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
五洋自控300420.SZ
最近收盘价6.592026-07-17
最近交易日2026-07-17
成交量（股）126,475,862
成交额（元）886,306,106
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.0150147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 7.55 | 7.77 | 6.49 | 6.59 | 6.59 | qfq | 126,475,862 | 886,306,106 | -14.30% |
| 2026-07-16 | 7.89 | 8.16 | 7.57 | 7.69 | 7.69 | qfq | 118,497,382 | 930,776,780 | -3.63% |
| 2026-07-15 | 8.24 | 8.38 | 7.48 | 7.98 | 7.98 | qfq | 151,087,384 | 1,192,840,576 | 6.97% |
| 2026-07-14 | 8.01 | 8.26 | 7.30 | 7.46 | 7.46 | qfq | 134,149,162 | 1,042,568,528 | -6.98% |
| 2026-07-13 | 8.28 | 8.73 | 7.89 | 8.02 | 8.02 | qfq | 99,613,082 | 823,667,737 | -3.95% |
| 2026-07-10 | 8.39 | 8.77 | 8.21 | 8.35 | 8.35 | qfq | 106,217,271 | 906,007,110 | 0.60% |
| 2026-07-09 | 8.73 | 8.74 | 7.49 | 8.30 | 8.30 | qfq | 169,988,224 | 1,362,631,079 | -3.49% |
| 2026-07-08 | 9.12 | 9.34 | 8.18 | 8.60 | 8.60 | qfq | 134,159,495 | 1,163,245,765 | -7.03% |
| 2026-07-07 | 9.11 | 9.96 | 9.00 | 9.25 | 9.25 | qfq | 132,783,655 | 1,253,271,343 | 1.87% |
| 2026-07-06 | 9.99 | 10.25 | 8.95 | 9.08 | 9.08 | qfq | 162,514,050 | 1,532,081,495 | -8.10% |
| 2026-07-03 | 9.41 | 10.39 | 9.13 | 9.88 | 9.88 | qfq | 163,337,282 | 1,604,488,411 | 4.00% |
| 2026-07-02 | 9.06 | 10.29 | 8.96 | 9.50 | 9.50 | qfq | 158,707,337 | 1,545,469,915 | -0.63% |
| 2026-07-01 | 9.38 | 10.25 | 9.20 | 9.56 | 9.56 | qfq | 160,147,024 | 1,538,064,411 | 1.06% |
| 2026-06-30 | 8.76 | 9.63 | 8.65 | 9.46 | 9.46 | qfq | 163,238,422 | 1,485,599,497 | 8.11% |
| 2026-06-29 | 9.59 | 9.75 | 8.50 | 8.75 | 8.75 | qfq | 192,173,451 | 1,728,549,323 | -9.61% |
| 2026-06-26 | 8.91 | 9.88 | 8.75 | 9.68 | 9.68 | qfq | 220,230,106 | 2,030,939,366 | 7.56% |
| 2026-06-25 | 7.79 | 9.23 | 7.58 | 9.00 | 9.00 | qfq | 278,679,482 | 2,417,856,283 | 15.68% |
| 2026-06-24 | 7.60 | 8.05 | 7.40 | 7.78 | 7.78 | qfq | 199,987,033 | 1,539,745,094 | -0.38% |
| 2026-06-23 | 8.89 | 8.89 | 7.58 | 7.81 | 7.80 | qfq | 268,570,908 | 2,210,415,635 | 5.40% |
| 2026-06-22 | 7.46 | 7.59 | 7.03 | 7.41 | 7.40 | qfq | 209,509,260 | 1,527,098,296 | -1.07% |
| 2026-06-18 | 6.83 | 7.76 | 6.41 | 7.49 | 7.48 | qfq | 320,555,291 | 2,347,150,355 | 15.77% |
| 2026-06-17 | 6.27 | 6.81 | 6.11 | 6.47 | 6.46 | qfq | 157,951,310 | 1,025,358,965 | 2.21% |
| 2026-06-16 | 6.42 | 6.60 | 6.26 | 6.33 | 6.32 | qfq | 121,341,270 | 771,723,060 | -3.21% |
| 2026-06-15 | 6.34 | 6.60 | 6.32 | 6.54 | 6.53 | qfq | 123,123,012 | 795,413,107 | 4.14% |
| 2026-06-12 | 5.86 | 6.56 | 5.74 | 6.28 | 6.27 | qfq | 159,123,644 | 986,310,906 | 8.09% |
| 2026-06-11 | 5.84 | 6.00 | 5.66 | 5.81 | 5.80 | qfq | 97,220,940 | 563,709,678 | -2.35% |
| 2026-06-10 | 6.09 | 6.35 | 5.90 | 5.95 | 5.94 | qfq | 110,516,342 | 669,499,373 | -3.72% |
| 2026-06-09 | 6.25 | 6.37 | 5.98 | 6.18 | 6.17 | qfq | 173,622,366 | 1,065,481,497 | -2.83% |
| 2026-06-08 | 5.90 | 6.52 | 5.87 | 6.36 | 6.35 | qfq | 243,806,362 | 1,510,614,897 | 4.78% |
| 2026-06-05 | 6.49 | 6.69 | 6.00 | 6.07 | 6.06 | qfq | 283,959,357 | 1,793,569,642 | 7.24% |
| 2026-06-04 | 5.64 | 5.77 | 5.51 | 5.66 | 5.65 | qfq | 85,268,318 | 480,202,142 | -0.53% |
| 2026-06-03 | 5.49 | 5.75 | 5.41 | 5.69 | 5.68 | qfq | 118,941,216 | 667,951,844 | 0.35% |
| 2026-06-02 | 5.19 | 5.98 | 5.19 | 5.67 | 5.66 | qfq | 205,872,963 | 1,164,666,525 | 12.95% |
| 2026-06-01 | 4.46 | 5.22 | 4.44 | 5.02 | 5.01 | qfq | 132,679,686 | 658,185,982 | 11.80% |
| 2026-05-29 | 4.79 | 4.79 | 4.43 | 4.49 | 4.48 | qfq | 51,720,502 | 235,034,774 | -4.87% |
| 2026-05-28 | 4.60 | 4.78 | 4.53 | 4.72 | 4.71 | qfq | 50,992,506 | 238,569,918 | 2.39% |
| 2026-05-27 | 4.78 | 4.85 | 4.58 | 4.61 | 4.60 | qfq | 54,356,225 | 254,308,116 | -3.35% |
| 2026-05-26 | 4.80 | 4.85 | 4.67 | 4.77 | 4.76 | qfq | 59,794,470 | 284,269,428 | -1.24% |
| 2026-05-25 | 4.68 | 5.08 | 4.67 | 4.83 | 4.82 | qfq | 110,606,623 | 540,325,174 | 6.15% |
| 2026-05-22 | 4.47 | 4.55 | 4.40 | 4.55 | 4.54 | qfq | 52,727,168 | 235,989,958 | 2.94% |
| 2026-05-21 | 4.65 | 4.84 | 4.38 | 4.42 | 4.41 | qfq | 76,008,599 | 351,049,124 | -4.95% |
| 2026-05-20 | 4.52 | 4.72 | 4.44 | 4.65 | 4.64 | qfq | 77,161,985 | 356,015,068 | 2.65% |
| 2026-05-19 | 4.61 | 4.67 | 4.40 | 4.53 | 4.52 | qfq | 75,950,098 | 344,454,535 | 3.19% |
| 2026-05-18 | 4.45 | 4.50 | 4.33 | 4.39 | 4.38 | qfq | 72,781,188 | 320,833,292 | -1.79% |
| 2026-05-15 | 4.61 | 4.78 | 4.44 | 4.47 | 4.46 | qfq | 75,361,559 | 340,767,603 | -3.04% |
| 2026-05-14 | 4.55 | 4.79 | 4.47 | 4.61 | 4.60 | qfq | 115,696,556 | 535,980,692 | 1.77% |
| 2026-05-13 | 4.26 | 4.54 | 4.22 | 4.53 | 4.52 | qfq | 129,855,403 | 575,876,251 | 7.09% |
| 2026-05-12 | 4.19 | 4.39 | 4.16 | 4.23 | 4.22 | qfq | 118,904,380 | 510,374,598 | 0.95% |
| 2026-05-11 | 3.73 | 4.20 | 3.70 | 4.19 | 4.18 | qfq | 117,339,426 | 473,670,904 | 12.33% |
| 2026-05-08 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | qfq | 18,159,830 | 67,598,682 | 0.00% |
| 2026-05-07 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 18,990,370 | 70,892,632 | 0.54% |
| 2026-05-06 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | qfq | 24,351,130 | 89,949,898 | 1.64% |
| 2026-04-30 | 3.65 | 3.69 | 3.63 | 3.65 | 3.65 | qfq | 15,084,910 | 55,171,205 | 0.00% |
| 2026-04-29 | 3.57 | 3.68 | 3.57 | 3.65 | 3.65 | qfq | 19,349,300 | 70,604,215 | 1.96% |
| 2026-04-28 | 3.68 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 31,417,500 | 113,587,412 | -3.76% |
| 2026-04-27 | 3.64 | 3.73 | 3.60 | 3.72 | 3.72 | qfq | 21,349,514 | 78,497,632 | 1.92% |
| 2026-04-24 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 17,467,770 | 63,421,675 | 0.27% |
| 2026-04-23 | 3.71 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 18,815,770 | 68,743,595 | -1.89% |
| 2026-04-22 | 3.70 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 15,323,260 | 56,700,272 | -0.27% |
| 2026-04-21 | 3.69 | 3.73 | 3.64 | 3.72 | 3.72 | qfq | 24,139,980 | 89,009,823 | 0.81% |
| 2026-04-20 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 16,964,310 | 62,437,491 | 0.00% |
| 2026-04-17 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | qfq | 18,976,484 | 69,755,551 | 0.00% |
| 2026-04-16 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 24,442,230 | 89,628,902 | 1.93% |
| 2026-04-15 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 17,885,130 | 65,258,762 | -1.36% |
| 2026-04-14 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | qfq | 18,074,314 | 65,887,492 | 1.10% |
| 2026-04-13 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 17,497,240 | 63,245,388 | 0.28% |
| 2026-04-10 | 3.61 | 3.66 | 3.58 | 3.62 | 3.62 | qfq | 19,911,600 | 72,353,203 | 1.69% |
| 2026-04-09 | 3.62 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 20,118,600 | 72,123,374 | -2.47% |
| 2026-04-08 | 3.58 | 3.65 | 3.57 | 3.65 | 3.65 | qfq | 24,706,264 | 89,230,583 | 3.99% |
| 2026-04-07 | 3.43 | 3.55 | 3.42 | 3.51 | 3.51 | qfq | 15,303,530 | 53,457,215 | 2.33% |
| 2026-04-03 | 3.54 | 3.56 | 3.42 | 3.43 | 3.43 | qfq | 19,931,630 | 68,895,311 | -3.11% |
| 2026-04-02 | 3.60 | 3.64 | 3.51 | 3.54 | 3.54 | qfq | 15,955,500 | 56,923,266 | -2.48% |
| 2026-04-01 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | qfq | 16,384,200 | 59,305,573 | 1.68% |
| 2026-03-31 | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 18,132,646 | 65,609,276 | -1.65% |
| 2026-03-30 | 3.59 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 16,145,800 | 58,213,305 | -0.82% |
| 2026-03-27 | 3.54 | 3.66 | 3.53 | 3.66 | 3.66 | qfq | 13,873,886 | 50,268,540 | 1.39% |
| 2026-03-26 | 3.66 | 3.73 | 3.59 | 3.61 | 3.61 | qfq | 17,341,384 | 63,238,696 | -1.63% |
| 2026-03-25 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 20,982,940 | 76,619,122 | 1.94% |
| 2026-03-24 | 3.55 | 3.61 | 3.46 | 3.60 | 3.60 | qfq | 27,634,030 | 97,710,254 | 3.45% |
| 2026-03-23 | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | qfq | 39,495,160 | 139,921,740 | -6.20% |
| 2026-03-20 | 3.87 | 3.91 | 3.71 | 3.71 | 3.71 | qfq | 27,196,491 | 102,848,890 | -3.89% |
| 2026-03-19 | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 27,851,500 | 108,361,079 | -3.02% |
| 2026-03-18 | 3.95 | 3.99 | 3.91 | 3.98 | 3.97 | qfq | 23,583,773 | 93,069,867 | 0.76% |
| 2026-03-17 | 4.01 | 4.07 | 3.94 | 3.95 | 3.94 | qfq | 25,883,976 | 103,462,008 | -1.50% |
| 2026-03-16 | 4.08 | 4.10 | 3.98 | 4.01 | 4.00 | qfq | 25,567,766 | 102,905,678 | -1.23% |
| 2026-03-13 | 4.04 | 4.15 | 4.02 | 4.06 | 4.05 | qfq | 31,476,861 | 128,645,192 | 0.50% |
| 2026-03-12 | 4.12 | 4.14 | 4.03 | 4.04 | 4.03 | qfq | 29,306,368 | 119,337,026 | -1.94% |
| 2026-03-11 | 4.16 | 4.18 | 4.10 | 4.12 | 4.11 | qfq | 26,463,640 | 109,425,450 | -1.20% |
| 2026-03-10 | 4.10 | 4.17 | 4.10 | 4.17 | 4.16 | qfq | 31,014,172 | 128,338,012 | 2.21% |
| 2026-03-09 | 4.03 | 4.09 | 3.99 | 4.08 | 4.07 | qfq | 29,027,700 | 117,240,085 | 0.25% |
| 2026-03-06 | 4.03 | 4.08 | 4.02 | 4.07 | 4.06 | qfq | 19,814,840 | 80,591,165 | 0.25% |
| 2026-03-05 | 4.03 | 4.10 | 4.02 | 4.06 | 4.05 | qfq | 31,495,790 | 127,855,270 | 2.53% |
| 2026-03-04 | 3.90 | 3.99 | 3.86 | 3.96 | 3.95 | qfq | 30,119,595 | 118,726,721 | 0.76% |
| 2026-03-03 | 4.14 | 4.15 | 3.92 | 3.93 | 3.92 | qfq | 47,106,930 | 189,857,963 | -4.84% |
| 2026-03-02 | 4.18 | 4.22 | 4.09 | 4.13 | 4.12 | qfq | 37,093,412 | 153,674,533 | -3.05% |
| 2026-02-27 | 4.25 | 4.28 | 4.22 | 4.26 | 4.25 | qfq | 37,787,450 | 160,294,069 | -0.23% |
| 2026-02-26 | 4.17 | 4.28 | 4.15 | 4.27 | 4.26 | qfq | 48,660,520 | 205,369,100 | 2.15% |
| 2026-02-25 | 4.16 | 4.22 | 4.14 | 4.18 | 4.17 | qfq | 27,846,280 | 116,603,738 | 0.48% |
| 2026-02-24 | 4.18 | 4.18 | 4.12 | 4.16 | 4.15 | qfq | 26,384,012 | 109,694,629 | 1.22% |
| 2026-02-13 | 4.14 | 4.15 | 4.10 | 4.11 | 4.10 | qfq | 21,358,264 | 88,080,982 | -0.72% |
| 2026-02-12 | 4.16 | 4.19 | 4.09 | 4.14 | 4.13 | qfq | 24,529,053 | 101,407,579 | -0.24% |
| 2026-02-11 | 4.12 | 4.18 | 4.12 | 4.15 | 4.14 | qfq | 24,008,688 | 99,707,477 | 0.24% |
| 2026-02-10 | 4.10 | 4.18 | 4.08 | 4.14 | 4.13 | qfq | 32,899,746 | 135,866,694 | 0.98% |
| 2026-02-09 | 4.10 | 4.14 | 4.08 | 4.10 | 4.09 | qfq | 35,929,324 | 147,478,732 | 0.74% |
| 2026-02-06 | 3.97 | 4.10 | 3.95 | 4.07 | 4.06 | qfq | 29,898,556 | 120,780,674 | 2.01% |
| 2026-02-05 | 4.06 | 4.08 | 3.99 | 3.99 | 3.98 | qfq | 33,691,274 | 135,621,391 | -2.44% |
| 2026-02-04 | 4.06 | 4.11 | 4.04 | 4.09 | 4.08 | qfq | 27,077,198 | 110,313,563 | 0.74% |
| 2026-02-03 | 4.03 | 4.07 | 4.02 | 4.06 | 4.05 | qfq | 21,415,330 | 86,695,931 | 1.50% |
| 2026-02-02 | 4.06 | 4.11 | 4.00 | 4.00 | 3.99 | qfq | 30,485,204 | 123,648,044 | -2.44% |
| 2026-01-30 | 4.11 | 4.13 | 4.03 | 4.10 | 4.09 | qfq | 34,629,296 | 141,375,519 | -0.49% |
| 2026-01-29 | 4.14 | 4.23 | 4.11 | 4.12 | 4.11 | qfq | 48,452,372 | 201,675,470 | -0.24% |
| 2026-01-28 | 4.18 | 4.24 | 4.12 | 4.13 | 4.12 | qfq | 30,913,312 | 128,559,574 | -1.43% |
| 2026-01-27 | 4.25 | 4.29 | 4.11 | 4.19 | 4.18 | qfq | 39,398,954 | 164,374,779 | -1.64% |
| 2026-01-26 | 4.40 | 4.40 | 4.21 | 4.26 | 4.25 | qfq | 44,452,100 | 190,316,721 | -2.96% |
| 2026-01-23 | 4.38 | 4.41 | 4.34 | 4.39 | 4.38 | qfq | 31,836,845 | 139,329,484 | 0.46% |
| 2026-01-22 | 4.32 | 4.40 | 4.31 | 4.37 | 4.36 | qfq | 34,101,669 | 148,596,825 | 1.39% |
| 2026-01-21 | 4.27 | 4.34 | 4.26 | 4.31 | 4.30 | qfq | 24,044,910 | 103,540,216 | 0.23% |
| 2026-01-20 | 4.32 | 4.41 | 4.27 | 4.30 | 4.29 | qfq | 34,376,621 | 148,527,733 | -0.23% |
| 2026-01-19 | 4.21 | 4.36 | 4.19 | 4.31 | 4.30 | qfq | 34,110,493 | 146,882,717 | 1.17% |
| 2026-01-16 | 4.30 | 4.33 | 4.24 | 4.26 | 4.25 | qfq | 35,030,469 | 149,701,638 | -1.16% |
| 2026-01-15 | 4.34 | 4.39 | 4.27 | 4.31 | 4.30 | qfq | 38,652,368 | 166,541,611 | -1.37% |
| 2026-01-14 | 4.37 | 4.48 | 4.28 | 4.37 | 4.36 | qfq | 69,899,256 | 306,447,249 | 0.00% |
| 2026-01-13 | 4.36 | 4.55 | 4.26 | 4.37 | 4.36 | qfq | 79,879,782 | 351,377,685 | 0.00% |
| 2026-01-12 | 4.20 | 4.40 | 4.16 | 4.37 | 4.36 | qfq | 70,533,814 | 302,985,760 | 4.55% |
| 2026-01-09 | 4.13 | 4.26 | 4.11 | 4.18 | 4.17 | qfq | 43,953,493 | 183,475,845 | 1.21% |
| 2026-01-08 | 4.13 | 4.16 | 4.09 | 4.13 | 4.12 | qfq | 39,426,118 | 162,733,769 | -0.96% |
| 2026-01-07 | 4.02 | 4.31 | 3.95 | 4.17 | 4.16 | qfq | 82,065,066 | 340,222,343 | 3.73% |
| 2026-01-06 | 3.97 | 4.03 | 3.96 | 4.02 | 4.01 | qfq | 24,496,360 | 98,203,999 | 1.01% |
| 2026-01-05 | 3.98 | 4.00 | 3.95 | 3.98 | 3.97 | qfq | 22,261,260 | 88,539,709 | -0.25% |
| 2025-12-31 | 3.95 | 4.00 | 3.90 | 3.99 | 3.98 | qfq | 24,055,512 | 95,244,832 | 1.01% |
| 2025-12-30 | 3.93 | 3.98 | 3.90 | 3.95 | 3.94 | qfq | 17,272,621 | 68,168,391 | 0.25% |
| 2025-12-29 | 3.94 | 3.97 | 3.93 | 3.94 | 3.93 | qfq | 13,746,480 | 54,255,984 | -0.25% |
| 2025-12-26 | 4.01 | 4.01 | 3.93 | 3.95 | 3.94 | qfq | 21,472,498 | 85,163,663 | -1.50% |
| 2025-12-25 | 3.99 | 4.02 | 3.97 | 4.01 | 4.00 | qfq | 19,865,879 | 79,305,345 | 0.50% |
| 2025-12-24 | 3.98 | 4.00 | 3.96 | 3.99 | 3.98 | qfq | 15,028,050 | 59,859,676 | 0.50% |
| 2025-12-23 | 4.00 | 4.03 | 3.95 | 3.97 | 3.96 | qfq | 18,675,305 | 74,273,179 | -0.75% |
| 2025-12-22 | 4.01 | 4.05 | 3.99 | 4.00 | 3.99 | qfq | 16,977,232 | 68,044,907 | -0.25% |
| 2025-12-19 | 3.95 | 4.02 | 3.94 | 4.01 | 4.00 | qfq | 19,807,722 | 78,938,921 | 2.04% |
| 2025-12-18 | 3.92 | 3.99 | 3.90 | 3.93 | 3.92 | qfq | 16,870,268 | 66,531,970 | -0.51% |
| 2025-12-17 | 3.89 | 3.95 | 3.85 | 3.95 | 3.94 | qfq | 23,782,179 | 92,894,216 | 1.54% |
| 2025-12-16 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | qfq | 21,905,919 | 85,298,144 | -1.27% |
| 2025-12-15 | 4.01 | 4.02 | 3.92 | 3.94 | 3.93 | qfq | 34,397,330 | 136,400,079 | -1.99% |
| 2025-12-12 | 4.04 | 4.07 | 4.01 | 4.02 | 4.01 | qfq | 21,300,732 | 86,009,561 | -0.50% |
| 2025-12-11 | 4.10 | 4.12 | 4.04 | 4.04 | 4.03 | qfq | 25,124,626 | 102,294,724 | -1.70% |
| 2025-12-10 | 4.15 | 4.17 | 4.09 | 4.11 | 4.10 | qfq | 21,945,700 | 90,266,003 | -1.20% |
| 2025-12-09 | 4.22 | 4.24 | 4.14 | 4.16 | 4.15 | qfq | 28,649,830 | 119,599,243 | -2.12% |
| 2025-12-08 | 4.15 | 4.28 | 4.13 | 4.25 | 4.24 | qfq | 45,360,035 | 191,511,306 | 2.66% |
| 2025-12-05 | 4.07 | 4.15 | 4.05 | 4.14 | 4.13 | qfq | 25,703,370 | 105,790,701 | 1.72% |
| 2025-12-04 | 4.24 | 4.25 | 4.07 | 4.07 | 4.06 | qfq | 37,584,684 | 154,813,284 | -3.10% |
| 2025-12-03 | 4.27 | 4.43 | 4.15 | 4.20 | 4.19 | qfq | 71,027,467 | 302,952,675 | 0.48% |
| 2025-12-02 | 4.17 | 4.19 | 4.10 | 4.18 | 4.17 | qfq | 27,074,222 | 112,354,340 | -0.24% |
| 2025-12-01 | 4.09 | 4.19 | 4.05 | 4.19 | 4.18 | qfq | 32,822,652 | 135,579,583 | 1.95% |
| 2025-11-28 | 4.06 | 4.15 | 4.05 | 4.11 | 4.10 | qfq | 26,621,704 | 108,954,514 | 0.74% |
| 2025-11-27 | 3.98 | 4.19 | 3.97 | 4.08 | 4.07 | qfq | 48,123,536 | 197,007,077 | 3.03% |
| 2025-11-26 | 3.96 | 4.02 | 3.95 | 3.96 | 3.95 | qfq | 17,651,590 | 70,329,483 | -0.50% |
| 2025-11-25 | 3.95 | 4.00 | 3.91 | 3.98 | 3.97 | qfq | 20,213,534 | 80,335,625 | 1.79% |
| 2025-11-24 | 3.92 | 3.94 | 3.84 | 3.91 | 3.90 | qfq | 25,088,863 | 97,409,141 | 0.51% |
| 2025-11-21 | 4.02 | 4.05 | 3.89 | 3.89 | 3.89 | qfq | 28,429,242 | 112,093,344 | -3.95% |
| 2025-11-20 | 4.10 | 4.10 | 4.02 | 4.05 | 4.04 | qfq | 17,203,236 | 69,620,029 | -0.25% |
| 2025-11-19 | 4.13 | 4.14 | 4.03 | 4.06 | 4.05 | qfq | 22,258,300 | 90,505,054 | -1.69% |
| 2025-11-18 | 4.23 | 4.23 | 4.11 | 4.13 | 4.12 | qfq | 32,290,451 | 134,024,512 | -2.59% |
| 2025-11-17 | 4.17 | 4.25 | 4.14 | 4.24 | 4.23 | qfq | 31,798,780 | 133,897,528 | 1.44% |
| 2025-11-14 | 4.16 | 4.23 | 4.14 | 4.18 | 4.17 | qfq | 26,923,652 | 113,019,497 | 0.00% |
| 2025-11-13 | 4.15 | 4.19 | 4.13 | 4.18 | 4.17 | qfq | 17,778,309 | 74,083,567 | 0.72% |
| 2025-11-12 | 4.17 | 4.18 | 4.11 | 4.15 | 4.14 | qfq | 22,407,602 | 92,821,636 | -0.72% |
| 2025-11-11 | 4.21 | 4.21 | 4.16 | 4.18 | 4.17 | qfq | 25,550,874 | 106,809,747 | -0.71% |
| 2025-11-10 | 4.17 | 4.23 | 4.13 | 4.21 | 4.20 | qfq | 33,880,760 | 141,531,514 | 1.20% |
| 2025-11-07 | 4.17 | 4.20 | 4.14 | 4.16 | 4.15 | qfq | 26,482,073 | 110,229,470 | -0.72% |
| 2025-11-06 | 4.25 | 4.25 | 4.14 | 4.19 | 4.18 | qfq | 44,273,884 | 184,941,050 | -1.41% |
| 2025-11-05 | 4.00 | 4.29 | 3.99 | 4.25 | 4.24 | qfq | 77,388,330 | 322,756,419 | 4.94% |
| 2025-11-04 | 4.06 | 4.07 | 4.01 | 4.05 | 4.04 | qfq | 23,235,817 | 93,797,730 | -0.49% |
| 2025-11-03 | 3.99 | 4.07 | 3.95 | 4.07 | 4.06 | qfq | 28,256,542 | 113,864,404 | 1.75% |
| 2025-10-31 | 3.93 | 4.01 | 3.93 | 4.00 | 3.99 | qfq | 20,260,150 | 80,748,466 | 1.27% |
| 2025-10-30 | 4.03 | 4.04 | 3.94 | 3.95 | 3.94 | qfq | 28,244,736 | 112,307,574 | -1.99% |
| 2025-10-29 | 4.06 | 4.07 | 4.01 | 4.03 | 4.02 | qfq | 24,178,888 | 97,324,144 | -0.74% |
| 2025-10-28 | 4.10 | 4.10 | 4.02 | 4.06 | 4.05 | qfq | 30,846,862 | 125,131,617 | -0.73% |
| 2025-10-27 | 4.08 | 4.12 | 4.02 | 4.09 | 4.08 | qfq | 34,848,222 | 142,095,317 | 1.49% |
| 2025-10-24 | 4.01 | 4.05 | 4.01 | 4.03 | 4.02 | qfq | 16,149,902 | 65,022,596 | 0.50% |
| 2025-10-23 | 4.01 | 4.01 | 3.93 | 4.01 | 4.00 | qfq | 19,455,110 | 77,200,187 | 0.00% |
| 2025-10-22 | 4.01 | 4.04 | 3.97 | 4.01 | 4.00 | qfq | 17,731,340 | 71,079,315 | 0.00% |
| 2025-10-21 | 3.91 | 4.02 | 3.90 | 4.01 | 4.00 | qfq | 27,983,460 | 111,370,604 | 2.82% |
| 2025-10-20 | 3.93 | 3.96 | 3.87 | 3.90 | 3.90 | qfq | 24,189,848 | 94,456,851 | 0.26% |
| 2025-10-17 | 3.99 | 4.02 | 3.88 | 3.89 | 3.89 | qfq | 27,904,009 | 109,868,653 | -2.51% |
| 2025-10-16 | 4.07 | 4.07 | 3.98 | 3.99 | 3.98 | qfq | 20,487,097 | 82,125,756 | -1.48% |
| 2025-10-15 | 3.98 | 4.05 | 3.96 | 4.05 | 4.04 | qfq | 25,446,759 | 101,944,944 | 2.53% |
| 2025-10-14 | 4.04 | 4.08 | 3.94 | 3.95 | 3.94 | qfq | 31,685,778 | 126,802,973 | -2.23% |
| 2025-10-13 | 3.92 | 4.04 | 3.86 | 4.04 | 4.03 | qfq | 33,353,615 | 132,145,724 | -0.74% |
| 2025-10-10 | 4.14 | 4.15 | 4.05 | 4.07 | 4.06 | qfq | 37,377,647 | 152,966,403 | -2.16% |
| 2025-10-09 | 4.10 | 4.23 | 4.08 | 4.16 | 4.15 | qfq | 43,011,287 | 178,899,628 | 1.96% |
| 2025-09-30 | 4.14 | 4.16 | 4.05 | 4.08 | 4.07 | qfq | 27,075,198 | 110,480,868 | 0.25% |
| 2025-09-29 | 4.11 | 4.11 | 4.00 | 4.07 | 4.06 | qfq | 31,974,071 | 129,860,374 | 0.00% |
| 2025-09-26 | 4.10 | 4.17 | 4.03 | 4.07 | 4.06 | qfq | 35,987,310 | 147,529,608 | -0.97% |
| 2025-09-25 | 4.16 | 4.19 | 4.11 | 4.11 | 4.10 | qfq | 34,413,994 | 142,432,349 | -1.67% |
| 2025-09-24 | 4.14 | 4.19 | 4.11 | 4.18 | 4.17 | qfq | 36,751,777 | 152,708,913 | 0.48% |
| 2025-09-23 | 4.30 | 4.32 | 4.10 | 4.16 | 4.15 | qfq | 63,615,925 | 264,753,181 | -3.93% |
| 2025-09-22 | 4.27 | 4.39 | 4.18 | 4.33 | 4.32 | qfq | 62,724,989 | 267,943,016 | 0.46% |
| 2025-09-19 | 4.53 | 4.58 | 4.25 | 4.31 | 4.30 | qfq | 110,552,069 | 482,816,313 | -2.93% |
| 2025-09-18 | 4.41 | 4.62 | 4.36 | 4.44 | 4.43 | qfq | 131,384,927 | 590,754,077 | 0.68% |
| 2025-09-17 | 4.55 | 4.60 | 4.38 | 4.41 | 4.40 | qfq | 104,545,952 | 462,632,005 | -2.86% |
| 2025-09-16 | 4.24 | 4.83 | 4.18 | 4.54 | 4.53 | qfq | 194,127,985 | 868,701,496 | 8.35% |
| 2025-09-15 | 4.24 | 4.29 | 4.16 | 4.19 | 4.18 | qfq | 70,809,631 | 297,447,214 | -2.56% |
| 2025-09-12 | 4.39 | 4.59 | 4.29 | 4.30 | 4.29 | qfq | 121,400,314 | 535,685,493 | 0.23% |
| 2025-09-11 | 4.69 | 4.69 | 4.10 | 4.29 | 4.28 | qfq | 178,405,164 | 759,035,611 | -5.71% |
| 2025-09-10 | 4.54 | 4.61 | 4.47 | 4.55 | 4.54 | qfq | 49,493,938 | 224,433,213 | 0.00% |
| 2025-09-09 | 4.62 | 4.64 | 4.47 | 4.55 | 4.54 | qfq | 62,610,258 | 284,682,513 | -1.52% |
| 2025-09-08 | 4.75 | 4.93 | 4.54 | 4.62 | 4.61 | qfq | 128,291,238 | 601,026,240 | 1.76% |
| 2025-09-05 | 4.12 | 4.55 | 4.05 | 4.54 | 4.53 | qfq | 96,728,644 | 420,264,693 | 11.27% |
| 2025-09-04 | 4.11 | 4.22 | 4.01 | 4.08 | 4.07 | qfq | 46,522,663 | 191,770,082 | -0.49% |
| 2025-09-03 | 4.23 | 4.28 | 4.07 | 4.10 | 4.09 | qfq | 43,495,336 | 181,048,858 | -3.07% |
| 2025-09-02 | 4.37 | 4.40 | 4.16 | 4.23 | 4.22 | qfq | 61,402,060 | 259,792,567 | -3.42% |
| 2025-09-01 | 4.28 | 4.42 | 4.26 | 4.38 | 4.37 | qfq | 59,525,203 | 259,360,977 | 2.34% |
| 2025-08-29 | 4.40 | 4.41 | 4.25 | 4.28 | 4.27 | qfq | 55,677,266 | 239,486,555 | -2.51% |
| 2025-08-28 | 4.45 | 4.55 | 4.23 | 4.39 | 4.38 | qfq | 83,235,273 | 364,373,162 | -1.35% |
| 2025-08-27 | 4.49 | 4.86 | 4.43 | 4.45 | 4.44 | qfq | 128,605,169 | 594,475,279 | -1.33% |
| 2025-08-26 | 4.46 | 4.63 | 4.45 | 4.51 | 4.50 | qfq | 92,619,308 | 420,764,533 | 1.12% |
| 2025-08-25 | 4.32 | 4.59 | 4.30 | 4.46 | 4.45 | qfq | 124,624,711 | 557,853,117 | 5.44% |
| 2025-08-22 | 4.11 | 4.25 | 4.11 | 4.23 | 4.22 | qfq | 65,725,196 | 275,236,673 | 2.67% |
| 2025-08-21 | 4.24 | 4.25 | 4.07 | 4.12 | 4.11 | qfq | 64,332,920 | 266,899,008 | -3.06% |
| 2025-08-20 | 4.13 | 4.30 | 4.10 | 4.25 | 4.24 | qfq | 81,110,780 | 343,662,226 | 2.66% |
| 2025-08-19 | 4.07 | 4.17 | 4.01 | 4.14 | 4.13 | qfq | 69,960,580 | 287,443,891 | 2.22% |
| 2025-08-18 | 4.12 | 4.15 | 4.03 | 4.05 | 4.04 | qfq | 80,034,324 | 326,669,279 | -1.22% |
| 2025-08-15 | 4.14 | 4.22 | 4.09 | 4.10 | 4.09 | qfq | 60,601,868 | 250,775,637 | 0.74% |
| 2025-08-14 | 4.28 | 4.34 | 4.07 | 4.07 | 4.06 | qfq | 96,119,330 | 402,706,399 | -3.33% |
| 2025-08-13 | 4.11 | 4.23 | 4.06 | 4.21 | 4.20 | qfq | 66,982,679 | 276,665,439 | 2.68% |
| 2025-08-12 | 4.08 | 4.17 | 3.95 | 4.10 | 4.09 | qfq | 74,714,465 | 302,713,055 | 0.00% |
| 2025-08-11 | 4.07 | 4.12 | 4.04 | 4.10 | 4.09 | qfq | 46,241,793 | 188,778,231 | 0.49% |
| 2025-08-08 | 4.09 | 4.12 | 4.01 | 4.08 | 4.07 | qfq | 65,614,568 | 266,004,131 | -0.24% |
| 2025-08-07 | 4.12 | 4.17 | 4.07 | 4.09 | 4.08 | qfq | 67,568,888 | 277,205,266 | -0.49% |
| 2025-08-06 | 3.95 | 4.18 | 3.95 | 4.11 | 4.10 | qfq | 114,976,310 | 470,863,507 | 4.05% |
| 2025-08-05 | 3.92 | 4.05 | 3.88 | 3.95 | 3.94 | qfq | 113,677,476 | 448,476,211 | 1.02% |
| 2025-08-04 | 3.62 | 3.94 | 3.60 | 3.91 | 3.90 | qfq | 117,730,607 | 447,721,884 | 7.42% |
| 2025-08-01 | 3.55 | 3.68 | 3.53 | 3.64 | 3.64 | qfq | 78,345,325 | 283,222,507 | 3.12% |
| 2025-07-31 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 40,366,866 | 142,625,213 | -0.28% |
| 2025-07-30 | 3.54 | 3.56 | 3.48 | 3.54 | 3.54 | qfq | 42,390,153 | 149,123,909 | -0.56% |
| 2025-07-29 | 3.55 | 3.56 | 3.50 | 3.56 | 3.56 | qfq | 35,567,795 | 125,400,130 | 0.00% |
| 2025-07-28 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | qfq | 41,191,777 | 146,047,913 | 0.56% |
| 2025-07-25 | 3.52 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 42,418,970 | 148,672,658 | 0.85% |
| 2025-07-24 | 3.47 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 42,410,840 | 148,161,019 | 1.45% |
| 2025-07-23 | 3.53 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 38,422,550 | 134,305,778 | -1.70% |
| 2025-07-22 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 44,670,589 | 157,227,768 | -0.56% |
| 2025-07-21 | 3.47 | 3.60 | 3.46 | 3.54 | 3.54 | qfq | 80,206,994 | 284,666,015 | 2.91% |
| 2025-07-18 | 3.40 | 3.45 | 3.37 | 3.44 | 3.44 | qfq | 40,461,450 | 137,760,208 | 1.47% |
| 2025-07-17 | 3.37 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 43,535,710 | 148,445,129 | 0.59% |
| 2025-07-16 | 3.36 | 3.42 | 3.34 | 3.37 | 3.37 | qfq | 32,738,420 | 110,923,949 | 0.00% |
| 2025-07-15 | 3.45 | 3.45 | 3.31 | 3.37 | 3.37 | qfq | 48,519,989 | 163,199,920 | -2.60% |
| 2025-07-14 | 3.44 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 33,330,594 | 115,115,141 | 0.58% |
| 2025-07-11 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 35,803,590 | 122,584,564 | 0.00% |
| 2025-07-10 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 32,930,550 | 112,933,708 | 0.29% |
| 2025-07-09 | 3.46 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 32,968,624 | 113,592,706 | -0.87% |
| 2025-07-08 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 35,053,794 | 120,595,025 | 1.47% |
| 2025-07-07 | 3.40 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 26,070,450 | 88,518,402 | -0.29% |
| 2025-07-04 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | qfq | 39,624,282 | 136,025,736 | -2.01% |
| 2025-07-03 | 3.38 | 3.53 | 3.37 | 3.49 | 3.49 | qfq | 60,139,606 | 207,608,315 | 2.95% |
| 2025-07-02 | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 30,293,430 | 102,452,009 | -0.88% |
| 2025-07-01 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | qfq | 33,860,050 | 115,794,662 | -0.58% |
| 2025-06-30 | 3.36 | 3.45 | 3.32 | 3.44 | 3.44 | qfq | 46,079,490 | 156,976,851 | 2.38% |
| 2025-06-27 | 3.32 | 3.39 | 3.30 | 3.36 | 3.36 | qfq | 43,041,300 | 144,344,140 | 1.20% |
| 2025-06-26 | 3.30 | 3.41 | 3.27 | 3.32 | 3.32 | qfq | 58,794,690 | 195,526,532 | 0.61% |
| 2025-06-25 | 3.32 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 41,818,010 | 138,344,318 | 0.00% |
| 2025-06-24 | 3.21 | 3.33 | 3.21 | 3.30 | 3.30 | qfq | 43,898,304 | 144,448,531 | 2.48% |
| 2025-06-23 | 3.14 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 38,071,350 | 121,526,737 | 1.58% |
| 2025-06-20 | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | qfq | 30,012,914 | 95,703,543 | -1.86% |
| 2025-06-19 | 3.31 | 3.35 | 3.21 | 3.23 | 3.23 | qfq | 34,839,190 | 113,832,583 | -2.71% |
| 2025-06-18 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 26,363,720 | 87,255,368 | -0.90% |
| 2025-06-17 | 3.39 | 3.39 | 3.30 | 3.35 | 3.35 | qfq | 32,702,378 | 109,155,055 | -0.89% |
| 2025-06-16 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 32,810,380 | 110,170,723 | 0.90% |
| 2025-06-13 | 3.52 | 3.52 | 3.34 | 3.35 | 3.35 | qfq | 46,011,092 | 155,706,739 | -4.01% |
| 2025-06-12 | 3.50 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 50,223,752 | 174,918,716 | 0.29% |
| 2025-06-11 | 3.35 | 3.53 | 3.34 | 3.48 | 3.48 | qfq | 74,470,366 | 257,483,221 | 4.19% |
| 2025-06-10 | 3.48 | 3.48 | 3.28 | 3.34 | 3.34 | qfq | 49,368,760 | 165,390,549 | -3.19% |
| 2025-06-09 | 3.41 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 36,459,790 | 126,334,807 | 0.88% |
| 2025-06-06 | 3.44 | 3.52 | 3.38 | 3.42 | 3.42 | qfq | 46,013,393 | 158,078,823 | -0.58% |
| 2025-06-05 | 3.42 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 40,784,310 | 139,692,559 | 0.88% |
| 2025-06-04 | 3.46 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 38,125,880 | 130,690,267 | -1.45% |
| 2025-06-03 | 3.27 | 3.52 | 3.25 | 3.46 | 3.46 | qfq | 78,827,584 | 271,016,015 | 3.90% |
| 2025-05-30 | 3.68 | 3.69 | 3.26 | 3.33 | 3.33 | qfq | 117,581,309 | 403,331,965 | -9.51% |
| 2025-05-29 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 32,091,970 | 117,903,630 | 0.55% |
| 2025-05-28 | 3.63 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 32,551,824 | 118,418,451 | 0.55% |
| 2025-05-27 | 3.60 | 3.70 | 3.59 | 3.64 | 3.64 | qfq | 38,080,486 | 138,999,787 | 1.11% |
| 2025-05-26 | 3.58 | 3.70 | 3.55 | 3.60 | 3.60 | qfq | 45,319,498 | 164,250,777 | 0.28% |
| 2025-05-23 | 3.65 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 38,464,086 | 139,498,753 | -1.91% |
| 2025-05-22 | 3.72 | 3.75 | 3.63 | 3.66 | 3.66 | qfq | 50,536,888 | 185,883,508 | -1.61% |
| 2025-05-21 | 3.80 | 3.83 | 3.69 | 3.72 | 3.72 | qfq | 51,451,100 | 192,346,332 | -1.85% |
| 2025-05-20 | 3.69 | 3.81 | 3.65 | 3.79 | 3.79 | qfq | 78,948,336 | 295,794,360 | 2.71% |
| 2025-05-19 | 3.70 | 3.77 | 3.58 | 3.69 | 3.69 | qfq | 81,769,964 | 300,226,058 | 2.22% |
| 2025-05-16 | 3.30 | 3.74 | 3.30 | 3.61 | 3.61 | qfq | 123,556,314 | 439,360,924 | 8.73% |
| 2025-05-15 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 26,422,540 | 87,767,322 | -1.48% |
| 2025-05-14 | 3.40 | 3.48 | 3.35 | 3.37 | 3.37 | qfq | 30,244,360 | 102,651,719 | -1.46% |
| 2025-05-13 | 3.39 | 3.50 | 3.33 | 3.42 | 3.42 | qfq | 50,066,552 | 171,234,652 | 1.79% |
| 2025-05-12 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 37,607,892 | 126,076,509 | 0.30% |
| 2025-05-09 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 44,639,668 | 150,030,569 | -2.90% |
| 2025-05-08 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | qfq | 53,782,028 | 184,911,400 | 0.58% |
| 2025-05-07 | 3.34 | 3.46 | 3.34 | 3.43 | 3.43 | qfq | 70,355,363 | 239,508,041 | 3.00% |
| 2025-05-06 | 3.22 | 3.34 | 3.20 | 3.33 | 3.33 | qfq | 48,504,360 | 159,034,784 | 4.39% |
| 2025-04-30 | 3.22 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 40,320,500 | 129,317,607 | -0.62% |
| 2025-04-29 | 3.13 | 3.30 | 3.12 | 3.21 | 3.21 | qfq | 65,884,933 | 212,681,118 | 1.58% |
| 2025-04-28 | 3.00 | 3.21 | 2.99 | 3.16 | 3.16 | qfq | 67,179,450 | 209,189,164 | 5.69% |
| 2025-04-25 | 2.88 | 3.09 | 2.88 | 2.99 | 2.99 | qfq | 50,581,609 | 151,998,983 | 3.46% |
| 2025-04-24 | 2.86 | 2.96 | 2.84 | 2.89 | 2.89 | qfq | 48,697,896 | 141,616,166 | 2.48% |
| 2025-04-23 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 27,370,240 | 77,270,654 | 0.71% |
| 2025-04-22 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | qfq | 25,149,149 | 70,814,031 | -1.06% |
| 2025-04-21 | 2.86 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 30,075,410 | 85,203,810 | -0.70% |
| 2025-04-18 | 2.81 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 38,269,539 | 108,010,898 | 0.71% |
| 2025-04-17 | 2.69 | 2.85 | 2.65 | 2.83 | 2.83 | qfq | 45,081,523 | 125,096,289 | 5.20% |
| 2025-04-16 | 2.74 | 2.78 | 2.65 | 2.69 | 2.69 | qfq | 26,516,020 | 71,799,197 | -3.24% |
| 2025-04-15 | 2.78 | 2.82 | 2.75 | 2.78 | 2.78 | qfq | 22,811,410 | 63,337,414 | 0.00% |
| 2025-04-14 | 2.74 | 2.85 | 2.73 | 2.78 | 2.78 | qfq | 36,031,654 | 100,811,943 | 3.35% |
| 2025-04-11 | 2.63 | 2.74 | 2.61 | 2.69 | 2.69 | qfq | 36,954,640 | 99,879,139 | 1.51% |
| 2025-04-10 | 2.62 | 2.73 | 2.62 | 2.65 | 2.65 | qfq | 38,053,000 | 101,858,554 | 2.71% |
| 2025-04-09 | 2.39 | 2.60 | 2.25 | 2.58 | 2.58 | qfq | 48,361,474 | 118,486,583 | 4.45% |
| 2025-04-08 | 2.43 | 2.56 | 2.40 | 2.47 | 2.47 | qfq | 38,342,522 | 94,829,962 | 3.78% |
| 2025-04-07 | 2.75 | 2.77 | 2.34 | 2.38 | 2.38 | qfq | 55,218,178 | 139,375,747 | -18.77% |
| 2025-04-03 | 2.92 | 2.98 | 2.90 | 2.93 | 2.93 | qfq | 18,463,512 | 54,228,046 | -0.34% |
| 2025-04-02 | 2.95 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 16,672,224 | 49,381,576 | 0.00% |
| 2025-04-01 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 22,452,280 | 66,512,393 | -0.68% |
| 2025-03-31 | 3.02 | 3.02 | 2.88 | 2.96 | 2.96 | qfq | 35,167,442 | 103,327,719 | -2.63% |
| 2025-03-28 | 3.10 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 28,789,542 | 88,425,739 | -2.56% |
| 2025-03-27 | 3.21 | 3.22 | 3.10 | 3.12 | 3.12 | qfq | 32,619,680 | 102,141,551 | -1.89% |
| 2025-03-26 | 3.08 | 3.22 | 3.07 | 3.18 | 3.18 | qfq | 38,260,380 | 121,859,788 | 2.25% |
| 2025-03-25 | 3.13 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 31,908,894 | 99,754,762 | -0.96% |
| 2025-03-24 | 3.37 | 3.38 | 3.03 | 3.14 | 3.14 | qfq | 74,451,412 | 235,954,865 | -6.82% |
| 2025-03-21 | 3.43 | 3.50 | 3.34 | 3.37 | 3.37 | qfq | 65,324,150 | 223,145,769 | -1.75% |
| 2025-03-20 | 3.36 | 3.51 | 3.33 | 3.43 | 3.43 | qfq | 75,220,910 | 259,170,903 | 1.78% |
| 2025-03-19 | 3.30 | 3.42 | 3.30 | 3.37 | 3.37 | qfq | 55,726,130 | 187,498,806 | 0.90% |
| 2025-03-18 | 3.33 | 3.36 | 3.29 | 3.34 | 3.34 | qfq | 31,498,608 | 104,660,418 | 0.30% |
| 2025-03-17 | 3.33 | 3.37 | 3.28 | 3.33 | 3.33 | qfq | 42,287,290 | 140,572,735 | 1.22% |
| 2025-03-14 | 3.22 | 3.31 | 3.18 | 3.29 | 3.29 | qfq | 40,867,819 | 133,279,545 | 1.86% |
| 2025-03-13 | 3.37 | 3.37 | 3.18 | 3.23 | 3.23 | qfq | 45,800,114 | 148,431,381 | -3.00% |
| 2025-03-12 | 3.29 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 50,081,764 | 166,624,754 | 1.52% |
| 2025-03-11 | 3.21 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 43,347,454 | 140,783,720 | 0.92% |
| 2025-03-10 | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 46,735,844 | 152,946,693 | -1.81% |
| 2025-03-07 | 3.42 | 3.43 | 3.29 | 3.31 | 3.31 | qfq | 65,304,655 | 219,402,050 | -4.06% |
| 2025-03-06 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 75,635,181 | 260,434,690 | 2.99% |
| 2025-03-05 | 3.33 | 3.40 | 3.29 | 3.35 | 3.35 | qfq | 55,970,137 | 186,660,210 | 0.60% |
| 2025-03-04 | 3.26 | 3.37 | 3.24 | 3.33 | 3.33 | qfq | 50,220,940 | 166,847,888 | 0.60% |
| 2025-03-03 | 3.36 | 3.48 | 3.27 | 3.31 | 3.31 | qfq | 79,824,014 | 267,782,594 | -3.22% |
| 2025-02-28 | 3.49 | 3.75 | 3.42 | 3.42 | 3.42 | qfq | 128,911,761 | 462,708,516 | -3.39% |
| 2025-02-27 | 3.40 | 3.54 | 3.32 | 3.54 | 3.54 | qfq | 118,630,008 | 405,150,945 | 3.21% |
| 2025-02-26 | 3.22 | 3.63 | 3.21 | 3.43 | 3.43 | qfq | 149,080,102 | 512,600,850 | 6.85% |
| 2025-02-25 | 3.16 | 3.27 | 3.11 | 3.21 | 3.21 | qfq | 74,905,509 | 241,312,728 | 0.94% |
| 2025-02-24 | 3.15 | 3.24 | 3.09 | 3.18 | 3.18 | qfq | 69,149,895 | 219,245,054 | 0.95% |
| 2025-02-21 | 3.24 | 3.26 | 3.07 | 3.15 | 3.15 | qfq | 90,671,698 | 284,445,827 | 0.96% |
| 2025-02-20 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | qfq | 68,921,226 | 212,239,497 | 2.97% |
| 2025-02-19 | 2.93 | 3.04 | 2.91 | 3.03 | 3.03 | qfq | 51,052,406 | 153,014,992 | 3.77% |
| 2025-02-18 | 3.09 | 3.11 | 2.90 | 2.92 | 2.92 | qfq | 51,133,018 | 152,686,671 | -5.19% |
| 2025-02-17 | 2.91 | 3.10 | 2.90 | 3.08 | 3.08 | qfq | 76,300,406 | 231,472,709 | 5.48% |
| 2025-02-14 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | qfq | 34,541,500 | 101,083,883 | -1.35% |
| 2025-02-13 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 36,561,294 | 109,118,812 | -1.00% |
| 2025-02-12 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 38,463,060 | 115,068,399 | -0.66% |
| 2025-02-11 | 3.08 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 43,919,174 | 132,157,099 | -1.63% |
| 2025-02-10 | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | qfq | 34,706,900 | 105,174,075 | 2.00% |
| 2025-02-07 | 2.95 | 3.05 | 2.94 | 3.00 | 3.00 | qfq | 43,412,355 | 130,443,056 | 1.69% |
| 2025-02-06 | 2.84 | 2.95 | 2.81 | 2.95 | 2.95 | qfq | 38,307,355 | 110,749,484 | 3.15% |
| 2025-02-05 | 2.81 | 2.89 | 2.78 | 2.86 | 2.86 | qfq | 29,111,385 | 82,970,755 | 3.25% |
| 2025-01-27 | 2.84 | 2.88 | 2.77 | 2.77 | 2.77 | qfq | 33,014,900 | 93,008,411 | -3.15% |
| 2025-01-24 | 2.80 | 2.87 | 2.70 | 2.86 | 2.86 | qfq | 46,783,806 | 131,252,359 | 3.62% |
| 2025-01-23 | 2.82 | 2.90 | 2.76 | 2.76 | 2.76 | qfq | 44,395,957 | 125,827,309 | -0.36% |
| 2025-01-22 | 2.87 | 2.88 | 2.74 | 2.77 | 2.77 | qfq | 37,747,411 | 105,314,481 | -3.48% |
| 2025-01-21 | 2.98 | 3.00 | 2.82 | 2.87 | 2.87 | qfq | 40,797,000 | 117,433,688 | -2.71% |
| 2025-01-20 | 2.99 | 3.01 | 2.87 | 2.95 | 2.95 | qfq | 54,146,370 | 158,976,710 | -2.64% |
| 2025-01-17 | 3.11 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 40,337,890 | 123,316,063 | -3.50% |
| 2025-01-16 | 3.07 | 3.20 | 3.07 | 3.14 | 3.14 | qfq | 55,815,963 | 175,121,043 | 2.61% |
| 2025-01-15 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | qfq | 41,806,022 | 127,714,884 | -1.29% |
| 2025-01-14 | 2.88 | 3.11 | 2.88 | 3.10 | 3.10 | qfq | 70,357,932 | 212,827,526 | 8.01% |
| 2025-01-13 | 2.86 | 2.93 | 2.76 | 2.87 | 2.87 | qfq | 39,743,641 | 113,618,240 | -0.69% |
| 2025-01-10 | 2.94 | 3.09 | 2.87 | 2.89 | 2.89 | qfq | 63,362,725 | 188,519,824 | -2.03% |
| 2025-01-09 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 32,353,212 | 95,150,859 | 0.34% |
| 2025-01-08 | 2.92 | 2.96 | 2.80 | 2.94 | 2.94 | qfq | 43,973,582 | 126,838,843 | 0.34% |
| 2025-01-07 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | qfq | 41,894,130 | 120,524,022 | 3.90% |
| 2025-01-06 | 2.85 | 2.87 | 2.72 | 2.82 | 2.82 | qfq | 36,981,478 | 103,757,933 | -1.74% |
| 2025-01-03 | 3.09 | 3.12 | 2.84 | 2.87 | 2.87 | qfq | 54,249,406 | 159,798,982 | -5.59% |
| 2025-01-02 | 3.11 | 3.17 | 3.00 | 3.04 | 3.04 | qfq | 42,773,756 | 132,004,934 | -2.25% |
| 2024-12-31 | 3.26 | 3.29 | 3.09 | 3.11 | 3.11 | qfq | 47,506,670 | 150,993,059 | -3.72% |
| 2024-12-30 | 3.29 | 3.34 | 3.19 | 3.23 | 3.23 | qfq | 46,175,326 | 150,297,852 | -3.87% |
| 2024-12-27 | 3.32 | 3.47 | 3.30 | 3.36 | 3.36 | qfq | 63,596,950 | 215,001,365 | 1.51% |
| 2024-12-26 | 3.30 | 3.49 | 3.29 | 3.31 | 3.31 | qfq | 82,658,682 | 279,199,344 | 1.22% |
| 2024-12-25 | 3.23 | 3.33 | 3.05 | 3.27 | 3.27 | qfq | 88,782,866 | 284,506,084 | 2.51% |
| 2024-12-24 | 3.34 | 3.39 | 3.13 | 3.19 | 3.19 | qfq | 76,649,846 | 246,307,289 | -3.92% |
| 2024-12-23 | 3.65 | 3.67 | 3.32 | 3.32 | 3.32 | qfq | 98,545,813 | 339,535,541 | -10.27% |
| 2024-12-20 | 3.61 | 3.78 | 3.56 | 3.70 | 3.70 | qfq | 81,249,776 | 298,279,217 | 1.65% |
| 2024-12-19 | 3.57 | 3.75 | 3.51 | 3.64 | 3.64 | qfq | 87,274,146 | 319,972,364 | 1.11% |
| 2024-12-18 | 3.78 | 3.78 | 3.57 | 3.60 | 3.60 | qfq | 103,535,356 | 378,095,624 | -5.51% |
| 2024-12-17 | 3.95 | 4.00 | 3.66 | 3.81 | 3.81 | qfq | 144,570,313 | 549,113,339 | -6.39% |
| 2024-12-16 | 3.87 | 4.47 | 3.76 | 4.07 | 4.06 | qfq | 258,757,967 | 1,075,814,733 | -4.24% |
| 2024-12-06 | 3.74 | 4.54 | 3.59 | 4.25 | 4.24 | qfq | 335,482,057 | 1,375,235,853 | 12.43% |
| 2024-12-05 | 3.73 | 3.84 | 3.64 | 3.78 | 3.78 | qfq | 232,207,379 | 866,943,788 | -4.30% |
| 2024-12-04 | 3.47 | 4.22 | 3.43 | 3.95 | 3.94 | qfq | 325,762,359 | 1,299,581,683 | 12.22% |
| 2024-12-03 | 3.44 | 3.55 | 3.37 | 3.52 | 3.52 | qfq | 76,181,622 | 263,231,487 | 1.73% |
| 2024-12-02 | 3.28 | 3.53 | 3.25 | 3.46 | 3.46 | qfq | 87,241,288 | 297,829,653 | 7.12% |
| 2024-11-29 | 3.19 | 3.25 | 3.12 | 3.23 | 3.23 | qfq | 34,702,202 | 110,984,747 | 0.62% |
| 2024-11-28 | 3.18 | 3.26 | 3.16 | 3.21 | 3.21 | qfq | 33,158,076 | 106,883,128 | 0.94% |
| 2024-11-27 | 3.12 | 3.18 | 3.03 | 3.18 | 3.18 | qfq | 29,676,814 | 91,792,897 | 0.95% |
| 2024-11-26 | 3.24 | 3.28 | 3.13 | 3.15 | 3.15 | qfq | 34,901,084 | 111,730,845 | -3.96% |
| 2024-11-25 | 3.16 | 3.31 | 3.13 | 3.28 | 3.28 | qfq | 37,027,044 | 118,836,616 | 2.50% |
| 2024-11-22 | 3.25 | 3.45 | 3.19 | 3.20 | 3.20 | qfq | 57,431,990 | 189,643,147 | -1.84% |
| 2024-11-21 | 3.35 | 3.36 | 3.22 | 3.26 | 3.26 | qfq | 41,826,395 | 137,156,272 | -2.10% |
| 2024-11-20 | 3.08 | 3.39 | 3.07 | 3.33 | 3.33 | qfq | 72,681,197 | 236,730,995 | 8.12% |
| 2024-11-19 | 2.99 | 3.08 | 2.96 | 3.08 | 3.08 | qfq | 31,451,522 | 95,158,955 | 3.36% |
| 2024-11-18 | 3.08 | 3.14 | 2.96 | 2.98 | 2.98 | qfq | 34,684,279 | 105,240,618 | -3.25% |
| 2024-11-15 | 3.15 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 35,023,628 | 109,937,898 | -1.60% |
| 2024-11-14 | 3.27 | 3.28 | 3.12 | 3.13 | 3.13 | qfq | 39,544,259 | 126,330,865 | -4.86% |
| 2024-11-13 | 3.25 | 3.32 | 3.19 | 3.29 | 3.29 | qfq | 43,534,556 | 141,798,934 | -0.30% |
| 2024-11-12 | 3.47 | 3.50 | 3.25 | 3.30 | 3.30 | qfq | 89,953,396 | 300,407,294 | -4.90% |
| 2024-11-11 | 3.48 | 3.58 | 3.36 | 3.47 | 3.47 | qfq | 96,483,326 | 332,593,994 | -2.25% |
| 2024-11-08 | 3.35 | 3.85 | 3.26 | 3.55 | 3.55 | qfq | 178,067,026 | 632,780,215 | 5.34% |
| 2024-11-07 | 3.06 | 3.68 | 3.02 | 3.37 | 3.37 | qfq | 146,116,110 | 481,784,892 | 9.77% |
| 2024-11-06 | 2.99 | 3.10 | 2.97 | 3.07 | 3.07 | qfq | 55,240,164 | 168,600,686 | 2.33% |
| 2024-11-05 | 2.92 | 3.05 | 2.91 | 3.00 | 3.00 | qfq | 52,801,556 | 156,897,217 | 4.17% |
| 2024-11-04 | 2.89 | 2.93 | 2.82 | 2.88 | 2.88 | qfq | 37,587,573 | 108,139,744 | -1.03% |
| 2024-11-01 | 3.13 | 3.16 | 2.89 | 2.91 | 2.91 | qfq | 81,966,958 | 245,050,640 | -7.03% |
| 2024-10-31 | 2.98 | 3.17 | 2.94 | 3.13 | 3.13 | qfq | 99,866,369 | 309,174,430 | 7.19% |
| 2024-10-30 | 2.80 | 2.93 | 2.79 | 2.92 | 2.92 | qfq | 49,060,304 | 141,633,305 | 2.46% |
| 2024-10-29 | 2.90 | 2.92 | 2.79 | 2.85 | 2.85 | qfq | 51,187,653 | 146,010,137 | -1.04% |
| 2024-10-28 | 2.75 | 2.89 | 2.75 | 2.88 | 2.88 | qfq | 35,909,269 | 101,658,084 | 4.73% |
| 2024-10-25 | 2.70 | 2.77 | 2.70 | 2.75 | 2.75 | qfq | 24,361,258 | 66,740,558 | 1.85% |
| 2024-10-24 | 2.64 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 20,662,577 | 55,311,683 | 0.37% |
| 2024-10-23 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 26,289,530 | 70,951,690 | -1.47% |
| 2024-10-22 | 2.67 | 2.76 | 2.64 | 2.73 | 2.73 | qfq | 30,830,539 | 83,113,076 | 2.63% |
| 2024-10-21 | 2.63 | 2.68 | 2.59 | 2.66 | 2.66 | qfq | 32,496,642 | 85,982,552 | 1.92% |
| 2024-10-18 | 2.53 | 2.65 | 2.52 | 2.61 | 2.61 | qfq | 26,591,847 | 68,873,419 | 2.35% |
| 2024-10-17 | 2.60 | 2.62 | 2.54 | 2.55 | 2.55 | qfq | 14,606,208 | 37,801,393 | -1.16% |
| 2024-10-16 | 2.53 | 2.62 | 2.51 | 2.58 | 2.58 | qfq | 17,341,670 | 44,739,799 | 0.39% |
| 2024-10-15 | 2.62 | 2.64 | 2.57 | 2.57 | 2.57 | qfq | 21,581,114 | 56,240,440 | -2.65% |
| 2024-10-14 | 2.54 | 2.64 | 2.51 | 2.64 | 2.64 | qfq | 21,345,502 | 55,137,520 | 3.94% |
| 2024-10-11 | 2.68 | 2.69 | 2.50 | 2.54 | 2.54 | qfq | 29,532,879 | 76,234,644 | -5.58% |
| 2024-10-10 | 2.72 | 2.78 | 2.64 | 2.69 | 2.69 | qfq | 32,362,410 | 87,873,650 | 0.37% |
| 2024-10-09 | 2.90 | 2.92 | 2.64 | 2.68 | 2.68 | qfq | 59,042,634 | 165,425,363 | -12.42% |
| 2024-10-08 | 3.21 | 3.21 | 2.81 | 3.06 | 3.06 | qfq | 98,378,598 | 295,250,630 | 12.50% |
| 2024-09-30 | 2.48 | 2.76 | 2.41 | 2.72 | 2.72 | qfq | 64,100,799 | 166,379,826 | 13.81% |
| 2024-09-27 | 2.29 | 2.41 | 2.27 | 2.39 | 2.39 | qfq | 28,737,692 | 67,397,425 | 5.29% |
| 2024-09-26 | 2.21 | 2.28 | 2.20 | 2.27 | 2.27 | qfq | 15,279,880 | 34,205,528 | 2.71% |
| 2024-09-25 | 2.18 | 2.24 | 2.18 | 2.21 | 2.21 | qfq | 19,220,816 | 42,589,727 | 1.84% |
| 2024-09-24 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | qfq | 13,039,718 | 27,912,298 | 3.83% |
| 2024-09-23 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | qfq | 5,417,650 | 11,353,217 | -0.48% |
| 2024-09-20 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 5,696,040 | 11,977,201 | -0.94% |
| 2024-09-19 | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | qfq | 8,363,204 | 17,653,756 | 2.42% |
| 2024-09-18 | 2.09 | 2.11 | 2.04 | 2.07 | 2.07 | qfq | 11,210,560 | 23,109,171 | -0.96% |
| 2024-09-13 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | qfq | 9,024,348 | 19,034,338 | -2.34% |
| 2024-09-12 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 8,762,110 | 18,685,008 | 1.42% |
| 2024-09-11 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | qfq | 6,247,200 | 13,234,966 | -1.86% |
| 2024-09-10 | 2.14 | 2.16 | 2.10 | 2.15 | 2.15 | qfq | 8,152,800 | 17,354,773 | 0.47% |
| 2024-09-09 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | qfq | 6,953,000 | 14,792,238 | 0.00% |
| 2024-09-06 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 7,303,440 | 15,686,752 | -1.38% |
| 2024-09-05 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | qfq | 5,648,630 | 12,268,340 | 0.46% |
| 2024-09-04 | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | qfq | 7,134,350 | 15,464,016 | -1.37% |
| 2024-09-03 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | qfq | 6,986,710 | 15,293,494 | 0.92% |
| 2024-09-02 | 2.20 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 10,303,930 | 22,695,317 | -1.81% |
| 2024-08-30 | 2.15 | 2.24 | 2.15 | 2.21 | 2.21 | qfq | 13,953,620 | 30,708,619 | 2.79% |
| 2024-08-29 | 2.15 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 7,790,676 | 16,715,247 | 0.94% |
| 2024-08-28 | 2.09 | 2.17 | 2.08 | 2.13 | 2.13 | qfq | 9,082,960 | 19,348,165 | 1.43% |
| 2024-08-27 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 11,111,110 | 23,466,681 | -1.87% |
| 2024-08-26 | 2.11 | 2.17 | 2.10 | 2.14 | 2.14 | qfq | 11,317,821 | 24,173,057 | -0.93% |
| 2024-08-23 | 2.23 | 2.23 | 2.14 | 2.16 | 2.16 | qfq | 14,724,600 | 32,039,748 | -3.14% |
| 2024-08-22 | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 14,382,610 | 32,310,126 | -2.19% |
| 2024-08-21 | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 13,054,180 | 29,759,316 | -0.87% |
| 2024-08-20 | 2.35 | 2.35 | 2.28 | 2.30 | 2.30 | qfq | 18,768,420 | 43,238,011 | -2.13% |
| 2024-08-19 | 2.28 | 2.39 | 2.26 | 2.35 | 2.35 | qfq | 31,728,232 | 73,966,231 | 3.07% |
| 2024-08-16 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 13,449,020 | 30,685,742 | -1.30% |
| 2024-08-15 | 2.25 | 2.32 | 2.22 | 2.31 | 2.31 | qfq | 28,249,976 | 64,697,284 | 2.67% |
| 2024-08-14 | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 9,896,700 | 22,243,563 | 0.00% |
| 2024-08-13 | 2.19 | 2.25 | 2.17 | 2.25 | 2.25 | qfq | 13,649,860 | 30,411,884 | 2.74% |
| 2024-08-12 | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | qfq | 9,507,730 | 21,043,315 | -2.23% |
| 2024-08-09 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 10,813,850 | 24,321,905 | 0.00% |
| 2024-08-08 | 2.23 | 2.26 | 2.20 | 2.24 | 2.24 | qfq | 8,906,184 | 19,875,001 | 0.45% |
| 2024-08-07 | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 7,087,200 | 15,853,721 | -0.45% |
| 2024-08-06 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | qfq | 9,734,810 | 21,657,283 | 1.82% |
| 2024-08-05 | 2.25 | 2.28 | 2.20 | 2.20 | 2.20 | qfq | 12,481,600 | 27,962,230 | -2.22% |
| 2024-08-02 | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | qfq | 9,342,750 | 21,203,812 | -1.32% |
| 2024-08-01 | 2.28 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 10,597,050 | 24,203,914 | 0.00% |
| 2024-07-31 | 2.24 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 15,681,400 | 35,588,444 | 1.79% |
| 2024-07-30 | 2.20 | 2.26 | 2.19 | 2.24 | 2.24 | qfq | 9,152,680 | 20,434,755 | 1.36% |
| 2024-07-29 | 2.21 | 2.24 | 2.18 | 2.21 | 2.21 | qfq | 8,184,793 | 18,100,336 | 0.91% |
| 2024-07-26 | 2.13 | 2.20 | 2.13 | 2.19 | 2.19 | qfq | 10,903,400 | 23,770,142 | 2.82% |
| 2024-07-25 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 6,799,990 | 14,470,979 | 0.00% |
| 2024-07-24 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | qfq | 9,454,042 | 20,248,020 | -2.29% |
| 2024-07-23 | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | qfq | 10,914,342 | 24,096,638 | -1.36% |
| 2024-07-22 | 2.16 | 2.26 | 2.15 | 2.21 | 2.21 | qfq | 14,070,978 | 31,084,030 | 2.31% |
| 2024-07-19 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | qfq | 6,628,440 | 14,249,083 | 0.47% |
| 2024-07-18 | 2.15 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 8,954,250 | 19,105,172 | -0.46% |
| 2024-07-17 | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 8,218,450 | 17,886,948 | -2.26% |
| 2024-07-16 | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | qfq | 6,044,910 | 13,363,792 | -0.45% |
| 2024-07-15 | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 8,005,012 | 17,851,731 | -2.20% |
| 2024-07-12 | 2.28 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 9,283,380 | 21,136,098 | -0.87% |
| 2024-07-11 | 2.24 | 2.30 | 2.23 | 2.29 | 2.29 | qfq | 17,629,394 | 39,957,869 | 3.62% |
| 2024-07-10 | 2.22 | 2.24 | 2.19 | 2.21 | 2.21 | qfq | 9,380,000 | 20,712,450 | -1.34% |
| 2024-07-09 | 2.24 | 2.25 | 2.14 | 2.24 | 2.24 | qfq | 15,547,482 | 34,162,333 | 1.36% |
| 2024-07-08 | 2.25 | 2.30 | 2.20 | 2.21 | 2.21 | qfq | 19,075,090 | 42,519,304 | -3.07% |
| 2024-07-05 | 2.19 | 2.31 | 2.16 | 2.28 | 2.28 | qfq | 24,973,778 | 56,231,299 | 3.64% |
| 2024-07-04 | 2.29 | 2.43 | 2.20 | 2.20 | 2.20 | qfq | 24,147,654 | 55,367,870 | -3.08% |
| 2024-07-03 | 2.25 | 2.30 | 2.24 | 2.27 | 2.27 | qfq | 10,065,820 | 22,867,666 | 0.44% |
| 2024-07-02 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | qfq | 10,951,822 | 24,656,704 | 2.26% |
| 2024-07-01 | 2.19 | 2.22 | 2.16 | 2.21 | 2.21 | qfq | 8,270,900 | 18,100,651 | 0.91% |
| 2024-06-28 | 2.16 | 2.23 | 2.16 | 2.19 | 2.19 | qfq | 8,337,050 | 18,377,583 | 0.46% |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | qfq | 8,507,774 | 18,774,425 | -1.80% |
| 2024-06-26 | 2.15 | 2.23 | 2.13 | 2.22 | 2.22 | qfq | 10,422,956 | 22,810,907 | 2.78% |
| 2024-06-25 | 2.14 | 2.21 | 2.13 | 2.16 | 2.16 | qfq | 10,905,094 | 23,668,894 | 0.93% |
| 2024-06-24 | 2.22 | 2.22 | 2.12 | 2.14 | 2.14 | qfq | 15,734,924 | 33,966,628 | -4.46% |
| 2024-06-21 | 2.24 | 2.28 | 2.21 | 2.24 | 2.24 | qfq | 11,699,706 | 26,328,380 | -0.88% |
| 2024-06-20 | 2.30 | 2.33 | 2.25 | 2.26 | 2.26 | qfq | 19,402,100 | 44,261,410 | -2.16% |
| 2024-06-19 | 2.28 | 2.38 | 2.26 | 2.31 | 2.31 | qfq | 29,719,410 | 68,927,228 | 1.32% |
| 2024-06-18 | 2.16 | 2.33 | 2.16 | 2.28 | 2.28 | qfq | 27,666,228 | 62,469,307 | 5.07% |
| 2024-06-17 | 2.17 | 2.22 | 2.15 | 2.17 | 2.17 | qfq | 9,317,000 | 20,292,885 | -0.46% |
| 2024-06-14 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | qfq | 7,748,950 | 16,884,547 | 0.00% |
| 2024-06-13 | 2.21 | 2.24 | 2.17 | 2.18 | 2.18 | qfq | 11,621,624 | 25,444,988 | -1.36% |
| 2024-06-12 | 2.13 | 2.23 | 2.12 | 2.21 | 2.21 | qfq | 18,442,500 | 40,535,029 | 3.76% |
| 2024-06-11 | 2.14 | 2.16 | 2.09 | 2.13 | 2.13 | qfq | 12,435,652 | 26,359,499 | -0.93% |
| 2024-06-07 | 2.11 | 2.15 | 2.07 | 2.15 | 2.15 | qfq | 19,979,468 | 42,428,111 | 4.37% |
| 2024-06-06 | 2.18 | 2.20 | 2.04 | 2.06 | 2.06 | qfq | 25,121,364 | 52,648,198 | -5.94% |
| 2024-06-05 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | qfq | 17,709,012 | 39,087,807 | -3.10% |
| 2024-06-04 | 2.31 | 2.32 | 2.22 | 2.26 | 2.26 | qfq | 21,431,774 | 48,480,846 | -2.59% |
| 2024-06-03 | 2.48 | 2.49 | 2.29 | 2.32 | 2.32 | qfq | 28,742,504 | 67,537,084 | -6.07% |
| 2024-05-31 | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | qfq | 10,267,846 | 25,252,817 | 1.65% |
| 2024-05-30 | 2.45 | 2.47 | 2.43 | 2.43 | 2.41 | qfq | 7,560,815 | 18,492,621 | -1.22% |
| 2024-05-29 | 2.45 | 2.49 | 2.44 | 2.46 | 2.44 | qfq | 7,226,810 | 17,792,585 | 0.00% |
| 2024-05-28 | 2.47 | 2.49 | 2.44 | 2.46 | 2.44 | qfq | 6,153,810 | 15,175,328 | -0.81% |
| 2024-05-27 | 2.48 | 2.50 | 2.43 | 2.48 | 2.46 | qfq | 8,623,560 | 21,181,900 | 0.00% |
| 2024-05-24 | 2.47 | 2.52 | 2.47 | 2.48 | 2.46 | qfq | 8,226,000 | 20,494,202 | -0.40% |
| 2024-05-23 | 2.52 | 2.54 | 2.47 | 2.49 | 2.47 | qfq | 13,127,690 | 32,752,475 | -1.97% |
| 2024-05-22 | 2.56 | 2.59 | 2.53 | 2.54 | 2.52 | qfq | 13,155,960 | 33,624,176 | -0.78% |
| 2024-05-21 | 2.63 | 2.64 | 2.55 | 2.56 | 2.54 | qfq | 17,463,090 | 45,047,939 | -3.03% |
| 2024-05-20 | 2.64 | 2.67 | 2.63 | 2.64 | 2.62 | qfq | 9,361,292 | 24,781,702 | -0.38% |
| 2024-05-17 | 2.63 | 2.66 | 2.61 | 2.65 | 2.63 | qfq | 10,142,292 | 26,703,044 | 1.15% |
| 2024-05-16 | 2.63 | 2.66 | 2.61 | 2.62 | 2.60 | qfq | 11,731,996 | 30,942,028 | -0.38% |
| 2024-05-15 | 2.65 | 2.67 | 2.62 | 2.63 | 2.61 | qfq | 9,182,500 | 24,267,410 | -1.13% |
| 2024-05-14 | 2.63 | 2.67 | 2.62 | 2.66 | 2.64 | qfq | 10,618,980 | 28,104,956 | 1.53% |
| 2024-05-13 | 2.61 | 2.67 | 2.57 | 2.62 | 2.60 | qfq | 17,497,700 | 45,914,652 | 0.00% |
| 2024-05-10 | 2.65 | 2.67 | 2.61 | 2.62 | 2.60 | qfq | 11,317,274 | 29,732,237 | -1.13% |
| 2024-05-09 | 2.61 | 2.67 | 2.60 | 2.65 | 2.63 | qfq | 10,894,820 | 28,901,299 | 1.53% |
| 2024-05-08 | 2.67 | 2.67 | 2.60 | 2.61 | 2.59 | qfq | 10,420,438 | 27,397,458 | -1.88% |
| 2024-05-07 | 2.66 | 2.69 | 2.63 | 2.66 | 2.64 | qfq | 13,422,918 | 35,614,629 | -0.37% |
| 2024-05-06 | 2.63 | 2.71 | 2.62 | 2.67 | 2.65 | qfq | 22,288,558 | 59,223,433 | 2.30% |
| 2024-04-30 | 2.61 | 2.65 | 2.58 | 2.61 | 2.59 | qfq | 13,343,470 | 34,808,592 | -0.76% |
| 2024-04-29 | 2.52 | 2.64 | 2.52 | 2.63 | 2.61 | qfq | 20,599,010 | 53,346,480 | 4.37% |
| 2024-04-26 | 2.54 | 2.56 | 2.50 | 2.52 | 2.50 | qfq | 23,331,539 | 58,871,899 | -1.95% |
| 2024-04-25 | 2.47 | 2.63 | 2.43 | 2.57 | 2.55 | qfq | 32,913,544 | 83,359,593 | 3.21% |
| 2024-04-24 | 2.44 | 2.51 | 2.43 | 2.49 | 2.47 | qfq | 13,127,006 | 32,593,399 | 1.63% |
| 2024-04-23 | 2.38 | 2.47 | 2.38 | 2.45 | 2.43 | qfq | 18,338,988 | 44,680,692 | 3.38% |
| 2024-04-22 | 2.42 | 2.43 | 2.35 | 2.37 | 2.35 | qfq | 9,560,226 | 22,752,767 | -1.66% |
| 2024-04-19 | 2.43 | 2.47 | 2.40 | 2.41 | 2.39 | qfq | 10,681,388 | 25,940,516 | -1.23% |
| 2024-04-18 | 2.50 | 2.50 | 2.43 | 2.44 | 2.42 | qfq | 14,970,200 | 36,765,315 | -2.01% |
| 2024-04-17 | 2.36 | 2.49 | 2.36 | 2.49 | 2.47 | qfq | 25,017,996 | 61,358,030 | 7.79% |
| 2024-04-16 | 2.50 | 2.54 | 2.31 | 2.31 | 2.29 | qfq | 21,354,720 | 51,170,533 | -9.06% |
| 2024-04-15 | 2.64 | 2.68 | 2.46 | 2.54 | 2.52 | qfq | 21,877,406 | 55,921,198 | -4.87% |
| 2024-04-12 | 2.68 | 2.74 | 2.66 | 2.67 | 2.65 | qfq | 12,937,880 | 34,901,337 | -0.74% |
| 2024-04-11 | 2.68 | 2.73 | 2.66 | 2.69 | 2.67 | qfq | 10,904,670 | 29,481,214 | 0.00% |
| 2024-04-10 | 2.74 | 2.77 | 2.66 | 2.69 | 2.67 | qfq | 15,912,782 | 43,103,972 | -1.82% |
| 2024-04-09 | 2.72 | 2.77 | 2.72 | 2.74 | 2.72 | qfq | 12,243,582 | 33,520,628 | 0.00% |
| 2024-04-08 | 2.77 | 2.81 | 2.73 | 2.74 | 2.72 | qfq | 16,510,602 | 45,666,198 | -1.44% |
| 2024-04-03 | 2.85 | 2.86 | 2.77 | 2.78 | 2.76 | qfq | 26,629,050 | 74,444,434 | -3.14% |
| 2024-04-02 | 2.85 | 2.99 | 2.82 | 2.87 | 2.85 | qfq | 46,795,796 | 134,951,742 | 1.77% |
| 2024-04-01 | 2.82 | 2.85 | 2.80 | 2.82 | 2.80 | qfq | 28,940,650 | 81,592,321 | 0.00% |
| 2024-03-29 | 2.84 | 2.92 | 2.76 | 2.82 | 2.80 | qfq | 49,325,598 | 139,054,061 | -2.08% |
| 2024-03-28 | 2.68 | 3.05 | 2.67 | 2.88 | 2.86 | qfq | 63,907,817 | 185,846,427 | 8.27% |
| 2024-03-27 | 2.77 | 2.77 | 2.66 | 2.66 | 2.64 | qfq | 14,193,280 | 38,426,725 | -3.97% |
| 2024-03-26 | 2.72 | 2.78 | 2.71 | 2.77 | 2.75 | qfq | 17,021,488 | 46,719,117 | 1.47% |
| 2024-03-25 | 2.82 | 2.83 | 2.72 | 2.73 | 2.71 | qfq | 19,264,954 | 53,495,246 | -3.53% |
| 2024-03-22 | 2.88 | 2.89 | 2.81 | 2.83 | 2.81 | qfq | 20,250,212 | 57,462,624 | -2.08% |
| 2024-03-21 | 2.84 | 2.93 | 2.83 | 2.89 | 2.87 | qfq | 27,360,881 | 78,592,912 | 1.40% |
| 2024-03-20 | 2.83 | 2.88 | 2.81 | 2.85 | 2.83 | qfq | 32,056,061 | 90,976,347 | -0.70% |
| 2024-03-19 | 2.84 | 3.05 | 2.82 | 2.87 | 2.85 | qfq | 49,323,531 | 145,508,534 | 0.70% |
| 2024-03-18 | 2.80 | 2.86 | 2.79 | 2.85 | 2.83 | qfq | 18,692,720 | 52,898,418 | 1.79% |
| 2024-03-15 | 2.73 | 2.81 | 2.72 | 2.80 | 2.78 | qfq | 15,223,450 | 42,126,597 | 1.82% |
| 2024-03-14 | 2.72 | 2.79 | 2.70 | 2.75 | 2.73 | qfq | 22,625,325 | 62,303,525 | 1.85% |
| 2024-03-13 | 2.70 | 2.72 | 2.67 | 2.70 | 2.68 | qfq | 12,940,318 | 34,896,013 | 0.00% |
| 2024-03-12 | 2.66 | 2.70 | 2.63 | 2.70 | 2.68 | qfq | 16,252,112 | 43,415,170 | 1.89% |
| 2024-03-11 | 2.62 | 2.65 | 2.59 | 2.65 | 2.63 | qfq | 12,218,582 | 32,052,767 | 1.15% |
| 2024-03-08 | 2.62 | 2.64 | 2.58 | 2.62 | 2.60 | qfq | 12,170,900 | 31,717,069 | -0.38% |
| 2024-03-07 | 2.60 | 2.70 | 2.58 | 2.63 | 2.61 | qfq | 24,303,510 | 64,463,511 | 1.94% |
| 2024-03-06 | 2.52 | 2.62 | 2.52 | 2.58 | 2.56 | qfq | 14,974,316 | 38,646,612 | 1.57% |
| 2024-03-05 | 2.59 | 2.60 | 2.53 | 2.54 | 2.52 | qfq | 15,917,984 | 40,735,640 | -2.68% |
| 2024-03-04 | 2.63 | 2.65 | 2.55 | 2.61 | 2.59 | qfq | 16,136,478 | 41,873,139 | -1.14% |
| 2024-03-01 | 2.62 | 2.66 | 2.58 | 2.64 | 2.62 | qfq | 20,037,747 | 52,691,599 | 0.38% |
| 2024-02-29 | 2.46 | 2.63 | 2.46 | 2.63 | 2.61 | qfq | 30,566,699 | 78,519,644 | 7.79% |
| 2024-02-28 | 2.64 | 2.69 | 2.44 | 2.44 | 2.42 | qfq | 34,378,814 | 88,911,645 | -7.22% |
| 2024-02-27 | 2.56 | 2.63 | 2.55 | 2.63 | 2.61 | qfq | 21,529,097 | 55,876,148 | 1.94% |
| 2024-02-26 | 2.54 | 2.67 | 2.53 | 2.58 | 2.56 | qfq | 30,769,949 | 80,120,383 | 2.79% |
| 2024-02-23 | 2.44 | 2.51 | 2.42 | 2.51 | 2.49 | qfq | 17,311,750 | 42,644,244 | 3.29% |
| 2024-02-22 | 2.38 | 2.44 | 2.37 | 2.43 | 2.41 | qfq | 16,279,880 | 39,195,592 | 2.10% |
| 2024-02-21 | 2.32 | 2.46 | 2.31 | 2.38 | 2.36 | qfq | 18,984,650 | 45,728,328 | 1.28% |
| 2024-02-20 | 2.31 | 2.35 | 2.27 | 2.35 | 2.33 | qfq | 11,404,243 | 26,446,758 | 1.29% |
| 2024-02-19 | 2.26 | 2.38 | 2.26 | 2.32 | 2.30 | qfq | 21,196,161 | 49,077,614 | 3.57% |
| 2024-02-08 | 2.03 | 2.27 | 2.01 | 2.24 | 2.22 | qfq | 24,010,576 | 51,154,827 | 10.89% |
| 2024-02-07 | 2.09 | 2.12 | 2.00 | 2.02 | 2.00 | qfq | 25,592,077 | 52,973,772 | -3.81% |
| 2024-02-06 | 1.99 | 2.16 | 1.87 | 2.10 | 2.08 | qfq | 26,775,315 | 53,476,551 | 2.44% |
| 2024-02-05 | 2.28 | 2.28 | 2.03 | 2.05 | 2.03 | qfq | 22,909,690 | 48,544,973 | -10.87% |
| 2024-02-02 | 2.42 | 2.45 | 2.19 | 2.30 | 2.28 | qfq | 17,444,248 | 40,588,512 | -4.17% |
| 2024-02-01 | 2.46 | 2.48 | 2.37 | 2.40 | 2.38 | qfq | 17,218,466 | 41,516,690 | -2.44% |
| 2024-01-31 | 2.58 | 2.63 | 2.46 | 2.46 | 2.44 | qfq | 16,310,020 | 41,209,297 | -5.02% |
| 2024-01-30 | 2.64 | 2.69 | 2.58 | 2.59 | 2.57 | qfq | 11,216,690 | 29,568,224 | -2.63% |
| 2024-01-29 | 2.76 | 2.77 | 2.64 | 2.66 | 2.64 | qfq | 11,332,670 | 30,442,419 | -2.92% |
| 2024-01-26 | 2.72 | 2.79 | 2.71 | 2.74 | 2.72 | qfq | 12,431,458 | 34,170,729 | 0.37% |
| 2024-01-25 | 2.66 | 2.74 | 2.64 | 2.73 | 2.71 | qfq | 14,825,150 | 39,919,694 | 2.63% |
| 2024-01-24 | 2.61 | 2.67 | 2.55 | 2.66 | 2.64 | qfq | 13,341,052 | 34,966,539 | 2.31% |
| 2024-01-23 | 2.59 | 2.61 | 2.53 | 2.60 | 2.58 | qfq | 11,934,800 | 30,756,172 | 0.00% |
| 2024-01-22 | 2.76 | 2.77 | 2.56 | 2.60 | 2.58 | qfq | 17,377,916 | 46,366,560 | -6.14% |
| 2024-01-19 | 2.79 | 2.82 | 2.77 | 2.77 | 2.75 | qfq | 9,619,200 | 26,862,426 | -1.07% |
| 2024-01-18 | 2.83 | 2.85 | 2.71 | 2.80 | 2.78 | qfq | 16,659,612 | 46,121,949 | -1.41% |
| 2024-01-17 | 2.90 | 2.92 | 2.83 | 2.84 | 2.82 | qfq | 11,305,890 | 32,481,954 | -2.41% |
| 2024-01-16 | 2.92 | 2.93 | 2.86 | 2.91 | 2.89 | qfq | 11,026,150 | 31,871,986 | -0.34% |
| 2024-01-15 | 2.91 | 2.94 | 2.89 | 2.92 | 2.90 | qfq | 9,059,813 | 26,441,190 | 0.00% |
| 2024-01-12 | 2.95 | 2.98 | 2.92 | 2.92 | 2.90 | qfq | 11,950,620 | 35,186,767 | -1.02% |
| 2024-01-11 | 2.92 | 2.96 | 2.90 | 2.95 | 2.93 | qfq | 9,991,530 | 29,282,988 | 0.68% |
| 2024-01-10 | 2.96 | 2.97 | 2.90 | 2.93 | 2.91 | qfq | 11,567,632 | 33,937,718 | -1.01% |
| 2024-01-09 | 2.90 | 2.99 | 2.90 | 2.96 | 2.94 | qfq | 15,627,782 | 46,198,343 | 2.42% |
| 2024-01-08 | 2.96 | 2.97 | 2.89 | 2.89 | 2.87 | qfq | 13,233,520 | 38,716,182 | -2.69% |
| 2024-01-05 | 3.02 | 3.03 | 2.94 | 2.97 | 2.95 | qfq | 13,421,684 | 40,015,897 | -1.66% |
| 2024-01-04 | 3.02 | 3.04 | 3.00 | 3.02 | 3.00 | qfq | 7,994,060 | 24,155,080 | -0.66% |
| 2024-01-03 | 3.04 | 3.06 | 3.00 | 3.04 | 3.02 | qfq | 13,309,900 | 40,354,436 | -0.33% |
| 2024-01-02 | 3.06 | 3.07 | 3.03 | 3.05 | 3.03 | qfq | 8,654,378 | 26,447,388 | 0.33% |
| 2023-12-29 | 3.01 | 3.05 | 2.99 | 3.04 | 3.02 | qfq | 10,519,808 | 31,869,789 | 1.00% |
| 2023-12-28 | 2.97 | 3.02 | 2.95 | 3.01 | 2.99 | qfq | 12,490,633 | 37,391,365 | 1.01% |
| 2023-12-27 | 2.97 | 3.00 | 2.94 | 2.98 | 2.96 | qfq | 8,621,012 | 25,597,585 | 0.68% |
| 2023-12-26 | 3.03 | 3.03 | 2.95 | 2.96 | 2.94 | qfq | 13,912,514 | 41,417,237 | -2.31% |
| 2023-12-25 | 3.03 | 3.07 | 3.00 | 3.03 | 3.01 | qfq | 9,426,360 | 28,549,739 | 0.00% |
| 2023-12-22 | 3.08 | 3.10 | 3.02 | 3.03 | 3.01 | qfq | 13,857,160 | 42,392,662 | -1.94% |
| 2023-12-21 | 3.07 | 3.11 | 3.00 | 3.09 | 3.07 | qfq | 15,289,914 | 46,793,044 | 0.32% |
| 2023-12-20 | 3.10 | 3.13 | 3.07 | 3.08 | 3.06 | qfq | 10,021,080 | 31,078,690 | -0.32% |
| 2023-12-19 | 3.09 | 3.11 | 3.05 | 3.09 | 3.07 | qfq | 10,022,340 | 30,874,404 | 0.65% |
| 2023-12-18 | 3.14 | 3.14 | 3.06 | 3.07 | 3.05 | qfq | 12,244,992 | 37,842,424 | -1.92% |
| 2023-12-15 | 3.15 | 3.16 | 3.12 | 3.13 | 3.11 | qfq | 10,360,502 | 32,473,109 | -0.32% |
| 2023-12-14 | 3.16 | 3.19 | 3.12 | 3.14 | 3.12 | qfq | 12,971,750 | 40,944,491 | -0.32% |
| 2023-12-13 | 3.17 | 3.21 | 3.13 | 3.15 | 3.13 | qfq | 14,081,700 | 44,555,543 | -0.63% |
| 2023-12-12 | 3.13 | 3.17 | 3.11 | 3.17 | 3.15 | qfq | 13,664,340 | 42,900,399 | 1.28% |
| 2023-12-11 | 3.09 | 3.16 | 3.08 | 3.13 | 3.11 | qfq | 15,487,250 | 48,471,827 | 0.97% |
| 2023-12-08 | 3.15 | 3.18 | 3.09 | 3.10 | 3.08 | qfq | 19,592,340 | 61,232,713 | -1.59% |
| 2023-12-07 | 3.17 | 3.19 | 3.15 | 3.15 | 3.13 | qfq | 14,283,966 | 45,201,469 | -0.94% |
| 2023-12-06 | 3.16 | 3.20 | 3.15 | 3.18 | 3.16 | qfq | 16,242,990 | 51,607,002 | 0.63% |
| 2023-12-05 | 3.21 | 3.22 | 3.16 | 3.16 | 3.14 | qfq | 21,420,864 | 68,219,943 | -2.17% |
| 2023-12-04 | 3.21 | 3.25 | 3.19 | 3.23 | 3.21 | qfq | 20,977,042 | 67,550,942 | 0.31% |
| 2023-12-01 | 3.22 | 3.24 | 3.18 | 3.22 | 3.20 | qfq | 22,269,082 | 71,424,277 | 0.00% |
| 2023-11-30 | 3.31 | 3.32 | 3.20 | 3.22 | 3.20 | qfq | 31,718,595 | 102,769,384 | -2.72% |
| 2023-11-29 | 3.40 | 3.41 | 3.28 | 3.31 | 3.29 | qfq | 42,657,363 | 141,966,279 | -2.93% |
| 2023-11-28 | 3.36 | 3.42 | 3.31 | 3.41 | 3.38 | qfq | 53,504,401 | 179,932,249 | 0.59% |
| 2023-11-27 | 3.41 | 3.44 | 3.30 | 3.39 | 3.36 | qfq | 99,212,214 | 333,460,409 | 0.00% |
| 2023-11-24 | 3.18 | 3.54 | 3.15 | 3.39 | 3.36 | qfq | 106,816,039 | 356,668,556 | 6.94% |
| 2023-11-23 | 3.14 | 3.22 | 3.14 | 3.17 | 3.15 | qfq | 22,437,110 | 71,362,465 | 0.96% |
| 2023-11-22 | 3.17 | 3.19 | 3.13 | 3.14 | 3.12 | qfq | 22,180,130 | 69,949,231 | -1.26% |
| 2023-11-21 | 3.26 | 3.27 | 3.16 | 3.18 | 3.16 | qfq | 31,190,120 | 100,065,920 | -2.15% |
| 2023-11-20 | 3.11 | 3.28 | 3.11 | 3.25 | 3.23 | qfq | 48,697,628 | 156,779,282 | 4.50% |
| 2023-11-17 | 3.08 | 3.12 | 3.07 | 3.11 | 3.09 | qfq | 13,946,420 | 43,167,396 | 0.65% |
| 2023-11-16 | 3.08 | 3.12 | 3.06 | 3.09 | 3.07 | qfq | 16,272,334 | 50,270,873 | 0.65% |
| 2023-11-15 | 3.07 | 3.08 | 3.04 | 3.07 | 3.05 | qfq | 11,804,342 | 36,130,508 | 0.33% |
| 2023-11-14 | 3.06 | 3.07 | 3.04 | 3.06 | 3.04 | qfq | 10,022,810 | 30,608,534 | 0.00% |
| 2023-11-13 | 3.02 | 3.07 | 3.01 | 3.06 | 3.04 | qfq | 12,698,580 | 38,689,200 | 1.66% |
| 2023-11-10 | 3.00 | 3.04 | 3.00 | 3.01 | 2.99 | qfq | 10,316,478 | 31,106,444 | -0.33% |
| 2023-11-09 | 3.06 | 3.06 | 3.01 | 3.02 | 3.00 | qfq | 11,987,118 | 36,370,174 | -1.31% |
| 2023-11-08 | 3.07 | 3.08 | 3.03 | 3.06 | 3.04 | qfq | 11,106,300 | 33,950,376 | -0.33% |
| 2023-11-07 | 3.06 | 3.08 | 3.03 | 3.07 | 3.05 | qfq | 14,085,440 | 43,039,006 | 0.33% |
| 2023-11-06 | 3.04 | 3.07 | 3.02 | 3.06 | 3.04 | qfq | 16,994,744 | 51,750,654 | 0.99% |
| 2023-11-03 | 2.96 | 3.05 | 2.95 | 3.03 | 3.01 | qfq | 17,408,688 | 52,588,883 | 2.71% |
| 2023-11-02 | 2.99 | 3.01 | 2.94 | 2.95 | 2.93 | qfq | 10,298,810 | 30,570,377 | -1.34% |
| 2023-11-01 | 2.99 | 3.01 | 2.97 | 2.99 | 2.97 | qfq | 7,468,530 | 22,349,253 | 0.34% |
| 2023-10-31 | 3.00 | 3.02 | 2.97 | 2.98 | 2.96 | qfq | 8,916,400 | 26,694,625 | -0.67% |
| 2023-10-30 | 2.97 | 3.02 | 2.97 | 3.00 | 2.98 | qfq | 11,700,678 | 35,103,801 | 0.33% |
| 2023-10-27 | 2.97 | 3.00 | 2.95 | 2.99 | 2.97 | qfq | 10,699,526 | 31,844,189 | 0.34% |
| 2023-10-26 | 2.97 | 2.98 | 2.91 | 2.98 | 2.96 | qfq | 12,099,670 | 35,642,818 | 0.00% |
| 2023-10-25 | 2.94 | 2.99 | 2.93 | 2.98 | 2.96 | qfq | 13,054,557 | 38,759,583 | 2.05% |
| 2023-10-24 | 2.86 | 2.94 | 2.86 | 2.92 | 2.90 | qfq | 11,500,408 | 33,458,123 | 2.10% |
| 2023-10-23 | 2.95 | 2.95 | 2.84 | 2.86 | 2.84 | qfq | 11,486,952 | 33,172,611 | -2.72% |
| 2023-10-20 | 2.98 | 3.01 | 2.93 | 2.94 | 2.92 | qfq | 10,827,410 | 32,118,950 | -1.01% |
| 2023-10-19 | 2.99 | 3.05 | 2.97 | 2.97 | 2.95 | qfq | 10,318,534 | 30,992,268 | -0.67% |
| 2023-10-18 | 3.04 | 3.04 | 2.98 | 2.99 | 2.97 | qfq | 8,853,966 | 26,558,737 | -1.32% |
| 2023-10-17 | 3.05 | 3.06 | 3.02 | 3.03 | 3.01 | qfq | 7,581,492 | 23,003,132 | -0.33% |
| 2023-10-16 | 3.07 | 3.07 | 3.02 | 3.04 | 3.02 | qfq | 8,773,685 | 26,717,966 | -0.98% |
| 2023-10-13 | 3.08 | 3.11 | 3.06 | 3.07 | 3.05 | qfq | 7,085,038 | 21,856,250 | -0.32% |
| 2023-10-12 | 3.10 | 3.11 | 3.07 | 3.08 | 3.06 | qfq | 7,802,272 | 24,072,062 | 0.00% |
| 2023-10-11 | 3.10 | 3.12 | 3.07 | 3.08 | 3.06 | qfq | 10,033,030 | 30,965,296 | -0.65% |
| 2023-10-10 | 3.12 | 3.14 | 3.09 | 3.10 | 3.08 | qfq | 8,709,042 | 27,096,464 | -0.96% |
| 2023-10-09 | 3.13 | 3.14 | 3.09 | 3.13 | 3.11 | qfq | 11,238,800 | 35,008,126 | 0.32% |
| 2023-09-28 | 3.09 | 3.13 | 3.08 | 3.12 | 3.10 | qfq | 11,788,516 | 36,673,847 | 0.97% |
| 2023-09-27 | 3.07 | 3.11 | 3.06 | 3.09 | 3.07 | qfq | 13,711,520 | 42,397,761 | 0.65% |
| 2023-09-26 | 3.03 | 3.09 | 3.03 | 3.07 | 3.05 | qfq | 11,239,340 | 34,473,073 | 0.66% |
| 2023-09-25 | 3.05 | 3.09 | 3.04 | 3.05 | 3.03 | qfq | 12,037,942 | 36,849,633 | -0.33% |
| 2023-09-22 | 2.97 | 3.06 | 2.96 | 3.06 | 3.04 | qfq | 14,441,200 | 43,606,697 | 3.03% |
| 2023-09-21 | 2.98 | 3.01 | 2.96 | 2.97 | 2.95 | qfq | 6,352,020 | 18,952,649 | -0.67% |
| 2023-09-20 | 3.00 | 3.02 | 2.99 | 2.99 | 2.97 | qfq | 5,750,402 | 17,265,979 | -0.66% |
| 2023-09-19 | 3.04 | 3.05 | 3.00 | 3.01 | 2.99 | qfq | 7,470,159 | 22,560,599 | -1.31% |
| 2023-09-18 | 3.00 | 3.06 | 2.95 | 3.05 | 3.03 | qfq | 14,318,700 | 43,415,159 | 1.67% |
| 2023-09-15 | 3.00 | 3.02 | 2.98 | 3.00 | 2.98 | qfq | 6,021,320 | 18,088,446 | 0.00% |
| 2023-09-14 | 3.03 | 3.03 | 2.97 | 3.00 | 2.98 | qfq | 7,665,760 | 23,004,331 | -0.33% |
| 2023-09-13 | 3.05 | 3.06 | 2.99 | 3.01 | 2.99 | qfq | 10,709,450 | 32,340,808 | -1.95% |
| 2023-09-12 | 3.04 | 3.08 | 3.04 | 3.07 | 3.05 | qfq | 9,571,630 | 29,276,322 | 0.66% |
| 2023-09-11 | 3.05 | 3.07 | 3.01 | 3.05 | 3.03 | qfq | 10,816,090 | 32,899,871 | 0.33% |
| 2023-09-08 | 3.01 | 3.06 | 3.01 | 3.04 | 3.02 | qfq | 7,270,650 | 22,072,955 | 0.66% |
| 2023-09-07 | 3.08 | 3.08 | 3.02 | 3.02 | 3.00 | qfq | 11,661,434 | 35,508,512 | -1.63% |
| 2023-09-06 | 3.04 | 3.10 | 3.03 | 3.07 | 3.05 | qfq | 11,975,656 | 36,702,755 | 0.99% |
| 2023-09-05 | 3.07 | 3.08 | 3.03 | 3.04 | 3.02 | qfq | 8,548,580 | 26,062,990 | -1.30% |
| 2023-09-04 | 3.04 | 3.08 | 3.03 | 3.08 | 3.06 | qfq | 9,038,280 | 27,637,705 | 1.65% |
| 2023-09-01 | 3.05 | 3.08 | 3.02 | 3.03 | 3.01 | qfq | 10,554,790 | 32,109,918 | -0.33% |
| 2023-08-31 | 3.08 | 3.08 | 3.03 | 3.04 | 3.02 | qfq | 10,511,630 | 32,047,272 | -1.30% |
| 2023-08-30 | 3.09 | 3.14 | 3.07 | 3.08 | 3.06 | qfq | 19,310,310 | 59,890,176 | -0.32% |
| 2023-08-29 | 2.99 | 3.09 | 2.98 | 3.09 | 3.07 | qfq | 19,837,086 | 60,640,414 | 3.34% |
| 2023-08-28 | 3.04 | 3.06 | 2.97 | 2.99 | 2.97 | qfq | 27,312,760 | 82,496,850 | 3.10% |
| 2023-08-25 | 2.98 | 2.98 | 2.87 | 2.90 | 2.88 | qfq | 15,106,078 | 44,227,365 | -2.36% |
| 2023-08-24 | 3.04 | 3.05 | 2.97 | 2.97 | 2.95 | qfq | 11,597,170 | 34,706,546 | -1.66% |
| 2023-08-23 | 3.05 | 3.06 | 2.99 | 3.02 | 3.00 | qfq | 10,180,690 | 30,781,710 | -1.31% |
| 2023-08-22 | 3.05 | 3.06 | 2.98 | 3.06 | 3.04 | qfq | 13,579,190 | 41,089,732 | 0.99% |
| 2023-08-21 | 3.03 | 3.07 | 3.02 | 3.03 | 3.01 | qfq | 9,560,070 | 29,136,029 | -0.33% |
| 2023-08-18 | 3.06 | 3.09 | 3.04 | 3.04 | 3.02 | qfq | 12,806,930 | 39,230,162 | -0.65% |
| 2023-08-17 | 3.02 | 3.06 | 2.97 | 3.06 | 3.04 | qfq | 13,657,070 | 41,210,486 | 1.66% |
| 2023-08-16 | 3.01 | 3.04 | 2.99 | 3.01 | 2.99 | qfq | 9,968,584 | 30,050,318 | -0.33% |
| 2023-08-15 | 3.05 | 3.06 | 2.99 | 3.02 | 3.00 | qfq | 10,796,240 | 32,613,670 | -0.98% |
| 2023-08-14 | 3.00 | 3.06 | 2.98 | 3.05 | 3.03 | qfq | 12,500,660 | 37,770,323 | 0.66% |
| 2023-08-11 | 3.13 | 3.13 | 3.01 | 3.03 | 3.01 | qfq | 21,449,956 | 65,618,525 | -2.88% |
| 2023-08-10 | 3.16 | 3.17 | 3.11 | 3.12 | 3.10 | qfq | 18,028,990 | 56,410,287 | -1.27% |
| 2023-08-09 | 3.23 | 3.24 | 3.15 | 3.16 | 3.14 | qfq | 22,766,130 | 72,630,808 | -2.77% |
| 2023-08-08 | 3.18 | 3.29 | 3.15 | 3.25 | 3.23 | qfq | 29,877,250 | 96,382,032 | 2.20% |
| 2023-08-07 | 3.20 | 3.22 | 3.16 | 3.18 | 3.16 | qfq | 14,995,030 | 47,683,718 | -0.93% |
| 2023-08-04 | 3.20 | 3.24 | 3.18 | 3.21 | 3.19 | qfq | 23,821,126 | 76,456,544 | 0.31% |
| 2023-08-03 | 3.29 | 3.29 | 3.17 | 3.20 | 3.18 | qfq | 33,195,200 | 106,416,805 | -2.74% |
| 2023-08-02 | 3.35 | 3.36 | 3.27 | 3.29 | 3.27 | qfq | 32,567,137 | 107,329,812 | -2.08% |
| 2023-08-01 | 3.43 | 3.49 | 3.33 | 3.36 | 3.33 | qfq | 47,853,049 | 161,160,133 | -3.72% |
| 2023-07-31 | 3.34 | 3.70 | 3.32 | 3.49 | 3.46 | qfq | 87,211,996 | 305,905,532 | 3.87% |
| 2023-07-28 | 3.31 | 3.40 | 3.27 | 3.36 | 3.33 | qfq | 56,359,624 | 187,360,182 | -0.59% |
| 2023-07-27 | 3.13 | 3.42 | 3.11 | 3.38 | 3.35 | qfq | 81,442,342 | 270,460,454 | 8.33% |
| 2023-07-26 | 3.18 | 3.19 | 3.11 | 3.12 | 3.10 | qfq | 13,742,270 | 43,122,670 | -2.19% |
| 2023-07-25 | 3.15 | 3.19 | 3.13 | 3.19 | 3.17 | qfq | 12,372,702 | 39,151,230 | 1.92% |
| 2023-07-24 | 3.14 | 3.19 | 3.09 | 3.13 | 3.11 | qfq | 13,245,636 | 41,591,983 | 0.32% |
| 2023-07-21 | 3.21 | 3.21 | 3.11 | 3.12 | 3.10 | qfq | 17,096,540 | 53,832,393 | -2.80% |
| 2023-07-20 | 3.23 | 3.27 | 3.19 | 3.21 | 3.19 | qfq | 15,377,910 | 49,726,600 | -0.93% |
| 2023-07-19 | 3.26 | 3.29 | 3.23 | 3.24 | 3.22 | qfq | 11,591,580 | 37,672,649 | -0.61% |
| 2023-07-18 | 3.26 | 3.29 | 3.23 | 3.26 | 3.24 | qfq | 8,711,590 | 28,437,976 | -0.31% |