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
尔康制药300267.SZ
最近收盘价3.152026-07-17
最近交易日2026-07-17
成交量（股）60,864,233
成交额（元）196,456,788
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 | 3.39 | 3.40 | 3.12 | 3.15 | 3.15 | qfq | 60,864,233 | 196,456,788 | -7.62% |
| 2026-07-16 | 3.34 | 3.42 | 3.27 | 3.41 | 3.41 | qfq | 42,653,821 | 143,917,077 | 1.79% |
| 2026-07-15 | 3.30 | 3.46 | 3.26 | 3.35 | 3.35 | qfq | 53,574,803 | 181,163,184 | 0.60% |
| 2026-07-14 | 3.15 | 3.34 | 3.11 | 3.33 | 3.33 | qfq | 44,648,316 | 145,089,012 | 5.71% |
| 2026-07-13 | 3.28 | 3.32 | 3.14 | 3.15 | 3.15 | qfq | 35,126,513 | 112,505,291 | -4.26% |
| 2026-07-10 | 3.16 | 3.34 | 3.11 | 3.29 | 3.29 | qfq | 42,464,538 | 138,765,961 | 3.79% |
| 2026-07-09 | 3.20 | 3.27 | 3.13 | 3.17 | 3.17 | qfq | 30,727,337 | 97,891,713 | -1.55% |
| 2026-07-08 | 3.35 | 3.37 | 3.22 | 3.22 | 3.22 | qfq | 32,815,232 | 107,741,780 | -3.59% |
| 2026-07-07 | 3.45 | 3.45 | 3.32 | 3.34 | 3.34 | qfq | 32,153,900 | 108,088,729 | -3.75% |
| 2026-07-06 | 3.47 | 3.59 | 3.46 | 3.47 | 3.47 | qfq | 42,807,505 | 150,424,738 | 0.87% |
| 2026-07-03 | 3.48 | 3.53 | 3.36 | 3.44 | 3.44 | qfq | 39,054,564 | 134,195,269 | -0.29% |
| 2026-07-02 | 3.45 | 3.61 | 3.43 | 3.45 | 3.45 | qfq | 47,428,640 | 166,617,402 | -0.86% |
| 2026-07-01 | 3.33 | 3.48 | 3.26 | 3.48 | 3.48 | qfq | 47,614,771 | 161,454,366 | 5.45% |
| 2026-06-30 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 35,077,318 | 115,349,967 | -1.49% |
| 2026-06-29 | 3.24 | 3.38 | 3.14 | 3.35 | 3.35 | qfq | 43,692,719 | 144,023,401 | 3.40% |
| 2026-06-26 | 3.33 | 3.41 | 3.24 | 3.24 | 3.24 | qfq | 36,007,185 | 119,659,204 | -4.14% |
| 2026-06-25 | 3.54 | 3.54 | 3.36 | 3.38 | 3.38 | qfq | 47,110,283 | 160,481,153 | -5.06% |
| 2026-06-24 | 3.49 | 3.59 | 3.44 | 3.56 | 3.56 | qfq | 46,160,900 | 162,379,045 | 0.85% |
| 2026-06-23 | 3.49 | 3.66 | 3.47 | 3.53 | 3.53 | qfq | 58,606,700 | 209,407,054 | 1.73% |
| 2026-06-22 | 3.30 | 3.47 | 3.21 | 3.47 | 3.47 | qfq | 58,951,402 | 195,774,073 | 4.52% |
| 2026-06-18 | 3.40 | 3.44 | 3.30 | 3.32 | 3.32 | qfq | 38,415,200 | 129,214,707 | -2.92% |
| 2026-06-17 | 3.52 | 3.53 | 3.40 | 3.42 | 3.42 | qfq | 35,492,581 | 122,612,313 | -3.39% |
| 2026-06-16 | 3.47 | 3.55 | 3.39 | 3.54 | 3.54 | qfq | 42,575,185 | 148,245,733 | 1.72% |
| 2026-06-15 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | qfq | 34,586,700 | 120,539,234 | 0.87% |
| 2026-06-12 | 3.43 | 3.50 | 3.36 | 3.45 | 3.45 | qfq | 41,138,000 | 141,240,528 | 1.47% |
| 2026-06-11 | 3.33 | 3.46 | 3.32 | 3.40 | 3.40 | qfq | 39,233,536 | 132,999,674 | 0.89% |
| 2026-06-10 | 3.37 | 3.44 | 3.31 | 3.37 | 3.37 | qfq | 33,852,000 | 113,987,035 | -0.88% |
| 2026-06-09 | 3.35 | 3.40 | 3.26 | 3.40 | 3.40 | qfq | 36,359,387 | 121,038,199 | 3.03% |
| 2026-06-08 | 3.42 | 3.49 | 3.25 | 3.30 | 3.30 | qfq | 47,045,473 | 158,136,630 | -5.44% |
| 2026-06-05 | 3.49 | 3.56 | 3.44 | 3.49 | 3.49 | qfq | 42,522,616 | 149,077,554 | 0.00% |
| 2026-06-04 | 3.56 | 3.59 | 3.46 | 3.49 | 3.49 | qfq | 43,782,000 | 153,608,523 | -3.32% |
| 2026-06-03 | 3.61 | 3.66 | 3.53 | 3.61 | 3.61 | qfq | 43,152,302 | 155,574,102 | 0.00% |
| 2026-06-02 | 3.78 | 3.79 | 3.56 | 3.61 | 3.61 | qfq | 55,323,933 | 200,434,335 | -4.24% |
| 2026-06-01 | 3.77 | 3.83 | 3.73 | 3.77 | 3.77 | qfq | 41,341,294 | 156,402,199 | 0.00% |
| 2026-05-29 | 3.91 | 3.94 | 3.73 | 3.77 | 3.77 | qfq | 52,649,093 | 201,117,785 | -3.83% |
| 2026-05-28 | 3.95 | 3.96 | 3.83 | 3.92 | 3.92 | qfq | 41,752,000 | 162,672,257 | -0.76% |
| 2026-05-27 | 4.10 | 4.13 | 3.91 | 3.95 | 3.95 | qfq | 54,296,700 | 217,839,568 | -3.89% |
| 2026-05-26 | 4.28 | 4.29 | 4.06 | 4.11 | 4.11 | qfq | 64,411,530 | 265,319,568 | -4.64% |
| 2026-05-25 | 4.43 | 4.52 | 4.27 | 4.31 | 4.31 | qfq | 56,147,729 | 243,536,146 | -2.05% |
| 2026-05-22 | 4.26 | 4.41 | 4.17 | 4.40 | 4.40 | qfq | 62,151,879 | 268,224,201 | 3.77% |
| 2026-05-21 | 4.55 | 4.65 | 4.21 | 4.24 | 4.24 | qfq | 79,429,136 | 350,211,137 | -5.36% |
| 2026-05-20 | 4.39 | 4.60 | 4.27 | 4.48 | 4.48 | qfq | 82,400,832 | 365,044,188 | 1.36% |
| 2026-05-19 | 4.59 | 4.60 | 4.25 | 4.42 | 4.42 | qfq | 99,211,974 | 437,619,510 | -4.12% |
| 2026-05-18 | 4.52 | 4.64 | 4.40 | 4.61 | 4.61 | qfq | 76,956,242 | 350,526,375 | 1.32% |
| 2026-05-15 | 4.66 | 4.80 | 4.50 | 4.55 | 4.55 | qfq | 116,098,525 | 538,888,732 | -1.09% |
| 2026-05-14 | 4.74 | 4.88 | 4.60 | 4.60 | 4.60 | qfq | 97,145,674 | 457,724,948 | -3.16% |
| 2026-05-13 | 4.84 | 5.10 | 4.71 | 4.75 | 4.75 | qfq | 141,439,332 | 687,345,393 | -1.86% |
| 2026-05-12 | 4.57 | 5.11 | 4.57 | 4.84 | 4.84 | qfq | 206,887,383 | 1,015,781,809 | 7.08% |
| 2026-05-11 | 4.44 | 4.58 | 4.39 | 4.52 | 4.52 | qfq | 112,072,977 | 502,369,298 | 4.15% |
| 2026-05-08 | 4.46 | 4.52 | 4.31 | 4.34 | 4.34 | qfq | 98,349,330 | 430,740,904 | -3.77% |
| 2026-05-07 | 4.46 | 4.72 | 4.38 | 4.51 | 4.51 | qfq | 127,119,034 | 579,282,855 | 2.04% |
| 2026-05-06 | 4.53 | 4.72 | 4.39 | 4.42 | 4.42 | qfq | 114,181,208 | 513,666,460 | 1.38% |
| 2026-04-30 | 4.26 | 4.58 | 4.23 | 4.36 | 4.36 | qfq | 137,415,500 | 606,965,149 | 3.81% |
| 2026-04-29 | 4.12 | 4.30 | 4.07 | 4.20 | 4.20 | qfq | 111,651,228 | 471,072,611 | 2.69% |
| 2026-04-28 | 4.08 | 4.23 | 4.05 | 4.09 | 4.09 | qfq | 110,287,763 | 455,558,802 | 0.74% |
| 2026-04-27 | 3.88 | 4.15 | 3.84 | 4.06 | 4.06 | qfq | 122,376,277 | 492,637,711 | 6.01% |
| 2026-04-24 | 4.00 | 4.00 | 3.79 | 3.83 | 3.83 | qfq | 150,614,154 | 583,931,374 | -10.30% |
| 2026-04-23 | 4.10 | 4.27 | 4.07 | 4.27 | 4.27 | qfq | 160,436,826 | 672,580,629 | 4.15% |
| 2026-04-22 | 4.04 | 4.12 | 3.98 | 4.10 | 4.10 | qfq | 81,675,936 | 330,539,860 | 0.49% |
| 2026-04-21 | 3.95 | 4.30 | 3.94 | 4.08 | 4.08 | qfq | 132,859,740 | 549,585,617 | 3.55% |
| 2026-04-20 | 3.98 | 4.02 | 3.89 | 3.94 | 3.94 | qfq | 64,079,894 | 252,016,775 | -1.99% |
| 2026-04-17 | 4.08 | 4.17 | 3.99 | 4.02 | 4.02 | qfq | 79,225,017 | 320,582,582 | -1.71% |
| 2026-04-16 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 93,110,085 | 378,828,372 | -1.21% |
| 2026-04-15 | 4.03 | 4.14 | 3.94 | 4.14 | 4.14 | qfq | 157,295,418 | 640,772,051 | 3.76% |
| 2026-04-14 | 4.06 | 4.09 | 3.88 | 3.99 | 3.99 | qfq | 88,619,048 | 349,937,502 | -1.72% |
| 2026-04-13 | 3.94 | 4.07 | 3.89 | 4.06 | 4.06 | qfq | 75,842,181 | 303,419,606 | 1.25% |
| 2026-04-10 | 4.00 | 4.10 | 3.91 | 4.01 | 4.01 | qfq | 98,141,169 | 395,286,206 | 2.82% |
| 2026-04-09 | 3.98 | 4.12 | 3.89 | 3.90 | 3.90 | qfq | 76,184,080 | 303,659,709 | -2.99% |
| 2026-04-08 | 3.98 | 4.07 | 3.92 | 4.02 | 4.02 | qfq | 65,563,367 | 261,650,576 | 2.03% |
| 2026-04-07 | 3.90 | 3.96 | 3.73 | 3.94 | 3.94 | qfq | 60,160,425 | 232,643,144 | 1.03% |
| 2026-04-03 | 3.96 | 4.03 | 3.90 | 3.90 | 3.90 | qfq | 71,013,472 | 280,446,801 | -2.99% |
| 2026-04-02 | 3.97 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 94,036,157 | 378,766,168 | 1.01% |
| 2026-04-01 | 3.99 | 4.03 | 3.84 | 3.98 | 3.98 | qfq | 84,117,592 | 332,185,993 | 1.27% |
| 2026-03-31 | 4.00 | 4.08 | 3.92 | 3.93 | 3.93 | qfq | 64,368,765 | 256,587,117 | -2.72% |
| 2026-03-30 | 4.01 | 4.17 | 3.93 | 4.04 | 4.04 | qfq | 95,073,371 | 381,936,873 | 1.76% |
| 2026-03-27 | 3.65 | 3.98 | 3.60 | 3.97 | 3.97 | qfq | 104,661,542 | 405,832,872 | 7.88% |
| 2026-03-26 | 3.68 | 3.78 | 3.65 | 3.68 | 3.68 | qfq | 43,000,903 | 159,665,020 | -0.81% |
| 2026-03-25 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 42,576,649 | 157,492,738 | 1.09% |
| 2026-03-24 | 3.56 | 3.67 | 3.50 | 3.67 | 3.67 | qfq | 53,277,876 | 190,892,973 | 5.46% |
| 2026-03-23 | 3.65 | 3.67 | 3.44 | 3.48 | 3.48 | qfq | 70,611,271 | 251,442,839 | -6.70% |
| 2026-03-20 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | qfq | 43,596,471 | 165,498,331 | -2.86% |
| 2026-03-19 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 46,391,406 | 179,494,176 | -2.54% |
| 2026-03-18 | 4.00 | 4.01 | 3.89 | 3.94 | 3.94 | qfq | 42,716,784 | 167,651,231 | -0.51% |
| 2026-03-17 | 4.06 | 4.11 | 3.94 | 3.96 | 3.96 | qfq | 66,835,143 | 269,718,087 | -2.22% |
| 2026-03-16 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 63,553,310 | 258,701,221 | -1.70% |
| 2026-03-13 | 4.00 | 4.19 | 3.99 | 4.12 | 4.12 | qfq | 99,659,570 | 411,450,393 | 2.49% |
| 2026-03-12 | 4.10 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 54,230,442 | 219,735,240 | -2.43% |
| 2026-03-11 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 59,577,749 | 242,941,760 | 0.98% |
| 2026-03-10 | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 55,133,649 | 225,237,815 | 0.00% |
| 2026-03-09 | 4.01 | 4.11 | 3.95 | 4.08 | 4.08 | qfq | 77,999,892 | 314,073,651 | 0.25% |
| 2026-03-06 | 3.98 | 4.11 | 3.95 | 4.07 | 4.07 | qfq | 62,093,185 | 252,331,912 | 1.24% |
| 2026-03-05 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | qfq | 76,260,800 | 308,179,626 | 1.77% |
| 2026-03-04 | 3.85 | 4.02 | 3.82 | 3.95 | 3.95 | qfq | 85,819,700 | 338,260,784 | 0.25% |
| 2026-03-03 | 4.30 | 4.31 | 3.92 | 3.94 | 3.94 | qfq | 131,041,113 | 532,968,647 | -6.86% |
| 2026-03-02 | 4.37 | 4.42 | 4.18 | 4.23 | 4.23 | qfq | 162,236,076 | 694,309,338 | -3.86% |
| 2026-02-27 | 4.22 | 4.66 | 4.22 | 4.40 | 4.40 | qfq | 276,979,789 | 1,221,337,613 | 2.80% |
| 2026-02-26 | 4.26 | 4.62 | 4.20 | 4.28 | 4.28 | qfq | 323,103,281 | 1,436,984,828 | 11.17% |
| 2026-02-25 | 3.77 | 3.88 | 3.76 | 3.85 | 3.85 | qfq | 58,108,486 | 222,822,636 | 2.67% |
| 2026-02-24 | 3.75 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 51,808,500 | 195,658,812 | 1.08% |
| 2026-02-13 | 3.77 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 41,512,743 | 154,402,922 | -0.80% |
| 2026-02-12 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 32,270,291 | 121,071,628 | -1.58% |
| 2026-02-11 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | qfq | 32,599,800 | 124,602,447 | -1.30% |
| 2026-02-10 | 3.83 | 3.92 | 3.81 | 3.85 | 3.85 | qfq | 52,242,083 | 201,723,017 | 0.26% |
| 2026-02-09 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 50,082,004 | 190,324,142 | 2.13% |
| 2026-02-06 | 3.72 | 3.85 | 3.72 | 3.76 | 3.76 | qfq | 66,970,271 | 253,538,769 | 1.62% |
| 2026-02-05 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 38,108,800 | 142,151,115 | -2.12% |
| 2026-02-04 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | qfq | 44,615,340 | 167,813,113 | 1.07% |
| 2026-02-03 | 3.74 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 48,424,098 | 180,377,465 | 2.47% |
| 2026-02-02 | 3.82 | 3.84 | 3.64 | 3.65 | 3.65 | qfq | 66,259,485 | 247,729,386 | -4.45% |
| 2026-01-30 | 4.04 | 4.04 | 3.78 | 3.82 | 3.82 | qfq | 141,021,582 | 545,710,930 | -8.83% |
| 2026-01-29 | 4.32 | 4.33 | 4.15 | 4.19 | 4.19 | qfq | 91,405,142 | 385,871,560 | -2.33% |
| 2026-01-28 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 76,018,507 | 327,627,127 | -2.50% |
| 2026-01-27 | 4.31 | 4.44 | 4.14 | 4.40 | 4.40 | qfq | 136,764,220 | 584,563,801 | 0.23% |
| 2026-01-26 | 4.27 | 4.55 | 4.20 | 4.39 | 4.39 | qfq | 166,548,507 | 725,283,359 | 3.78% |
| 2026-01-23 | 4.12 | 4.25 | 4.11 | 4.23 | 4.23 | qfq | 110,013,541 | 459,864,663 | 4.19% |
| 2026-01-22 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 73,697,248 | 297,891,077 | 0.25% |
| 2026-01-21 | 3.91 | 4.09 | 3.86 | 4.05 | 4.05 | qfq | 102,962,288 | 411,634,910 | 2.53% |
| 2026-01-20 | 3.99 | 4.11 | 3.91 | 3.95 | 3.95 | qfq | 115,048,536 | 460,482,063 | -0.50% |
| 2026-01-19 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 78,407,553 | 311,000,243 | 0.25% |
| 2026-01-16 | 4.14 | 4.19 | 3.93 | 3.96 | 3.96 | qfq | 134,653,185 | 538,429,306 | -4.58% |
| 2026-01-15 | 4.25 | 4.45 | 4.10 | 4.15 | 4.15 | qfq | 199,136,037 | 841,471,822 | -3.26% |
| 2026-01-14 | 4.36 | 4.58 | 4.20 | 4.29 | 4.29 | qfq | 374,243,295 | 1,646,752,929 | -3.60% |
| 2026-01-13 | 3.81 | 4.45 | 3.81 | 4.45 | 4.45 | qfq | 383,504,323 | 1,643,519,279 | 19.95% |
| 2026-01-12 | 3.63 | 3.73 | 3.60 | 3.71 | 3.71 | qfq | 50,581,780 | 185,593,865 | 2.20% |
| 2026-01-09 | 3.54 | 3.63 | 3.52 | 3.63 | 3.63 | qfq | 50,979,451 | 182,502,719 | 2.54% |
| 2026-01-08 | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | qfq | 31,634,500 | 111,973,665 | 1.14% |
| 2026-01-07 | 3.58 | 3.59 | 3.49 | 3.50 | 3.50 | qfq | 31,342,365 | 110,773,125 | -1.96% |
| 2026-01-06 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 32,111,781 | 114,578,318 | 0.28% |
| 2026-01-05 | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | qfq | 45,592,789 | 160,098,696 | 4.40% |
| 2025-12-31 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 18,002,485 | 61,460,488 | -0.58% |
| 2025-12-30 | 3.47 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 23,715,863 | 81,544,664 | -1.15% |
| 2025-12-29 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 34,473,900 | 120,118,731 | -2.53% |
| 2025-12-26 | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 44,876,902 | 159,978,502 | 1.14% |
| 2025-12-25 | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 28,865,651 | 101,037,769 | -0.28% |
| 2025-12-24 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 30,062,279 | 105,965,490 | -0.84% |
| 2025-12-23 | 3.52 | 3.60 | 3.51 | 3.56 | 3.56 | qfq | 37,358,681 | 132,673,837 | 1.14% |
| 2025-12-22 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 22,320,840 | 78,754,746 | 0.00% |
| 2025-12-19 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 25,628,710 | 89,620,914 | 1.73% |
| 2025-12-18 | 3.43 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 29,905,499 | 104,156,758 | -0.29% |
| 2025-12-17 | 3.41 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 31,412,300 | 108,141,900 | 2.06% |
| 2025-12-16 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 26,650,532 | 91,374,167 | -2.58% |
| 2025-12-15 | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 19,357,100 | 67,758,790 | -0.57% |
| 2025-12-12 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 27,191,573 | 95,518,369 | 0.00% |
| 2025-12-11 | 3.62 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 33,710,374 | 119,525,912 | -2.77% |
| 2025-12-10 | 3.64 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 41,732,662 | 149,903,528 | -1.10% |
| 2025-12-09 | 3.80 | 3.81 | 3.65 | 3.65 | 3.65 | qfq | 59,267,343 | 219,287,792 | -4.45% |
| 2025-12-08 | 3.80 | 3.89 | 3.80 | 3.82 | 3.82 | qfq | 49,689,067 | 191,009,658 | 0.79% |
| 2025-12-05 | 3.82 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 43,366,900 | 163,082,583 | -0.26% |
| 2025-12-04 | 3.83 | 3.87 | 3.73 | 3.80 | 3.80 | qfq | 52,474,385 | 199,334,021 | -1.30% |
| 2025-12-03 | 3.86 | 4.01 | 3.83 | 3.85 | 3.85 | qfq | 71,934,519 | 280,307,437 | -0.52% |
| 2025-12-02 | 3.87 | 3.99 | 3.76 | 3.87 | 3.87 | qfq | 60,711,753 | 234,182,807 | -0.51% |
| 2025-12-01 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 55,147,992 | 215,236,106 | -1.77% |
| 2025-11-28 | 3.93 | 3.97 | 3.86 | 3.96 | 3.96 | qfq | 50,776,487 | 199,212,516 | -0.25% |
| 2025-11-27 | 4.06 | 4.11 | 3.91 | 3.97 | 3.97 | qfq | 74,950,064 | 296,962,822 | -1.73% |
| 2025-11-26 | 4.00 | 4.28 | 3.98 | 4.04 | 4.04 | qfq | 147,850,632 | 611,189,301 | 1.00% |
| 2025-11-25 | 3.79 | 4.07 | 3.78 | 4.00 | 4.00 | qfq | 105,432,857 | 417,486,486 | 6.38% |
| 2025-11-24 | 3.75 | 3.83 | 3.68 | 3.76 | 3.76 | qfq | 56,045,030 | 210,717,939 | 0.27% |
| 2025-11-21 | 3.87 | 3.94 | 3.75 | 3.75 | 3.75 | qfq | 94,131,708 | 359,142,410 | -5.54% |
| 2025-11-20 | 3.92 | 4.14 | 3.88 | 3.97 | 3.97 | qfq | 144,337,217 | 579,845,448 | 4.47% |
| 2025-11-19 | 3.89 | 3.95 | 3.78 | 3.80 | 3.80 | qfq | 73,292,961 | 280,964,527 | -3.80% |
| 2025-11-18 | 3.88 | 4.07 | 3.87 | 3.95 | 3.95 | qfq | 99,836,089 | 397,751,600 | 1.54% |
| 2025-11-17 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | qfq | 61,809,590 | 239,323,294 | -0.51% |
| 2025-11-14 | 3.89 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 73,294,186 | 290,438,898 | -1.26% |
| 2025-11-13 | 3.86 | 4.03 | 3.77 | 3.96 | 3.96 | qfq | 84,866,535 | 331,034,986 | 2.06% |
| 2025-11-12 | 3.86 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 69,603,440 | 269,930,666 | 0.78% |
| 2025-11-11 | 3.81 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 76,170,825 | 291,216,288 | 0.26% |
| 2025-11-10 | 3.66 | 3.88 | 3.66 | 3.84 | 3.84 | qfq | 104,264,811 | 396,252,170 | 5.49% |
| 2025-11-07 | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | qfq | 52,529,600 | 190,630,082 | 1.96% |
| 2025-11-06 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 28,092,308 | 100,126,802 | -0.83% |
| 2025-11-05 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 31,381,700 | 112,485,434 | 0.56% |
| 2025-11-04 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 34,862,400 | 124,460,693 | -1.38% |
| 2025-11-03 | 3.60 | 3.65 | 3.55 | 3.63 | 3.63 | qfq | 47,959,299 | 172,793,241 | 0.55% |
| 2025-10-31 | 3.46 | 3.63 | 3.43 | 3.61 | 3.61 | qfq | 83,056,925 | 296,065,922 | 5.25% |
| 2025-10-30 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 32,361,338 | 111,509,477 | -2.00% |
| 2025-10-29 | 3.42 | 3.50 | 3.37 | 3.50 | 3.50 | qfq | 37,127,333 | 128,223,399 | 2.34% |
| 2025-10-28 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 25,569,600 | 87,941,937 | -0.58% |
| 2025-10-27 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 27,006,600 | 92,936,742 | 0.00% |
| 2025-10-24 | 3.50 | 3.52 | 3.43 | 3.44 | 3.44 | qfq | 31,802,100 | 110,029,007 | -1.71% |
| 2025-10-23 | 3.54 | 3.58 | 3.44 | 3.50 | 3.50 | qfq | 35,567,140 | 123,822,806 | -1.69% |
| 2025-10-22 | 3.52 | 3.60 | 3.51 | 3.56 | 3.56 | qfq | 37,197,350 | 132,371,136 | 1.14% |
| 2025-10-21 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | qfq | 38,731,400 | 134,706,879 | 2.62% |
| 2025-10-20 | 3.42 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 28,106,608 | 96,478,862 | 0.29% |
| 2025-10-17 | 3.47 | 3.51 | 3.41 | 3.42 | 3.42 | qfq | 38,410,666 | 133,184,850 | -1.44% |
| 2025-10-16 | 3.46 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 40,717,100 | 141,587,584 | 0.00% |
| 2025-10-15 | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | qfq | 50,448,473 | 173,562,630 | 3.27% |
| 2025-10-14 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 31,285,229 | 106,249,982 | -1.18% |
| 2025-10-13 | 3.30 | 3.41 | 3.20 | 3.40 | 3.40 | qfq | 37,418,175 | 125,182,132 | -0.58% |
| 2025-10-10 | 3.42 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 36,335,300 | 124,713,441 | 0.00% |
| 2025-10-09 | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 35,872,629 | 122,765,889 | 1.18% |
| 2025-09-30 | 3.45 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 53,435,836 | 181,825,493 | -3.15% |
| 2025-09-29 | 3.50 | 3.51 | 3.42 | 3.49 | 3.49 | qfq | 28,730,729 | 99,796,349 | 0.00% |
| 2025-09-26 | 3.51 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 25,765,987 | 90,271,142 | -1.41% |
| 2025-09-25 | 3.58 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 29,601,100 | 106,118,831 | -1.39% |
| 2025-09-24 | 3.53 | 3.59 | 3.51 | 3.59 | 3.59 | qfq | 28,207,408 | 100,614,926 | 1.70% |
| 2025-09-23 | 3.62 | 3.63 | 3.48 | 3.53 | 3.53 | qfq | 46,708,928 | 165,294,882 | -3.29% |
| 2025-09-22 | 3.70 | 3.73 | 3.61 | 3.65 | 3.65 | qfq | 32,169,200 | 117,779,339 | 0.00% |
| 2025-09-19 | 3.71 | 3.75 | 3.63 | 3.65 | 3.65 | qfq | 41,597,200 | 152,508,441 | -1.88% |
| 2025-09-18 | 3.81 | 3.85 | 3.68 | 3.72 | 3.72 | qfq | 57,710,604 | 218,980,143 | -2.11% |
| 2025-09-17 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | qfq | 40,752,662 | 155,265,224 | -1.81% |
| 2025-09-16 | 3.84 | 3.87 | 3.78 | 3.87 | 3.87 | qfq | 50,750,100 | 194,698,749 | 0.78% |
| 2025-09-15 | 3.76 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 45,169,235 | 171,886,268 | 1.86% |
| 2025-09-12 | 3.80 | 3.82 | 3.74 | 3.77 | 3.77 | qfq | 39,176,493 | 148,110,972 | -0.53% |
| 2025-09-11 | 3.75 | 3.79 | 3.66 | 3.79 | 3.79 | qfq | 42,060,170 | 157,017,399 | 0.53% |
| 2025-09-10 | 3.78 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 29,990,495 | 113,600,723 | -0.53% |
| 2025-09-09 | 3.84 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 41,072,200 | 157,432,718 | -2.07% |
| 2025-09-08 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 42,447,095 | 163,125,354 | 2.11% |
| 2025-09-05 | 3.73 | 3.79 | 3.65 | 3.79 | 3.79 | qfq | 43,521,340 | 162,534,769 | 1.61% |
| 2025-09-04 | 3.75 | 3.82 | 3.67 | 3.73 | 3.73 | qfq | 46,332,003 | 174,085,838 | -0.27% |
| 2025-09-03 | 3.82 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 39,928,702 | 151,594,603 | -2.35% |
| 2025-09-02 | 3.92 | 3.92 | 3.78 | 3.83 | 3.83 | qfq | 50,266,294 | 193,152,118 | -2.05% |
| 2025-09-01 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | qfq | 52,810,152 | 206,108,798 | 1.30% |
| 2025-08-29 | 3.89 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 56,201,330 | 218,305,697 | -1.03% |
| 2025-08-28 | 3.92 | 4.05 | 3.70 | 3.90 | 3.90 | qfq | 98,134,175 | 378,746,275 | -0.51% |
| 2025-08-27 | 4.04 | 4.08 | 3.91 | 3.92 | 3.92 | qfq | 72,961,450 | 291,437,895 | -3.21% |
| 2025-08-26 | 4.07 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 68,329,940 | 278,523,730 | -0.74% |
| 2025-08-25 | 3.98 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 71,610,466 | 289,810,322 | 2.00% |
| 2025-08-22 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 49,617,700 | 198,023,713 | -0.50% |
| 2025-08-21 | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 53,578,630 | 216,757,281 | -0.74% |
| 2025-08-20 | 4.09 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 90,375,245 | 364,404,686 | -1.46% |
| 2025-08-19 | 4.10 | 4.24 | 4.06 | 4.11 | 4.11 | qfq | 132,649,927 | 550,617,406 | 0.74% |
| 2025-08-18 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 73,286,556 | 297,465,507 | 1.49% |
| 2025-08-15 | 3.96 | 4.02 | 3.92 | 4.02 | 4.02 | qfq | 73,039,686 | 290,381,628 | 0.75% |
| 2025-08-14 | 4.12 | 4.19 | 3.98 | 3.99 | 3.99 | qfq | 97,046,088 | 394,518,469 | -2.68% |
| 2025-08-13 | 4.06 | 4.15 | 3.98 | 4.10 | 4.10 | qfq | 87,028,035 | 353,589,890 | 1.23% |
| 2025-08-12 | 4.14 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 84,703,767 | 345,491,227 | -2.88% |
| 2025-08-11 | 4.06 | 4.19 | 4.03 | 4.17 | 4.17 | qfq | 123,525,910 | 510,657,981 | 3.99% |
| 2025-08-08 | 3.98 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 79,787,894 | 319,845,710 | 0.00% |
| 2025-08-07 | 4.04 | 4.10 | 3.98 | 4.01 | 4.01 | qfq | 91,692,972 | 369,361,590 | -1.47% |
| 2025-08-06 | 4.15 | 4.18 | 4.04 | 4.07 | 4.07 | qfq | 141,324,082 | 578,037,020 | -2.63% |
| 2025-08-05 | 4.27 | 4.32 | 4.14 | 4.18 | 4.18 | qfq | 138,873,980 | 583,993,921 | -2.56% |
| 2025-08-04 | 4.33 | 4.38 | 4.13 | 4.29 | 4.29 | qfq | 170,094,247 | 717,837,285 | 1.18% |
| 2025-08-01 | 4.54 | 4.78 | 4.22 | 4.24 | 4.24 | qfq | 268,327,882 | 1,197,704,711 | -9.59% |
| 2025-07-31 | 4.51 | 4.82 | 4.36 | 4.69 | 4.69 | qfq | 292,868,509 | 1,345,793,906 | 4.92% |
| 2025-07-30 | 4.25 | 4.83 | 4.13 | 4.47 | 4.47 | qfq | 313,448,151 | 1,412,000,357 | 4.93% |
| 2025-07-29 | 4.15 | 4.50 | 4.03 | 4.26 | 4.26 | qfq | 311,631,867 | 1,319,013,790 | -1.84% |
| 2025-07-28 | 3.71 | 4.51 | 3.70 | 4.34 | 4.34 | qfq | 361,216,888 | 1,559,422,378 | 15.43% |
| 2025-07-25 | 3.59 | 4.10 | 3.56 | 3.76 | 3.76 | qfq | 246,540,443 | 952,674,566 | 5.03% |
| 2025-07-24 | 3.44 | 3.67 | 3.42 | 3.58 | 3.58 | qfq | 107,693,498 | 384,188,271 | 4.99% |
| 2025-07-23 | 3.44 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 48,503,225 | 166,714,199 | -1.16% |
| 2025-07-22 | 3.49 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 49,228,200 | 170,918,763 | -1.43% |
| 2025-07-21 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 52,163,500 | 181,221,507 | 0.86% |
| 2025-07-18 | 3.48 | 3.49 | 3.38 | 3.47 | 3.47 | qfq | 53,739,785 | 184,045,171 | -0.57% |
| 2025-07-17 | 3.47 | 3.54 | 3.44 | 3.49 | 3.49 | qfq | 65,723,485 | 229,203,737 | 0.29% |
| 2025-07-16 | 3.34 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 92,879,772 | 318,659,631 | 3.57% |
| 2025-07-15 | 3.42 | 3.44 | 3.29 | 3.36 | 3.36 | qfq | 66,226,996 | 220,736,552 | -2.33% |
| 2025-07-14 | 3.37 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 71,886,760 | 246,076,791 | 2.08% |
| 2025-07-11 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 41,530,700 | 139,740,419 | -0.59% |
| 2025-07-10 | 3.31 | 3.42 | 3.29 | 3.39 | 3.39 | qfq | 63,620,500 | 214,511,104 | 2.42% |
| 2025-07-09 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 45,067,000 | 149,750,865 | -1.49% |
| 2025-07-08 | 3.32 | 3.47 | 3.31 | 3.36 | 3.36 | qfq | 67,686,200 | 228,461,582 | 0.90% |
| 2025-07-07 | 3.35 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 47,883,800 | 160,356,821 | -1.19% |
| 2025-07-04 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 57,699,632 | 194,483,003 | -0.59% |
| 2025-07-03 | 3.28 | 3.40 | 3.25 | 3.39 | 3.39 | qfq | 78,362,569 | 262,683,628 | 3.35% |
| 2025-07-02 | 3.32 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 75,218,784 | 249,473,025 | -2.09% |
| 2025-07-01 | 3.15 | 3.42 | 3.15 | 3.35 | 3.35 | qfq | 118,314,878 | 390,074,798 | 6.69% |
| 2025-06-30 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 26,244,700 | 82,264,816 | 0.32% |
| 2025-06-27 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 32,768,498 | 102,750,885 | 0.64% |
| 2025-06-26 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 27,514,200 | 85,754,678 | -1.27% |
| 2025-06-25 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 35,511,947 | 111,266,749 | -0.32% |
| 2025-06-24 | 3.11 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 31,617,100 | 99,652,015 | 1.94% |
| 2025-06-23 | 3.05 | 3.11 | 3.02 | 3.10 | 3.10 | qfq | 33,160,300 | 102,164,634 | 2.31% |
| 2025-06-20 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 29,348,778 | 89,164,019 | -0.66% |
| 2025-06-19 | 3.12 | 3.15 | 3.03 | 3.05 | 3.05 | qfq | 46,437,004 | 142,818,270 | -3.17% |
| 2025-06-18 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 50,720,200 | 160,829,796 | -3.08% |
| 2025-06-17 | 3.25 | 3.36 | 3.22 | 3.25 | 3.25 | qfq | 65,853,508 | 215,978,579 | 0.62% |
| 2025-06-16 | 3.22 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 44,784,000 | 144,961,671 | -0.31% |
| 2025-06-13 | 3.34 | 3.38 | 3.23 | 3.24 | 3.24 | qfq | 64,528,600 | 211,765,164 | -3.86% |
| 2025-06-12 | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 57,839,647 | 192,817,069 | 0.60% |
| 2025-06-11 | 3.39 | 3.48 | 3.34 | 3.35 | 3.35 | qfq | 63,575,400 | 215,412,270 | -1.18% |
| 2025-06-10 | 3.44 | 3.48 | 3.32 | 3.39 | 3.39 | qfq | 96,134,747 | 326,642,013 | -1.45% |
| 2025-06-09 | 3.23 | 3.56 | 3.22 | 3.44 | 3.44 | qfq | 148,064,147 | 507,888,811 | 7.17% |
| 2025-06-06 | 3.23 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 44,605,600 | 143,368,432 | -0.62% |
| 2025-06-05 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | qfq | 65,360,700 | 211,698,947 | -3.00% |
| 2025-06-04 | 3.30 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 71,127,100 | 233,880,502 | 0.30% |
| 2025-06-03 | 3.16 | 3.33 | 3.14 | 3.32 | 3.32 | qfq | 88,553,999 | 291,006,554 | 3.43% |
| 2025-05-30 | 3.25 | 3.30 | 3.19 | 3.21 | 3.21 | qfq | 73,868,800 | 239,672,899 | -1.53% |
| 2025-05-29 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | qfq | 93,325,700 | 302,444,743 | 2.52% |
| 2025-05-28 | 3.18 | 3.28 | 3.15 | 3.18 | 3.18 | qfq | 72,639,300 | 232,036,730 | -1.24% |
| 2025-05-27 | 3.06 | 3.23 | 3.03 | 3.22 | 3.22 | qfq | 105,328,583 | 333,202,934 | 5.23% |
| 2025-05-26 | 3.17 | 3.18 | 3.03 | 3.06 | 3.06 | qfq | 81,433,600 | 249,847,148 | -3.47% |
| 2025-05-23 | 3.13 | 3.47 | 3.13 | 3.17 | 3.17 | qfq | 114,073,248 | 372,738,592 | 1.28% |
| 2025-05-22 | 3.12 | 3.17 | 3.09 | 3.13 | 3.13 | qfq | 78,589,400 | 246,133,141 | 0.00% |
| 2025-05-21 | 3.15 | 3.29 | 3.13 | 3.13 | 3.13 | qfq | 107,700,883 | 345,454,864 | -2.19% |
| 2025-05-20 | 3.14 | 3.42 | 3.11 | 3.20 | 3.20 | qfq | 117,448,926 | 381,960,982 | 2.24% |
| 2025-05-19 | 3.12 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 64,203,400 | 198,048,346 | 0.32% |
| 2025-05-16 | 3.02 | 3.14 | 2.98 | 3.12 | 3.12 | qfq | 87,184,700 | 267,297,052 | 1.63% |
| 2025-05-15 | 2.97 | 3.15 | 2.93 | 3.07 | 3.07 | qfq | 110,775,401 | 338,536,130 | 3.02% |
| 2025-05-14 | 2.96 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 47,085,000 | 140,034,169 | 0.34% |
| 2025-05-13 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 43,240,700 | 127,830,399 | 1.37% |
| 2025-05-12 | 2.95 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 45,685,200 | 132,864,816 | -0.68% |
| 2025-05-09 | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 42,396,200 | 125,833,918 | -1.34% |
| 2025-05-08 | 2.97 | 3.05 | 2.96 | 2.99 | 2.99 | qfq | 56,875,416 | 170,709,156 | 0.34% |
| 2025-05-07 | 3.04 | 3.08 | 2.95 | 2.98 | 2.98 | qfq | 79,036,698 | 237,480,976 | -1.32% |
| 2025-05-06 | 2.96 | 3.13 | 2.93 | 3.02 | 3.02 | qfq | 102,087,882 | 307,392,203 | 5.59% |
| 2025-04-30 | 2.95 | 2.97 | 2.84 | 2.86 | 2.86 | qfq | 82,977,211 | 239,796,573 | -1.72% |
| 2025-04-29 | 3.04 | 3.07 | 2.88 | 2.91 | 2.91 | qfq | 112,731,713 | 331,136,288 | -3.96% |
| 2025-04-28 | 3.04 | 3.18 | 2.86 | 3.03 | 3.03 | qfq | 145,812,441 | 442,227,016 | -0.33% |
| 2025-04-25 | 3.19 | 3.38 | 3.03 | 3.04 | 3.04 | qfq | 254,316,471 | 815,659,438 | -2.56% |
| 2025-04-24 | 2.60 | 3.12 | 2.60 | 3.12 | 3.12 | qfq | 129,173,105 | 380,785,159 | 20.00% |
| 2025-04-23 | 2.65 | 2.84 | 2.58 | 2.60 | 2.60 | qfq | 113,088,056 | 306,705,026 | 7.00% |
| 2025-04-22 | 2.40 | 2.46 | 2.39 | 2.43 | 2.43 | qfq | 23,128,500 | 56,232,504 | 0.41% |
| 2025-04-21 | 2.36 | 2.43 | 2.34 | 2.42 | 2.42 | qfq | 16,346,238 | 39,282,924 | 1.68% |
| 2025-04-18 | 2.37 | 2.42 | 2.34 | 2.38 | 2.38 | qfq | 16,609,600 | 39,399,796 | 0.42% |
| 2025-04-17 | 2.34 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 15,677,500 | 37,258,239 | 0.42% |
| 2025-04-16 | 2.41 | 2.42 | 2.32 | 2.36 | 2.36 | qfq | 23,206,782 | 54,912,857 | -2.88% |
| 2025-04-15 | 2.44 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 15,788,636 | 38,215,204 | -0.41% |
| 2025-04-14 | 2.44 | 2.49 | 2.43 | 2.44 | 2.44 | qfq | 23,872,614 | 58,611,494 | 1.24% |
| 2025-04-11 | 2.40 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 24,531,214 | 59,421,556 | -1.23% |
| 2025-04-10 | 2.41 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 34,523,000 | 83,611,558 | 3.39% |
| 2025-04-09 | 2.27 | 2.39 | 2.14 | 2.36 | 2.36 | qfq | 39,504,882 | 89,556,161 | 2.16% |
| 2025-04-08 | 2.28 | 2.36 | 2.26 | 2.31 | 2.31 | qfq | 35,628,100 | 82,288,714 | 2.67% |
| 2025-04-07 | 2.57 | 2.57 | 2.18 | 2.25 | 2.25 | qfq | 57,197,444 | 133,749,044 | -15.41% |
| 2025-04-03 | 2.61 | 2.69 | 2.60 | 2.66 | 2.66 | qfq | 22,044,386 | 58,596,387 | 1.14% |
| 2025-04-02 | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 19,003,944 | 50,192,664 | -1.50% |
| 2025-04-01 | 2.59 | 2.72 | 2.59 | 2.67 | 2.67 | qfq | 35,589,862 | 95,354,039 | 3.09% |
| 2025-03-31 | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | qfq | 22,701,600 | 58,642,455 | -2.26% |
| 2025-03-28 | 2.67 | 2.72 | 2.65 | 2.65 | 2.65 | qfq | 20,680,200 | 55,426,783 | -1.12% |
| 2025-03-27 | 2.68 | 2.70 | 2.62 | 2.68 | 2.68 | qfq | 20,156,000 | 53,762,321 | 0.00% |
| 2025-03-26 | 2.66 | 2.71 | 2.64 | 2.68 | 2.68 | qfq | 19,839,500 | 53,270,441 | 0.37% |
| 2025-03-25 | 2.63 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 24,567,872 | 64,717,428 | 1.14% |
| 2025-03-24 | 2.75 | 2.77 | 2.60 | 2.64 | 2.64 | qfq | 42,101,900 | 112,407,128 | -4.69% |
| 2025-03-21 | 2.81 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 33,634,925 | 94,057,346 | -0.72% |
| 2025-03-20 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 26,810,900 | 75,310,890 | -0.71% |
| 2025-03-19 | 2.80 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 22,908,100 | 64,423,694 | 0.00% |
| 2025-03-18 | 2.83 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 29,022,300 | 81,513,511 | -0.71% |
| 2025-03-17 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 39,734,800 | 112,959,261 | -1.74% |
| 2025-03-14 | 2.82 | 2.89 | 2.77 | 2.88 | 2.88 | qfq | 57,224,801 | 161,503,056 | 1.05% |
| 2025-03-13 | 2.76 | 2.94 | 2.75 | 2.85 | 2.85 | qfq | 80,289,883 | 228,900,121 | 3.26% |
| 2025-03-12 | 2.75 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 33,500,000 | 92,780,736 | 0.36% |
| 2025-03-11 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 31,751,459 | 86,695,787 | -0.36% |
| 2025-03-10 | 2.74 | 2.87 | 2.73 | 2.76 | 2.76 | qfq | 49,541,949 | 138,169,990 | 2.60% |
| 2025-03-07 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 28,438,916 | 77,083,134 | -2.54% |
| 2025-03-06 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | qfq | 26,030,736 | 71,344,951 | 1.47% |
| 2025-03-05 | 2.75 | 2.75 | 2.66 | 2.72 | 2.72 | qfq | 23,460,400 | 63,171,603 | -0.73% |
| 2025-03-04 | 2.70 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 18,159,600 | 49,373,610 | 1.11% |
| 2025-03-03 | 2.71 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 22,802,080 | 62,483,945 | 0.00% |
| 2025-02-28 | 2.82 | 2.84 | 2.70 | 2.71 | 2.71 | qfq | 32,372,528 | 89,475,180 | -4.24% |
| 2025-02-27 | 2.88 | 2.91 | 2.79 | 2.83 | 2.83 | qfq | 34,451,800 | 97,950,778 | -1.05% |
| 2025-02-26 | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 33,466,900 | 95,218,662 | 1.06% |
| 2025-02-25 | 2.83 | 2.88 | 2.79 | 2.83 | 2.83 | qfq | 29,953,600 | 84,931,080 | -1.05% |
| 2025-02-24 | 2.86 | 2.89 | 2.81 | 2.86 | 2.86 | qfq | 36,372,300 | 103,795,264 | 0.35% |
| 2025-02-21 | 2.87 | 2.91 | 2.79 | 2.85 | 2.85 | qfq | 41,633,701 | 118,185,171 | -1.04% |
| 2025-02-20 | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | qfq | 53,835,845 | 156,950,501 | 1.05% |
| 2025-02-19 | 2.82 | 2.89 | 2.78 | 2.85 | 2.85 | qfq | 47,117,000 | 133,787,618 | 1.06% |
| 2025-02-18 | 2.96 | 2.99 | 2.81 | 2.82 | 2.82 | qfq | 68,254,247 | 196,863,277 | -6.31% |
| 2025-02-17 | 3.00 | 3.17 | 2.93 | 3.01 | 3.01 | qfq | 102,781,705 | 312,908,605 | 3.08% |
| 2025-02-14 | 2.72 | 3.01 | 2.72 | 2.92 | 2.92 | qfq | 102,209,186 | 295,945,289 | 6.18% |
| 2025-02-13 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 34,016,000 | 93,925,176 | -0.72% |
| 2025-02-12 | 2.79 | 2.81 | 2.73 | 2.77 | 2.77 | qfq | 31,901,847 | 88,083,870 | -0.36% |
| 2025-02-11 | 2.83 | 2.90 | 2.77 | 2.78 | 2.78 | qfq | 50,210,926 | 141,792,969 | -2.46% |
| 2025-02-10 | 2.72 | 2.86 | 2.71 | 2.85 | 2.85 | qfq | 54,743,512 | 154,134,695 | 4.78% |
| 2025-02-07 | 2.59 | 2.76 | 2.59 | 2.72 | 2.72 | qfq | 48,407,693 | 130,368,325 | 4.62% |
| 2025-02-06 | 2.55 | 2.60 | 2.51 | 2.60 | 2.60 | qfq | 27,561,300 | 70,574,055 | 1.56% |
| 2025-02-05 | 2.53 | 2.57 | 2.52 | 2.56 | 2.56 | qfq | 26,126,200 | 66,657,611 | 2.40% |
| 2025-01-27 | 2.50 | 2.55 | 2.48 | 2.50 | 2.50 | qfq | 21,793,200 | 54,901,232 | 0.40% |
| 2025-01-24 | 2.49 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 25,265,300 | 62,287,249 | 0.40% |
| 2025-01-23 | 2.53 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 36,476,600 | 92,461,783 | -0.40% |
| 2025-01-22 | 2.56 | 2.57 | 2.48 | 2.49 | 2.49 | qfq | 33,952,800 | 85,086,115 | -4.60% |
| 2025-01-21 | 2.67 | 2.68 | 2.59 | 2.61 | 2.61 | qfq | 19,048,800 | 49,801,436 | -1.51% |
| 2025-01-20 | 2.66 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 22,161,702 | 58,859,598 | 0.38% |
| 2025-01-17 | 2.66 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 19,647,081 | 51,826,595 | -1.12% |
| 2025-01-16 | 2.64 | 2.72 | 2.63 | 2.67 | 2.67 | qfq | 28,145,603 | 75,304,828 | 1.14% |
| 2025-01-15 | 2.65 | 2.67 | 2.60 | 2.64 | 2.64 | qfq | 22,690,622 | 59,740,308 | -0.75% |
| 2025-01-14 | 2.56 | 2.67 | 2.55 | 2.66 | 2.66 | qfq | 30,796,260 | 80,704,517 | 4.31% |
| 2025-01-13 | 2.50 | 2.57 | 2.46 | 2.55 | 2.55 | qfq | 26,392,980 | 66,539,974 | 0.39% |
| 2025-01-10 | 2.66 | 2.70 | 2.54 | 2.54 | 2.54 | qfq | 31,616,373 | 82,685,836 | -4.87% |
| 2025-01-09 | 2.69 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 34,534,600 | 92,756,281 | -1.48% |
| 2025-01-08 | 2.68 | 2.80 | 2.63 | 2.71 | 2.71 | qfq | 47,429,400 | 128,406,939 | 0.37% |
| 2025-01-07 | 2.73 | 2.75 | 2.60 | 2.70 | 2.70 | qfq | 57,232,465 | 152,340,366 | -3.23% |
| 2025-01-06 | 2.61 | 2.83 | 2.55 | 2.79 | 2.79 | qfq | 81,859,915 | 222,637,940 | 8.14% |
| 2025-01-03 | 2.71 | 2.72 | 2.56 | 2.58 | 2.58 | qfq | 31,250,886 | 82,634,205 | -4.44% |
| 2025-01-02 | 2.77 | 2.82 | 2.66 | 2.70 | 2.70 | qfq | 33,600,300 | 92,486,707 | -2.88% |
| 2024-12-31 | 2.86 | 2.90 | 2.78 | 2.78 | 2.78 | qfq | 25,542,900 | 72,245,188 | -2.80% |
| 2024-12-30 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | qfq | 27,113,677 | 77,168,481 | -1.72% |
| 2024-12-27 | 2.85 | 2.96 | 2.84 | 2.91 | 2.91 | qfq | 29,967,272 | 87,398,453 | 1.75% |
| 2024-12-26 | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | qfq | 27,296,100 | 78,090,862 | 0.00% |
| 2024-12-25 | 2.97 | 2.99 | 2.81 | 2.86 | 2.86 | qfq | 38,403,808 | 109,996,659 | -3.38% |
| 2024-12-24 | 2.99 | 3.03 | 2.90 | 2.96 | 2.96 | qfq | 38,526,578 | 113,966,529 | -1.00% |
| 2024-12-23 | 3.23 | 3.24 | 2.99 | 2.99 | 2.99 | qfq | 56,620,763 | 174,024,963 | -7.43% |
| 2024-12-20 | 3.20 | 3.27 | 3.17 | 3.23 | 3.23 | qfq | 30,107,745 | 96,913,762 | 0.62% |
| 2024-12-19 | 3.20 | 3.25 | 3.13 | 3.21 | 3.21 | qfq | 35,993,162 | 114,674,726 | -0.93% |
| 2024-12-18 | 3.27 | 3.30 | 3.21 | 3.24 | 3.24 | qfq | 33,558,200 | 109,191,605 | -0.61% |
| 2024-12-17 | 3.44 | 3.45 | 3.25 | 3.26 | 3.26 | qfq | 59,449,762 | 197,207,964 | -5.78% |
| 2024-12-16 | 3.39 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 57,128,908 | 196,968,209 | 0.58% |
| 2024-12-13 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | qfq | 83,772,379 | 291,614,161 | -3.91% |
| 2024-12-12 | 3.55 | 3.62 | 3.50 | 3.58 | 3.58 | qfq | 72,124,700 | 257,084,268 | 0.85% |
| 2024-12-11 | 3.49 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 69,745,478 | 246,548,241 | 1.14% |
| 2024-12-10 | 3.66 | 3.75 | 3.48 | 3.51 | 3.51 | qfq | 124,271,780 | 449,131,925 | -2.23% |
| 2024-12-09 | 3.58 | 3.83 | 3.53 | 3.59 | 3.59 | qfq | 155,220,256 | 564,496,961 | 1.99% |
| 2024-12-06 | 3.24 | 3.88 | 3.20 | 3.52 | 3.52 | qfq | 146,550,235 | 506,725,657 | 6.34% |
| 2024-12-05 | 3.42 | 3.43 | 3.25 | 3.31 | 3.31 | qfq | 101,945,835 | 339,094,150 | 3.12% |
| 2024-12-04 | 3.32 | 3.34 | 3.18 | 3.21 | 3.21 | qfq | 40,807,800 | 132,908,098 | -3.31% |
| 2024-12-03 | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | qfq | 41,733,166 | 137,517,257 | -0.90% |
| 2024-12-02 | 3.21 | 3.38 | 3.20 | 3.35 | 3.35 | qfq | 65,486,368 | 217,535,440 | 5.02% |
| 2024-11-29 | 3.19 | 3.21 | 3.09 | 3.19 | 3.19 | qfq | 45,744,540 | 144,542,322 | -0.31% |
| 2024-11-28 | 3.08 | 3.25 | 3.06 | 3.20 | 3.20 | qfq | 71,490,442 | 227,109,953 | 3.56% |
| 2024-11-27 | 3.00 | 3.09 | 2.92 | 3.09 | 3.09 | qfq | 36,287,200 | 108,473,742 | 2.66% |
| 2024-11-26 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | qfq | 38,558,000 | 117,928,801 | -1.95% |
| 2024-11-25 | 3.00 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 31,670,516 | 95,712,616 | 2.33% |
| 2024-11-22 | 3.14 | 3.17 | 2.98 | 3.00 | 3.00 | qfq | 48,462,278 | 150,087,796 | -5.06% |
| 2024-11-21 | 3.12 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 50,149,578 | 157,307,925 | -0.32% |
| 2024-11-20 | 3.08 | 3.19 | 3.04 | 3.17 | 3.17 | qfq | 72,440,299 | 227,338,976 | 2.92% |
| 2024-11-19 | 2.96 | 3.11 | 2.90 | 3.08 | 3.08 | qfq | 43,951,446 | 130,956,966 | 4.05% |
| 2024-11-18 | 3.03 | 3.08 | 2.93 | 2.96 | 2.96 | qfq | 44,266,400 | 132,170,291 | -2.31% |
| 2024-11-15 | 3.09 | 3.16 | 3.01 | 3.03 | 3.03 | qfq | 40,932,400 | 126,441,433 | -2.26% |
| 2024-11-14 | 3.21 | 3.22 | 3.10 | 3.10 | 3.10 | qfq | 42,365,500 | 133,642,672 | -4.32% |
| 2024-11-13 | 3.28 | 3.37 | 3.17 | 3.24 | 3.24 | qfq | 72,457,800 | 235,046,592 | -2.99% |
| 2024-11-12 | 3.38 | 3.54 | 3.30 | 3.34 | 3.34 | qfq | 106,004,260 | 361,884,904 | -0.60% |
| 2024-11-11 | 3.33 | 3.38 | 3.21 | 3.36 | 3.36 | qfq | 85,907,916 | 282,701,078 | 0.30% |
| 2024-11-08 | 3.46 | 3.62 | 3.32 | 3.35 | 3.35 | qfq | 130,493,908 | 445,728,828 | 0.30% |
| 2024-11-07 | 3.04 | 3.40 | 3.03 | 3.34 | 3.34 | qfq | 116,861,660 | 379,917,353 | 8.79% |
| 2024-11-06 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 74,688,640 | 227,713,264 | 1.32% |
| 2024-11-05 | 2.88 | 3.05 | 2.88 | 3.03 | 3.03 | qfq | 83,806,325 | 251,283,960 | 5.94% |
| 2024-11-04 | 2.81 | 2.87 | 2.81 | 2.86 | 2.86 | qfq | 33,221,506 | 94,700,332 | 0.70% |
| 2024-11-01 | 2.95 | 2.99 | 2.83 | 2.84 | 2.84 | qfq | 54,941,200 | 158,823,740 | -4.38% |
| 2024-10-31 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 48,413,888 | 143,422,946 | 1.02% |
| 2024-10-30 | 2.94 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 56,552,042 | 165,307,409 | -0.68% |
| 2024-10-29 | 3.09 | 3.11 | 2.95 | 2.96 | 2.96 | qfq | 77,279,642 | 232,006,602 | -4.21% |
| 2024-10-28 | 2.99 | 3.14 | 2.94 | 3.09 | 3.09 | qfq | 97,175,634 | 296,186,385 | 1.64% |
| 2024-10-25 | 3.00 | 3.05 | 2.94 | 3.04 | 3.04 | qfq | 122,856,059 | 367,728,983 | -2.56% |
| 2024-10-24 | 2.88 | 3.32 | 2.88 | 3.12 | 3.12 | qfq | 160,188,041 | 491,352,305 | 9.86% |
| 2024-10-23 | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 44,306,900 | 126,462,171 | -1.39% |
| 2024-10-22 | 2.81 | 2.89 | 2.80 | 2.88 | 2.88 | qfq | 45,714,239 | 130,642,186 | 2.49% |
| 2024-10-21 | 2.77 | 2.85 | 2.74 | 2.81 | 2.81 | qfq | 44,748,711 | 125,297,996 | 1.44% |
| 2024-10-18 | 2.70 | 2.83 | 2.67 | 2.77 | 2.77 | qfq | 49,073,081 | 134,360,124 | 2.97% |
| 2024-10-17 | 2.73 | 2.78 | 2.69 | 2.69 | 2.69 | qfq | 33,498,652 | 91,409,934 | -1.10% |
| 2024-10-16 | 2.68 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 28,212,200 | 76,669,377 | -0.37% |
| 2024-10-15 | 2.77 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 40,012,023 | 110,734,154 | -1.80% |
| 2024-10-14 | 2.70 | 2.78 | 2.64 | 2.78 | 2.78 | qfq | 37,055,358 | 100,585,288 | 3.73% |
| 2024-10-11 | 2.80 | 2.83 | 2.64 | 2.68 | 2.68 | qfq | 45,740,341 | 124,541,781 | -5.30% |
| 2024-10-10 | 2.80 | 2.96 | 2.76 | 2.83 | 2.83 | qfq | 58,726,881 | 168,138,092 | 1.43% |
| 2024-10-09 | 3.10 | 3.10 | 2.78 | 2.79 | 2.79 | qfq | 87,827,977 | 258,141,785 | -13.62% |
| 2024-10-08 | 3.42 | 3.42 | 2.91 | 3.23 | 3.23 | qfq | 136,214,476 | 432,212,977 | 12.15% |
| 2024-09-30 | 2.66 | 2.90 | 2.57 | 2.88 | 2.88 | qfq | 97,447,803 | 267,004,406 | 14.29% |
| 2024-09-27 | 2.43 | 2.57 | 2.41 | 2.52 | 2.52 | qfq | 48,656,729 | 121,083,719 | 5.00% |
| 2024-09-26 | 2.32 | 2.40 | 2.31 | 2.40 | 2.40 | qfq | 34,195,273 | 80,560,410 | 3.00% |
| 2024-09-25 | 2.31 | 2.39 | 2.30 | 2.33 | 2.33 | qfq | 34,404,500 | 80,803,838 | 2.19% |
| 2024-09-24 | 2.20 | 2.29 | 2.20 | 2.28 | 2.28 | qfq | 31,325,399 | 70,535,292 | 4.11% |
| 2024-09-23 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | qfq | 15,031,000 | 33,122,963 | 0.46% |
| 2024-09-20 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 17,291,410 | 37,873,601 | -1.80% |
| 2024-09-19 | 2.16 | 2.23 | 2.14 | 2.22 | 2.22 | qfq | 23,138,900 | 50,806,023 | 3.26% |
| 2024-09-18 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | qfq | 34,771,800 | 75,179,059 | -4.87% |
| 2024-09-13 | 2.22 | 2.28 | 2.21 | 2.26 | 2.26 | qfq | 30,099,350 | 67,798,087 | 1.35% |
| 2024-09-12 | 2.21 | 2.28 | 2.20 | 2.23 | 2.23 | qfq | 20,766,777 | 46,620,257 | 0.45% |
| 2024-09-11 | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 20,206,000 | 44,741,962 | -0.45% |
| 2024-09-10 | 2.26 | 2.27 | 2.19 | 2.23 | 2.23 | qfq | 18,533,377 | 41,072,950 | -0.45% |
| 2024-09-09 | 2.21 | 2.29 | 2.19 | 2.24 | 2.24 | qfq | 28,449,299 | 64,131,400 | 1.36% |
| 2024-09-06 | 2.26 | 2.28 | 2.20 | 2.21 | 2.21 | qfq | 16,885,300 | 37,650,064 | -2.21% |
| 2024-09-05 | 2.22 | 2.26 | 2.21 | 2.26 | 2.26 | qfq | 16,042,240 | 35,982,862 | 1.80% |
| 2024-09-04 | 2.23 | 2.27 | 2.20 | 2.22 | 2.22 | qfq | 15,852,400 | 35,383,758 | -0.89% |
| 2024-09-03 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | qfq | 16,369,200 | 36,654,298 | 0.45% |
| 2024-09-02 | 2.26 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 21,769,216 | 49,157,203 | -1.33% |
| 2024-08-30 | 2.20 | 2.29 | 2.20 | 2.26 | 2.26 | qfq | 24,329,429 | 54,915,324 | 1.80% |
| 2024-08-29 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | qfq | 21,415,390 | 47,280,416 | 1.37% |
| 2024-08-28 | 2.19 | 2.22 | 2.14 | 2.19 | 2.19 | qfq | 20,496,100 | 44,674,656 | 0.00% |
| 2024-08-27 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | qfq | 24,747,602 | 54,406,206 | 0.46% |
| 2024-08-26 | 2.14 | 2.20 | 2.13 | 2.18 | 2.18 | qfq | 22,104,500 | 48,092,934 | 0.93% |
| 2024-08-23 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | qfq | 22,433,501 | 48,402,030 | -1.37% |
| 2024-08-22 | 2.24 | 2.27 | 2.18 | 2.19 | 2.19 | qfq | 26,128,600 | 57,839,178 | -1.79% |
| 2024-08-21 | 2.26 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 29,899,700 | 67,172,805 | -1.33% |
| 2024-08-20 | 2.36 | 2.38 | 2.25 | 2.26 | 2.26 | qfq | 42,299,200 | 97,000,991 | -3.42% |
| 2024-08-19 | 2.39 | 2.40 | 2.32 | 2.34 | 2.34 | qfq | 45,021,800 | 105,744,743 | -2.09% |
| 2024-08-16 | 2.36 | 2.41 | 2.30 | 2.39 | 2.39 | qfq | 63,984,400 | 150,971,094 | 0.42% |
| 2024-08-15 | 2.34 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 62,456,400 | 147,668,167 | 1.71% |
| 2024-08-14 | 2.38 | 2.40 | 2.32 | 2.34 | 2.34 | qfq | 65,987,892 | 154,901,556 | -2.90% |
| 2024-08-13 | 2.50 | 2.55 | 2.37 | 2.41 | 2.41 | qfq | 105,346,727 | 254,517,953 | -6.95% |
| 2024-08-12 | 2.47 | 2.75 | 2.40 | 2.59 | 2.59 | qfq | 138,192,488 | 356,365,754 | 3.60% |
| 2024-08-09 | 2.96 | 2.96 | 2.49 | 2.50 | 2.50 | qfq | 188,830,610 | 517,126,593 | -7.06% |
| 2024-08-08 | 2.26 | 2.69 | 2.26 | 2.69 | 2.69 | qfq | 113,518,864 | 291,026,740 | 20.09% |
| 2024-08-07 | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 13,681,800 | 30,809,210 | -1.32% |
| 2024-08-06 | 2.21 | 2.28 | 2.20 | 2.27 | 2.27 | qfq | 19,689,252 | 44,252,881 | 3.18% |
| 2024-08-05 | 2.25 | 2.30 | 2.19 | 2.20 | 2.20 | qfq | 25,684,800 | 57,683,405 | -3.51% |
| 2024-08-02 | 2.22 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 29,704,164 | 67,884,763 | 2.24% |
| 2024-08-01 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 16,084,400 | 36,069,336 | 0.00% |
| 2024-07-31 | 2.19 | 2.24 | 2.16 | 2.23 | 2.23 | qfq | 18,431,200 | 40,774,494 | 2.76% |
| 2024-07-30 | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | qfq | 16,168,852 | 34,972,215 | 1.88% |
| 2024-07-29 | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 8,515,700 | 18,053,892 | 0.47% |
| 2024-07-26 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | qfq | 9,182,500 | 19,358,694 | 1.92% |
| 2024-07-25 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 9,681,400 | 20,130,808 | 0.97% |
| 2024-07-24 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | qfq | 11,889,072 | 24,706,467 | -2.37% |
| 2024-07-23 | 2.13 | 2.16 | 2.10 | 2.11 | 2.11 | qfq | 11,074,900 | 23,640,221 | -1.40% |
| 2024-07-22 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 9,128,300 | 19,424,174 | 0.94% |
| 2024-07-19 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | qfq | 11,575,800 | 24,572,474 | -0.93% |
| 2024-07-18 | 2.09 | 2.14 | 2.07 | 2.14 | 2.14 | qfq | 15,737,072 | 33,186,310 | 1.90% |
| 2024-07-17 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | qfq | 10,252,700 | 21,559,491 | 0.00% |
| 2024-07-16 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 8,985,000 | 18,904,563 | -0.94% |
| 2024-07-15 | 2.17 | 2.19 | 2.10 | 2.12 | 2.12 | qfq | 12,113,385 | 25,688,053 | -1.40% |
| 2024-07-12 | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 12,788,600 | 27,615,122 | 0.00% |
| 2024-07-11 | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 19,380,000 | 41,435,488 | 3.86% |
| 2024-07-10 | 2.10 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 12,675,964 | 26,392,874 | -1.43% |
| 2024-07-09 | 2.11 | 2.13 | 2.03 | 2.10 | 2.10 | qfq | 20,204,730 | 42,141,386 | -0.94% |
| 2024-07-08 | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 25,120,200 | 53,697,891 | -4.93% |
| 2024-07-05 | 2.09 | 2.24 | 2.07 | 2.23 | 2.23 | qfq | 29,072,147 | 63,189,798 | 5.69% |
| 2024-07-04 | 2.20 | 2.20 | 2.09 | 2.11 | 2.11 | qfq | 15,039,800 | 32,033,372 | -3.65% |
| 2024-07-03 | 2.16 | 2.23 | 2.16 | 2.19 | 2.19 | qfq | 15,800,400 | 34,813,322 | 0.46% |
| 2024-07-02 | 2.12 | 2.19 | 2.10 | 2.18 | 2.18 | qfq | 17,828,420 | 38,484,815 | 2.83% |
| 2024-07-01 | 2.09 | 2.12 | 2.04 | 2.12 | 2.12 | qfq | 12,274,047 | 25,615,349 | 1.92% |
| 2024-06-28 | 2.07 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 12,081,900 | 25,395,059 | 0.00% |
| 2024-06-27 | 2.13 | 2.16 | 2.07 | 2.08 | 2.08 | qfq | 15,218,600 | 32,180,149 | -3.26% |
| 2024-06-26 | 2.06 | 2.16 | 2.04 | 2.15 | 2.15 | qfq | 15,368,730 | 32,368,365 | 3.86% |
| 2024-06-25 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | qfq | 12,590,500 | 26,137,269 | 0.00% |
| 2024-06-24 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | qfq | 18,737,100 | 39,372,854 | -5.05% |
| 2024-06-21 | 2.19 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 9,399,100 | 20,623,002 | -0.46% |
| 2024-06-20 | 2.24 | 2.27 | 2.18 | 2.19 | 2.19 | qfq | 11,762,676 | 26,080,065 | -2.23% |
| 2024-06-19 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | qfq | 10,044,300 | 22,690,720 | -1.75% |
| 2024-06-18 | 2.25 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 10,063,100 | 22,902,777 | 1.33% |
| 2024-06-17 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | qfq | 7,491,000 | 16,832,379 | 0.00% |
| 2024-06-14 | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | qfq | 9,955,800 | 22,303,383 | 0.00% |
| 2024-06-13 | 2.32 | 2.32 | 2.24 | 2.25 | 2.25 | qfq | 12,633,500 | 28,591,766 | -2.60% |
| 2024-06-12 | 2.25 | 2.32 | 2.25 | 2.31 | 2.31 | qfq | 13,316,400 | 30,532,734 | 1.76% |
| 2024-06-11 | 2.25 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 13,623,700 | 30,700,433 | 0.44% |
| 2024-06-07 | 2.21 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 14,308,600 | 32,042,337 | 2.73% |
| 2024-06-06 | 2.28 | 2.30 | 2.16 | 2.20 | 2.20 | qfq | 26,994,417 | 59,899,295 | -3.51% |
| 2024-06-05 | 2.28 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 12,831,200 | 29,495,578 | -0.87% |
| 2024-06-04 | 2.36 | 2.37 | 2.25 | 2.30 | 2.30 | qfq | 18,137,000 | 42,028,222 | -0.86% |
| 2024-06-03 | 2.40 | 2.41 | 2.30 | 2.32 | 2.32 | qfq | 19,923,292 | 46,474,862 | -3.33% |
| 2024-05-31 | 2.39 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 11,636,200 | 27,982,976 | 0.00% |
| 2024-05-30 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 14,859,800 | 35,791,151 | -0.83% |
| 2024-05-29 | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 12,057,700 | 29,315,489 | -0.41% |
| 2024-05-28 | 2.48 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 22,935,347 | 56,111,842 | -3.19% |
| 2024-05-27 | 2.45 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 28,912,300 | 71,989,108 | 2.03% |
| 2024-05-24 | 2.49 | 2.52 | 2.46 | 2.46 | 2.46 | qfq | 17,530,900 | 43,618,902 | -0.40% |
| 2024-05-23 | 2.52 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 22,171,000 | 55,000,614 | -2.37% |
| 2024-05-22 | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 15,870,173 | 40,272,565 | -0.39% |
| 2024-05-21 | 2.59 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 20,666,994 | 52,588,211 | -1.93% |
| 2024-05-20 | 2.62 | 2.66 | 2.57 | 2.59 | 2.59 | qfq | 28,724,300 | 74,897,972 | -0.77% |
| 2024-05-17 | 2.60 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 28,351,567 | 73,267,625 | 0.00% |
| 2024-05-16 | 2.62 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 24,676,600 | 64,516,415 | 0.00% |
| 2024-05-15 | 2.68 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 30,428,900 | 79,851,562 | -2.61% |
| 2024-05-14 | 2.68 | 2.75 | 2.66 | 2.68 | 2.68 | qfq | 38,640,957 | 104,420,045 | 0.00% |
| 2024-05-13 | 2.72 | 2.80 | 2.67 | 2.68 | 2.68 | qfq | 54,669,047 | 149,597,371 | -3.60% |
| 2024-05-10 | 2.83 | 3.03 | 2.76 | 2.78 | 2.78 | qfq | 85,858,887 | 247,513,361 | -1.07% |
| 2024-05-09 | 2.78 | 2.90 | 2.75 | 2.81 | 2.81 | qfq | 73,599,700 | 208,590,640 | -1.75% |
| 2024-05-08 | 2.70 | 2.89 | 2.67 | 2.86 | 2.86 | qfq | 96,337,220 | 268,565,617 | 4.38% |
| 2024-05-07 | 2.66 | 2.77 | 2.60 | 2.74 | 2.74 | qfq | 60,933,800 | 164,625,685 | 3.79% |
| 2024-05-06 | 2.60 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 25,506,283 | 66,962,688 | 2.72% |
| 2024-04-30 | 2.54 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 24,929,105 | 63,790,986 | 1.18% |
| 2024-04-29 | 2.44 | 2.55 | 2.43 | 2.54 | 2.54 | qfq | 25,864,800 | 64,702,464 | 3.67% |
| 2024-04-26 | 2.41 | 2.46 | 2.39 | 2.45 | 2.45 | qfq | 18,996,501 | 46,131,161 | 1.24% |
| 2024-04-25 | 2.37 | 2.44 | 2.35 | 2.42 | 2.42 | qfq | 18,367,000 | 44,308,570 | 1.26% |
| 2024-04-24 | 2.40 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 13,495,500 | 32,167,144 | -0.42% |
| 2024-04-23 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 16,552,100 | 39,473,875 | 1.69% |
| 2024-04-22 | 2.33 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 13,179,400 | 30,902,260 | 0.85% |
| 2024-04-19 | 2.33 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 12,647,800 | 29,553,963 | 0.00% |
| 2024-04-18 | 2.39 | 2.40 | 2.34 | 2.34 | 2.34 | qfq | 16,796,500 | 39,604,341 | -2.09% |
| 2024-04-17 | 2.29 | 2.40 | 2.29 | 2.39 | 2.39 | qfq | 22,381,000 | 52,916,724 | 6.22% |
| 2024-04-16 | 2.38 | 2.43 | 2.25 | 2.25 | 2.25 | qfq | 25,229,600 | 58,459,737 | -6.25% |
| 2024-04-15 | 2.49 | 2.52 | 2.30 | 2.40 | 2.40 | qfq | 31,164,297 | 75,353,009 | -4.38% |
| 2024-04-12 | 2.55 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 16,938,300 | 42,984,952 | -1.95% |
| 2024-04-11 | 2.54 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 17,679,300 | 45,497,031 | 0.00% |
| 2024-04-10 | 2.61 | 2.62 | 2.54 | 2.56 | 2.56 | qfq | 19,230,100 | 49,486,331 | -2.29% |
| 2024-04-09 | 2.55 | 2.62 | 2.54 | 2.62 | 2.62 | qfq | 23,080,093 | 59,694,373 | 2.75% |
| 2024-04-08 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | qfq | 35,808,800 | 92,869,044 | -4.14% |
| 2024-04-03 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 35,181,400 | 93,803,456 | -1.85% |
| 2024-04-02 | 2.70 | 2.72 | 2.67 | 2.71 | 2.71 | qfq | 38,305,312 | 103,165,325 | -0.37% |
| 2024-04-01 | 2.69 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 46,526,500 | 125,415,377 | 0.74% |
| 2024-03-29 | 2.74 | 2.76 | 2.67 | 2.70 | 2.70 | qfq | 63,393,451 | 171,167,489 | -2.88% |
| 2024-03-28 | 2.74 | 2.80 | 2.66 | 2.78 | 2.78 | qfq | 110,127,030 | 301,377,257 | -3.81% |
| 2024-03-27 | 2.52 | 3.01 | 2.52 | 2.89 | 2.89 | qfq | 142,833,814 | 402,851,926 | 14.23% |
| 2024-03-26 | 2.53 | 2.57 | 2.49 | 2.53 | 2.53 | qfq | 16,501,413 | 41,723,881 | -0.39% |
| 2024-03-25 | 2.61 | 2.64 | 2.54 | 2.54 | 2.54 | qfq | 18,222,058 | 47,068,856 | -3.42% |
| 2024-03-22 | 2.67 | 2.69 | 2.60 | 2.63 | 2.63 | qfq | 22,177,540 | 58,374,417 | -1.87% |
| 2024-03-21 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | qfq | 20,007,301 | 53,579,040 | -0.37% |
| 2024-03-20 | 2.63 | 2.71 | 2.62 | 2.69 | 2.69 | qfq | 26,858,200 | 71,832,287 | 1.89% |
| 2024-03-19 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 26,860,425 | 71,341,547 | -0.38% |
| 2024-03-18 | 2.65 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 22,723,550 | 59,740,701 | 1.15% |
| 2024-03-15 | 2.56 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 23,869,100 | 61,996,321 | 1.16% |
| 2024-03-14 | 2.60 | 2.68 | 2.55 | 2.59 | 2.59 | qfq | 25,591,600 | 66,679,274 | 0.39% |
| 2024-03-13 | 2.60 | 2.61 | 2.55 | 2.58 | 2.58 | qfq | 22,128,203 | 57,025,957 | -1.15% |
| 2024-03-12 | 2.56 | 2.65 | 2.56 | 2.61 | 2.61 | qfq | 31,590,015 | 82,147,634 | 2.76% |
| 2024-03-11 | 2.50 | 2.54 | 2.47 | 2.54 | 2.54 | qfq | 19,143,550 | 47,939,666 | 2.01% |
| 2024-03-08 | 2.49 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 16,180,500 | 40,232,274 | 0.00% |
| 2024-03-07 | 2.54 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 18,728,700 | 47,255,773 | -1.58% |
| 2024-03-06 | 2.54 | 2.58 | 2.49 | 2.53 | 2.53 | qfq | 21,831,703 | 55,274,577 | -0.78% |
| 2024-03-05 | 2.60 | 2.61 | 2.55 | 2.55 | 2.55 | qfq | 18,317,887 | 47,082,430 | -3.04% |
| 2024-03-04 | 2.61 | 2.66 | 2.59 | 2.63 | 2.63 | qfq | 19,364,866 | 50,730,031 | 0.38% |
| 2024-03-01 | 2.63 | 2.65 | 2.59 | 2.62 | 2.62 | qfq | 16,389,118 | 42,870,241 | -0.38% |
| 2024-02-29 | 2.53 | 2.63 | 2.50 | 2.63 | 2.63 | qfq | 20,439,500 | 52,952,543 | 3.54% |
| 2024-02-28 | 2.70 | 2.78 | 2.54 | 2.54 | 2.54 | qfq | 34,595,054 | 92,716,571 | -5.93% |
| 2024-02-27 | 2.64 | 2.70 | 2.61 | 2.70 | 2.70 | qfq | 19,854,069 | 52,914,489 | 2.27% |
| 2024-02-26 | 2.62 | 2.71 | 2.60 | 2.64 | 2.64 | qfq | 21,935,800 | 58,133,460 | 0.38% |
| 2024-02-23 | 2.58 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 19,323,500 | 50,112,656 | 1.94% |
| 2024-02-22 | 2.52 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 19,365,000 | 49,600,532 | 1.57% |
| 2024-02-21 | 2.48 | 2.64 | 2.47 | 2.54 | 2.54 | qfq | 26,371,663 | 67,471,622 | 1.20% |
| 2024-02-20 | 2.51 | 2.54 | 2.43 | 2.51 | 2.51 | qfq | 21,935,205 | 54,764,841 | 0.80% |
| 2024-02-19 | 2.45 | 2.54 | 2.44 | 2.49 | 2.49 | qfq | 27,675,824 | 69,042,942 | 2.05% |
| 2024-02-08 | 2.25 | 2.47 | 2.24 | 2.44 | 2.44 | qfq | 33,314,627 | 80,333,325 | 6.55% |
| 2024-02-07 | 2.25 | 2.32 | 2.21 | 2.29 | 2.29 | qfq | 31,938,959 | 72,538,110 | 1.33% |
| 2024-02-06 | 2.13 | 2.33 | 2.08 | 2.26 | 2.26 | qfq | 37,071,679 | 81,174,936 | 6.10% |
| 2024-02-05 | 2.36 | 2.36 | 2.10 | 2.13 | 2.13 | qfq | 34,422,905 | 76,178,309 | -11.25% |
| 2024-02-02 | 2.53 | 2.59 | 2.31 | 2.40 | 2.40 | qfq | 28,797,442 | 70,278,815 | -5.14% |
| 2024-02-01 | 2.60 | 2.61 | 2.49 | 2.53 | 2.53 | qfq | 19,978,800 | 50,939,475 | -3.07% |
| 2024-01-31 | 2.70 | 2.74 | 2.60 | 2.61 | 2.61 | qfq | 17,576,300 | 46,856,125 | -4.04% |
| 2024-01-30 | 2.80 | 2.83 | 2.71 | 2.72 | 2.72 | qfq | 23,870,832 | 66,141,032 | -5.88% |
| 2024-01-29 | 2.98 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 14,881,285 | 43,455,783 | -2.36% |
| 2024-01-26 | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 15,425,041 | 45,994,000 | 0.00% |
| 2024-01-25 | 2.88 | 2.98 | 2.87 | 2.96 | 2.96 | qfq | 20,333,498 | 59,804,591 | 2.42% |
| 2024-01-24 | 2.84 | 2.89 | 2.78 | 2.89 | 2.89 | qfq | 14,470,363 | 41,189,473 | 1.76% |
| 2024-01-23 | 2.82 | 2.85 | 2.76 | 2.84 | 2.84 | qfq | 15,942,821 | 44,802,335 | 1.07% |
| 2024-01-22 | 2.99 | 2.99 | 2.79 | 2.81 | 2.81 | qfq | 20,800,820 | 60,083,604 | -6.33% |
| 2024-01-19 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 9,823,097 | 29,549,032 | -0.33% |
| 2024-01-18 | 3.03 | 3.03 | 2.95 | 3.01 | 3.01 | qfq | 19,176,199 | 57,266,661 | -0.66% |
| 2024-01-17 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 9,837,000 | 30,195,160 | -2.26% |
| 2024-01-16 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 13,561,100 | 41,911,911 | -0.96% |
| 2024-01-15 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | qfq | 10,365,901 | 32,461,224 | 0.32% |
| 2024-01-12 | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 11,596,200 | 36,320,525 | -0.64% |
| 2024-01-11 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | qfq | 13,173,700 | 41,049,853 | 1.62% |
| 2024-01-10 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 10,766,163 | 33,257,490 | -0.64% |
| 2024-01-09 | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 12,943,661 | 40,141,949 | 0.65% |
| 2024-01-08 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | qfq | 14,863,300 | 46,276,824 | -1.90% |
| 2024-01-05 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 16,578,650 | 52,609,676 | -1.56% |
| 2024-01-04 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 15,452,757 | 49,286,991 | -0.62% |
| 2024-01-03 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 23,342,905 | 75,544,276 | 0.00% |
| 2024-01-02 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 17,892,600 | 57,679,632 | 0.31% |
| 2023-12-29 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 20,840,160 | 67,065,573 | 0.31% |
| 2023-12-28 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | qfq | 19,679,600 | 62,774,426 | 0.95% |
| 2023-12-27 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 12,988,857 | 41,036,428 | 0.32% |
| 2023-12-26 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 11,077,683 | 35,037,970 | -0.32% |
| 2023-12-25 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 13,822,900 | 43,733,296 | 0.32% |
| 2023-12-22 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | qfq | 16,885,000 | 53,713,063 | -1.86% |
| 2023-12-21 | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 17,357,364 | 55,369,545 | 0.31% |
| 2023-12-20 | 3.23 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 15,354,100 | 49,601,579 | -1.23% |
| 2023-12-19 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | qfq | 18,593,500 | 60,151,471 | -0.31% |
| 2023-12-18 | 3.31 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 25,133,519 | 82,650,195 | -1.81% |
| 2023-12-15 | 3.41 | 3.42 | 3.31 | 3.32 | 3.32 | qfq | 30,571,905 | 102,457,841 | -2.64% |
| 2023-12-14 | 3.46 | 3.49 | 3.40 | 3.41 | 3.41 | qfq | 22,281,084 | 76,779,869 | -1.73% |
| 2023-12-13 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 28,481,200 | 99,215,903 | 0.58% |
| 2023-12-12 | 3.43 | 3.48 | 3.42 | 3.45 | 3.45 | qfq | 18,398,200 | 63,323,999 | 0.29% |
| 2023-12-11 | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | qfq | 20,434,486 | 69,689,623 | 0.88% |
| 2023-12-08 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 20,674,300 | 70,709,200 | -0.87% |
| 2023-12-07 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | qfq | 20,312,387 | 70,118,594 | -1.43% |
| 2023-12-06 | 3.49 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 20,738,500 | 72,182,497 | -0.57% |
| 2023-12-05 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 23,554,752 | 83,096,800 | -1.40% |
| 2023-12-04 | 3.57 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 28,913,500 | 103,074,648 | -0.56% |
| 2023-12-01 | 3.55 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 28,343,244 | 101,378,995 | 0.85% |
| 2023-11-30 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 23,052,726 | 81,592,561 | 0.28% |
| 2023-11-29 | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | qfq | 36,380,546 | 129,643,379 | -2.75% |
| 2023-11-28 | 3.63 | 3.65 | 3.50 | 3.64 | 3.64 | qfq | 60,841,670 | 218,418,664 | 0.55% |
| 2023-11-27 | 3.72 | 3.73 | 3.60 | 3.62 | 3.62 | qfq | 68,633,067 | 250,688,202 | -1.90% |
| 2023-11-24 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | qfq | 75,345,153 | 274,540,583 | 2.50% |
| 2023-11-23 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 55,427,558 | 199,469,440 | 1.12% |
| 2023-11-22 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 50,629,300 | 180,200,434 | -0.28% |
| 2023-11-21 | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 70,754,401 | 254,162,321 | -2.46% |
| 2023-11-20 | 3.48 | 3.93 | 3.48 | 3.66 | 3.66 | qfq | 117,416,428 | 435,555,831 | 5.78% |
| 2023-11-17 | 3.39 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 22,830,050 | 78,285,643 | 2.06% |
| 2023-11-16 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | qfq | 14,157,500 | 48,182,901 | -1.45% |
| 2023-11-15 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 14,333,000 | 49,156,041 | 0.29% |
| 2023-11-14 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 15,695,600 | 53,868,224 | -0.58% |
| 2023-11-13 | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 14,449,400 | 49,678,664 | 0.00% |
| 2023-11-10 | 3.43 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 17,861,993 | 61,503,267 | 0.58% |
| 2023-11-09 | 3.50 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 21,635,378 | 74,724,014 | -2.00% |
| 2023-11-08 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 26,187,592 | 91,503,707 | 1.45% |
| 2023-11-07 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 17,868,200 | 61,843,563 | -0.86% |
| 2023-11-06 | 3.45 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 24,415,209 | 84,944,795 | 1.16% |
| 2023-11-03 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 22,646,108 | 78,038,780 | -0.86% |
| 2023-11-02 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 19,957,714 | 69,530,944 | -0.57% |
| 2023-11-01 | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 26,097,300 | 90,759,466 | 0.00% |
| 2023-10-31 | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 32,142,700 | 112,122,935 | 0.58% |
| 2023-10-30 | 3.37 | 3.49 | 3.36 | 3.47 | 3.47 | qfq | 36,997,900 | 128,115,851 | 2.06% |
| 2023-10-27 | 3.26 | 3.41 | 3.23 | 3.40 | 3.40 | qfq | 42,911,815 | 143,357,102 | 3.66% |
| 2023-10-26 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | qfq | 23,655,700 | 76,845,956 | 0.61% |
| 2023-10-25 | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | qfq | 30,494,633 | 99,644,534 | 0.31% |
| 2023-10-24 | 3.22 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 32,163,603 | 103,966,467 | 0.62% |
| 2023-10-23 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 29,457,379 | 94,892,739 | -2.12% |
| 2023-10-20 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | qfq | 26,053,100 | 86,179,684 | -1.20% |
| 2023-10-19 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 22,666,700 | 76,174,368 | -1.76% |
| 2023-10-18 | 3.46 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 23,277,500 | 79,286,383 | -2.30% |
| 2023-10-17 | 3.49 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 23,821,785 | 82,487,574 | -0.29% |
| 2023-10-16 | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 25,287,926 | 88,384,601 | -0.57% |
| 2023-10-13 | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | qfq | 32,707,226 | 114,607,171 | 0.86% |
| 2023-10-12 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 35,649,913 | 123,979,035 | 1.46% |
| 2023-10-11 | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 29,526,787 | 101,759,618 | 0.29% |
| 2023-10-10 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | qfq | 38,367,000 | 131,687,134 | -1.72% |
| 2023-10-09 | 3.38 | 3.52 | 3.34 | 3.48 | 3.48 | qfq | 60,244,521 | 207,301,406 | 2.65% |
| 2023-09-28 | 3.36 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 30,754,686 | 104,443,777 | 0.30% |
| 2023-09-27 | 3.31 | 3.41 | 3.30 | 3.38 | 3.38 | qfq | 39,176,323 | 132,408,254 | 2.42% |
| 2023-09-26 | 3.33 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 18,482,200 | 61,385,603 | -1.20% |
| 2023-09-25 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 27,533,676 | 91,598,858 | 1.83% |
| 2023-09-22 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 20,364,116 | 66,468,757 | 0.00% |
| 2023-09-21 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 21,018,500 | 69,132,155 | -1.20% |
| 2023-09-20 | 3.31 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 29,218,700 | 97,277,911 | -0.30% |
| 2023-09-19 | 3.34 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 28,679,300 | 95,869,163 | -0.60% |
| 2023-09-18 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 23,140,229 | 77,486,303 | -0.89% |
| 2023-09-15 | 3.30 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 36,138,617 | 121,282,294 | 2.11% |
| 2023-09-14 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 23,591,200 | 77,916,346 | 0.61% |
| 2023-09-13 | 3.37 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 40,325,200 | 133,562,794 | -2.95% |
| 2023-09-12 | 3.24 | 3.47 | 3.22 | 3.39 | 3.39 | qfq | 78,753,407 | 266,572,628 | 4.95% |
| 2023-09-11 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 19,289,326 | 62,044,576 | 2.22% |
| 2023-09-08 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | qfq | 8,753,800 | 27,630,041 | 0.00% |
| 2023-09-07 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | qfq | 9,928,600 | 31,622,956 | -1.86% |
| 2023-09-06 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 10,063,800 | 32,404,170 | -0.31% |
| 2023-09-05 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 9,888,975 | 32,088,690 | -0.92% |
| 2023-09-04 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 11,130,200 | 36,319,554 | 0.31% |
| 2023-09-01 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 11,053,300 | 36,060,153 | -0.61% |
| 2023-08-31 | 3.24 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 18,847,694 | 61,381,207 | 0.93% |
| 2023-08-30 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 12,536,758 | 40,725,626 | -0.31% |
| 2023-08-29 | 3.20 | 3.26 | 3.19 | 3.25 | 3.25 | qfq | 17,930,794 | 57,924,428 | 1.25% |
| 2023-08-28 | 3.27 | 3.30 | 3.19 | 3.21 | 3.21 | qfq | 27,584,415 | 89,587,778 | 2.56% |
| 2023-08-25 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 12,938,275 | 40,728,103 | 0.00% |
| 2023-08-24 | 3.12 | 3.17 | 3.09 | 3.13 | 3.13 | qfq | 12,708,940 | 39,793,596 | 0.32% |
| 2023-08-23 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | qfq | 8,988,312 | 28,299,562 | -1.58% |
| 2023-08-22 | 3.20 | 3.21 | 3.13 | 3.17 | 3.17 | qfq | 13,345,240 | 42,210,262 | -0.63% |
| 2023-08-21 | 3.20 | 3.25 | 3.19 | 3.19 | 3.19 | qfq | 9,310,768 | 29,924,061 | -0.62% |
| 2023-08-18 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | qfq | 15,670,798 | 50,878,960 | -2.73% |
| 2023-08-17 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 12,917,800 | 42,488,289 | -0.30% |
| 2023-08-16 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | qfq | 15,141,400 | 50,255,835 | -0.30% |
| 2023-08-15 | 3.31 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 14,343,171 | 47,541,586 | 0.00% |
| 2023-08-14 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | qfq | 15,397,337 | 50,610,758 | 0.91% |
| 2023-08-11 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | qfq | 14,170,500 | 47,043,619 | -0.60% |
| 2023-08-10 | 3.34 | 3.35 | 3.30 | 3.31 | 3.31 | qfq | 13,574,300 | 45,026,141 | -1.19% |
| 2023-08-09 | 3.30 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 24,232,308 | 80,817,151 | 1.21% |
| 2023-08-08 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 11,882,200 | 39,140,102 | 0.91% |
| 2023-08-07 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | qfq | 12,591,000 | 41,317,823 | -1.50% |
| 2023-08-04 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | qfq | 14,336,402 | 47,803,550 | -0.30% |
| 2023-08-03 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 20,853,691 | 69,331,310 | 1.52% |
| 2023-08-02 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | qfq | 10,082,000 | 33,176,924 | -0.30% |
| 2023-08-01 | 3.32 | 3.33 | 3.28 | 3.30 | 3.30 | qfq | 12,513,270 | 41,368,673 | -0.60% |
| 2023-07-31 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 13,724,024 | 45,499,772 | 0.61% |
| 2023-07-28 | 3.26 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 17,878,908 | 58,656,985 | 0.92% |
| 2023-07-27 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | qfq | 11,390,900 | 37,227,645 | 0.00% |
| 2023-07-26 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | qfq | 10,746,500 | 35,040,750 | 0.31% |
| 2023-07-25 | 3.25 | 3.27 | 3.23 | 3.26 | 3.26 | qfq | 12,192,478 | 39,608,575 | 0.62% |
| 2023-07-24 | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | qfq | 12,815,393 | 41,349,020 | 1.25% |
| 2023-07-21 | 3.17 | 3.22 | 3.16 | 3.20 | 3.20 | qfq | 13,225,800 | 42,266,298 | 0.95% |
| 2023-07-20 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 10,971,650 | 34,863,553 | 0.00% |
| 2023-07-19 | 3.17 | 3.18 | 3.15 | 3.17 | 3.17 | qfq | 6,952,150 | 22,017,736 | -0.31% |
| 2023-07-18 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | qfq | 6,096,854 | 19,308,240 | 0.32% |