2.43 | 2.43 | qfq | 10,847,501 | 26,057,323 | 0.41% |
| 2024-08-22 | 2.43 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 7,466,300 | 18,092,296 | -1.63% |
| 2024-08-21 | 2.49 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 9,308,400 | 22,858,680 | -0.81% |
| 2024-08-20 | 2.57 | 2.58 | 2.46 | 2.48 | 2.48 | qfq | 13,958,400 | 34,979,248 | -3.88% |
| 2024-08-19 | 2.54 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 13,511,900 | 34,652,152 | 0.39% |
| 2024-08-16 | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 12,994,500 | 33,272,376 | 0.78% |
| 2024-08-15 | 2.50 | 2.57 | 2.48 | 2.55 | 2.55 | qfq | 15,716,700 | 39,850,841 | 1.19% |
| 2024-08-14 | 2.50 | 2.53 | 2.47 | 2.52 | 2.52 | qfq | 8,675,300 | 21,697,071 | 1.20% |
| 2024-08-13 | 2.47 | 2.50 | 2.43 | 2.49 | 2.49 | qfq | 8,969,900 | 22,156,294 | 0.40% |
| 2024-08-12 | 2.46 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 10,031,600 | 25,011,871 | 0.00% |
| 2024-08-09 | 2.56 | 2.57 | 2.48 | 2.48 | 2.48 | qfq | 13,337,100 | 33,520,562 | -2.75% |
| 2024-08-08 | 2.48 | 2.56 | 2.47 | 2.55 | 2.55 | qfq | 14,977,300 | 37,820,999 | 2.41% |
| 2024-08-07 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 6,139,000 | 15,337,637 | -1.19% |
| 2024-08-06 | 2.49 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 10,716,100 | 26,727,738 | 2.02% |
| 2024-08-05 | 2.51 | 2.56 | 2.47 | 2.47 | 2.47 | qfq | 14,004,600 | 35,201,683 | -1.59% |
| 2024-08-02 | 2.52 | 2.62 | 2.49 | 2.51 | 2.51 | qfq | 14,907,904 | 38,024,841 | -0.40% |
| 2024-08-01 | 2.52 | 2.55 | 2.50 | 2.52 | 2.52 | qfq | 9,796,900 | 24,753,306 | 0.00% |
| 2024-07-31 | 2.46 | 2.53 | 2.45 | 2.52 | 2.52 | qfq | 10,877,996 | 27,127,379 | 2.86% |
| 2024-07-30 | 2.44 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 9,351,096 | 22,918,263 | 0.41% |
| 2024-07-29 | 2.42 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 11,016,096 | 26,765,650 | 0.83% |
| 2024-07-26 | 2.34 | 2.43 | 2.33 | 2.42 | 2.42 | qfq | 11,442,400 | 27,449,206 | 3.42% |
| 2024-07-25 | 2.32 | 2.37 | 2.27 | 2.34 | 2.34 | qfq | 8,885,100 | 20,608,211 | 0.43% |
| 2024-07-24 | 2.38 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 8,240,096 | 19,329,024 | -2.10% |
| 2024-07-23 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 9,235,300 | 22,244,853 | -0.83% |
| 2024-07-22 | 2.39 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 8,016,900 | 19,247,754 | 0.00% |
| 2024-07-19 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 8,173,096 | 19,656,699 | -0.83% |
| 2024-07-18 | 2.43 | 2.45 | 2.36 | 2.42 | 2.42 | qfq | 12,039,100 | 28,918,938 | -0.41% |
| 2024-07-17 | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | qfq | 10,001,900 | 24,224,302 | -0.41% |
| 2024-07-16 | 2.45 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 8,480,700 | 20,607,941 | -0.41% |
| 2024-07-15 | 2.46 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 9,479,200 | 23,072,246 | -0.41% |
| 2024-07-12 | 2.45 | 2.50 | 2.43 | 2.46 | 2.46 | qfq | 10,923,600 | 26,919,653 | 0.41% |
| 2024-07-11 | 2.39 | 2.46 | 2.38 | 2.45 | 2.45 | qfq | 18,162,100 | 44,006,582 | 4.26% |
| 2024-07-10 | 2.37 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 9,395,900 | 22,085,009 | -0.84% |
| 2024-07-09 | 2.37 | 2.40 | 2.30 | 2.37 | 2.37 | qfq | 18,963,400 | 44,640,458 | -1.25% |
| 2024-07-08 | 2.45 | 2.46 | 2.35 | 2.40 | 2.40 | qfq | 16,008,100 | 38,315,340 | -2.83% |
| 2024-07-05 | 2.38 | 2.53 | 2.35 | 2.47 | 2.47 | qfq | 14,652,300 | 35,735,316 | 3.78% |
| 2024-07-04 | 2.46 | 2.47 | 2.36 | 2.38 | 2.38 | qfq | 13,231,500 | 31,728,902 | -3.64% |
| 2024-07-03 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 9,418,500 | 23,325,182 | 0.00% |
| 2024-07-02 | 2.45 | 2.52 | 2.44 | 2.47 | 2.47 | qfq | 11,628,200 | 28,832,477 | 1.23% |
| 2024-07-01 | 2.43 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 10,346,800 | 25,023,595 | 0.41% |
| 2024-06-28 | 2.43 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 8,603,200 | 21,124,647 | 0.00% |
| 2024-06-27 | 2.49 | 2.51 | 2.42 | 2.43 | 2.43 | qfq | 7,633,300 | 18,802,773 | -2.80% |
| 2024-06-26 | 2.42 | 2.51 | 2.39 | 2.50 | 2.50 | qfq | 10,527,899 | 25,873,252 | 3.31% |
| 2024-06-25 | 2.46 | 2.48 | 2.39 | 2.42 | 2.42 | qfq | 10,399,300 | 25,266,557 | -1.22% |
| 2024-06-24 | 2.49 | 2.50 | 2.41 | 2.45 | 2.45 | qfq | 11,677,499 | 28,748,903 | -2.78% |
| 2024-06-21 | 2.51 | 2.57 | 2.48 | 2.52 | 2.52 | qfq | 8,328,380 | 21,066,932 | -0.40% |
| 2024-06-20 | 2.57 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 8,779,100 | 22,269,138 | -1.94% |
| 2024-06-19 | 2.56 | 2.61 | 2.54 | 2.58 | 2.58 | qfq | 11,483,900 | 29,571,905 | 1.18% |
| 2024-06-18 | 2.49 | 2.57 | 2.48 | 2.55 | 2.55 | qfq | 8,863,900 | 22,498,351 | 1.19% |
| 2024-06-17 | 2.54 | 2.56 | 2.49 | 2.52 | 2.52 | qfq | 8,928,823 | 22,538,640 | -1.18% |
| 2024-06-14 | 2.57 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 7,854,100 | 20,013,727 | -0.39% |
| 2024-06-13 | 2.63 | 2.63 | 2.53 | 2.56 | 2.56 | qfq | 11,688,700 | 29,990,003 | -2.29% |
| 2024-06-12 | 2.55 | 2.64 | 2.53 | 2.62 | 2.62 | qfq | 10,653,800 | 27,738,074 | 3.15% |
| 2024-06-11 | 2.53 | 2.55 | 2.46 | 2.54 | 2.54 | qfq | 11,577,225 | 29,007,851 | 0.00% |
| 2024-06-07 | 2.50 | 2.58 | 2.47 | 2.54 | 2.54 | qfq | 13,378,500 | 33,853,531 | 3.67% |
| 2024-06-06 | 2.63 | 2.64 | 2.40 | 2.45 | 2.45 | qfq | 16,535,300 | 41,212,297 | -6.49% |
| 2024-06-05 | 2.65 | 2.69 | 2.56 | 2.62 | 2.62 | qfq | 10,653,000 | 28,105,619 | -1.13% |
| 2024-06-04 | 2.72 | 2.75 | 2.58 | 2.65 | 2.65 | qfq | 16,953,685 | 44,794,965 | -3.28% |
| 2024-06-03 | 2.81 | 2.82 | 2.70 | 2.74 | 2.74 | qfq | 12,270,900 | 33,909,369 | -2.49% |
| 2024-05-31 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | qfq | 5,614,000 | 15,800,901 | 0.00% |
| 2024-05-30 | 2.84 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 8,344,900 | 23,538,008 | -0.71% |
| 2024-05-29 | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 7,218,200 | 20,551,513 | -1.05% |
| 2024-05-28 | 2.85 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 10,699,300 | 30,697,921 | 0.00% |
| 2024-05-27 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | qfq | 15,955,500 | 45,121,599 | 0.70% |
| 2024-05-24 | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 9,478,000 | 27,200,366 | -1.73% |
| 2024-05-23 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 11,994,800 | 34,733,654 | -1.70% |
| 2024-05-22 | 2.94 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 12,362,800 | 36,530,111 | -0.34% |
| 2024-05-21 | 3.01 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 24,204,200 | 71,707,371 | -5.45% |
| 2024-05-20 | 2.98 | 3.21 | 2.93 | 3.12 | 3.12 | qfq | 33,134,587 | 101,784,197 | 4.35% |
| 2024-05-17 | 2.95 | 3.01 | 2.92 | 2.99 | 2.99 | qfq | 12,104,700 | 35,918,408 | 0.67% |
| 2024-05-16 | 2.97 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 12,739,573 | 37,798,510 | -1.00% |
| 2024-05-15 | 2.84 | 3.02 | 2.84 | 3.00 | 3.00 | qfq | 23,694,100 | 69,956,705 | 4.53% |
| 2024-05-14 | 2.87 | 2.94 | 2.86 | 2.87 | 2.87 | qfq | 12,494,493 | 36,075,806 | 0.35% |
| 2024-05-13 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 17,557,456 | 50,630,450 | -1.38% |
| 2024-05-10 | 3.06 | 3.08 | 2.89 | 2.90 | 2.90 | qfq | 33,772,564 | 99,544,154 | -5.54% |
| 2024-05-09 | 3.00 | 3.17 | 3.00 | 3.07 | 3.07 | qfq | 47,192,697 | 145,381,060 | 0.66% |
| 2024-05-08 | 3.16 | 3.40 | 3.04 | 3.05 | 3.05 | qfq | 52,550,564 | 166,632,561 | 3.39% |
| 2024-05-07 | 2.93 | 2.96 | 2.89 | 2.95 | 2.95 | qfq | 10,147,700 | 29,699,797 | 1.03% |
| 2024-05-06 | 2.86 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 13,695,100 | 39,791,658 | 2.46% |
| 2024-04-30 | 2.79 | 2.88 | 2.78 | 2.85 | 2.85 | qfq | 17,563,500 | 49,582,915 | 2.15% |
| 2024-04-29 | 2.71 | 2.79 | 2.69 | 2.79 | 2.79 | qfq | 14,634,400 | 40,412,826 | 3.72% |
| 2024-04-26 | 2.67 | 2.72 | 2.61 | 2.69 | 2.69 | qfq | 16,226,600 | 43,429,034 | 0.37% |
| 2024-04-25 | 2.76 | 2.88 | 2.66 | 2.68 | 2.68 | qfq | 24,489,500 | 66,281,606 | 5.10% |
| 2024-04-24 | 2.50 | 2.56 | 2.49 | 2.55 | 2.55 | qfq | 8,996,500 | 22,758,012 | 2.41% |
| 2024-04-23 | 2.47 | 2.52 | 2.44 | 2.49 | 2.49 | qfq | 10,610,138 | 26,281,644 | 1.63% |
| 2024-04-22 | 2.49 | 2.49 | 2.36 | 2.45 | 2.45 | qfq | 10,628,800 | 25,907,030 | -1.21% |
| 2024-04-19 | 2.48 | 2.54 | 2.44 | 2.48 | 2.48 | qfq | 10,245,800 | 25,368,537 | -1.20% |
| 2024-04-18 | 2.57 | 2.61 | 2.49 | 2.51 | 2.51 | qfq | 13,609,500 | 34,519,562 | -3.09% |
| 2024-04-17 | 2.38 | 2.59 | 2.38 | 2.59 | 2.59 | qfq | 18,626,600 | 46,973,343 | 10.21% |
| 2024-04-16 | 2.56 | 2.58 | 2.33 | 2.35 | 2.35 | qfq | 21,260,100 | 51,295,431 | -9.62% |
| 2024-04-15 | 2.81 | 2.82 | 2.55 | 2.60 | 2.60 | qfq | 24,462,400 | 64,677,752 | -8.13% |
| 2024-04-12 | 2.79 | 2.94 | 2.79 | 2.83 | 2.83 | qfq | 12,632,500 | 36,197,181 | 0.71% |
| 2024-04-11 | 2.80 | 2.87 | 2.77 | 2.81 | 2.81 | qfq | 8,119,500 | 22,936,932 | 0.36% |
| 2024-04-10 | 2.92 | 2.92 | 2.77 | 2.80 | 2.80 | qfq | 13,680,900 | 38,620,966 | -4.11% |
| 2024-04-09 | 2.90 | 2.95 | 2.88 | 2.92 | 2.92 | qfq | 8,649,700 | 25,199,414 | 0.34% |
| 2024-04-08 | 3.01 | 3.01 | 2.90 | 2.91 | 2.91 | qfq | 10,012,500 | 29,459,476 | -3.00% |
| 2024-04-03 | 3.01 | 3.04 | 2.93 | 3.00 | 3.00 | qfq | 10,947,700 | 32,696,315 | 0.33% |
| 2024-04-02 | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 8,400,279 | 25,024,960 | 0.34% |
| 2024-04-01 | 2.89 | 2.98 | 2.86 | 2.98 | 2.98 | qfq | 11,990,500 | 35,225,081 | 3.83% |
| 2024-03-29 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 6,589,746 | 18,827,287 | 0.70% |
| 2024-03-28 | 2.78 | 2.91 | 2.77 | 2.85 | 2.85 | qfq | 11,955,000 | 34,056,424 | 1.79% |
| 2024-03-27 | 2.88 | 2.91 | 2.80 | 2.80 | 2.80 | qfq | 9,319,700 | 26,697,930 | -2.10% |
| 2024-03-26 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 8,373,700 | 23,929,260 | 0.35% |
| 2024-03-25 | 2.94 | 2.95 | 2.84 | 2.85 | 2.85 | qfq | 11,007,029 | 31,997,523 | -3.39% |
| 2024-03-22 | 3.01 | 3.02 | 2.90 | 2.95 | 2.95 | qfq | 12,298,500 | 36,256,423 | -2.32% |
| 2024-03-21 | 3.01 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 10,744,300 | 32,420,981 | 0.33% |
| 2024-03-20 | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | qfq | 9,257,500 | 27,768,199 | 1.69% |
| 2024-03-19 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 8,848,200 | 26,332,586 | -0.34% |
| 2024-03-18 | 2.93 | 2.97 | 2.91 | 2.97 | 2.97 | qfq | 9,909,500 | 29,112,862 | 1.71% |
| 2024-03-15 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | qfq | 11,772,300 | 34,008,086 | 2.10% |
| 2024-03-14 | 2.85 | 2.92 | 2.82 | 2.86 | 2.86 | qfq | 13,920,000 | 40,084,351 | 0.35% |
| 2024-03-13 | 2.91 | 2.92 | 2.83 | 2.85 | 2.85 | qfq | 10,127,000 | 28,950,213 | -2.06% |
| 2024-03-12 | 2.85 | 2.92 | 2.83 | 2.91 | 2.91 | qfq | 13,131,133 | 37,885,049 | 2.11% |
| 2024-03-11 | 2.81 | 2.85 | 2.77 | 2.85 | 2.85 | qfq | 10,652,200 | 29,932,573 | 1.06% |
| 2024-03-08 | 2.82 | 2.82 | 2.76 | 2.82 | 2.82 | qfq | 6,040,800 | 16,891,108 | 0.71% |
| 2024-03-07 | 2.83 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 10,731,937 | 30,267,400 | -0.36% |
| 2024-03-06 | 2.78 | 2.85 | 2.76 | 2.81 | 2.81 | qfq | 10,169,100 | 28,526,376 | 1.44% |
| 2024-03-05 | 2.84 | 2.86 | 2.76 | 2.77 | 2.77 | qfq | 9,945,800 | 27,768,017 | -2.81% |
| 2024-03-04 | 2.89 | 2.91 | 2.80 | 2.85 | 2.85 | qfq | 10,199,804 | 29,009,914 | -1.38% |
| 2024-03-01 | 2.89 | 2.91 | 2.83 | 2.89 | 2.89 | qfq | 14,017,900 | 40,270,737 | 0.00% |
| 2024-02-29 | 2.81 | 2.90 | 2.78 | 2.89 | 2.89 | qfq | 18,679,100 | 53,330,347 | 2.48% |
| 2024-02-28 | 3.04 | 3.11 | 2.80 | 2.82 | 2.82 | qfq | 21,689,204 | 64,627,449 | -7.24% |
| 2024-02-27 | 2.95 | 3.04 | 2.90 | 3.04 | 3.04 | qfq | 12,680,300 | 38,031,320 | 3.40% |
| 2024-02-26 | 2.89 | 3.02 | 2.85 | 2.94 | 2.94 | qfq | 18,533,500 | 54,443,482 | 2.44% |
| 2024-02-23 | 2.81 | 2.87 | 2.77 | 2.87 | 2.87 | qfq | 15,306,100 | 43,179,370 | 2.50% |
| 2024-02-22 | 2.76 | 2.83 | 2.74 | 2.80 | 2.80 | qfq | 12,773,400 | 35,718,573 | 1.08% |
| 2024-02-21 | 2.69 | 2.84 | 2.67 | 2.77 | 2.77 | qfq | 20,173,638 | 56,213,228 | 2.59% |
| 2024-02-20 | 2.67 | 2.72 | 2.62 | 2.70 | 2.70 | qfq | 9,563,700 | 25,697,076 | 0.75% |
| 2024-02-19 | 2.68 | 2.75 | 2.61 | 2.68 | 2.68 | qfq | 16,636,600 | 44,471,745 | 1.13% |
| 2024-02-08 | 2.37 | 2.68 | 2.35 | 2.65 | 2.65 | qfq | 21,278,295 | 53,426,136 | 13.25% |
| 2024-02-07 | 2.46 | 2.47 | 2.28 | 2.34 | 2.34 | qfq | 22,507,034 | 53,620,651 | -5.26% |
| 2024-02-06 | 2.40 | 2.58 | 2.24 | 2.47 | 2.47 | qfq | 22,116,496 | 52,915,761 | 2.07% |
| 2024-02-05 | 2.81 | 2.81 | 2.36 | 2.42 | 2.42 | qfq | 33,415,233 | 83,921,132 | -14.79% |
| 2024-02-02 | 2.94 | 3.00 | 2.70 | 2.84 | 2.84 | qfq | 17,467,200 | 49,682,242 | -3.07% |
| 2024-02-01 | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | qfq | 18,338,656 | 54,034,113 | -4.87% |
| 2024-01-31 | 3.28 | 3.28 | 3.04 | 3.08 | 3.08 | qfq | 19,455,100 | 61,061,634 | -5.52% |
| 2024-01-30 | 3.32 | 3.35 | 3.22 | 3.26 | 3.26 | qfq | 14,251,300 | 46,883,475 | -1.81% |
| 2024-01-29 | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | qfq | 11,858,200 | 40,091,699 | -4.32% |
| 2024-01-26 | 3.42 | 3.51 | 3.38 | 3.47 | 3.47 | qfq | 16,406,090 | 56,638,888 | 1.17% |
| 2024-01-25 | 3.38 | 3.44 | 3.30 | 3.43 | 3.43 | qfq | 17,651,788 | 59,625,452 | 1.78% |
| 2024-01-24 | 3.35 | 3.43 | 3.21 | 3.37 | 3.37 | qfq | 18,124,288 | 60,314,664 | 0.60% |
| 2024-01-23 | 3.34 | 3.36 | 3.20 | 3.35 | 3.35 | qfq | 20,278,600 | 66,853,930 | 0.30% |
| 2024-01-22 | 3.57 | 3.57 | 3.30 | 3.34 | 3.34 | qfq | 15,413,300 | 52,976,201 | -6.18% |
| 2024-01-19 | 3.60 | 3.61 | 3.52 | 3.56 | 3.56 | qfq | 14,262,600 | 50,817,690 | -0.56% |
| 2024-01-18 | 3.54 | 3.61 | 3.43 | 3.58 | 3.58 | qfq | 25,520,000 | 89,808,244 | -0.83% |
| 2024-01-17 | 3.66 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 16,564,100 | 60,533,820 | -1.37% |
| 2024-01-16 | 3.75 | 3.79 | 3.60 | 3.66 | 3.66 | qfq | 15,952,915 | 58,731,063 | -1.08% |
| 2024-01-15 | 3.71 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 8,718,600 | 32,320,999 | -0.27% |
| 2024-01-12 | 3.75 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 10,197,400 | 38,132,263 | -0.80% |
| 2024-01-11 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 8,997,000 | 33,634,343 | -0.53% |
| 2024-01-10 | 3.76 | 3.80 | 3.70 | 3.76 | 3.76 | qfq | 11,324,800 | 42,504,141 | 0.00% |
| 2024-01-09 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 14,544,396 | 54,396,128 | 1.62% |
| 2024-01-08 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 11,111,300 | 41,447,265 | -0.80% |
| 2024-01-05 | 3.74 | 3.83 | 3.71 | 3.73 | 3.73 | qfq | 16,547,825 | 62,438,718 | -0.27% |
| 2024-01-04 | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 11,219,102 | 41,820,306 | 0.81% |
| 2024-01-03 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 9,148,300 | 33,756,981 | 0.00% |
| 2024-01-02 | 3.57 | 3.74 | 3.55 | 3.71 | 3.71 | qfq | 16,420,150 | 60,316,387 | 4.21% |
| 2023-12-29 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 8,366,600 | 29,809,720 | 0.28% |
| 2023-12-28 | 3.52 | 3.57 | 3.46 | 3.55 | 3.55 | qfq | 13,995,800 | 49,390,456 | 0.85% |
| 2023-12-27 | 3.52 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 9,302,100 | 32,629,317 | 0.57% |
| 2023-12-26 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 8,205,300 | 28,892,641 | -2.23% |
| 2023-12-25 | 3.61 | 3.61 | 3.54 | 3.58 | 3.58 | qfq | 7,698,200 | 27,496,105 | -0.56% |
| 2023-12-22 | 3.64 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 11,638,014 | 42,219,233 | -1.10% |
| 2023-12-21 | 3.64 | 3.65 | 3.55 | 3.64 | 3.64 | qfq | 10,633,500 | 38,322,384 | 0.83% |
| 2023-12-20 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 9,183,688 | 33,430,904 | -0.55% |
| 2023-12-19 | 3.65 | 3.66 | 3.60 | 3.63 | 3.63 | qfq | 7,326,100 | 26,570,019 | -0.27% |
| 2023-12-18 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 8,065,900 | 29,346,362 | -0.82% |
| 2023-12-15 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 8,771,700 | 32,171,780 | -0.27% |
| 2023-12-14 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 13,265,900 | 48,991,457 | 0.55% |
| 2023-12-13 | 3.68 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 10,636,900 | 39,205,147 | -0.54% |
| 2023-12-12 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 10,353,562 | 37,875,318 | 1.10% |
| 2023-12-11 | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | qfq | 13,575,100 | 49,146,886 | 0.28% |
| 2023-12-08 | 3.76 | 3.77 | 3.63 | 3.63 | 3.63 | qfq | 18,623,800 | 68,934,847 | -3.46% |
| 2023-12-07 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 9,197,376 | 34,555,909 | -0.27% |
| 2023-12-06 | 3.74 | 3.78 | 3.71 | 3.77 | 3.77 | qfq | 9,813,400 | 36,793,730 | 0.80% |
| 2023-12-05 | 3.75 | 3.80 | 3.69 | 3.74 | 3.74 | qfq | 14,542,653 | 54,496,835 | -0.27% |
| 2023-12-04 | 3.75 | 3.76 | 3.71 | 3.75 | 3.75 | qfq | 8,184,000 | 30,532,145 | 0.00% |
| 2023-12-01 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 10,539,408 | 39,579,166 | 0.81% |
| 2023-11-30 | 3.74 | 3.76 | 3.70 | 3.72 | 3.72 | qfq | 10,057,853 | 37,444,952 | -0.53% |
| 2023-11-29 | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | qfq | 7,636,700 | 28,622,830 | -1.06% |
| 2023-11-28 | 3.72 | 3.80 | 3.70 | 3.78 | 3.78 | qfq | 11,262,233 | 42,371,044 | 1.89% |
| 2023-11-27 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | qfq | 9,304,300 | 34,567,826 | -0.54% |
| 2023-11-24 | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 11,663,200 | 43,559,665 | -0.27% |
| 2023-11-23 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 9,044,500 | 33,871,732 | -0.27% |
| 2023-11-22 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | qfq | 12,263,900 | 46,229,753 | -0.53% |
| 2023-11-21 | 3.77 | 3.81 | 3.72 | 3.77 | 3.77 | qfq | 14,728,327 | 55,583,728 | 0.53% |
| 2023-11-20 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | qfq | 8,616,100 | 32,474,075 | -0.27% |
| 2023-11-17 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 10,148,735 | 38,227,081 | 0.27% |
| 2023-11-16 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 10,057,733 | 37,701,209 | 0.00% |
| 2023-11-15 | 3.71 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 11,937,500 | 44,661,154 | 0.81% |
| 2023-11-14 | 3.73 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 8,995,900 | 33,294,022 | 0.00% |
| 2023-11-13 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 9,631,100 | 35,577,062 | 1.36% |
| 2023-11-10 | 3.67 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 9,899,600 | 36,275,944 | 0.55% |
| 2023-11-09 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 13,553,400 | 49,668,026 | -1.35% |
| 2023-11-08 | 3.63 | 3.76 | 3.62 | 3.70 | 3.70 | qfq | 19,439,300 | 72,108,644 | 1.37% |
| 2023-11-07 | 3.67 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 7,394,900 | 26,969,025 | 0.00% |
| 2023-11-06 | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 11,055,500 | 40,379,085 | 1.11% |
| 2023-11-03 | 3.63 | 3.67 | 3.60 | 3.61 | 3.61 | qfq | 10,634,400 | 38,602,844 | -0.55% |
| 2023-11-02 | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 11,463,500 | 41,845,298 | -0.82% |
| 2023-11-01 | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 8,930,300 | 32,590,643 | 1.10% |
| 2023-10-31 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 9,473,602 | 34,336,261 | 0.00% |
| 2023-10-30 | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 10,002,400 | 36,106,281 | 2.26% |
| 2023-10-27 | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 8,610,400 | 30,538,256 | -0.28% |
| 2023-10-26 | 3.50 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 6,974,900 | 24,482,291 | 0.57% |
| 2023-10-25 | 3.46 | 3.53 | 3.44 | 3.53 | 3.53 | qfq | 8,874,600 | 30,995,435 | 2.02% |
| 2023-10-24 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 9,426,700 | 32,679,070 | 0.58% |
| 2023-10-23 | 3.47 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 11,725,200 | 40,112,178 | -0.86% |
| 2023-10-20 | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 11,166,208 | 39,026,049 | -1.70% |
| 2023-10-19 | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | qfq | 7,493,808 | 26,540,087 | -0.56% |
| 2023-10-18 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | qfq | 9,234,700 | 33,091,757 | -2.47% |
| 2023-10-17 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 9,372,673 | 33,825,465 | 1.11% |
| 2023-10-16 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | qfq | 12,573,100 | 45,085,839 | 0.28% |
| 2023-10-13 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 15,866,000 | 57,262,473 | -1.64% |
| 2023-10-12 | 3.67 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 11,463,200 | 41,956,707 | -0.82% |
| 2023-10-11 | 3.69 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 17,520,025 | 64,116,000 | -0.27% |
| 2023-10-10 | 3.61 | 3.71 | 3.59 | 3.69 | 3.69 | qfq | 18,280,802 | 66,800,004 | 1.65% |
| 2023-10-09 | 3.72 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 16,696,097 | 60,983,427 | -3.71% |
| 2023-09-28 | 3.71 | 3.77 | 3.66 | 3.77 | 3.77 | qfq | 27,114,681 | 100,218,947 | 0.27% |
| 2023-09-27 | 3.55 | 3.79 | 3.51 | 3.76 | 3.76 | qfq | 60,544,012 | 221,831,326 | 5.92% |
| 2023-09-26 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | qfq | 25,394,700 | 89,379,731 | -0.28% |
| 2023-09-25 | 3.46 | 3.56 | 3.44 | 3.56 | 3.56 | qfq | 20,050,300 | 70,423,740 | 2.59% |
| 2023-09-22 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 7,703,100 | 26,543,450 | 0.87% |
| 2023-09-21 | 3.40 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 11,148,310 | 38,093,111 | 0.88% |
| 2023-09-20 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | qfq | 5,962,900 | 20,430,280 | -0.87% |
| 2023-09-19 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 9,153,300 | 31,510,762 | -1.15% |
| 2023-09-18 | 3.49 | 3.52 | 3.44 | 3.48 | 3.48 | qfq | 8,641,600 | 30,078,386 | -0.29% |
| 2023-09-15 | 3.46 | 3.54 | 3.41 | 3.49 | 3.49 | qfq | 14,633,500 | 50,854,950 | 1.45% |
| 2023-09-14 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | qfq | 9,531,000 | 32,681,154 | -0.29% |
| 2023-09-13 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 8,430,500 | 29,136,669 | -1.71% |
| 2023-09-12 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | qfq | 7,215,800 | 25,201,027 | 0.86% |
| 2023-09-11 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | qfq | 5,293,000 | 18,348,444 | 0.87% |
| 2023-09-08 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 8,463,300 | 29,125,850 | 0.29% |
| 2023-09-07 | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | qfq | 9,014,002 | 31,099,586 | -0.58% |
| 2023-09-06 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 6,001,700 | 20,828,075 | -0.86% |
| 2023-09-05 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 7,277,400 | 25,400,935 | -0.29% |
| 2023-09-04 | 3.49 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 7,414,000 | 25,888,730 | 0.57% |
| 2023-09-01 | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | qfq | 7,904,800 | 27,575,275 | -1.14% |
| 2023-08-31 | 3.44 | 3.55 | 3.41 | 3.52 | 3.52 | qfq | 16,216,202 | 56,764,203 | 1.73% |
| 2023-08-30 | 3.41 | 3.52 | 3.39 | 3.46 | 3.46 | qfq | 15,747,012 | 54,582,213 | 1.47% |
| 2023-08-29 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 8,569,680 | 29,024,592 | 1.79% |
| 2023-08-28 | 3.43 | 3.48 | 3.34 | 3.35 | 3.35 | qfq | 15,627,300 | 53,206,309 | 1.52% |
| 2023-08-25 | 3.33 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 7,666,800 | 25,493,600 | -0.90% |
| 2023-08-24 | 3.34 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 4,782,400 | 15,946,732 | -0.30% |
| 2023-08-23 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 4,769,000 | 16,019,120 | -1.47% |
| 2023-08-22 | 3.45 | 3.45 | 3.33 | 3.39 | 3.39 | qfq | 6,537,600 | 22,051,817 | -0.88% |
| 2023-08-21 | 3.43 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 4,781,580 | 16,433,365 | -0.29% |
| 2023-08-18 | 3.44 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 9,074,480 | 31,293,829 | -0.29% |
| 2023-08-17 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 5,852,900 | 19,922,548 | 1.47% |
| 2023-08-16 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | qfq | 5,207,600 | 17,790,749 | -1.45% |
| 2023-08-15 | 3.45 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 6,854,308 | 23,630,715 | 0.00% |
| 2023-08-14 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 5,840,900 | 19,958,045 | 0.00% |
| 2023-08-11 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 5,905,204 | 20,472,337 | -1.71% |
| 2023-08-10 | 3.51 | 3.51 | 3.46 | 3.50 | 3.50 | qfq | 5,221,600 | 18,188,301 | 0.00% |
| 2023-08-09 | 3.51 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 10,698,204 | 37,799,335 | -0.57% |
| 2023-08-08 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 13,396,600 | 47,294,072 | 1.73% |
| 2023-08-07 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 4,668,484 | 16,151,130 | -0.86% |
| 2023-08-04 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | qfq | 7,544,900 | 26,442,074 | -1.13% |
| 2023-08-03 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 5,333,802 | 18,793,273 | 0.28% |
| 2023-08-02 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 6,439,300 | 22,641,335 | 0.00% |
| 2023-08-01 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 11,569,899 | 40,740,065 | -0.28% |
| 2023-07-31 | 3.46 | 3.55 | 3.44 | 3.53 | 3.53 | qfq | 15,996,632 | 55,840,010 | 2.32% |
| 2023-07-28 | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | qfq | 16,300,900 | 55,954,252 | 1.77% |
| 2023-07-27 | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 6,358,400 | 21,603,693 | -0.59% |
| 2023-07-26 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | qfq | 8,691,800 | 29,506,087 | -0.29% |
| 2023-07-25 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | qfq | 16,005,832 | 54,203,295 | 2.70% |
| 2023-07-24 | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | qfq | 7,774,599 | 25,974,552 | -1.19% |
| 2023-07-21 | 3.33 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 9,699,408 | 32,640,726 | 1.51% |
| 2023-07-20 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | qfq | 6,119,873 | 20,452,176 | -0.90% |
| 2023-07-19 | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 4,121,500 | 13,812,563 | -0.89% |
| 2023-07-18 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 5,185,981 | 17,401,255 | 0.60% |