RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新天科技300259.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）62,334,564
成交额（元）326,516,314
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-07-01 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-14 | 2023-09-20 | cash_dividend | 0.05 | — | — | — | 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 | 5.60 | 5.66 | 4.93 | 5.00 | 5.00 | qfq | 62,334,564 | 326,516,314 | -11.66% |
| 2026-07-16 | 5.78 | 5.93 | 5.60 | 5.66 | 5.66 | qfq | 46,126,200 | 265,100,491 | -2.75% |
| 2026-07-15 | 5.52 | 6.04 | 5.49 | 5.82 | 5.82 | qfq | 63,591,024 | 369,668,912 | 5.82% |
| 2026-07-14 | 5.62 | 5.70 | 5.22 | 5.50 | 5.50 | qfq | 61,628,424 | 336,953,060 | -3.17% |
| 2026-07-13 | 5.27 | 5.91 | 5.12 | 5.68 | 5.68 | qfq | 80,950,472 | 451,593,885 | 6.77% |
| 2026-07-10 | 5.43 | 5.54 | 5.29 | 5.32 | 5.32 | qfq | 30,210,920 | 163,304,820 | -1.85% |
| 2026-07-09 | 5.37 | 5.49 | 5.16 | 5.42 | 5.42 | qfq | 36,110,600 | 192,356,424 | 0.74% |
| 2026-07-08 | 5.59 | 5.65 | 5.16 | 5.38 | 5.38 | qfq | 51,588,100 | 278,552,545 | -4.61% |
| 2026-07-07 | 5.84 | 5.89 | 5.58 | 5.64 | 5.64 | qfq | 38,726,700 | 219,919,990 | -3.42% |
| 2026-07-06 | 5.88 | 6.20 | 5.77 | 5.84 | 5.84 | qfq | 54,502,044 | 326,606,795 | -1.02% |
| 2026-07-03 | 5.97 | 6.19 | 5.84 | 5.90 | 5.90 | qfq | 54,801,971 | 326,920,757 | 0.00% |
| 2026-07-02 | 6.20 | 6.22 | 5.83 | 5.90 | 5.90 | qfq | 60,218,020 | 364,070,205 | -6.05% |
| 2026-07-01 | 6.56 | 6.57 | 6.23 | 6.28 | 6.28 | qfq | 69,308,171 | 441,438,119 | -5.28% |
| 2026-06-30 | 6.03 | 6.93 | 6.02 | 6.63 | 6.63 | qfq | 100,183,015 | 646,979,137 | 10.32% |
| 2026-06-29 | 5.50 | 6.20 | 5.50 | 6.01 | 6.01 | qfq | 103,670,685 | 608,565,744 | 7.51% |
| 2026-06-26 | 5.34 | 6.17 | 5.20 | 5.59 | 5.59 | qfq | 100,231,689 | 579,176,091 | 5.87% |
| 2026-06-25 | 5.09 | 5.57 | 4.89 | 5.28 | 5.28 | qfq | 74,562,520 | 395,935,181 | 2.92% |
| 2026-06-24 | 5.60 | 5.60 | 5.09 | 5.13 | 5.13 | qfq | 63,718,130 | 332,241,227 | -8.39% |
| 2026-06-23 | 5.46 | 5.93 | 5.35 | 5.60 | 5.60 | qfq | 99,198,830 | 564,178,902 | 4.28% |
| 2026-06-22 | 5.72 | 5.88 | 5.25 | 5.37 | 5.37 | qfq | 52,732,070 | 286,484,027 | -4.11% |
| 2026-06-18 | 5.74 | 5.83 | 5.58 | 5.60 | 5.60 | qfq | 36,254,960 | 205,618,313 | -1.93% |
| 2026-06-17 | 5.83 | 5.92 | 5.66 | 5.71 | 5.71 | qfq | 33,173,800 | 190,819,254 | -3.38% |
| 2026-06-16 | 6.05 | 6.11 | 5.87 | 5.91 | 5.91 | qfq | 40,116,650 | 239,372,916 | -3.27% |
| 2026-06-15 | 5.42 | 6.26 | 5.40 | 6.11 | 6.11 | qfq | 66,445,951 | 400,308,094 | 12.73% |
| 2026-06-12 | 5.40 | 5.76 | 5.37 | 5.42 | 5.42 | qfq | 50,075,610 | 277,056,208 | 2.07% |
| 2026-06-11 | 5.49 | 5.50 | 5.25 | 5.31 | 5.31 | qfq | 25,980,620 | 138,710,294 | -4.15% |
| 2026-06-10 | 5.56 | 5.78 | 5.43 | 5.54 | 5.54 | qfq | 37,354,481 | 207,373,562 | -2.29% |
| 2026-06-09 | 5.88 | 5.89 | 5.51 | 5.67 | 5.67 | qfq | 42,021,190 | 235,787,576 | -0.35% |
| 2026-06-08 | 5.83 | 6.42 | 5.64 | 5.69 | 5.69 | qfq | 83,650,000 | 501,952,251 | -7.03% |
| 2026-06-05 | 5.31 | 6.22 | 5.07 | 6.12 | 6.12 | qfq | 110,989,340 | 638,834,474 | 14.39% |
| 2026-06-04 | 5.46 | 5.48 | 5.29 | 5.35 | 5.35 | qfq | 53,341,181 | 286,326,956 | -3.95% |
| 2026-06-03 | 5.75 | 5.95 | 5.48 | 5.57 | 5.57 | qfq | 70,676,649 | 398,798,943 | -5.75% |
| 2026-06-02 | 6.11 | 6.22 | 5.88 | 5.91 | 5.91 | qfq | 82,105,846 | 493,192,971 | -4.21% |
| 2026-06-01 | 6.52 | 6.98 | 6.13 | 6.17 | 6.17 | qfq | 78,796,080 | 508,618,582 | -5.37% |
| 2026-05-29 | 7.00 | 7.43 | 6.48 | 6.52 | 6.52 | qfq | 85,568,140 | 585,297,252 | -7.78% |
| 2026-05-28 | 7.09 | 7.45 | 6.90 | 7.07 | 7.07 | qfq | 95,195,000 | 683,912,869 | 1.14% |
| 2026-05-27 | 6.92 | 7.45 | 6.63 | 6.99 | 6.99 | qfq | 119,605,727 | 843,501,498 | 6.88% |
| 2026-05-26 | 6.50 | 6.82 | 6.38 | 6.54 | 6.54 | qfq | 72,400,740 | 477,641,120 | -3.25% |
| 2026-05-25 | 7.23 | 7.28 | 6.53 | 6.76 | 6.76 | qfq | 135,314,600 | 917,906,265 | -9.50% |
| 2026-05-22 | 6.69 | 7.50 | 6.44 | 7.47 | 7.47 | qfq | 130,129,720 | 906,607,442 | 13.87% |
| 2026-05-21 | 6.80 | 6.99 | 6.39 | 6.56 | 6.56 | qfq | 131,777,270 | 881,892,615 | -6.15% |
| 2026-05-20 | 6.37 | 7.06 | 6.29 | 6.99 | 6.99 | qfq | 153,341,822 | 1,049,392,029 | 1.30% |
| 2026-05-19 | 6.32 | 6.96 | 6.22 | 6.90 | 6.90 | qfq | 192,615,221 | 1,263,600,451 | 9.52% |
| 2026-05-18 | 5.25 | 6.34 | 5.21 | 6.30 | 6.30 | qfq | 245,891,814 | 1,506,799,745 | 19.32% |
| 2026-05-15 | 5.14 | 5.36 | 4.80 | 5.28 | 5.28 | qfq | 104,592,533 | 537,616,249 | 4.97% |
| 2026-05-14 | 4.89 | 5.14 | 4.70 | 5.03 | 5.03 | qfq | 82,671,259 | 409,802,046 | 0.80% |
| 2026-05-13 | 4.42 | 5.15 | 4.39 | 4.99 | 4.93 | qfq | 63,864,506 | 304,024,954 | 12.90% |
| 2026-05-12 | 4.48 | 4.49 | 4.40 | 4.42 | 4.37 | qfq | 11,078,716 | 49,164,031 | -1.56% |
| 2026-05-11 | 4.50 | 4.51 | 4.46 | 4.49 | 4.44 | qfq | 12,919,598 | 57,941,031 | 0.22% |
| 2026-05-08 | 4.50 | 4.50 | 4.44 | 4.48 | 4.43 | qfq | 12,958,152 | 57,895,737 | -0.67% |
| 2026-05-07 | 4.47 | 4.52 | 4.44 | 4.51 | 4.46 | qfq | 17,293,082 | 77,530,702 | 0.89% |
| 2026-05-06 | 4.47 | 4.52 | 4.46 | 4.47 | 4.42 | qfq | 12,827,571 | 57,492,512 | 0.22% |
| 2026-04-30 | 4.47 | 4.50 | 4.42 | 4.46 | 4.41 | qfq | 10,072,500 | 44,875,102 | -0.89% |
| 2026-04-29 | 4.42 | 4.51 | 4.38 | 4.50 | 4.45 | qfq | 14,295,920 | 63,955,412 | 2.04% |
| 2026-04-28 | 4.47 | 4.51 | 4.39 | 4.41 | 4.36 | qfq | 12,265,204 | 54,392,137 | -2.22% |
| 2026-04-27 | 4.45 | 4.54 | 4.42 | 4.51 | 4.46 | qfq | 12,240,257 | 54,738,647 | 0.67% |
| 2026-04-24 | 4.48 | 4.53 | 4.39 | 4.48 | 4.43 | qfq | 20,502,238 | 91,254,749 | -0.44% |
| 2026-04-23 | 4.76 | 4.76 | 4.46 | 4.50 | 4.45 | qfq | 39,873,144 | 180,584,658 | -7.02% |
| 2026-04-22 | 4.83 | 4.86 | 4.79 | 4.84 | 4.78 | qfq | 14,949,210 | 72,205,268 | 0.21% |
| 2026-04-21 | 4.88 | 4.88 | 4.79 | 4.83 | 4.77 | qfq | 16,784,531 | 80,978,474 | -1.23% |
| 2026-04-20 | 4.85 | 4.94 | 4.82 | 4.89 | 4.83 | qfq | 22,192,777 | 108,127,077 | 0.20% |
| 2026-04-17 | 4.85 | 4.89 | 4.78 | 4.88 | 4.82 | qfq | 19,896,700 | 96,259,805 | 0.41% |
| 2026-04-16 | 4.78 | 4.88 | 4.74 | 4.86 | 4.80 | qfq | 23,010,155 | 110,884,199 | 1.04% |
| 2026-04-15 | 4.85 | 4.89 | 4.77 | 4.81 | 4.75 | qfq | 26,719,910 | 128,717,852 | -1.03% |
| 2026-04-14 | 4.61 | 4.96 | 4.59 | 4.86 | 4.80 | qfq | 44,698,296 | 214,004,012 | 5.88% |
| 2026-04-13 | 4.60 | 4.65 | 4.57 | 4.59 | 4.54 | qfq | 13,415,274 | 61,786,581 | -0.86% |
| 2026-04-10 | 4.61 | 4.69 | 4.59 | 4.63 | 4.58 | qfq | 17,741,792 | 82,348,523 | 1.31% |
| 2026-04-09 | 4.64 | 4.67 | 4.54 | 4.57 | 4.52 | qfq | 20,612,095 | 94,425,538 | -2.35% |
| 2026-04-08 | 4.50 | 4.72 | 4.49 | 4.68 | 4.63 | qfq | 30,283,967 | 139,766,304 | 5.64% |
| 2026-04-07 | 4.33 | 4.44 | 4.32 | 4.43 | 4.38 | qfq | 18,404,420 | 80,882,938 | 2.78% |
| 2026-04-03 | 4.57 | 4.59 | 4.30 | 4.31 | 4.26 | qfq | 28,214,456 | 124,086,063 | -5.69% |
| 2026-04-02 | 4.56 | 4.64 | 4.53 | 4.57 | 4.52 | qfq | 19,755,500 | 90,564,829 | -0.65% |
| 2026-04-01 | 4.61 | 4.63 | 4.53 | 4.60 | 4.55 | qfq | 18,963,780 | 86,677,957 | 2.00% |
| 2026-03-31 | 4.62 | 4.68 | 4.50 | 4.51 | 4.46 | qfq | 19,932,350 | 91,344,053 | -2.80% |
| 2026-03-30 | 4.65 | 4.69 | 4.53 | 4.64 | 4.59 | qfq | 20,583,400 | 94,737,759 | -1.49% |
| 2026-03-27 | 4.61 | 4.74 | 4.56 | 4.71 | 4.65 | qfq | 28,123,760 | 130,832,649 | 0.64% |
| 2026-03-26 | 4.80 | 4.90 | 4.64 | 4.68 | 4.63 | qfq | 23,628,845 | 112,233,001 | -2.09% |
| 2026-03-25 | 4.71 | 4.84 | 4.69 | 4.78 | 4.72 | qfq | 19,594,400 | 93,850,519 | 1.49% |
| 2026-03-24 | 4.63 | 4.71 | 4.49 | 4.71 | 4.65 | qfq | 26,449,720 | 121,555,039 | 5.13% |
| 2026-03-23 | 4.69 | 4.77 | 4.42 | 4.48 | 4.43 | qfq | 30,425,600 | 140,283,792 | -6.28% |
| 2026-03-20 | 4.87 | 4.96 | 4.77 | 4.78 | 4.72 | qfq | 20,348,640 | 98,851,792 | -1.85% |
| 2026-03-19 | 4.99 | 5.01 | 4.82 | 4.87 | 4.81 | qfq | 28,886,100 | 141,835,702 | -3.56% |
| 2026-03-18 | 4.97 | 5.08 | 4.96 | 5.05 | 4.99 | qfq | 19,667,259 | 98,676,753 | 1.41% |
| 2026-03-17 | 5.14 | 5.15 | 4.97 | 4.98 | 4.92 | qfq | 28,139,180 | 141,698,746 | -1.78% |
| 2026-03-16 | 5.15 | 5.20 | 5.04 | 5.07 | 5.01 | qfq | 37,536,280 | 190,817,853 | -1.74% |
| 2026-03-13 | 5.13 | 5.34 | 5.11 | 5.16 | 5.10 | qfq | 49,886,047 | 260,099,628 | 0.19% |
| 2026-03-12 | 5.22 | 5.27 | 5.10 | 5.15 | 5.09 | qfq | 46,230,190 | 238,296,240 | -2.28% |
| 2026-03-11 | 5.09 | 5.30 | 5.03 | 5.27 | 5.21 | qfq | 56,362,842 | 292,068,359 | 3.54% |
| 2026-03-10 | 5.02 | 5.15 | 5.01 | 5.09 | 5.03 | qfq | 37,076,320 | 188,454,103 | 1.60% |
| 2026-03-09 | 4.95 | 5.03 | 4.92 | 5.01 | 4.95 | qfq | 34,920,576 | 173,920,887 | 0.00% |
| 2026-03-06 | 4.93 | 5.05 | 4.89 | 5.01 | 4.95 | qfq | 38,316,961 | 191,400,871 | 1.01% |
| 2026-03-05 | 4.75 | 5.03 | 4.74 | 4.96 | 4.90 | qfq | 61,449,814 | 302,501,930 | 6.21% |
| 2026-03-04 | 4.57 | 4.70 | 4.52 | 4.67 | 4.62 | qfq | 22,702,460 | 105,259,821 | 1.30% |
| 2026-03-03 | 4.80 | 4.85 | 4.61 | 4.61 | 4.56 | qfq | 29,163,400 | 137,815,021 | -3.76% |
| 2026-03-02 | 4.90 | 4.96 | 4.75 | 4.79 | 4.73 | qfq | 33,271,520 | 160,420,969 | -3.62% |
| 2026-02-27 | 4.88 | 4.97 | 4.85 | 4.97 | 4.91 | qfq | 27,982,320 | 137,677,558 | 1.02% |
| 2026-02-26 | 4.82 | 4.92 | 4.81 | 4.92 | 4.86 | qfq | 31,291,184 | 152,782,768 | 2.07% |
| 2026-02-25 | 4.80 | 4.85 | 4.78 | 4.82 | 4.76 | qfq | 20,726,520 | 99,929,706 | 0.42% |
| 2026-02-24 | 4.71 | 4.81 | 4.71 | 4.80 | 4.74 | qfq | 23,418,420 | 111,966,839 | 2.56% |
| 2026-02-13 | 4.75 | 4.78 | 4.68 | 4.68 | 4.63 | qfq | 19,247,600 | 91,035,085 | -1.47% |
| 2026-02-12 | 4.78 | 4.82 | 4.71 | 4.75 | 4.69 | qfq | 21,769,470 | 103,745,151 | -0.63% |
| 2026-02-11 | 4.77 | 4.83 | 4.75 | 4.78 | 4.72 | qfq | 18,399,669 | 88,094,021 | 0.21% |
| 2026-02-10 | 4.82 | 4.83 | 4.76 | 4.77 | 4.71 | qfq | 23,016,585 | 110,252,638 | -1.45% |
| 2026-02-09 | 4.87 | 4.89 | 4.80 | 4.84 | 4.78 | qfq | 29,734,126 | 143,607,952 | 0.41% |
| 2026-02-06 | 4.72 | 4.88 | 4.71 | 4.82 | 4.76 | qfq | 45,441,585 | 219,441,144 | 2.12% |
| 2026-02-05 | 4.82 | 4.87 | 4.71 | 4.72 | 4.66 | qfq | 45,958,965 | 219,881,684 | -3.87% |
| 2026-02-04 | 4.70 | 4.94 | 4.70 | 4.91 | 4.85 | qfq | 66,788,045 | 324,350,163 | 4.03% |
| 2026-02-03 | 4.71 | 4.75 | 4.67 | 4.72 | 4.66 | qfq | 22,006,300 | 103,634,198 | 0.64% |
| 2026-02-02 | 4.74 | 4.83 | 4.69 | 4.69 | 4.64 | qfq | 36,538,832 | 173,542,982 | -1.47% |
| 2026-01-30 | 4.64 | 4.80 | 4.62 | 4.76 | 4.70 | qfq | 48,767,838 | 230,464,589 | 3.70% |
| 2026-01-29 | 4.61 | 4.67 | 4.55 | 4.59 | 4.54 | qfq | 19,603,790 | 90,471,394 | -0.86% |
| 2026-01-28 | 4.67 | 4.68 | 4.59 | 4.63 | 4.58 | qfq | 17,057,580 | 78,870,887 | -1.07% |
| 2026-01-27 | 4.68 | 4.69 | 4.53 | 4.68 | 4.63 | qfq | 23,141,900 | 106,819,964 | -0.43% |
| 2026-01-26 | 4.79 | 4.80 | 4.66 | 4.70 | 4.65 | qfq | 30,354,045 | 142,951,292 | -1.67% |
| 2026-01-23 | 4.83 | 4.84 | 4.78 | 4.78 | 4.72 | qfq | 30,229,700 | 144,831,889 | -0.83% |
| 2026-01-22 | 4.77 | 4.82 | 4.72 | 4.82 | 4.76 | qfq | 31,409,272 | 149,778,847 | 1.26% |
| 2026-01-21 | 4.72 | 4.77 | 4.66 | 4.76 | 4.70 | qfq | 28,240,592 | 133,637,862 | 0.00% |
| 2026-01-20 | 4.74 | 4.88 | 4.69 | 4.76 | 4.70 | qfq | 39,016,183 | 185,953,909 | 0.21% |
| 2026-01-19 | 4.68 | 4.77 | 4.66 | 4.75 | 4.69 | qfq | 46,231,014 | 218,622,436 | 0.00% |
| 2026-01-16 | 4.55 | 4.87 | 4.53 | 4.75 | 4.69 | qfq | 68,375,840 | 322,282,813 | 5.32% |
| 2026-01-15 | 4.55 | 4.59 | 4.48 | 4.51 | 4.46 | qfq | 32,209,028 | 145,824,580 | -1.96% |
| 2026-01-14 | 4.66 | 4.71 | 4.53 | 4.60 | 4.55 | qfq | 49,048,177 | 227,326,218 | -1.71% |
| 2026-01-13 | 4.79 | 4.80 | 4.63 | 4.68 | 4.63 | qfq | 46,718,301 | 219,118,207 | -1.47% |
| 2026-01-12 | 4.61 | 4.75 | 4.56 | 4.75 | 4.69 | qfq | 53,034,967 | 247,447,788 | 3.71% |
| 2026-01-09 | 4.55 | 4.62 | 4.53 | 4.58 | 4.53 | qfq | 28,429,359 | 129,940,562 | 0.44% |
| 2026-01-08 | 4.55 | 4.57 | 4.51 | 4.56 | 4.51 | qfq | 24,486,821 | 111,245,898 | -0.87% |
| 2026-01-07 | 4.55 | 4.61 | 4.51 | 4.60 | 4.50 | qfq | 25,877,626 | 118,148,822 | 1.10% |
| 2026-01-06 | 4.59 | 4.59 | 4.51 | 4.55 | 4.45 | qfq | 23,077,240 | 104,657,827 | -0.22% |
| 2026-01-05 | 4.44 | 4.61 | 4.44 | 4.56 | 4.46 | qfq | 33,836,259 | 153,999,712 | 2.70% |
| 2025-12-31 | 4.39 | 4.46 | 4.33 | 4.44 | 4.34 | qfq | 20,813,520 | 91,701,276 | 1.37% |
| 2025-12-30 | 4.36 | 4.42 | 4.36 | 4.38 | 4.28 | qfq | 13,114,300 | 57,529,411 | -0.23% |
| 2025-12-29 | 4.40 | 4.42 | 4.36 | 4.39 | 4.29 | qfq | 14,224,920 | 62,417,955 | -0.45% |
| 2025-12-26 | 4.47 | 4.47 | 4.38 | 4.41 | 4.31 | qfq | 17,963,678 | 79,479,720 | -1.12% |
| 2025-12-25 | 4.41 | 4.47 | 4.38 | 4.46 | 4.36 | qfq | 19,336,892 | 85,583,126 | 1.13% |
| 2025-12-24 | 4.31 | 4.43 | 4.29 | 4.41 | 4.31 | qfq | 19,823,640 | 87,099,050 | 2.08% |
| 2025-12-23 | 4.33 | 4.37 | 4.30 | 4.32 | 4.22 | qfq | 13,014,446 | 56,342,019 | -0.69% |
| 2025-12-22 | 4.36 | 4.39 | 4.34 | 4.35 | 4.25 | qfq | 12,342,700 | 53,900,759 | 0.00% |
| 2025-12-19 | 4.26 | 4.36 | 4.26 | 4.35 | 4.25 | qfq | 17,543,660 | 75,916,379 | 2.59% |
| 2025-12-18 | 4.21 | 4.30 | 4.20 | 4.24 | 4.15 | qfq | 16,482,814 | 70,295,210 | 0.24% |
| 2025-12-17 | 4.22 | 4.25 | 4.13 | 4.23 | 4.14 | qfq | 23,905,726 | 99,991,163 | 0.00% |
| 2025-12-16 | 4.35 | 4.36 | 4.23 | 4.23 | 4.14 | qfq | 23,717,700 | 101,458,029 | -3.42% |
| 2025-12-15 | 4.33 | 4.41 | 4.27 | 4.38 | 4.28 | qfq | 17,210,480 | 75,151,108 | 0.69% |
| 2025-12-12 | 4.34 | 4.41 | 4.32 | 4.35 | 4.25 | qfq | 17,690,534 | 77,240,714 | 0.46% |
| 2025-12-11 | 4.43 | 4.44 | 4.32 | 4.33 | 4.23 | qfq | 22,480,140 | 98,118,814 | -2.04% |
| 2025-12-10 | 4.48 | 4.52 | 4.40 | 4.42 | 4.32 | qfq | 22,153,134 | 98,480,871 | -1.56% |
| 2025-12-09 | 4.60 | 4.61 | 4.48 | 4.49 | 4.39 | qfq | 32,732,600 | 148,151,104 | -3.23% |
| 2025-12-08 | 4.49 | 4.64 | 4.48 | 4.64 | 4.54 | qfq | 43,243,840 | 198,280,148 | 3.57% |
| 2025-12-05 | 4.41 | 4.48 | 4.36 | 4.48 | 4.38 | qfq | 23,907,200 | 106,200,417 | 1.59% |
| 2025-12-04 | 4.41 | 4.46 | 4.32 | 4.41 | 4.31 | qfq | 26,083,580 | 114,742,572 | 0.23% |
| 2025-12-03 | 4.40 | 4.42 | 4.35 | 4.40 | 4.30 | qfq | 23,447,800 | 102,953,466 | 0.23% |
| 2025-12-02 | 4.41 | 4.42 | 4.33 | 4.39 | 4.29 | qfq | 21,445,520 | 93,702,135 | -0.45% |
| 2025-12-01 | 4.44 | 4.47 | 4.40 | 4.41 | 4.31 | qfq | 24,949,560 | 110,335,936 | -0.45% |
| 2025-11-28 | 4.36 | 4.43 | 4.34 | 4.43 | 4.33 | qfq | 26,550,664 | 116,933,274 | 2.07% |
| 2025-11-27 | 4.31 | 4.39 | 4.30 | 4.34 | 4.24 | qfq | 19,499,800 | 84,930,530 | 0.46% |
| 2025-11-26 | 4.42 | 4.43 | 4.31 | 4.32 | 4.22 | qfq | 25,294,410 | 110,253,767 | -2.04% |
| 2025-11-25 | 4.34 | 4.45 | 4.33 | 4.41 | 4.31 | qfq | 26,954,700 | 118,687,261 | 1.85% |
| 2025-11-24 | 4.32 | 4.37 | 4.23 | 4.33 | 4.23 | qfq | 29,613,496 | 127,353,412 | 1.41% |
| 2025-11-21 | 4.36 | 4.44 | 4.26 | 4.27 | 4.18 | qfq | 34,969,293 | 151,627,319 | -3.39% |
| 2025-11-20 | 4.50 | 4.52 | 4.41 | 4.42 | 4.32 | qfq | 24,786,200 | 110,600,679 | -1.12% |
| 2025-11-19 | 4.55 | 4.59 | 4.44 | 4.47 | 4.37 | qfq | 30,326,248 | 136,241,024 | -1.76% |
| 2025-11-18 | 4.58 | 4.60 | 4.52 | 4.55 | 4.45 | qfq | 35,093,348 | 159,625,161 | -1.52% |
| 2025-11-17 | 4.65 | 4.71 | 4.58 | 4.62 | 4.52 | qfq | 38,917,135 | 179,812,102 | -0.86% |
| 2025-11-14 | 4.71 | 4.76 | 4.66 | 4.66 | 4.56 | qfq | 44,579,240 | 209,913,628 | -2.31% |
| 2025-11-13 | 4.74 | 4.79 | 4.62 | 4.77 | 4.66 | qfq | 53,032,765 | 251,226,141 | 0.63% |
| 2025-11-12 | 4.92 | 4.97 | 4.69 | 4.74 | 4.64 | qfq | 68,686,646 | 329,219,539 | -2.87% |
| 2025-11-11 | 5.10 | 5.11 | 4.85 | 4.88 | 4.77 | qfq | 86,592,431 | 428,181,877 | -5.43% |
| 2025-11-10 | 4.95 | 5.18 | 4.74 | 5.16 | 5.05 | qfq | 111,161,191 | 549,874,587 | 3.82% |
| 2025-11-07 | 4.93 | 5.32 | 4.89 | 4.97 | 4.86 | qfq | 115,697,730 | 587,633,819 | -2.17% |
| 2025-11-06 | 5.02 | 5.14 | 4.83 | 5.08 | 4.97 | qfq | 147,519,369 | 728,760,618 | -4.15% |
| 2025-11-05 | 4.48 | 5.40 | 4.38 | 5.30 | 5.18 | qfq | 204,595,220 | 1,014,568,289 | 15.22% |
| 2025-11-04 | 4.12 | 4.85 | 4.08 | 4.60 | 4.50 | qfq | 143,675,468 | 657,950,308 | 11.92% |
| 2025-11-03 | 4.08 | 4.12 | 4.03 | 4.11 | 4.02 | qfq | 32,879,080 | 133,992,982 | 0.98% |
| 2025-10-31 | 3.99 | 4.09 | 3.97 | 4.07 | 3.98 | qfq | 36,231,540 | 146,405,612 | 1.24% |
| 2025-10-30 | 3.97 | 4.15 | 3.97 | 4.02 | 3.93 | qfq | 43,609,936 | 176,550,636 | 2.29% |
| 2025-10-29 | 3.97 | 3.98 | 3.90 | 3.93 | 3.84 | qfq | 16,800,800 | 65,879,356 | -1.50% |
| 2025-10-28 | 4.00 | 4.01 | 3.94 | 3.99 | 3.90 | qfq | 14,041,080 | 56,006,158 | 0.00% |
| 2025-10-27 | 4.02 | 4.04 | 3.93 | 3.99 | 3.90 | qfq | 20,435,900 | 81,442,966 | -0.50% |
| 2025-10-24 | 3.99 | 4.02 | 3.97 | 4.01 | 3.92 | qfq | 17,434,240 | 69,686,738 | 0.50% |
| 2025-10-23 | 3.96 | 3.99 | 3.92 | 3.99 | 3.90 | qfq | 12,592,160 | 49,771,173 | 0.76% |
| 2025-10-22 | 3.98 | 3.99 | 3.93 | 3.96 | 3.87 | qfq | 12,140,680 | 48,184,367 | -0.50% |
| 2025-10-21 | 3.88 | 3.98 | 3.88 | 3.98 | 3.89 | qfq | 22,013,857 | 86,931,701 | 2.31% |
| 2025-10-20 | 3.81 | 3.90 | 3.80 | 3.89 | 3.80 | qfq | 17,167,640 | 66,192,883 | 3.18% |
| 2025-10-17 | 3.87 | 3.88 | 3.76 | 3.77 | 3.69 | qfq | 17,041,000 | 64,827,199 | -2.58% |
| 2025-10-16 | 3.90 | 3.91 | 3.85 | 3.87 | 3.78 | qfq | 13,619,700 | 52,843,331 | -1.02% |
| 2025-10-15 | 3.89 | 3.92 | 3.85 | 3.91 | 3.82 | qfq | 13,580,399 | 52,799,012 | 1.03% |
| 2025-10-14 | 3.96 | 3.97 | 3.86 | 3.87 | 3.78 | qfq | 22,537,240 | 88,299,945 | -2.03% |
| 2025-10-13 | 3.86 | 3.96 | 3.75 | 3.95 | 3.86 | qfq | 24,082,900 | 93,552,727 | -0.50% |
| 2025-10-10 | 3.90 | 3.97 | 3.87 | 3.97 | 3.88 | qfq | 21,056,948 | 83,033,525 | 1.53% |
| 2025-10-09 | 3.88 | 3.95 | 3.87 | 3.91 | 3.82 | qfq | 15,820,040 | 61,887,658 | 0.77% |
| 2025-09-30 | 3.87 | 3.90 | 3.85 | 3.88 | 3.79 | qfq | 11,508,820 | 44,581,149 | 0.26% |
| 2025-09-29 | 3.83 | 3.88 | 3.75 | 3.87 | 3.78 | qfq | 12,034,020 | 46,139,808 | 1.31% |
| 2025-09-26 | 3.83 | 3.89 | 3.79 | 3.82 | 3.74 | qfq | 14,390,206 | 55,265,190 | -0.52% |
| 2025-09-25 | 3.92 | 3.94 | 3.83 | 3.84 | 3.76 | qfq | 16,184,960 | 62,581,819 | -2.29% |
| 2025-09-24 | 3.87 | 3.95 | 3.84 | 3.93 | 3.84 | qfq | 16,570,580 | 64,774,500 | 0.51% |
| 2025-09-23 | 3.96 | 3.97 | 3.73 | 3.91 | 3.82 | qfq | 28,780,280 | 110,322,551 | -1.01% |
| 2025-09-22 | 3.90 | 3.95 | 3.84 | 3.95 | 3.86 | qfq | 21,469,677 | 83,975,315 | 2.33% |
| 2025-09-19 | 3.98 | 4.00 | 3.84 | 3.86 | 3.77 | qfq | 23,218,560 | 90,580,080 | -2.77% |
| 2025-09-18 | 3.99 | 4.09 | 3.92 | 3.97 | 3.88 | qfq | 29,940,594 | 120,069,055 | -0.50% |
| 2025-09-17 | 3.97 | 4.00 | 3.95 | 3.99 | 3.90 | qfq | 18,609,120 | 74,105,085 | 0.25% |
| 2025-09-16 | 3.88 | 3.98 | 3.85 | 3.98 | 3.89 | qfq | 24,651,180 | 97,068,648 | 2.31% |
| 2025-09-15 | 3.90 | 3.92 | 3.84 | 3.89 | 3.80 | qfq | 12,488,077 | 48,320,839 | -0.51% |
| 2025-09-12 | 3.94 | 3.95 | 3.90 | 3.91 | 3.82 | qfq | 11,234,609 | 44,032,923 | -0.51% |
| 2025-09-11 | 3.85 | 3.93 | 3.80 | 3.93 | 3.84 | qfq | 18,114,320 | 70,376,922 | 2.08% |
| 2025-09-10 | 3.84 | 3.89 | 3.83 | 3.85 | 3.76 | qfq | 10,552,929 | 40,707,680 | 0.26% |
| 2025-09-09 | 3.91 | 3.91 | 3.82 | 3.84 | 3.76 | qfq | 13,255,800 | 51,200,529 | -1.54% |
| 2025-09-08 | 3.85 | 3.90 | 3.83 | 3.90 | 3.81 | qfq | 16,267,760 | 63,060,264 | 1.30% |
| 2025-09-05 | 3.79 | 3.85 | 3.74 | 3.85 | 3.76 | qfq | 15,984,920 | 60,841,538 | 2.39% |
| 2025-09-04 | 3.81 | 3.84 | 3.71 | 3.76 | 3.68 | qfq | 18,013,440 | 68,286,071 | -0.79% |
| 2025-09-03 | 3.89 | 3.91 | 3.78 | 3.79 | 3.71 | qfq | 17,155,700 | 65,653,903 | -2.82% |
| 2025-09-02 | 3.93 | 3.93 | 3.80 | 3.90 | 3.81 | qfq | 21,567,416 | 83,203,456 | -0.26% |
| 2025-09-01 | 3.86 | 3.94 | 3.83 | 3.91 | 3.82 | qfq | 21,643,009 | 84,160,840 | 1.30% |
| 2025-08-29 | 3.87 | 3.90 | 3.83 | 3.86 | 3.77 | qfq | 18,378,514 | 70,981,070 | -1.03% |
| 2025-08-28 | 3.86 | 3.92 | 3.73 | 3.90 | 3.81 | qfq | 24,562,129 | 94,231,465 | 1.04% |
| 2025-08-27 | 3.98 | 4.00 | 3.86 | 3.86 | 3.77 | qfq | 28,987,208 | 114,302,863 | -3.02% |
| 2025-08-26 | 3.99 | 4.02 | 3.92 | 3.98 | 3.89 | qfq | 27,584,764 | 109,797,133 | -0.50% |
| 2025-08-25 | 4.03 | 4.12 | 3.96 | 4.00 | 3.91 | qfq | 52,055,189 | 209,701,474 | 0.76% |
| 2025-08-22 | 3.92 | 4.03 | 3.91 | 3.97 | 3.88 | qfq | 55,823,389 | 221,495,539 | 2.32% |
| 2025-08-21 | 3.87 | 3.89 | 3.83 | 3.88 | 3.79 | qfq | 14,624,780 | 56,405,929 | 0.26% |
| 2025-08-20 | 3.84 | 3.87 | 3.80 | 3.87 | 3.78 | qfq | 12,941,940 | 49,657,690 | 1.04% |
| 2025-08-19 | 3.81 | 3.84 | 3.78 | 3.83 | 3.75 | qfq | 15,620,012 | 59,641,880 | 1.06% |
| 2025-08-18 | 3.76 | 3.82 | 3.74 | 3.79 | 3.71 | qfq | 14,357,812 | 54,431,270 | 1.07% |
| 2025-08-15 | 3.68 | 3.76 | 3.68 | 3.75 | 3.67 | qfq | 12,183,905 | 45,568,529 | 1.35% |
| 2025-08-14 | 3.80 | 3.81 | 3.69 | 3.70 | 3.62 | qfq | 14,179,140 | 53,028,965 | -2.37% |
| 2025-08-13 | 3.82 | 3.84 | 3.77 | 3.79 | 3.71 | qfq | 11,885,315 | 45,092,796 | -0.79% |
| 2025-08-12 | 3.85 | 3.85 | 3.80 | 3.82 | 3.74 | qfq | 12,410,274 | 47,353,067 | -0.52% |
| 2025-08-11 | 3.78 | 3.85 | 3.77 | 3.84 | 3.76 | qfq | 16,924,720 | 64,680,540 | 1.86% |
| 2025-08-08 | 3.76 | 3.79 | 3.73 | 3.77 | 3.69 | qfq | 13,268,104 | 49,885,374 | 0.27% |
| 2025-08-07 | 3.79 | 3.79 | 3.73 | 3.76 | 3.68 | qfq | 13,319,360 | 49,988,896 | -0.53% |
| 2025-08-06 | 3.74 | 3.79 | 3.72 | 3.78 | 3.70 | qfq | 13,107,964 | 49,286,093 | 0.80% |
| 2025-08-05 | 3.73 | 3.76 | 3.72 | 3.75 | 3.67 | qfq | 14,397,708 | 53,890,584 | 0.81% |
| 2025-08-04 | 3.67 | 3.72 | 3.62 | 3.72 | 3.64 | qfq | 11,559,964 | 42,573,599 | 1.36% |
| 2025-08-01 | 3.65 | 3.69 | 3.63 | 3.67 | 3.59 | qfq | 13,003,100 | 47,654,797 | 1.10% |
| 2025-07-31 | 3.67 | 3.70 | 3.60 | 3.63 | 3.55 | qfq | 12,492,544 | 45,605,146 | -1.36% |
| 2025-07-30 | 3.65 | 3.69 | 3.63 | 3.68 | 3.60 | qfq | 13,959,648 | 51,210,492 | 0.27% |
| 2025-07-29 | 3.71 | 3.72 | 3.64 | 3.67 | 3.59 | qfq | 12,812,998 | 47,009,526 | -1.34% |
| 2025-07-28 | 3.71 | 3.74 | 3.70 | 3.72 | 3.64 | qfq | 10,121,680 | 37,599,984 | 0.00% |
| 2025-07-25 | 3.74 | 3.75 | 3.71 | 3.72 | 3.64 | qfq | 9,607,400 | 35,800,488 | -0.80% |
| 2025-07-24 | 3.72 | 3.75 | 3.71 | 3.75 | 3.67 | qfq | 10,732,059 | 40,096,237 | 0.81% |
| 2025-07-23 | 3.74 | 3.77 | 3.71 | 3.72 | 3.64 | qfq | 13,206,772 | 49,286,731 | -0.80% |
| 2025-07-22 | 3.77 | 3.78 | 3.72 | 3.75 | 3.67 | qfq | 14,637,020 | 54,752,195 | -0.27% |
| 2025-07-21 | 3.70 | 3.77 | 3.70 | 3.76 | 3.68 | qfq | 13,731,752 | 51,458,084 | 1.62% |
| 2025-07-18 | 3.69 | 3.71 | 3.66 | 3.70 | 3.62 | qfq | 9,176,200 | 33,812,817 | 0.27% |
| 2025-07-17 | 3.69 | 3.71 | 3.66 | 3.69 | 3.61 | qfq | 10,546,140 | 38,925,222 | 0.00% |
| 2025-07-16 | 3.69 | 3.69 | 3.66 | 3.69 | 3.61 | qfq | 10,095,973 | 37,103,516 | 0.27% |
| 2025-07-15 | 3.72 | 3.73 | 3.62 | 3.68 | 3.60 | qfq | 15,396,100 | 56,505,009 | -1.08% |
| 2025-07-14 | 3.68 | 3.73 | 3.65 | 3.72 | 3.64 | qfq | 14,402,265 | 53,284,142 | 1.09% |
| 2025-07-11 | 3.67 | 3.70 | 3.63 | 3.68 | 3.60 | qfq | 19,981,270 | 73,198,771 | -0.81% |
| 2025-07-10 | 3.63 | 3.74 | 3.61 | 3.71 | 3.63 | qfq | 26,670,115 | 97,993,090 | 2.20% |
| 2025-07-09 | 3.63 | 3.74 | 3.61 | 3.63 | 3.55 | qfq | 21,401,250 | 78,139,516 | 0.00% |
| 2025-07-08 | 3.57 | 3.63 | 3.55 | 3.63 | 3.55 | qfq | 13,272,650 | 47,737,390 | 1.40% |
| 2025-07-07 | 3.50 | 3.58 | 3.50 | 3.58 | 3.50 | qfq | 13,481,920 | 47,850,711 | 1.70% |
| 2025-07-04 | 3.55 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 11,515,774 | 40,724,954 | -0.85% |
| 2025-07-03 | 3.54 | 3.56 | 3.50 | 3.55 | 3.47 | qfq | 10,113,537 | 35,774,724 | 0.57% |
| 2025-07-02 | 3.52 | 3.54 | 3.50 | 3.53 | 3.45 | qfq | 11,909,140 | 41,833,173 | 0.57% |
| 2025-07-01 | 3.53 | 3.53 | 3.47 | 3.51 | 3.43 | qfq | 12,121,403 | 42,450,600 | -1.13% |
| 2025-06-30 | 3.55 | 3.57 | 3.52 | 3.55 | 3.42 | qfq | 13,146,206 | 46,573,584 | 0.28% |
| 2025-06-27 | 3.51 | 3.55 | 3.49 | 3.54 | 3.41 | qfq | 10,032,740 | 35,403,190 | 0.85% |
| 2025-06-26 | 3.51 | 3.53 | 3.49 | 3.51 | 3.39 | qfq | 9,292,600 | 32,581,967 | 0.00% |
| 2025-06-25 | 3.50 | 3.52 | 3.47 | 3.51 | 3.39 | qfq | 10,273,000 | 35,916,747 | 0.29% |
| 2025-06-24 | 3.42 | 3.50 | 3.41 | 3.50 | 3.38 | qfq | 14,664,343 | 50,898,171 | 2.64% |
| 2025-06-23 | 3.31 | 3.41 | 3.30 | 3.41 | 3.29 | qfq | 9,885,795 | 33,287,033 | 1.79% |
| 2025-06-20 | 3.35 | 3.46 | 3.34 | 3.35 | 3.23 | qfq | 13,950,900 | 47,199,225 | 0.00% |
| 2025-06-19 | 3.43 | 3.43 | 3.34 | 3.35 | 3.23 | qfq | 9,391,800 | 31,715,731 | -2.05% |
| 2025-06-18 | 3.40 | 3.43 | 3.39 | 3.42 | 3.30 | qfq | 7,112,123 | 24,250,307 | 0.00% |
| 2025-06-17 | 3.43 | 3.43 | 3.38 | 3.42 | 3.30 | qfq | 7,569,289 | 25,785,499 | 0.00% |
| 2025-06-16 | 3.41 | 3.44 | 3.38 | 3.42 | 3.30 | qfq | 7,115,620 | 24,336,316 | 0.59% |
| 2025-06-13 | 3.47 | 3.48 | 3.39 | 3.40 | 3.28 | qfq | 11,315,277 | 38,808,701 | -2.30% |
| 2025-06-12 | 3.47 | 3.49 | 3.45 | 3.48 | 3.36 | qfq | 8,199,520 | 28,491,468 | -0.29% |
| 2025-06-11 | 3.47 | 3.51 | 3.46 | 3.49 | 3.37 | qfq | 8,911,200 | 31,116,548 | 0.58% |
| 2025-06-10 | 3.51 | 3.54 | 3.42 | 3.47 | 3.35 | qfq | 12,460,640 | 43,327,248 | -1.42% |
| 2025-06-09 | 3.48 | 3.52 | 3.47 | 3.52 | 3.40 | qfq | 13,039,020 | 45,563,154 | 1.44% |
| 2025-06-06 | 3.48 | 3.49 | 3.45 | 3.47 | 3.35 | qfq | 7,590,624 | 26,332,049 | -0.29% |
| 2025-06-05 | 3.45 | 3.49 | 3.44 | 3.48 | 3.36 | qfq | 10,060,320 | 34,908,357 | 0.29% |
| 2025-06-04 | 3.44 | 3.47 | 3.43 | 3.47 | 3.35 | qfq | 7,805,960 | 27,001,055 | 0.58% |
| 2025-06-03 | 3.43 | 3.48 | 3.41 | 3.45 | 3.33 | qfq | 7,500,600 | 25,911,089 | 0.00% |
| 2025-05-30 | 3.50 | 3.50 | 3.43 | 3.45 | 3.33 | qfq | 12,101,700 | 41,791,229 | -1.71% |
| 2025-05-29 | 3.45 | 3.53 | 3.45 | 3.51 | 3.39 | qfq | 12,261,020 | 42,973,179 | 1.45% |
| 2025-05-28 | 3.48 | 3.52 | 3.43 | 3.46 | 3.34 | qfq | 8,713,600 | 30,204,352 | -0.29% |
| 2025-05-27 | 3.45 | 3.49 | 3.43 | 3.47 | 3.35 | qfq | 8,974,332 | 31,067,030 | 0.29% |
| 2025-05-26 | 3.44 | 3.49 | 3.41 | 3.46 | 3.34 | qfq | 10,689,700 | 36,923,164 | 1.17% |
| 2025-05-23 | 3.50 | 3.51 | 3.41 | 3.42 | 3.30 | qfq | 14,085,700 | 48,845,312 | -2.29% |
| 2025-05-22 | 3.55 | 3.61 | 3.48 | 3.50 | 3.38 | qfq | 18,084,665 | 63,939,147 | -2.51% |
| 2025-05-21 | 3.60 | 3.61 | 3.54 | 3.59 | 3.46 | qfq | 17,932,580 | 64,092,648 | -0.55% |
| 2025-05-20 | 3.54 | 3.73 | 3.49 | 3.61 | 3.48 | qfq | 24,146,904 | 86,743,125 | 2.27% |
| 2025-05-19 | 3.47 | 3.55 | 3.46 | 3.53 | 3.40 | qfq | 10,772,574 | 37,850,338 | 1.15% |
| 2025-05-16 | 3.45 | 3.51 | 3.44 | 3.49 | 3.37 | qfq | 7,853,200 | 27,390,793 | 0.87% |
| 2025-05-15 | 3.48 | 3.50 | 3.44 | 3.46 | 3.34 | qfq | 7,293,400 | 25,287,890 | -0.57% |
| 2025-05-14 | 3.52 | 3.53 | 3.47 | 3.48 | 3.36 | qfq | 9,764,700 | 34,126,247 | -0.85% |
| 2025-05-13 | 3.56 | 3.58 | 3.50 | 3.51 | 3.39 | qfq | 9,051,400 | 31,940,786 | -0.85% |
| 2025-05-12 | 3.55 | 3.56 | 3.51 | 3.54 | 3.41 | qfq | 10,074,469 | 35,592,145 | 0.00% |
| 2025-05-09 | 3.56 | 3.59 | 3.49 | 3.54 | 3.41 | qfq | 11,555,940 | 40,669,888 | -0.56% |
| 2025-05-08 | 3.49 | 3.56 | 3.46 | 3.56 | 3.43 | qfq | 15,624,540 | 55,197,860 | 2.01% |
| 2025-05-07 | 3.48 | 3.50 | 3.44 | 3.49 | 3.37 | qfq | 13,757,060 | 47,806,450 | 0.87% |
| 2025-05-06 | 3.40 | 3.47 | 3.38 | 3.46 | 3.34 | qfq | 15,539,296 | 53,265,296 | 2.06% |
| 2025-04-30 | 3.36 | 3.40 | 3.36 | 3.39 | 3.27 | qfq | 8,390,336 | 28,411,531 | 0.89% |
| 2025-04-29 | 3.36 | 3.40 | 3.32 | 3.36 | 3.24 | qfq | 8,534,400 | 28,803,275 | 0.60% |
| 2025-04-28 | 3.39 | 3.41 | 3.30 | 3.34 | 3.22 | qfq | 11,479,680 | 38,307,115 | -1.76% |
| 2025-04-25 | 3.38 | 3.41 | 3.35 | 3.40 | 3.28 | qfq | 10,511,700 | 35,621,641 | 0.59% |
| 2025-04-24 | 3.39 | 3.40 | 3.34 | 3.38 | 3.26 | qfq | 12,016,200 | 40,524,024 | 0.30% |
| 2025-04-23 | 3.33 | 3.38 | 3.32 | 3.37 | 3.25 | qfq | 8,786,300 | 29,485,052 | 1.51% |
| 2025-04-22 | 3.27 | 3.32 | 3.27 | 3.32 | 3.20 | qfq | 8,694,600 | 28,741,553 | 0.91% |
| 2025-04-21 | 3.24 | 3.30 | 3.20 | 3.29 | 3.17 | qfq | 9,758,100 | 31,928,047 | 1.86% |
| 2025-04-18 | 3.20 | 3.25 | 3.17 | 3.23 | 3.12 | qfq | 7,645,900 | 24,558,168 | 0.31% |
| 2025-04-17 | 3.17 | 3.25 | 3.14 | 3.22 | 3.11 | qfq | 7,656,200 | 24,652,418 | 1.26% |
| 2025-04-16 | 3.25 | 3.26 | 3.12 | 3.18 | 3.07 | qfq | 10,157,000 | 32,317,413 | -2.15% |
| 2025-04-15 | 3.23 | 3.26 | 3.19 | 3.25 | 3.13 | qfq | 10,448,440 | 33,773,318 | 0.62% |
| 2025-04-14 | 3.23 | 3.27 | 3.21 | 3.23 | 3.12 | qfq | 11,027,224 | 35,730,073 | 1.57% |
| 2025-04-11 | 3.16 | 3.22 | 3.13 | 3.18 | 3.07 | qfq | 11,041,075 | 35,239,162 | -0.31% |
| 2025-04-10 | 3.18 | 3.28 | 3.17 | 3.19 | 3.08 | qfq | 18,305,520 | 58,926,466 | 1.27% |
| 2025-04-09 | 2.99 | 3.15 | 2.80 | 3.15 | 3.04 | qfq | 25,561,420 | 76,451,008 | 3.96% |
| 2025-04-08 | 3.03 | 3.15 | 2.95 | 3.03 | 2.92 | qfq | 24,584,304 | 75,053,792 | 2.36% |
| 2025-04-07 | 3.36 | 3.38 | 2.92 | 2.96 | 2.85 | qfq | 26,725,182 | 83,008,566 | -16.15% |
| 2025-04-03 | 3.53 | 3.58 | 3.48 | 3.53 | 3.40 | qfq | 9,820,400 | 34,657,681 | -0.56% |
| 2025-04-02 | 3.52 | 3.60 | 3.52 | 3.55 | 3.42 | qfq | 8,891,600 | 31,594,339 | 0.00% |
| 2025-04-01 | 3.52 | 3.59 | 3.50 | 3.55 | 3.42 | qfq | 15,708,540 | 55,856,940 | 1.43% |
| 2025-03-31 | 3.57 | 3.58 | 3.45 | 3.50 | 3.38 | qfq | 20,551,153 | 71,939,095 | -2.78% |
| 2025-03-28 | 3.60 | 3.71 | 3.56 | 3.60 | 3.47 | qfq | 20,589,974 | 74,583,037 | 0.56% |
| 2025-03-27 | 3.64 | 3.66 | 3.53 | 3.58 | 3.45 | qfq | 12,057,803 | 43,230,378 | -1.92% |
| 2025-03-26 | 3.59 | 3.68 | 3.58 | 3.65 | 3.52 | qfq | 12,238,912 | 44,700,080 | 1.39% |
| 2025-03-25 | 3.57 | 3.63 | 3.55 | 3.60 | 3.47 | qfq | 11,956,297 | 42,972,877 | 0.56% |
| 2025-03-24 | 3.72 | 3.73 | 3.49 | 3.58 | 3.45 | qfq | 20,567,767 | 73,952,567 | -3.76% |
| 2025-03-21 | 3.73 | 3.77 | 3.69 | 3.72 | 3.59 | qfq | 13,459,680 | 50,144,206 | -0.53% |
| 2025-03-20 | 3.71 | 3.80 | 3.70 | 3.74 | 3.61 | qfq | 14,601,100 | 54,831,300 | 0.54% |
| 2025-03-19 | 3.74 | 3.75 | 3.69 | 3.72 | 3.59 | qfq | 10,331,190 | 38,441,030 | -0.80% |
| 2025-03-18 | 3.72 | 3.75 | 3.70 | 3.75 | 3.62 | qfq | 11,766,667 | 43,810,908 | 1.08% |
| 2025-03-17 | 3.70 | 3.74 | 3.69 | 3.71 | 3.58 | qfq | 10,022,600 | 37,229,668 | 0.27% |
| 2025-03-14 | 3.61 | 3.70 | 3.58 | 3.70 | 3.57 | qfq | 13,636,752 | 49,761,930 | 2.49% |
| 2025-03-13 | 3.65 | 3.65 | 3.55 | 3.61 | 3.48 | qfq | 11,275,700 | 40,447,187 | -0.82% |
| 2025-03-12 | 3.63 | 3.66 | 3.60 | 3.64 | 3.51 | qfq | 10,437,170 | 37,893,914 | 0.55% |
| 2025-03-11 | 3.59 | 3.64 | 3.58 | 3.62 | 3.49 | qfq | 9,660,687 | 34,818,362 | -0.55% |
| 2025-03-10 | 3.68 | 3.70 | 3.61 | 3.64 | 3.51 | qfq | 11,317,630 | 41,312,114 | -0.82% |
| 2025-03-07 | 3.70 | 3.73 | 3.64 | 3.67 | 3.54 | qfq | 13,204,580 | 48,604,819 | -0.81% |
| 2025-03-06 | 3.65 | 3.71 | 3.64 | 3.70 | 3.57 | qfq | 16,490,100 | 60,809,032 | 1.37% |
| 2025-03-05 | 3.65 | 3.67 | 3.57 | 3.65 | 3.52 | qfq | 12,601,476 | 45,502,919 | -0.27% |
| 2025-03-04 | 3.53 | 3.67 | 3.53 | 3.66 | 3.53 | qfq | 14,560,256 | 52,764,039 | 2.81% |
| 2025-03-03 | 3.55 | 3.62 | 3.51 | 3.56 | 3.43 | qfq | 14,391,400 | 51,489,161 | 1.14% |
| 2025-02-28 | 3.63 | 3.65 | 3.51 | 3.52 | 3.40 | qfq | 12,930,507 | 46,111,963 | -3.83% |
| 2025-02-27 | 3.70 | 3.72 | 3.59 | 3.66 | 3.53 | qfq | 15,021,280 | 54,823,010 | -1.35% |
| 2025-02-26 | 3.66 | 3.73 | 3.65 | 3.71 | 3.58 | qfq | 16,443,220 | 60,782,175 | 1.37% |
| 2025-02-25 | 3.63 | 3.72 | 3.62 | 3.66 | 3.53 | qfq | 16,360,520 | 59,868,583 | -0.27% |
| 2025-02-24 | 3.68 | 3.74 | 3.64 | 3.67 | 3.54 | qfq | 23,521,145 | 86,579,377 | 1.38% |
| 2025-02-21 | 3.61 | 3.62 | 3.54 | 3.62 | 3.49 | qfq | 12,466,200 | 44,731,923 | 0.28% |
| 2025-02-20 | 3.53 | 3.62 | 3.53 | 3.61 | 3.48 | qfq | 13,768,585 | 49,289,934 | 2.27% |
| 2025-02-19 | 3.48 | 3.55 | 3.47 | 3.53 | 3.40 | qfq | 12,064,820 | 42,453,689 | 0.86% |
| 2025-02-18 | 3.58 | 3.68 | 3.47 | 3.50 | 3.38 | qfq | 19,851,560 | 71,059,557 | -2.51% |
| 2025-02-17 | 3.49 | 3.60 | 3.49 | 3.59 | 3.46 | qfq | 16,594,180 | 59,100,307 | 3.16% |
| 2025-02-14 | 3.49 | 3.52 | 3.45 | 3.48 | 3.36 | qfq | 9,429,400 | 32,875,338 | -0.85% |
| 2025-02-13 | 3.57 | 3.57 | 3.49 | 3.51 | 3.39 | qfq | 9,718,800 | 34,214,735 | -1.40% |
| 2025-02-12 | 3.56 | 3.58 | 3.52 | 3.56 | 3.43 | qfq | 10,419,366 | 36,963,548 | 0.28% |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.55 | 3.42 | qfq | 8,393,177 | 29,701,936 | -0.84% |
| 2025-02-10 | 3.53 | 3.59 | 3.53 | 3.58 | 3.45 | qfq | 11,544,881 | 41,041,945 | 1.42% |
| 2025-02-07 | 3.49 | 3.58 | 3.47 | 3.53 | 3.40 | qfq | 13,560,660 | 47,852,646 | 1.15% |
| 2025-02-06 | 3.42 | 3.49 | 3.40 | 3.49 | 3.37 | qfq | 12,051,370 | 41,615,612 | 1.16% |
| 2025-02-05 | 3.40 | 3.45 | 3.40 | 3.45 | 3.33 | qfq | 10,410,340 | 35,754,290 | 2.07% |
| 2025-01-27 | 3.41 | 3.47 | 3.38 | 3.38 | 3.26 | qfq | 10,294,320 | 35,323,886 | -0.59% |
| 2025-01-24 | 3.35 | 3.42 | 3.34 | 3.40 | 3.28 | qfq | 10,142,620 | 34,256,886 | 1.19% |
| 2025-01-23 | 3.39 | 3.46 | 3.35 | 3.36 | 3.24 | qfq | 10,442,100 | 35,645,739 | 0.30% |
| 2025-01-22 | 3.39 | 3.39 | 3.32 | 3.35 | 3.23 | qfq | 7,510,800 | 25,176,721 | -1.18% |
| 2025-01-21 | 3.42 | 3.43 | 3.35 | 3.39 | 3.27 | qfq | 8,382,480 | 28,363,414 | -0.88% |
| 2025-01-20 | 3.41 | 3.44 | 3.37 | 3.42 | 3.30 | qfq | 8,927,520 | 30,479,163 | 1.48% |
| 2025-01-17 | 3.37 | 3.40 | 3.33 | 3.37 | 3.25 | qfq | 8,749,620 | 29,489,332 | -0.30% |
| 2025-01-16 | 3.41 | 3.45 | 3.34 | 3.38 | 3.26 | qfq | 10,321,680 | 35,024,587 | 0.30% |
| 2025-01-15 | 3.42 | 3.43 | 3.34 | 3.37 | 3.25 | qfq | 10,659,280 | 35,972,977 | -1.46% |
| 2025-01-14 | 3.25 | 3.42 | 3.23 | 3.42 | 3.30 | qfq | 13,899,220 | 46,594,998 | 6.21% |
| 2025-01-13 | 3.17 | 3.26 | 3.09 | 3.22 | 3.11 | qfq | 11,592,250 | 36,913,817 | 0.94% |
| 2025-01-10 | 3.31 | 3.34 | 3.18 | 3.19 | 3.08 | qfq | 12,364,950 | 40,342,757 | -3.63% |
| 2025-01-09 | 3.26 | 3.34 | 3.25 | 3.31 | 3.19 | qfq | 12,377,400 | 40,900,501 | 1.22% |
| 2025-01-08 | 3.31 | 3.35 | 3.15 | 3.27 | 3.15 | qfq | 16,485,800 | 53,521,171 | -2.10% |
| 2025-01-07 | 3.28 | 3.35 | 3.23 | 3.34 | 3.22 | qfq | 12,714,960 | 41,784,850 | 3.09% |
| 2025-01-06 | 3.28 | 3.29 | 3.10 | 3.24 | 3.12 | qfq | 14,562,630 | 46,797,360 | -0.31% |
| 2025-01-03 | 3.44 | 3.47 | 3.22 | 3.25 | 3.13 | qfq | 16,933,324 | 56,193,541 | -4.97% |
| 2025-01-02 | 3.50 | 3.55 | 3.38 | 3.42 | 3.30 | qfq | 13,450,428 | 46,756,664 | -2.29% |
| 2024-12-31 | 3.61 | 3.65 | 3.50 | 3.50 | 3.38 | qfq | 12,738,555 | 45,345,083 | -2.78% |
| 2024-12-30 | 3.64 | 3.66 | 3.51 | 3.60 | 3.47 | qfq | 14,533,060 | 52,227,053 | -1.91% |
| 2024-12-27 | 3.58 | 3.71 | 3.58 | 3.67 | 3.54 | qfq | 14,243,940 | 52,164,276 | 2.51% |
| 2024-12-26 | 3.52 | 3.63 | 3.52 | 3.58 | 3.45 | qfq | 11,606,860 | 41,589,392 | 1.42% |
| 2024-12-25 | 3.63 | 3.63 | 3.45 | 3.53 | 3.40 | qfq | 14,185,555 | 49,941,580 | -2.49% |
| 2024-12-24 | 3.65 | 3.68 | 3.58 | 3.62 | 3.49 | qfq | 15,885,400 | 57,692,576 | 0.84% |
| 2024-12-23 | 3.84 | 3.84 | 3.57 | 3.59 | 3.46 | qfq | 22,318,165 | 81,747,612 | -6.51% |
| 2024-12-20 | 3.83 | 3.86 | 3.80 | 3.84 | 3.70 | qfq | 13,207,100 | 50,582,420 | 0.26% |
| 2024-12-19 | 3.74 | 3.84 | 3.72 | 3.83 | 3.69 | qfq | 14,349,160 | 54,255,176 | 0.79% |
| 2024-12-18 | 3.78 | 3.85 | 3.69 | 3.80 | 3.67 | qfq | 16,601,164 | 62,912,960 | 1.06% |
| 2024-12-17 | 3.94 | 3.94 | 3.74 | 3.76 | 3.63 | qfq | 20,701,880 | 78,963,684 | -4.81% |
| 2024-12-16 | 3.95 | 4.03 | 3.92 | 3.95 | 3.81 | qfq | 18,526,260 | 73,668,016 | 0.51% |
| 2024-12-13 | 4.05 | 4.06 | 3.93 | 3.93 | 3.79 | qfq | 20,430,237 | 81,445,650 | -2.96% |
| 2024-12-12 | 4.09 | 4.09 | 3.98 | 4.05 | 3.91 | qfq | 21,842,173 | 88,053,252 | -0.49% |
| 2024-12-11 | 4.02 | 4.09 | 4.00 | 4.07 | 3.93 | qfq | 24,070,522 | 97,622,889 | 0.99% |
| 2024-12-10 | 4.15 | 4.16 | 4.02 | 4.03 | 3.89 | qfq | 30,336,580 | 123,893,100 | -0.74% |
| 2024-12-09 | 4.09 | 4.11 | 4.02 | 4.06 | 3.90 | qfq | 26,945,750 | 109,584,343 | -0.49% |
| 2024-12-06 | 4.08 | 4.11 | 3.98 | 4.08 | 3.92 | qfq | 32,985,348 | 133,640,662 | 0.99% |
| 2024-12-05 | 3.95 | 4.05 | 3.93 | 4.04 | 3.88 | qfq | 22,957,000 | 92,132,196 | 1.76% |
| 2024-12-04 | 3.95 | 4.06 | 3.91 | 3.97 | 3.81 | qfq | 30,335,340 | 121,085,678 | 0.25% |
| 2024-12-03 | 3.92 | 3.97 | 3.90 | 3.96 | 3.80 | qfq | 21,494,412 | 84,656,204 | 0.51% |
| 2024-12-02 | 3.80 | 3.95 | 3.80 | 3.94 | 3.78 | qfq | 23,274,469 | 90,784,209 | 3.68% |
| 2024-11-29 | 3.72 | 3.83 | 3.70 | 3.80 | 3.65 | qfq | 17,665,264 | 66,654,281 | 1.33% |
| 2024-11-28 | 3.70 | 3.78 | 3.68 | 3.75 | 3.60 | qfq | 14,554,712 | 54,488,810 | 1.35% |
| 2024-11-27 | 3.60 | 3.70 | 3.50 | 3.70 | 3.55 | qfq | 14,841,975 | 53,408,370 | 1.93% |
| 2024-11-26 | 3.67 | 3.75 | 3.61 | 3.63 | 3.48 | qfq | 13,341,800 | 49,194,742 | -1.63% |
| 2024-11-25 | 3.65 | 3.69 | 3.57 | 3.69 | 3.54 | qfq | 13,976,008 | 50,723,752 | 1.65% |
| 2024-11-22 | 3.74 | 3.80 | 3.62 | 3.63 | 3.48 | qfq | 18,685,560 | 69,487,802 | -3.71% |
| 2024-11-21 | 3.74 | 3.79 | 3.70 | 3.77 | 3.62 | qfq | 15,662,697 | 58,702,109 | 0.27% |
| 2024-11-20 | 3.64 | 3.77 | 3.62 | 3.76 | 3.61 | qfq | 17,972,860 | 66,787,185 | 3.01% |
| 2024-11-19 | 3.58 | 3.65 | 3.52 | 3.65 | 3.50 | qfq | 15,105,937 | 54,158,297 | 2.82% |
| 2024-11-18 | 3.63 | 3.67 | 3.50 | 3.55 | 3.41 | qfq | 19,095,013 | 68,430,895 | -1.93% |
| 2024-11-15 | 3.65 | 3.75 | 3.61 | 3.62 | 3.47 | qfq | 16,596,700 | 61,050,380 | -1.90% |
| 2024-11-14 | 3.82 | 3.83 | 3.66 | 3.69 | 3.54 | qfq | 19,840,480 | 74,125,780 | -3.91% |
| 2024-11-13 | 3.86 | 3.90 | 3.73 | 3.84 | 3.69 | qfq | 21,079,200 | 80,301,674 | -1.03% |
| 2024-11-12 | 4.03 | 4.04 | 3.82 | 3.88 | 3.72 | qfq | 32,601,978 | 128,097,463 | -3.96% |
| 2024-11-11 | 4.00 | 4.04 | 3.90 | 4.04 | 3.88 | qfq | 35,636,478 | 141,945,200 | 1.00% |
| 2024-11-08 | 4.12 | 4.15 | 3.96 | 4.00 | 3.84 | qfq | 41,849,504 | 168,955,050 | -2.44% |
| 2024-11-07 | 3.88 | 4.24 | 3.82 | 4.10 | 3.94 | qfq | 60,348,159 | 243,288,825 | 5.40% |
| 2024-11-06 | 3.90 | 3.99 | 3.82 | 3.89 | 3.73 | qfq | 52,834,432 | 205,626,085 | -2.26% |
| 2024-11-05 | 3.69 | 4.12 | 3.64 | 3.98 | 3.82 | qfq | 67,975,939 | 263,423,903 | 7.86% |
| 2024-11-04 | 3.47 | 3.70 | 3.47 | 3.69 | 3.54 | qfq | 33,863,444 | 122,128,257 | 6.65% |
| 2024-11-01 | 3.62 | 3.66 | 3.44 | 3.46 | 3.32 | qfq | 25,010,989 | 88,426,440 | -4.95% |
| 2024-10-31 | 3.57 | 3.65 | 3.55 | 3.64 | 3.49 | qfq | 21,946,108 | 79,530,409 | 1.68% |
| 2024-10-30 | 3.54 | 3.60 | 3.51 | 3.58 | 3.44 | qfq | 19,184,600 | 68,285,916 | 1.13% |
| 2024-10-29 | 3.71 | 3.71 | 3.52 | 3.54 | 3.40 | qfq | 24,857,600 | 89,303,394 | -3.80% |
| 2024-10-28 | 3.48 | 3.69 | 3.47 | 3.68 | 3.53 | qfq | 28,590,580 | 102,801,042 | 6.05% |
| 2024-10-25 | 3.39 | 3.47 | 3.38 | 3.47 | 3.33 | qfq | 19,863,800 | 68,166,834 | 2.66% |
| 2024-10-24 | 3.36 | 3.43 | 3.36 | 3.38 | 3.24 | qfq | 14,711,400 | 49,786,954 | 0.30% |
| 2024-10-23 | 3.41 | 3.41 | 3.35 | 3.37 | 3.23 | qfq | 16,773,660 | 56,569,282 | -0.59% |
| 2024-10-22 | 3.36 | 3.41 | 3.33 | 3.39 | 3.25 | qfq | 16,134,180 | 54,399,777 | 0.00% |
| 2024-10-21 | 3.28 | 3.43 | 3.27 | 3.39 | 3.25 | qfq | 22,185,804 | 74,331,644 | 3.67% |
| 2024-10-18 | 3.18 | 3.32 | 3.15 | 3.27 | 3.14 | qfq | 21,547,209 | 69,779,596 | 2.19% |
| 2024-10-17 | 3.25 | 3.27 | 3.18 | 3.20 | 3.07 | qfq | 11,737,167 | 37,827,043 | -0.62% |
| 2024-10-16 | 3.16 | 3.25 | 3.15 | 3.22 | 3.09 | qfq | 12,319,295 | 39,586,878 | 0.63% |
| 2024-10-15 | 3.27 | 3.30 | 3.20 | 3.20 | 3.07 | qfq | 14,283,580 | 46,457,058 | -2.14% |
| 2024-10-14 | 3.18 | 3.28 | 3.15 | 3.27 | 3.14 | qfq | 16,798,035 | 54,085,308 | 3.48% |
| 2024-10-11 | 3.30 | 3.32 | 3.12 | 3.16 | 3.03 | qfq | 21,547,609 | 69,044,805 | -5.11% |
| 2024-10-10 | 3.35 | 3.46 | 3.24 | 3.33 | 3.20 | qfq | 24,944,040 | 83,576,010 | 0.60% |
| 2024-10-09 | 3.60 | 3.61 | 3.30 | 3.31 | 3.18 | qfq | 41,364,110 | 143,859,185 | -12.43% |
| 2024-10-08 | 3.94 | 3.94 | 3.43 | 3.78 | 3.63 | qfq | 73,672,763 | 270,946,745 | 14.20% |
| 2024-09-30 | 2.96 | 3.34 | 2.86 | 3.31 | 3.18 | qfq | 55,538,680 | 174,145,793 | 16.96% |
| 2024-09-27 | 2.75 | 2.87 | 2.73 | 2.83 | 2.72 | qfq | 21,224,295 | 59,278,020 | 4.81% |
| 2024-09-26 | 2.62 | 2.70 | 2.61 | 2.70 | 2.59 | qfq | 11,673,557 | 31,101,454 | 2.66% |
| 2024-09-25 | 2.61 | 2.72 | 2.58 | 2.63 | 2.52 | qfq | 17,672,900 | 46,945,636 | 1.94% |
| 2024-09-24 | 2.50 | 2.58 | 2.49 | 2.58 | 2.48 | qfq | 10,245,000 | 25,996,272 | 4.03% |
| 2024-09-23 | 2.50 | 2.51 | 2.47 | 2.48 | 2.38 | qfq | 3,816,400 | 9,506,963 | -0.80% |
| 2024-09-20 | 2.53 | 2.53 | 2.48 | 2.50 | 2.40 | qfq | 4,953,328 | 12,390,978 | -0.79% |
| 2024-09-19 | 2.46 | 2.53 | 2.43 | 2.52 | 2.42 | qfq | 6,087,800 | 15,183,774 | 3.28% |
| 2024-09-18 | 2.49 | 2.49 | 2.40 | 2.44 | 2.34 | qfq | 5,212,240 | 12,682,107 | -1.61% |
| 2024-09-13 | 2.51 | 2.52 | 2.47 | 2.48 | 2.38 | qfq | 4,791,800 | 11,932,365 | -1.20% |
| 2024-09-12 | 2.50 | 2.54 | 2.50 | 2.51 | 2.41 | qfq | 5,268,400 | 13,277,184 | 0.40% |
| 2024-09-11 | 2.50 | 2.53 | 2.48 | 2.50 | 2.40 | qfq | 4,524,700 | 11,347,181 | -1.19% |
| 2024-09-10 | 2.49 | 2.54 | 2.45 | 2.53 | 2.43 | qfq | 7,106,660 | 17,688,820 | 1.61% |
| 2024-09-09 | 2.52 | 2.53 | 2.47 | 2.49 | 2.39 | qfq | 4,617,360 | 11,533,852 | -1.19% |
| 2024-09-06 | 2.58 | 2.59 | 2.50 | 2.52 | 2.42 | qfq | 7,027,460 | 17,859,721 | -2.33% |
| 2024-09-05 | 2.58 | 2.61 | 2.56 | 2.58 | 2.48 | qfq | 5,332,700 | 13,764,334 | 0.78% |
| 2024-09-04 | 2.60 | 2.61 | 2.55 | 2.56 | 2.46 | qfq | 6,454,320 | 16,670,538 | -1.92% |
| 2024-09-03 | 2.59 | 2.62 | 2.57 | 2.61 | 2.51 | qfq | 7,017,300 | 18,205,978 | 1.56% |
| 2024-09-02 | 2.62 | 2.63 | 2.56 | 2.57 | 2.47 | qfq | 6,831,114 | 17,756,500 | -1.53% |
| 2024-08-30 | 2.53 | 2.65 | 2.53 | 2.61 | 2.51 | qfq | 11,368,806 | 29,561,393 | 2.76% |
| 2024-08-29 | 2.49 | 2.55 | 2.48 | 2.54 | 2.44 | qfq | 7,308,100 | 18,450,692 | 2.01% |
| 2024-08-28 | 2.48 | 2.53 | 2.44 | 2.49 | 2.39 | qfq | 6,152,600 | 15,326,574 | 0.81% |
| 2024-08-27 | 2.52 | 2.56 | 2.46 | 2.47 | 2.37 | qfq | 8,825,200 | 22,099,912 | -1.98% |
| 2024-08-26 | 2.53 | 2.56 | 2.49 | 2.52 | 2.42 | qfq | 7,953,500 | 20,068,355 | -0.40% |
| 2024-08-23 | 2.55 | 2.56 | 2.49 | 2.53 | 2.43 | qfq | 8,560,185 | 21,635,725 | -0.78% |
| 2024-08-22 | 2.60 | 2.65 | 2.53 | 2.55 | 2.45 | qfq | 9,699,740 | 25,013,550 | -2.67% |
| 2024-08-21 | 2.63 | 2.67 | 2.59 | 2.62 | 2.51 | qfq | 10,870,197 | 28,468,979 | -1.50% |
| 2024-08-20 | 2.70 | 2.72 | 2.63 | 2.66 | 2.55 | qfq | 20,588,828 | 54,768,053 | -3.62% |
| 2024-08-19 | 2.69 | 2.86 | 2.64 | 2.76 | 2.65 | qfq | 27,157,128 | 74,555,229 | 1.85% |
| 2024-08-16 | 2.67 | 2.77 | 2.65 | 2.71 | 2.60 | qfq | 24,250,787 | 65,900,541 | 1.50% |
| 2024-08-15 | 2.58 | 2.68 | 2.57 | 2.67 | 2.56 | qfq | 20,531,245 | 54,184,469 | 2.30% |
| 2024-08-14 | 2.56 | 2.68 | 2.54 | 2.61 | 2.51 | qfq | 20,405,876 | 53,438,976 | 2.76% |
| 2024-08-13 | 2.51 | 2.58 | 2.47 | 2.54 | 2.44 | qfq | 13,796,067 | 34,879,679 | 0.79% |
| 2024-08-12 | 2.57 | 2.58 | 2.50 | 2.52 | 2.42 | qfq | 19,549,920 | 49,373,407 | -3.82% |
| 2024-08-09 | 2.53 | 2.78 | 2.49 | 2.62 | 2.51 | qfq | 17,734,488 | 45,962,677 | 3.97% |
| 2024-08-08 | 2.54 | 2.54 | 2.49 | 2.52 | 2.42 | qfq | 5,495,100 | 13,835,829 | -0.40% |
| 2024-08-07 | 2.54 | 2.55 | 2.52 | 2.53 | 2.43 | qfq | 5,031,920 | 12,761,532 | 0.00% |
| 2024-08-06 | 2.50 | 2.54 | 2.49 | 2.53 | 2.43 | qfq | 6,460,900 | 16,234,337 | 2.02% |
| 2024-08-05 | 2.52 | 2.56 | 2.48 | 2.48 | 2.38 | qfq | 6,873,650 | 17,355,217 | -1.98% |
| 2024-08-02 | 2.55 | 2.57 | 2.52 | 2.53 | 2.43 | qfq | 6,287,620 | 16,031,876 | -1.56% |
| 2024-08-01 | 2.55 | 2.58 | 2.53 | 2.57 | 2.47 | qfq | 7,858,140 | 20,097,785 | 0.78% |
| 2024-07-31 | 2.53 | 2.57 | 2.47 | 2.55 | 2.45 | qfq | 9,449,860 | 23,963,335 | 2.41% |
| 2024-07-30 | 2.46 | 2.50 | 2.43 | 2.49 | 2.39 | qfq | 5,533,900 | 13,660,872 | 1.22% |
| 2024-07-29 | 2.47 | 2.48 | 2.44 | 2.46 | 2.36 | qfq | 3,442,400 | 8,486,432 | 0.00% |
| 2024-07-26 | 2.39 | 2.46 | 2.39 | 2.46 | 2.36 | qfq | 7,286,900 | 17,759,384 | 2.93% |
| 2024-07-25 | 2.38 | 2.41 | 2.34 | 2.39 | 2.29 | qfq | 4,821,900 | 11,508,787 | 0.84% |
| 2024-07-24 | 2.41 | 2.42 | 2.36 | 2.37 | 2.27 | qfq | 6,446,720 | 15,382,722 | -2.07% |
| 2024-07-23 | 2.48 | 2.57 | 2.42 | 2.42 | 2.32 | qfq | 7,574,589 | 18,805,562 | -1.22% |
| 2024-07-22 | 2.39 | 2.45 | 2.38 | 2.45 | 2.35 | qfq | 4,928,402 | 11,937,560 | 2.08% |
| 2024-07-19 | 2.36 | 2.42 | 2.35 | 2.40 | 2.30 | qfq | 4,596,348 | 10,987,185 | 0.84% |
| 2024-07-18 | 2.40 | 2.40 | 2.33 | 2.38 | 2.28 | qfq | 6,905,800 | 16,320,820 | -1.24% |
| 2024-07-17 | 2.44 | 2.45 | 2.40 | 2.41 | 2.31 | qfq | 4,913,000 | 11,870,857 | -1.23% |
| 2024-07-16 | 2.44 | 2.48 | 2.42 | 2.44 | 2.34 | qfq | 4,620,460 | 11,274,120 | -0.81% |
| 2024-07-15 | 2.50 | 2.50 | 2.45 | 2.46 | 2.36 | qfq | 6,098,400 | 15,060,793 | -1.99% |
| 2024-07-12 | 2.53 | 2.56 | 2.49 | 2.51 | 2.41 | qfq | 7,336,000 | 18,494,522 | -0.79% |
| 2024-07-11 | 2.49 | 2.54 | 2.46 | 2.53 | 2.43 | qfq | 10,183,546 | 25,532,991 | 4.12% |
| 2024-07-10 | 2.50 | 2.50 | 2.42 | 2.43 | 2.33 | qfq | 8,044,556 | 19,700,812 | -2.80% |
| 2024-07-09 | 2.49 | 2.53 | 2.42 | 2.50 | 2.40 | qfq | 11,038,601 | 27,277,389 | 0.00% |
| 2024-07-08 | 2.51 | 2.55 | 2.49 | 2.50 | 2.40 | qfq | 9,960,656 | 25,004,709 | -3.10% |
| 2024-07-05 | 2.53 | 2.60 | 2.48 | 2.58 | 2.48 | qfq | 11,302,084 | 28,915,097 | 2.38% |
| 2024-07-04 | 2.59 | 2.63 | 2.51 | 2.52 | 2.42 | qfq | 11,728,941 | 29,933,345 | -3.82% |
| 2024-07-03 | 2.66 | 2.70 | 2.60 | 2.62 | 2.51 | qfq | 22,614,240 | 59,412,356 | -2.96% |
| 2024-07-02 | 2.55 | 2.82 | 2.53 | 2.70 | 2.59 | qfq | 29,302,848 | 78,655,609 | 6.30% |
| 2024-07-01 | 2.52 | 2.58 | 2.48 | 2.54 | 2.44 | qfq | 8,348,700 | 21,061,754 | 0.40% |
| 2024-06-28 | 2.55 | 2.59 | 2.52 | 2.53 | 2.43 | qfq | 7,306,900 | 18,702,054 | -0.78% |
| 2024-06-27 | 2.60 | 2.63 | 2.54 | 2.55 | 2.45 | qfq | 7,043,586 | 18,178,181 | -1.92% |
| 2024-06-26 | 2.46 | 2.61 | 2.45 | 2.60 | 2.50 | qfq | 7,996,186 | 20,291,218 | 5.26% |
| 2024-06-25 | 2.48 | 2.51 | 2.45 | 2.47 | 2.37 | qfq | 7,212,400 | 17,905,555 | -0.40% |
| 2024-06-24 | 2.57 | 2.59 | 2.46 | 2.48 | 2.38 | qfq | 8,995,482 | 22,508,052 | -4.62% |
| 2024-06-21 | 2.62 | 2.65 | 2.56 | 2.60 | 2.50 | qfq | 5,519,067 | 14,429,441 | -0.76% |
| 2024-06-20 | 2.72 | 2.72 | 2.61 | 2.62 | 2.51 | qfq | 6,656,400 | 17,636,978 | -3.32% |
| 2024-06-19 | 2.70 | 2.73 | 2.68 | 2.71 | 2.60 | qfq | 6,349,340 | 17,145,033 | 0.74% |
| 2024-06-18 | 2.64 | 2.71 | 2.61 | 2.69 | 2.58 | qfq | 8,825,650 | 23,574,002 | 2.28% |
| 2024-06-17 | 2.66 | 2.68 | 2.62 | 2.63 | 2.52 | qfq | 6,129,220 | 16,199,147 | -0.75% |
| 2024-06-14 | 2.66 | 2.68 | 2.61 | 2.65 | 2.54 | qfq | 6,054,200 | 16,061,433 | 0.38% |
| 2024-06-13 | 2.69 | 2.70 | 2.63 | 2.64 | 2.53 | qfq | 5,984,853 | 15,896,924 | -1.86% |
| 2024-06-12 | 2.63 | 2.70 | 2.62 | 2.69 | 2.58 | qfq | 6,817,600 | 18,249,064 | 1.51% |
| 2024-06-11 | 2.66 | 2.67 | 2.57 | 2.65 | 2.54 | qfq | 8,307,921 | 21,783,389 | 0.00% |
| 2024-06-07 | 2.57 | 2.66 | 2.57 | 2.65 | 2.54 | qfq | 8,401,732 | 22,024,355 | 4.33% |
| 2024-06-06 | 2.70 | 2.72 | 2.50 | 2.54 | 2.44 | qfq | 14,977,038 | 38,676,257 | -5.58% |
| 2024-06-05 | 2.73 | 2.75 | 2.69 | 2.69 | 2.58 | qfq | 7,627,380 | 20,782,113 | -2.54% |
| 2024-06-04 | 2.86 | 2.86 | 2.73 | 2.76 | 2.65 | qfq | 10,790,214 | 29,831,181 | -2.82% |
| 2024-06-03 | 2.92 | 2.92 | 2.83 | 2.84 | 2.73 | qfq | 8,011,920 | 22,974,961 | -2.41% |
| 2024-05-31 | 2.89 | 2.91 | 2.86 | 2.91 | 2.79 | qfq | 5,449,106 | 15,738,977 | 1.39% |
| 2024-05-30 | 2.88 | 2.91 | 2.86 | 2.87 | 2.75 | qfq | 4,812,000 | 13,869,574 | -1.03% |
| 2024-05-29 | 2.88 | 2.92 | 2.87 | 2.90 | 2.78 | qfq | 5,174,480 | 15,009,423 | 0.69% |
| 2024-05-28 | 2.93 | 2.93 | 2.87 | 2.88 | 2.76 | qfq | 3,975,555 | 11,514,629 | -1.37% |
| 2024-05-27 | 2.92 | 2.94 | 2.86 | 2.92 | 2.80 | qfq | 7,619,780 | 22,015,194 | 0.00% |
| 2024-05-24 | 2.91 | 2.96 | 2.90 | 2.92 | 2.80 | qfq | 6,834,090 | 19,999,003 | 0.34% |
| 2024-05-23 | 2.98 | 2.99 | 2.90 | 2.91 | 2.79 | qfq | 8,194,680 | 24,082,732 | -3.96% |
| 2024-05-22 | 3.02 | 3.04 | 2.99 | 3.03 | 2.84 | qfq | 5,431,980 | 16,419,215 | 0.33% |
| 2024-05-21 | 3.06 | 3.06 | 3.00 | 3.02 | 2.83 | qfq | 6,731,700 | 20,381,503 | -1.31% |
| 2024-05-20 | 3.11 | 3.12 | 3.04 | 3.06 | 2.87 | qfq | 8,035,600 | 24,625,273 | -0.33% |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.07 | 2.88 | qfq | 5,935,000 | 18,131,543 | 0.66% |
| 2024-05-16 | 3.01 | 3.06 | 3.01 | 3.05 | 2.86 | qfq | 7,168,400 | 21,773,106 | 0.99% |
| 2024-05-15 | 3.08 | 3.09 | 3.01 | 3.02 | 2.83 | qfq | 9,596,800 | 29,144,812 | -1.95% |
| 2024-05-14 | 3.00 | 3.09 | 2.99 | 3.08 | 2.89 | qfq | 14,623,179 | 44,584,397 | 3.36% |
| 2024-05-13 | 3.06 | 3.06 | 2.97 | 2.98 | 2.80 | qfq | 10,371,300 | 31,157,577 | -2.30% |
| 2024-05-10 | 3.09 | 3.10 | 3.03 | 3.05 | 2.86 | qfq | 8,285,100 | 25,290,980 | -1.29% |
| 2024-05-09 | 3.05 | 3.09 | 3.03 | 3.09 | 2.90 | qfq | 7,225,395 | 22,206,126 | 1.98% |
| 2024-05-08 | 3.07 | 3.08 | 3.02 | 3.03 | 2.84 | qfq | 7,245,900 | 22,056,521 | -1.62% |
| 2024-05-07 | 3.06 | 3.09 | 3.04 | 3.08 | 2.89 | qfq | 8,116,487 | 24,899,548 | 0.65% |
| 2024-05-06 | 3.05 | 3.09 | 3.04 | 3.06 | 2.87 | qfq | 9,223,304 | 28,185,462 | 1.32% |
| 2024-04-30 | 3.05 | 3.08 | 2.99 | 3.02 | 2.83 | qfq | 12,739,760 | 38,507,848 | -0.98% |
| 2024-04-29 | 3.00 | 3.05 | 2.98 | 3.05 | 2.86 | qfq | 11,607,000 | 35,124,608 | 2.35% |
| 2024-04-26 | 2.95 | 3.03 | 2.91 | 2.98 | 2.80 | qfq | 12,653,620 | 37,554,297 | 1.36% |
| 2024-04-25 | 2.98 | 3.00 | 2.93 | 2.94 | 2.76 | qfq | 11,046,960 | 32,711,941 | -1.67% |
| 2024-04-24 | 2.90 | 3.00 | 2.89 | 2.99 | 2.81 | qfq | 15,126,109 | 44,913,161 | 3.46% |
| 2024-04-23 | 2.91 | 2.95 | 2.87 | 2.89 | 2.71 | qfq | 16,494,308 | 47,842,735 | -1.37% |
| 2024-04-22 | 3.15 | 3.17 | 2.88 | 2.93 | 2.75 | qfq | 26,865,721 | 78,819,056 | -10.12% |
| 2024-04-19 | 3.27 | 3.33 | 3.24 | 3.26 | 3.06 | qfq | 7,114,368 | 23,316,407 | -1.21% |
| 2024-04-18 | 3.30 | 3.33 | 3.24 | 3.30 | 3.10 | qfq | 11,405,721 | 37,608,326 | 0.92% |
| 2024-04-17 | 3.04 | 3.27 | 3.03 | 3.27 | 3.07 | qfq | 15,312,589 | 49,153,087 | 8.64% |
| 2024-04-16 | 3.22 | 3.23 | 3.00 | 3.01 | 2.82 | qfq | 16,662,055 | 51,515,026 | -6.23% |
| 2024-04-15 | 3.34 | 3.34 | 3.17 | 3.21 | 3.01 | qfq | 14,315,098 | 46,347,578 | -3.60% |
| 2024-04-12 | 3.35 | 3.37 | 3.32 | 3.33 | 3.12 | qfq | 7,274,422 | 24,310,101 | 0.00% |
| 2024-04-11 | 3.32 | 3.38 | 3.27 | 3.33 | 3.12 | qfq | 10,561,334 | 35,262,678 | 0.30% |
| 2024-04-10 | 3.37 | 3.38 | 3.30 | 3.32 | 3.12 | qfq | 7,423,066 | 24,728,177 | -1.19% |
| 2024-04-09 | 3.33 | 3.37 | 3.31 | 3.36 | 3.15 | qfq | 6,434,420 | 21,519,238 | 0.60% |
| 2024-04-08 | 3.43 | 3.44 | 3.33 | 3.34 | 3.13 | qfq | 9,587,040 | 32,374,467 | -3.47% |
| 2024-04-03 | 3.42 | 3.46 | 3.39 | 3.46 | 3.25 | qfq | 10,557,628 | 36,202,819 | 0.58% |
| 2024-04-02 | 3.42 | 3.48 | 3.40 | 3.44 | 3.23 | qfq | 13,798,015 | 47,390,140 | 0.58% |
| 2024-04-01 | 3.33 | 3.46 | 3.33 | 3.42 | 3.21 | qfq | 20,633,950 | 70,374,710 | 3.64% |
| 2024-03-29 | 3.23 | 3.30 | 3.22 | 3.30 | 3.10 | qfq | 7,182,710 | 23,421,323 | 2.17% |
| 2024-03-28 | 3.15 | 3.26 | 3.14 | 3.23 | 3.03 | qfq | 8,465,790 | 27,267,567 | 2.22% |
| 2024-03-27 | 3.24 | 3.28 | 3.16 | 3.16 | 2.97 | qfq | 8,699,600 | 27,897,221 | -2.17% |
| 2024-03-26 | 3.24 | 3.28 | 3.18 | 3.23 | 3.03 | qfq | 8,906,420 | 28,733,088 | -1.22% |
| 2024-03-25 | 3.35 | 3.35 | 3.26 | 3.27 | 3.07 | qfq | 9,134,970 | 30,291,143 | -2.10% |
| 2024-03-22 | 3.35 | 3.38 | 3.31 | 3.34 | 3.13 | qfq | 7,624,900 | 25,479,542 | -0.89% |
| 2024-03-21 | 3.37 | 3.39 | 3.33 | 3.37 | 3.16 | qfq | 7,317,135 | 24,634,430 | 0.30% |
| 2024-03-20 | 3.33 | 3.37 | 3.31 | 3.36 | 3.15 | qfq | 6,680,915 | 22,342,350 | 0.90% |
| 2024-03-19 | 3.30 | 3.35 | 3.29 | 3.33 | 3.12 | qfq | 10,211,750 | 33,991,393 | 0.00% |
| 2024-03-18 | 3.27 | 3.33 | 3.26 | 3.33 | 3.12 | qfq | 10,627,900 | 34,963,434 | 2.15% |
| 2024-03-15 | 3.20 | 3.26 | 3.18 | 3.26 | 3.06 | qfq | 7,953,703 | 25,676,432 | 1.56% |
| 2024-03-14 | 3.24 | 3.25 | 3.17 | 3.21 | 3.01 | qfq | 7,610,102 | 24,443,487 | -0.93% |
| 2024-03-13 | 3.25 | 3.26 | 3.20 | 3.24 | 3.04 | qfq | 7,443,700 | 24,057,061 | 0.00% |
| 2024-03-12 | 3.23 | 3.25 | 3.19 | 3.24 | 3.04 | qfq | 8,194,146 | 26,411,652 | 0.62% |
| 2024-03-11 | 3.20 | 3.22 | 3.17 | 3.22 | 3.02 | qfq | 8,107,730 | 25,868,176 | 0.94% |
| 2024-03-08 | 3.20 | 3.21 | 3.14 | 3.19 | 2.99 | qfq | 5,492,940 | 17,453,614 | 0.63% |
| 2024-03-07 | 3.19 | 3.23 | 3.15 | 3.17 | 2.97 | qfq | 7,989,600 | 25,522,029 | 0.32% |
| 2024-03-06 | 3.13 | 3.20 | 3.12 | 3.16 | 2.97 | qfq | 6,983,130 | 22,058,697 | 0.64% |
| 2024-03-05 | 3.16 | 3.17 | 3.12 | 3.14 | 2.95 | qfq | 8,855,128 | 27,913,279 | -0.95% |
| 2024-03-04 | 3.18 | 3.21 | 3.13 | 3.17 | 2.97 | qfq | 8,709,366 | 27,566,686 | -0.63% |
| 2024-03-01 | 3.12 | 3.20 | 3.11 | 3.19 | 2.99 | qfq | 10,874,020 | 34,339,316 | 2.24% |
| 2024-02-29 | 2.98 | 3.13 | 2.98 | 3.12 | 2.93 | qfq | 14,143,120 | 43,550,499 | 3.31% |
| 2024-02-28 | 3.20 | 3.25 | 3.02 | 3.02 | 2.83 | qfq | 18,499,605 | 57,947,322 | -5.63% |
| 2024-02-27 | 3.16 | 3.20 | 3.13 | 3.20 | 3.00 | qfq | 9,293,348 | 29,384,129 | 1.59% |
| 2024-02-26 | 3.08 | 3.19 | 3.07 | 3.15 | 2.96 | qfq | 15,493,944 | 48,776,408 | 2.27% |
| 2024-02-23 | 2.99 | 3.08 | 2.98 | 3.08 | 2.89 | qfq | 11,810,926 | 35,694,372 | 3.36% |
| 2024-02-22 | 2.91 | 3.00 | 2.91 | 2.98 | 2.80 | qfq | 9,272,087 | 27,444,818 | 1.71% |
| 2024-02-21 | 2.87 | 3.01 | 2.87 | 2.93 | 2.75 | qfq | 11,354,584 | 33,616,496 | 0.69% |
| 2024-02-20 | 2.90 | 2.93 | 2.81 | 2.91 | 2.73 | qfq | 9,477,154 | 27,378,521 | 0.69% |
| 2024-02-19 | 2.81 | 2.98 | 2.81 | 2.89 | 2.71 | qfq | 19,604,327 | 57,085,775 | 4.33% |
| 2024-02-08 | 2.48 | 2.78 | 2.47 | 2.77 | 2.60 | qfq | 22,413,390 | 59,101,659 | 11.69% |
| 2024-02-07 | 2.55 | 2.56 | 2.43 | 2.48 | 2.33 | qfq | 16,609,487 | 41,439,842 | -2.75% |
| 2024-02-06 | 2.40 | 2.63 | 2.32 | 2.55 | 2.39 | qfq | 18,207,354 | 44,795,113 | 4.08% |
| 2024-02-05 | 2.73 | 2.76 | 2.42 | 2.45 | 2.30 | qfq | 23,484,658 | 59,300,799 | -11.23% |
| 2024-02-02 | 2.95 | 2.99 | 2.67 | 2.76 | 2.59 | qfq | 13,794,662 | 39,009,247 | -5.48% |
| 2024-02-01 | 3.03 | 3.04 | 2.90 | 2.92 | 2.74 | qfq | 9,939,785 | 29,363,253 | -3.31% |
| 2024-01-31 | 3.20 | 3.23 | 3.01 | 3.02 | 2.83 | qfq | 10,965,463 | 33,748,803 | -4.43% |
| 2024-01-30 | 3.22 | 3.26 | 3.15 | 3.16 | 2.97 | qfq | 8,019,360 | 25,686,285 | -2.77% |
| 2024-01-29 | 3.39 | 3.39 | 3.22 | 3.25 | 3.05 | qfq | 8,732,780 | 28,636,768 | -2.99% |
| 2024-01-26 | 3.35 | 3.39 | 3.33 | 3.35 | 3.14 | qfq | 7,190,260 | 24,203,530 | 0.00% |
| 2024-01-25 | 3.22 | 3.35 | 3.21 | 3.35 | 3.14 | qfq | 9,267,580 | 30,381,379 | 4.69% |
| 2024-01-24 | 3.12 | 3.20 | 3.07 | 3.20 | 3.00 | qfq | 11,683,964 | 36,690,772 | 2.89% |
| 2024-01-23 | 3.15 | 3.20 | 3.06 | 3.11 | 2.92 | qfq | 11,443,620 | 35,549,134 | -1.58% |
| 2024-01-22 | 3.39 | 3.41 | 3.13 | 3.16 | 2.97 | qfq | 12,752,742 | 41,530,656 | -6.78% |
| 2024-01-19 | 3.45 | 3.46 | 3.38 | 3.39 | 3.18 | qfq | 7,335,511 | 25,028,827 | -1.74% |
| 2024-01-18 | 3.53 | 3.56 | 3.37 | 3.45 | 3.24 | qfq | 11,332,643 | 39,053,057 | -2.82% |
| 2024-01-17 | 3.61 | 3.64 | 3.54 | 3.55 | 3.33 | qfq | 5,744,800 | 20,665,288 | -1.66% |
| 2024-01-16 | 3.63 | 3.64 | 3.56 | 3.61 | 3.39 | qfq | 6,885,640 | 24,801,733 | -0.55% |
| 2024-01-15 | 3.62 | 3.65 | 3.60 | 3.63 | 3.41 | qfq | 6,043,920 | 21,918,858 | 0.28% |
| 2024-01-12 | 3.66 | 3.69 | 3.61 | 3.62 | 3.40 | qfq | 6,425,300 | 23,504,625 | -1.09% |
| 2024-01-11 | 3.64 | 3.69 | 3.60 | 3.66 | 3.43 | qfq | 8,128,040 | 29,623,626 | 0.83% |
| 2024-01-10 | 3.62 | 3.69 | 3.56 | 3.63 | 3.41 | qfq | 11,227,640 | 40,861,777 | 0.00% |
| 2024-01-09 | 3.58 | 3.66 | 3.57 | 3.63 | 3.41 | qfq | 8,386,400 | 30,411,020 | 1.97% |
| 2024-01-08 | 3.64 | 3.64 | 3.56 | 3.56 | 3.34 | qfq | 7,540,400 | 27,130,477 | -1.93% |
| 2024-01-05 | 3.70 | 3.70 | 3.62 | 3.63 | 3.41 | qfq | 7,369,822 | 26,965,857 | -1.36% |
| 2024-01-04 | 3.69 | 3.70 | 3.66 | 3.68 | 3.45 | qfq | 5,732,000 | 21,055,287 | -0.27% |
| 2024-01-03 | 3.68 | 3.71 | 3.65 | 3.69 | 3.46 | qfq | 6,463,041 | 23,766,193 | -0.27% |
| 2024-01-02 | 3.64 | 3.71 | 3.64 | 3.70 | 3.47 | qfq | 8,424,906 | 31,092,443 | 1.93% |
| 2023-12-29 | 3.57 | 3.64 | 3.57 | 3.63 | 3.41 | qfq | 7,062,860 | 25,497,893 | 1.11% |
| 2023-12-28 | 3.55 | 3.61 | 3.48 | 3.59 | 3.37 | qfq | 9,027,620 | 32,008,489 | 0.84% |
| 2023-12-27 | 3.52 | 3.59 | 3.50 | 3.56 | 3.34 | qfq | 7,416,520 | 26,337,549 | 1.42% |
| 2023-12-26 | 3.59 | 3.60 | 3.50 | 3.51 | 3.29 | qfq | 6,526,960 | 23,091,088 | -1.68% |
| 2023-12-25 | 3.59 | 3.60 | 3.55 | 3.57 | 3.35 | qfq | 5,698,245 | 20,374,245 | -0.56% |
| 2023-12-22 | 3.63 | 3.65 | 3.58 | 3.59 | 3.37 | qfq | 5,427,420 | 19,635,592 | -1.37% |
| 2023-12-21 | 3.61 | 3.66 | 3.56 | 3.64 | 3.42 | qfq | 7,417,826 | 26,750,026 | 0.55% |
| 2023-12-20 | 3.63 | 3.69 | 3.62 | 3.62 | 3.40 | qfq | 6,982,620 | 25,532,127 | -0.28% |
| 2023-12-19 | 3.59 | 3.65 | 3.57 | 3.63 | 3.41 | qfq | 6,351,000 | 22,904,019 | 1.11% |
| 2023-12-18 | 3.67 | 3.67 | 3.58 | 3.59 | 3.37 | qfq | 6,072,800 | 21,982,264 | -1.91% |
| 2023-12-15 | 3.69 | 3.70 | 3.63 | 3.66 | 3.43 | qfq | 6,067,600 | 22,181,979 | -0.81% |
| 2023-12-14 | 3.68 | 3.72 | 3.67 | 3.69 | 3.46 | qfq | 6,508,820 | 24,065,376 | 0.54% |
| 2023-12-13 | 3.67 | 3.73 | 3.64 | 3.67 | 3.44 | qfq | 7,153,000 | 26,369,448 | 0.27% |
| 2023-12-12 | 3.67 | 3.68 | 3.62 | 3.66 | 3.43 | qfq | 6,550,318 | 23,898,279 | 0.00% |
| 2023-12-11 | 3.61 | 3.66 | 3.57 | 3.66 | 3.43 | qfq | 8,699,400 | 31,550,218 | 1.10% |
| 2023-12-08 | 3.69 | 3.72 | 3.60 | 3.62 | 3.40 | qfq | 7,166,600 | 26,196,919 | -2.16% |
| 2023-12-07 | 3.68 | 3.72 | 3.65 | 3.70 | 3.47 | qfq | 7,326,080 | 27,000,494 | 0.82% |
| 2023-12-06 | 3.67 | 3.70 | 3.65 | 3.67 | 3.44 | qfq | 7,059,034 | 25,959,633 | 0.27% |
| 2023-12-05 | 3.72 | 3.72 | 3.65 | 3.66 | 3.43 | qfq | 8,205,000 | 30,195,471 | -1.88% |
| 2023-12-04 | 3.74 | 3.76 | 3.72 | 3.73 | 3.50 | qfq | 7,570,700 | 28,272,551 | 0.00% |
| 2023-12-01 | 3.72 | 3.74 | 3.68 | 3.73 | 3.50 | qfq | 10,438,592 | 38,773,061 | 0.81% |
| 2023-11-30 | 3.74 | 3.74 | 3.68 | 3.70 | 3.47 | qfq | 11,271,560 | 41,740,126 | -0.80% |
| 2023-11-29 | 3.78 | 3.79 | 3.73 | 3.73 | 3.50 | qfq | 10,221,000 | 38,440,413 | -0.80% |
| 2023-11-28 | 3.74 | 3.78 | 3.70 | 3.76 | 3.53 | qfq | 12,116,954 | 45,508,566 | 0.27% |
| 2023-11-27 | 3.74 | 3.77 | 3.73 | 3.75 | 3.52 | qfq | 12,152,114 | 45,573,225 | 0.27% |
| 2023-11-24 | 3.78 | 3.79 | 3.71 | 3.74 | 3.51 | qfq | 5,967,700 | 22,325,280 | -1.06% |
| 2023-11-23 | 3.73 | 3.80 | 3.73 | 3.78 | 3.55 | qfq | 6,739,920 | 25,477,467 | 1.07% |
| 2023-11-22 | 3.77 | 3.80 | 3.74 | 3.74 | 3.51 | qfq | 6,572,234 | 24,783,636 | -0.53% |
| 2023-11-21 | 3.81 | 3.82 | 3.75 | 3.76 | 3.53 | qfq | 7,575,120 | 28,680,828 | -1.31% |
| 2023-11-20 | 3.75 | 3.81 | 3.75 | 3.81 | 3.58 | qfq | 8,911,500 | 33,754,124 | 1.60% |
| 2023-11-17 | 3.73 | 3.76 | 3.71 | 3.75 | 3.52 | qfq | 7,089,966 | 26,477,481 | 0.27% |
| 2023-11-16 | 3.72 | 3.78 | 3.72 | 3.74 | 3.51 | qfq | 9,968,966 | 37,439,390 | 0.27% |
| 2023-11-15 | 3.77 | 3.78 | 3.71 | 3.73 | 3.50 | qfq | 5,752,900 | 21,489,464 | -0.27% |
| 2023-11-14 | 3.76 | 3.77 | 3.72 | 3.74 | 3.51 | qfq | 6,337,930 | 23,709,597 | -0.80% |
| 2023-11-13 | 3.72 | 3.77 | 3.68 | 3.77 | 3.54 | qfq | 8,035,764 | 30,165,716 | 1.62% |
| 2023-11-10 | 3.70 | 3.74 | 3.68 | 3.71 | 3.48 | qfq | 4,887,431 | 18,170,492 | 0.27% |
| 2023-11-09 | 3.73 | 3.74 | 3.68 | 3.70 | 3.47 | qfq | 6,488,575 | 24,030,305 | -1.07% |
| 2023-11-08 | 3.74 | 3.76 | 3.71 | 3.74 | 3.51 | qfq | 6,925,240 | 25,863,613 | 0.27% |
| 2023-11-07 | 3.71 | 3.74 | 3.70 | 3.73 | 3.50 | qfq | 7,105,500 | 26,484,099 | 0.27% |
| 2023-11-06 | 3.70 | 3.74 | 3.67 | 3.72 | 3.49 | qfq | 8,080,860 | 29,960,583 | 0.81% |
| 2023-11-03 | 3.64 | 3.71 | 3.63 | 3.69 | 3.46 | qfq | 9,162,244 | 33,796,601 | 1.93% |
| 2023-11-02 | 3.66 | 3.69 | 3.61 | 3.62 | 3.40 | qfq | 5,759,504 | 20,975,377 | -1.09% |
| 2023-11-01 | 3.67 | 3.69 | 3.64 | 3.66 | 3.43 | qfq | 6,237,380 | 22,842,575 | -0.54% |
| 2023-10-31 | 3.66 | 3.68 | 3.64 | 3.68 | 3.45 | qfq | 8,080,080 | 29,603,402 | 0.55% |
| 2023-10-30 | 3.61 | 3.67 | 3.60 | 3.66 | 3.43 | qfq | 8,982,620 | 32,767,205 | 1.10% |
| 2023-10-27 | 3.59 | 3.63 | 3.56 | 3.62 | 3.40 | qfq | 9,781,019 | 35,288,626 | 0.84% |
| 2023-10-26 | 3.52 | 3.60 | 3.50 | 3.59 | 3.37 | qfq | 8,152,900 | 28,981,219 | 1.13% |
| 2023-10-25 | 3.48 | 3.58 | 3.47 | 3.55 | 3.33 | qfq | 9,451,213 | 33,535,704 | 2.90% |
| 2023-10-24 | 3.40 | 3.46 | 3.35 | 3.45 | 3.24 | qfq | 7,419,160 | 25,416,228 | 2.99% |
| 2023-10-23 | 3.46 | 3.47 | 3.34 | 3.35 | 3.14 | qfq | 7,493,307 | 25,432,111 | -3.74% |
| 2023-10-20 | 3.55 | 3.56 | 3.47 | 3.48 | 3.27 | qfq | 6,652,987 | 23,343,003 | -1.69% |
| 2023-10-19 | 3.53 | 3.61 | 3.53 | 3.54 | 3.32 | qfq | 6,885,887 | 24,606,211 | 0.00% |
| 2023-10-18 | 3.61 | 3.62 | 3.53 | 3.54 | 3.32 | qfq | 7,113,035 | 25,286,440 | -1.67% |
| 2023-10-17 | 3.62 | 3.63 | 3.58 | 3.60 | 3.38 | qfq | 5,729,893 | 20,585,536 | -0.28% |
| 2023-10-16 | 3.63 | 3.64 | 3.58 | 3.61 | 3.39 | qfq | 7,740,605 | 27,935,623 | -0.28% |
| 2023-10-13 | 3.65 | 3.67 | 3.62 | 3.62 | 3.40 | qfq | 5,320,400 | 19,378,640 | -1.09% |
| 2023-10-12 | 3.66 | 3.67 | 3.63 | 3.66 | 3.43 | qfq | 6,135,355 | 22,400,976 | 0.27% |
| 2023-10-11 | 3.62 | 3.68 | 3.59 | 3.65 | 3.42 | qfq | 7,133,200 | 25,966,157 | 0.83% |
| 2023-10-10 | 3.64 | 3.66 | 3.60 | 3.62 | 3.40 | qfq | 7,655,200 | 27,729,994 | -0.55% |
| 2023-10-09 | 3.65 | 3.65 | 3.59 | 3.64 | 3.42 | qfq | 6,167,088 | 22,371,073 | -0.55% |
| 2023-09-28 | 3.63 | 3.66 | 3.61 | 3.66 | 3.43 | qfq | 5,486,700 | 19,986,305 | 1.67% |
| 2023-09-27 | 3.60 | 3.65 | 3.55 | 3.60 | 3.38 | qfq | 6,696,156 | 24,171,729 | -0.28% |
| 2023-09-26 | 3.59 | 3.64 | 3.56 | 3.61 | 3.39 | qfq | 4,954,100 | 17,801,784 | 0.00% |
| 2023-09-25 | 3.63 | 3.68 | 3.59 | 3.61 | 3.39 | qfq | 5,424,473 | 19,646,869 | -0.82% |
| 2023-09-22 | 3.54 | 3.64 | 3.52 | 3.64 | 3.42 | qfq | 7,546,235 | 27,149,050 | 2.54% |
| 2023-09-21 | 3.57 | 3.58 | 3.52 | 3.55 | 3.33 | qfq | 4,819,720 | 17,104,821 | 0.28% |
| 2023-09-20 | 3.57 | 3.59 | 3.54 | 3.54 | 3.32 | qfq | 5,030,780 | 17,938,862 | -1.94% |
| 2023-09-19 | 3.67 | 3.67 | 3.60 | 3.61 | 3.34 | qfq | 9,092,135 | 32,903,884 | -1.63% |
| 2023-09-18 | 3.62 | 3.69 | 3.58 | 3.67 | 3.40 | qfq | 7,378,700 | 26,986,099 | 1.10% |
| 2023-09-15 | 3.65 | 3.67 | 3.63 | 3.63 | 3.36 | qfq | 5,097,200 | 18,589,576 | -0.55% |
| 2023-09-14 | 3.68 | 3.70 | 3.62 | 3.65 | 3.38 | qfq | 5,218,401 | 19,091,891 | -0.82% |
| 2023-09-13 | 3.72 | 3.73 | 3.65 | 3.68 | 3.41 | qfq | 7,608,703 | 28,042,833 | -1.60% |
| 2023-09-12 | 3.78 | 3.79 | 3.72 | 3.74 | 3.46 | qfq | 7,538,000 | 28,237,765 | -1.06% |
| 2023-09-11 | 3.72 | 3.81 | 3.68 | 3.78 | 3.50 | qfq | 11,508,213 | 43,190,328 | 1.89% |
| 2023-09-08 | 3.71 | 3.73 | 3.67 | 3.71 | 3.43 | qfq | 5,295,463 | 19,593,694 | 0.54% |
| 2023-09-07 | 3.74 | 3.77 | 3.68 | 3.69 | 3.42 | qfq | 7,064,800 | 26,290,487 | -1.86% |
| 2023-09-06 | 3.70 | 3.77 | 3.68 | 3.76 | 3.48 | qfq | 8,965,930 | 33,452,840 | 1.62% |
| 2023-09-05 | 3.70 | 3.72 | 3.68 | 3.70 | 3.42 | qfq | 5,654,988 | 20,888,113 | -0.27% |
| 2023-09-04 | 3.69 | 3.71 | 3.65 | 3.71 | 3.43 | qfq | 6,935,660 | 25,534,107 | 1.37% |
| 2023-09-01 | 3.72 | 3.72 | 3.63 | 3.66 | 3.39 | qfq | 12,069,146 | 44,171,381 | -1.08% |
| 2023-08-31 | 3.73 | 3.74 | 3.68 | 3.70 | 3.42 | qfq | 7,633,020 | 28,267,807 | -0.54% |
| 2023-08-30 | 3.72 | 3.78 | 3.70 | 3.72 | 3.44 | qfq | 8,574,595 | 32,066,317 | 1.09% |
| 2023-08-29 | 3.60 | 3.70 | 3.59 | 3.68 | 3.41 | qfq | 10,922,706 | 40,083,638 | 2.22% |
| 2023-08-28 | 3.74 | 3.76 | 3.58 | 3.60 | 3.33 | qfq | 9,718,300 | 35,555,164 | 1.41% |
| 2023-08-25 | 3.60 | 3.64 | 3.54 | 3.55 | 3.29 | qfq | 6,833,491 | 24,498,337 | -1.39% |
| 2023-08-24 | 3.61 | 3.65 | 3.56 | 3.60 | 3.33 | qfq | 6,002,700 | 21,638,462 | 0.00% |
| 2023-08-23 | 3.67 | 3.67 | 3.59 | 3.60 | 3.33 | qfq | 9,396,100 | 33,940,911 | -2.17% |
| 2023-08-22 | 3.70 | 3.74 | 3.60 | 3.68 | 3.41 | qfq | 13,829,800 | 50,656,556 | 0.00% |
| 2023-08-21 | 3.66 | 3.74 | 3.65 | 3.68 | 3.41 | qfq | 8,457,446 | 31,326,344 | -1.08% |
| 2023-08-18 | 3.75 | 3.77 | 3.72 | 3.72 | 3.44 | qfq | 6,217,900 | 23,281,729 | -0.80% |
| 2023-08-17 | 3.65 | 3.75 | 3.63 | 3.75 | 3.47 | qfq | 6,917,307 | 25,596,518 | 2.18% |
| 2023-08-16 | 3.73 | 3.73 | 3.66 | 3.67 | 3.40 | qfq | 4,940,411 | 18,209,729 | -0.81% |
| 2023-08-15 | 3.71 | 3.76 | 3.69 | 3.70 | 3.42 | qfq | 6,021,980 | 22,406,696 | -0.54% |
| 2023-08-14 | 3.67 | 3.74 | 3.67 | 3.72 | 3.44 | qfq | 6,180,674 | 22,891,065 | 0.54% |
| 2023-08-11 | 3.80 | 3.80 | 3.69 | 3.70 | 3.42 | qfq | 6,650,200 | 24,819,455 | -2.37% |
| 2023-08-10 | 3.78 | 3.81 | 3.77 | 3.79 | 3.51 | qfq | 4,993,500 | 18,918,846 | 0.00% |
| 2023-08-09 | 3.86 | 3.87 | 3.78 | 3.79 | 3.51 | qfq | 8,105,500 | 30,851,286 | -1.56% |
| 2023-08-08 | 3.90 | 3.91 | 3.84 | 3.85 | 3.56 | qfq | 5,818,500 | 22,468,229 | -1.03% |
| 2023-08-07 | 3.93 | 3.93 | 3.88 | 3.89 | 3.60 | qfq | 6,129,180 | 23,882,966 | -1.27% |
| 2023-08-04 | 3.94 | 3.97 | 3.90 | 3.94 | 3.65 | qfq | 10,201,360 | 40,141,612 | 0.77% |
| 2023-08-03 | 3.94 | 3.96 | 3.91 | 3.91 | 3.62 | qfq | 5,430,900 | 21,322,055 | -1.01% |
| 2023-08-02 | 3.94 | 3.96 | 3.92 | 3.95 | 3.66 | qfq | 8,534,900 | 33,612,592 | -0.25% |
| 2023-08-01 | 3.88 | 3.97 | 3.85 | 3.96 | 3.66 | qfq | 14,465,166 | 56,789,493 | 2.06% |
| 2023-07-31 | 3.85 | 3.89 | 3.81 | 3.88 | 3.59 | qfq | 6,949,880 | 26,788,249 | 1.31% |
| 2023-07-28 | 3.80 | 3.84 | 3.76 | 3.83 | 3.54 | qfq | 7,144,000 | 27,170,229 | 0.52% |
| 2023-07-27 | 3.84 | 3.88 | 3.80 | 3.81 | 3.53 | qfq | 6,735,320 | 25,859,533 | -0.78% |
| 2023-07-26 | 3.89 | 3.90 | 3.83 | 3.84 | 3.55 | qfq | 6,448,460 | 24,909,361 | -1.29% |
| 2023-07-25 | 3.87 | 3.90 | 3.84 | 3.89 | 3.60 | qfq | 5,843,560 | 22,659,599 | 1.04% |
| 2023-07-24 | 3.80 | 3.86 | 3.78 | 3.85 | 3.56 | qfq | 7,344,132 | 28,139,004 | 1.05% |
| 2023-07-21 | 3.85 | 3.87 | 3.80 | 3.81 | 3.53 | qfq | 7,232,400 | 27,709,200 | -0.78% |
| 2023-07-20 | 3.92 | 3.94 | 3.84 | 3.84 | 3.55 | qfq | 8,339,400 | 32,386,984 | -2.29% |
| 2023-07-19 | 3.96 | 3.98 | 3.90 | 3.93 | 3.64 | qfq | 7,888,025 | 30,999,136 | -0.51% |
| 2023-07-18 | 3.90 | 3.98 | 3.87 | 3.95 | 3.66 | qfq | 11,855,759 | 46,649,773 | 1.28% |