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
ST宁科600165.SH
最近收盘价2.212026-07-17
最近交易日2026-07-17
成交量（股）10,059,700
成交额（元）22,855,071
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-11 | bonus_share | — | — | 1.3593 | — | 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 | 2.27 | 2.36 | 2.20 | 2.21 | 2.21 | qfq | 10,059,700 | 22,855,071 | -3.91% |
| 2026-07-16 | 2.54 | 2.54 | 2.29 | 2.30 | 2.30 | qfq | 17,543,000 | 41,013,652 | -9.45% |
| 2026-07-15 | 2.60 | 2.64 | 2.49 | 2.54 | 2.54 | qfq | 11,063,600 | 28,298,785 | -5.22% |
| 2026-07-14 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 4,024,026 | 10,709,926 | 0.00% |
| 2026-07-13 | 2.68 | 2.78 | 2.67 | 2.68 | 2.68 | qfq | 6,033,800 | 16,371,592 | -1.11% |
| 2026-07-10 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 5,676,080 | 15,383,194 | -1.09% |
| 2026-07-09 | 2.79 | 2.84 | 2.73 | 2.74 | 2.74 | qfq | 4,640,801 | 12,853,632 | -1.79% |
| 2026-07-08 | 2.71 | 2.84 | 2.67 | 2.79 | 2.79 | qfq | 5,123,603 | 14,268,304 | 2.57% |
| 2026-07-07 | 2.87 | 2.88 | 2.70 | 2.72 | 2.72 | qfq | 7,372,000 | 20,288,154 | -4.90% |
| 2026-07-06 | 2.98 | 3.03 | 2.82 | 2.86 | 2.86 | qfq | 12,403,750 | 36,117,905 | -1.04% |
| 2026-07-03 | 2.86 | 2.89 | 2.78 | 2.89 | 2.89 | qfq | 13,016,812 | 37,291,329 | 5.09% |
| 2026-07-02 | 2.66 | 2.75 | 2.63 | 2.75 | 2.75 | qfq | 6,679,804 | 18,200,378 | 4.96% |
| 2026-07-01 | 2.55 | 2.65 | 2.53 | 2.62 | 2.62 | qfq | 7,070,100 | 18,460,544 | 3.56% |
| 2026-06-30 | 2.55 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 4,281,651 | 10,926,432 | -0.78% |
| 2026-06-29 | 2.60 | 2.62 | 2.50 | 2.55 | 2.55 | qfq | 5,713,600 | 14,553,060 | -1.92% |
| 2026-06-26 | 2.67 | 2.67 | 2.58 | 2.60 | 2.60 | qfq | 5,362,854 | 14,035,923 | -2.26% |
| 2026-06-25 | 2.76 | 2.76 | 2.64 | 2.66 | 2.66 | qfq | 5,920,500 | 15,823,836 | -3.62% |
| 2026-06-24 | 2.75 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 4,907,300 | 13,510,903 | -0.36% |
| 2026-06-23 | 2.71 | 2.87 | 2.70 | 2.77 | 2.77 | qfq | 5,725,298 | 15,939,930 | 1.47% |
| 2026-06-22 | 2.68 | 2.73 | 2.63 | 2.73 | 2.73 | qfq | 4,140,900 | 11,086,628 | 1.49% |
| 2026-06-18 | 2.70 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 3,949,103 | 10,671,619 | -1.47% |
| 2026-06-17 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 5,017,600 | 13,780,693 | -3.53% |
| 2026-06-16 | 2.85 | 2.92 | 2.80 | 2.83 | 2.83 | qfq | 6,648,900 | 18,911,164 | -0.70% |
| 2026-06-15 | 2.83 | 2.94 | 2.80 | 2.85 | 2.85 | qfq | 6,267,342 | 17,831,124 | 0.71% |
| 2026-06-12 | 2.77 | 2.87 | 2.75 | 2.83 | 2.83 | qfq | 5,435,434 | 15,300,544 | 1.43% |
| 2026-06-11 | 2.92 | 2.96 | 2.77 | 2.79 | 2.79 | qfq | 10,108,460 | 29,032,165 | -1.76% |
| 2026-06-10 | 2.71 | 2.84 | 2.63 | 2.84 | 2.84 | qfq | 8,883,200 | 24,243,261 | 5.19% |
| 2026-06-09 | 2.79 | 2.79 | 2.65 | 2.70 | 2.70 | qfq | 6,377,500 | 17,259,051 | -2.88% |
| 2026-06-08 | 2.85 | 2.87 | 2.75 | 2.78 | 2.78 | qfq | 6,673,700 | 18,705,853 | -3.81% |
| 2026-06-05 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 4,016,300 | 11,614,032 | -0.69% |
| 2026-06-04 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 4,409,400 | 12,848,597 | -1.36% |
| 2026-06-03 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 4,499,100 | 13,299,475 | -1.34% |
| 2026-06-02 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 4,636,000 | 13,838,710 | -1.64% |
| 2026-06-01 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 3,727,700 | 11,296,270 | 0.33% |
| 2026-05-29 | 3.01 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 5,339,500 | 16,290,990 | 0.33% |
| 2026-05-28 | 2.96 | 3.07 | 2.95 | 3.02 | 3.02 | qfq | 5,537,477 | 16,685,018 | 1.68% |
| 2026-05-27 | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | qfq | 4,211,127 | 12,420,407 | 0.00% |
| 2026-05-26 | 3.01 | 3.02 | 2.87 | 2.97 | 2.97 | qfq | 5,925,400 | 17,580,633 | -1.00% |
| 2026-05-25 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 4,848,303 | 14,704,290 | -2.60% |
| 2026-05-22 | 3.03 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 4,172,900 | 12,884,217 | 0.98% |
| 2026-05-21 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | qfq | 8,369,100 | 26,020,739 | -4.69% |
| 2026-05-20 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 13,865,300 | 44,684,516 | 1.91% |
| 2026-05-19 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | qfq | 8,115,202 | 25,168,339 | 5.02% |
| 2026-05-18 | 2.95 | 3.03 | 2.86 | 2.99 | 2.99 | qfq | 7,848,600 | 23,268,530 | 1.01% |
| 2026-05-15 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 10,231,300 | 30,357,349 | -2.63% |
| 2026-05-14 | 3.00 | 3.07 | 2.85 | 3.04 | 3.04 | qfq | 14,962,700 | 44,507,840 | 1.67% |
| 2026-05-13 | 3.02 | 3.07 | 2.98 | 2.99 | 2.99 | qfq | 8,659,160 | 26,117,429 | -0.99% |
| 2026-05-12 | 3.12 | 3.13 | 2.96 | 3.02 | 3.02 | qfq | 13,172,905 | 39,683,646 | -2.58% |
| 2026-05-11 | 3.26 | 3.27 | 3.09 | 3.10 | 3.10 | qfq | 18,828,100 | 59,152,507 | -4.62% |
| 2026-05-08 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 6,861,302 | 22,485,637 | 0.31% |
| 2026-05-07 | 3.27 | 3.30 | 3.24 | 3.24 | 3.24 | qfq | 6,432,300 | 20,989,960 | -1.52% |
| 2026-05-06 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 9,094,900 | 30,017,518 | -2.66% |
| 2026-04-30 | 3.42 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 8,489,203 | 28,559,084 | -2.31% |
| 2026-04-29 | 3.41 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 4,165,000 | 14,388,735 | 0.87% |
| 2026-04-28 | 3.40 | 3.47 | 3.35 | 3.43 | 3.43 | qfq | 5,194,100 | 17,654,569 | 0.59% |
| 2026-04-27 | 3.42 | 3.45 | 3.32 | 3.41 | 3.41 | qfq | 5,839,700 | 19,808,549 | 0.00% |
| 2026-04-24 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 11,867,812 | 40,499,270 | -4.48% |
| 2026-04-23 | 3.60 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 5,294,053 | 19,133,417 | -1.11% |
| 2026-04-22 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 4,191,800 | 15,033,858 | 0.56% |
| 2026-04-21 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | qfq | 5,345,595 | 19,144,199 | -1.10% |
| 2026-04-20 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | qfq | 5,695,897 | 20,556,730 | 1.68% |
| 2026-04-17 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | qfq | 4,839,850 | 17,263,132 | -0.83% |
| 2026-04-16 | 3.64 | 3.67 | 3.56 | 3.60 | 3.60 | qfq | 6,238,700 | 22,480,829 | -1.10% |
| 2026-04-15 | 3.64 | 3.72 | 3.60 | 3.64 | 3.64 | qfq | 9,407,100 | 34,284,297 | -0.82% |
| 2026-04-14 | 3.84 | 3.89 | 3.62 | 3.67 | 3.67 | qfq | 17,590,135 | 65,421,035 | -1.08% |
| 2026-04-13 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | qfq | 11,245,400 | 41,039,874 | 5.10% |
| 2026-04-10 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | qfq | 8,758,020 | 30,602,120 | 5.06% |
| 2026-04-09 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 5,335,774 | 18,103,954 | -1.75% |
| 2026-04-08 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 6,438,393 | 21,916,386 | 2.70% |
| 2026-04-07 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 4,745,890 | 15,698,517 | 1.52% |
| 2026-04-03 | 3.28 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 4,095,500 | 13,437,019 | -0.30% |
| 2026-04-02 | 3.38 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 5,224,500 | 17,425,414 | -2.37% |
| 2026-04-01 | 3.35 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 7,869,553 | 26,705,917 | 0.60% |
| 2026-03-31 | 3.39 | 3.40 | 3.22 | 3.35 | 3.35 | qfq | 15,544,778 | 51,502,478 | -0.89% |
| 2026-03-30 | 3.47 | 3.47 | 3.32 | 3.38 | 3.38 | qfq | 12,270,022 | 41,250,690 | -3.15% |
| 2026-03-27 | 3.41 | 3.49 | 3.36 | 3.49 | 3.49 | qfq | 5,264,246 | 18,089,110 | 2.35% |
| 2026-03-26 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 5,146,400 | 17,696,293 | -2.85% |
| 2026-03-25 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | qfq | 4,828,903 | 16,860,129 | 1.15% |
| 2026-03-24 | 3.43 | 3.47 | 3.40 | 3.47 | 3.47 | qfq | 5,523,200 | 18,986,618 | 2.66% |
| 2026-03-23 | 3.56 | 3.57 | 3.38 | 3.38 | 3.38 | qfq | 9,393,700 | 32,280,960 | -5.06% |
| 2026-03-20 | 3.66 | 3.66 | 3.54 | 3.56 | 3.56 | qfq | 8,702,728 | 31,299,820 | -3.00% |
| 2026-03-19 | 3.70 | 3.77 | 3.67 | 3.67 | 3.67 | qfq | 6,307,020 | 23,334,469 | -0.81% |
| 2026-03-18 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | qfq | 4,108,100 | 15,209,945 | -0.80% |
| 2026-03-17 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 4,388,400 | 16,423,773 | -0.27% |
| 2026-03-16 | 3.68 | 3.76 | 3.63 | 3.74 | 3.74 | qfq | 7,347,853 | 27,148,394 | 1.91% |
| 2026-03-13 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 5,810,900 | 21,403,832 | -0.81% |
| 2026-03-12 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | qfq | 3,798,500 | 14,054,484 | -0.54% |
| 2026-03-11 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 4,241,200 | 15,807,104 | -0.80% |
| 2026-03-10 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | qfq | 5,230,149 | 19,462,059 | 1.63% |
| 2026-03-09 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 5,613,735 | 20,725,141 | -1.86% |
| 2026-03-06 | 3.74 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 5,079,921 | 19,107,153 | 0.27% |
| 2026-03-05 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | qfq | 4,470,984 | 16,745,927 | 0.54% |
| 2026-03-04 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 5,064,802 | 18,949,687 | -0.53% |
| 2026-03-03 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 8,081,541 | 30,527,624 | -2.34% |
| 2026-03-02 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | qfq | 5,516,602 | 21,238,822 | -1.29% |
| 2026-02-27 | 3.95 | 3.98 | 3.89 | 3.89 | 3.89 | qfq | 6,322,200 | 24,776,502 | -1.77% |
| 2026-02-26 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | qfq | 9,660,052 | 37,843,624 | 2.59% |
| 2026-02-25 | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 4,971,716 | 19,113,311 | 1.05% |
| 2026-02-24 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | qfq | 8,741,100 | 33,625,549 | -2.30% |
| 2026-02-13 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 5,855,425 | 22,761,716 | 1.30% |
| 2026-02-12 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 7,132,900 | 27,756,368 | -2.03% |
| 2026-02-11 | 3.97 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 6,871,900 | 27,037,096 | -0.76% |
| 2026-02-10 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | qfq | 13,634,400 | 53,758,843 | 3.93% |
| 2026-02-09 | 3.77 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 5,447,050 | 20,700,844 | 1.06% |
| 2026-02-06 | 3.67 | 3.82 | 3.66 | 3.78 | 3.78 | qfq | 10,271,800 | 38,552,167 | 3.56% |
| 2026-02-05 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 7,948,300 | 29,493,920 | -3.18% |
| 2026-02-04 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 9,159,350 | 34,868,557 | -2.84% |
| 2026-02-03 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 8,746,453 | 33,461,612 | 2.65% |
| 2026-02-02 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | qfq | 9,916,451 | 37,897,870 | 0.80% |
| 2026-01-30 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | qfq | 8,561,000 | 32,306,874 | -0.27% |
| 2026-01-29 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 8,377,000 | 31,714,698 | -0.53% |
| 2026-01-28 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 8,357,150 | 31,509,358 | -0.53% |
| 2026-01-27 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 5,601,700 | 21,244,946 | -0.52% |
| 2026-01-26 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 9,348,900 | 35,610,507 | -0.26% |
| 2026-01-23 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | qfq | 7,076,900 | 27,091,394 | 0.26% |
| 2026-01-22 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | qfq | 7,242,800 | 27,796,800 | -2.05% |
| 2026-01-21 | 3.83 | 3.94 | 3.79 | 3.90 | 3.90 | qfq | 9,901,850 | 38,283,914 | 2.09% |
| 2026-01-20 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 10,678,313 | 41,201,125 | -2.55% |
| 2026-01-19 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 7,301,003 | 28,660,701 | -0.76% |
| 2026-01-16 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 5,864,948 | 23,171,447 | -0.25% |
| 2026-01-15 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | qfq | 6,120,400 | 24,173,018 | -0.25% |
| 2026-01-14 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | qfq | 17,648,600 | 71,347,416 | -0.75% |
| 2026-01-12 | 4.04 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 12,575,221 | 50,399,221 | -1.23% |
| 2026-01-09 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 8,437,671 | 34,226,640 | -0.49% |
| 2026-01-08 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 8,140,100 | 33,121,568 | -0.25% |
| 2026-01-07 | 4.05 | 4.20 | 4.04 | 4.08 | 4.08 | qfq | 10,841,180 | 44,467,010 | 0.49% |
| 2026-01-06 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | qfq | 7,716,603 | 31,419,547 | -0.49% |
| 2026-01-05 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | qfq | 12,247,600 | 50,287,481 | -1.69% |
| 2025-12-31 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 6,959,850 | 28,632,091 | 0.97% |
| 2025-12-30 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | qfq | 11,176,205 | 46,440,124 | -1.67% |
| 2025-12-29 | 4.29 | 4.44 | 4.18 | 4.18 | 4.18 | qfq | 27,324,551 | 117,537,122 | -2.56% |
| 2025-12-26 | 4.06 | 4.29 | 4.03 | 4.29 | 4.29 | qfq | 15,086,250 | 62,708,523 | 4.89% |
| 2025-12-25 | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | qfq | 11,240,100 | 45,997,448 | 0.25% |
| 2025-12-24 | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | qfq | 15,863,800 | 64,381,344 | 0.49% |
| 2025-12-23 | 4.11 | 4.28 | 4.00 | 4.06 | 4.06 | qfq | 33,826,300 | 138,208,200 | -3.10% |
| 2025-12-22 | 4.19 | 4.19 | 3.99 | 4.19 | 4.19 | qfq | 43,943,500 | 183,476,859 | 5.01% |
| 2025-12-19 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | qfq | 177,400 | 707,826 | 5.00% |
| 2025-12-18 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | qfq | 313,400 | 1,190,920 | 4.97% |
| 2025-12-17 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | qfq | 51,600 | 186,792 | 4.93% |
| 2025-12-16 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | qfq | 21,300 | 73,485 | 4.86% |
| 2025-12-15 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | qfq | 19,820 | 65,208 | 5.11% |
| 2025-12-12 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 28,100 | 87,953 | 5.03% |
| 2025-12-11 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | qfq | 137,200 | 408,856 | -26.24% |
| 2025-12-09 | 3.97 | 4.11 | 3.94 | 4.04 | 2.84 | qfq | 22,404,781 | 90,041,159 | 2.28% |
| 2025-12-08 | 3.97 | 4.04 | 3.91 | 3.95 | 2.78 | qfq | 15,424,800 | 61,071,265 | -0.75% |
| 2025-12-05 | 3.97 | 3.98 | 3.87 | 3.98 | 2.80 | qfq | 11,908,900 | 46,875,561 | 2.31% |
| 2025-12-04 | 3.98 | 4.01 | 3.88 | 3.89 | 2.73 | qfq | 10,980,500 | 43,186,469 | -2.51% |
| 2025-12-03 | 3.97 | 4.05 | 3.97 | 3.99 | 2.80 | qfq | 6,362,400 | 25,510,941 | -0.50% |
| 2025-12-02 | 4.00 | 4.03 | 3.96 | 4.01 | 2.82 | qfq | 9,714,887 | 38,785,654 | 0.00% |
| 2025-12-01 | 3.95 | 4.07 | 3.92 | 4.01 | 2.82 | qfq | 12,447,013 | 49,571,303 | 1.26% |
| 2025-11-28 | 3.81 | 3.97 | 3.79 | 3.96 | 2.78 | qfq | 15,550,500 | 60,530,437 | 3.94% |
| 2025-11-27 | 3.78 | 4.00 | 3.78 | 3.81 | 2.68 | qfq | 26,828,600 | 102,052,537 | -4.27% |
| 2025-11-26 | 4.03 | 4.04 | 3.97 | 3.98 | 2.80 | qfq | 6,113,000 | 24,484,339 | 0.25% |
| 2025-11-25 | 3.92 | 4.06 | 3.90 | 3.97 | 2.79 | qfq | 7,695,025 | 30,697,630 | 1.28% |
| 2025-11-24 | 3.95 | 4.03 | 3.91 | 3.92 | 2.76 | qfq | 8,303,737 | 32,798,096 | -1.01% |
| 2025-11-21 | 3.99 | 4.09 | 3.94 | 3.96 | 2.78 | qfq | 11,293,523 | 45,154,183 | -1.74% |
| 2025-11-20 | 3.96 | 4.15 | 3.88 | 4.03 | 2.83 | qfq | 19,944,873 | 79,193,927 | -1.23% |
| 2025-11-19 | 4.18 | 4.23 | 4.08 | 4.08 | 2.87 | qfq | 21,681,800 | 89,694,598 | -4.90% |
| 2025-11-18 | 4.13 | 4.31 | 4.12 | 4.29 | 3.02 | qfq | 33,770,023 | 143,837,712 | 4.63% |
| 2025-11-17 | 4.12 | 4.20 | 4.03 | 4.10 | 2.88 | qfq | 22,717,744 | 93,270,293 | -1.20% |
| 2025-11-14 | 4.10 | 4.31 | 4.08 | 4.15 | 2.92 | qfq | 27,990,250 | 118,973,944 | 1.22% |
| 2025-11-13 | 4.00 | 4.14 | 3.99 | 4.10 | 2.88 | qfq | 15,780,552 | 64,421,896 | 2.76% |
| 2025-11-12 | 3.97 | 4.00 | 3.94 | 3.99 | 2.80 | qfq | 7,681,154 | 30,529,801 | -0.25% |
| 2025-11-11 | 4.02 | 4.03 | 3.96 | 4.00 | 2.81 | qfq | 8,096,900 | 32,391,130 | -0.50% |
| 2025-11-10 | 3.95 | 4.04 | 3.95 | 4.02 | 2.83 | qfq | 11,762,700 | 47,009,309 | 1.77% |
| 2025-11-07 | 4.05 | 4.10 | 3.94 | 3.95 | 2.78 | qfq | 20,904,900 | 83,910,752 | -3.89% |
| 2025-11-06 | 3.90 | 4.13 | 3.89 | 4.11 | 2.89 | qfq | 22,426,252 | 90,930,990 | 4.58% |
| 2025-11-05 | 4.07 | 4.09 | 3.93 | 3.93 | 2.76 | qfq | 17,271,950 | 69,155,534 | -2.00% |
| 2025-11-04 | 3.80 | 4.01 | 3.78 | 4.01 | 2.82 | qfq | 17,888,350 | 70,163,103 | 4.97% |
| 2025-11-03 | 3.88 | 3.94 | 3.77 | 3.82 | 2.69 | qfq | 13,118,900 | 50,417,336 | -0.52% |
| 2025-10-31 | 3.77 | 3.90 | 3.64 | 3.84 | 2.70 | qfq | 24,873,123 | 94,662,375 | 3.50% |
| 2025-10-30 | 3.54 | 3.71 | 3.50 | 3.71 | 2.61 | qfq | 12,454,705 | 44,903,841 | 5.10% |
| 2025-10-29 | 3.58 | 3.58 | 3.52 | 3.53 | 2.48 | qfq | 6,963,700 | 24,619,934 | -1.40% |
| 2025-10-28 | 3.55 | 3.58 | 3.54 | 3.58 | 2.52 | qfq | 5,023,850 | 17,930,964 | 0.56% |
| 2025-10-27 | 3.58 | 3.61 | 3.54 | 3.56 | 2.50 | qfq | 8,197,002 | 29,263,260 | -0.56% |
| 2025-10-24 | 3.58 | 3.64 | 3.53 | 3.58 | 2.52 | qfq | 7,424,004 | 26,557,135 | -0.28% |
| 2025-10-23 | 3.73 | 3.75 | 3.52 | 3.59 | 2.52 | qfq | 12,549,100 | 45,161,305 | -2.97% |
| 2025-10-22 | 3.70 | 3.76 | 3.65 | 3.70 | 2.60 | qfq | 7,377,800 | 27,322,602 | 1.65% |
| 2025-10-21 | 3.59 | 3.69 | 3.59 | 3.64 | 2.56 | qfq | 5,909,900 | 21,578,381 | 0.83% |
| 2025-10-20 | 3.57 | 3.66 | 3.54 | 3.61 | 2.54 | qfq | 6,320,050 | 22,733,488 | 1.69% |
| 2025-10-17 | 3.52 | 3.74 | 3.52 | 3.55 | 2.50 | qfq | 9,113,500 | 32,931,183 | -0.28% |
| 2025-10-16 | 3.58 | 3.60 | 3.54 | 3.56 | 2.50 | qfq | 4,988,600 | 17,785,696 | -0.28% |
| 2025-10-15 | 3.61 | 3.63 | 3.51 | 3.57 | 2.51 | qfq | 6,016,850 | 21,404,920 | -0.83% |
| 2025-10-14 | 3.69 | 3.72 | 3.58 | 3.60 | 2.53 | qfq | 6,787,100 | 24,728,467 | -1.37% |
| 2025-10-13 | 3.61 | 3.67 | 3.56 | 3.65 | 2.57 | qfq | 6,935,200 | 25,115,977 | -1.62% |
| 2025-10-10 | 3.76 | 3.76 | 3.70 | 3.71 | 2.61 | qfq | 4,706,150 | 17,519,730 | -0.54% |
| 2025-10-09 | 3.83 | 3.83 | 3.70 | 3.73 | 2.62 | qfq | 9,802,753 | 36,676,899 | -2.86% |
| 2025-09-30 | 3.86 | 3.95 | 3.82 | 3.84 | 2.70 | qfq | 9,418,805 | 36,427,408 | -2.04% |
| 2025-09-29 | 3.90 | 4.05 | 3.87 | 3.92 | 2.76 | qfq | 10,508,305 | 41,732,196 | 1.55% |
| 2025-09-26 | 3.85 | 3.93 | 3.82 | 3.86 | 2.71 | qfq | 6,127,207 | 23,709,069 | 0.00% |
| 2025-09-25 | 3.91 | 3.92 | 3.84 | 3.86 | 2.71 | qfq | 6,323,900 | 24,468,060 | -2.28% |
| 2025-09-24 | 3.84 | 3.96 | 3.80 | 3.95 | 2.78 | qfq | 7,873,457 | 30,445,715 | 2.86% |
| 2025-09-23 | 3.92 | 3.99 | 3.81 | 3.84 | 2.70 | qfq | 10,557,950 | 40,976,493 | -3.27% |
| 2025-09-22 | 4.20 | 4.20 | 3.94 | 3.97 | 2.79 | qfq | 21,893,902 | 89,071,357 | -3.87% |
| 2025-09-19 | 4.13 | 4.13 | 4.13 | 4.13 | 2.90 | qfq | 7,309,156 | 30,186,814 | 5.09% |
| 2025-09-17 | 3.99 | 4.03 | 3.91 | 3.93 | 2.76 | qfq | 9,650,779 | 38,165,913 | -0.76% |
| 2025-09-16 | 4.12 | 4.12 | 3.94 | 3.96 | 2.78 | qfq | 16,682,031 | 66,712,778 | -2.94% |
| 2025-09-15 | 3.96 | 4.08 | 3.93 | 4.08 | 2.87 | qfq | 21,164,719 | 85,893,077 | 4.88% |
| 2025-09-12 | 3.71 | 3.89 | 3.68 | 3.89 | 2.73 | qfq | 13,167,541 | 50,226,062 | 5.14% |
| 2025-09-11 | 3.73 | 3.73 | 3.66 | 3.70 | 2.60 | qfq | 6,020,391 | 22,234,020 | 0.00% |
| 2025-09-10 | 3.59 | 3.77 | 3.57 | 3.70 | 2.60 | qfq | 10,870,687 | 40,182,752 | 2.49% |
| 2025-09-09 | 3.74 | 3.74 | 3.58 | 3.61 | 2.54 | qfq | 13,628,100 | 49,676,219 | -3.73% |
| 2025-09-08 | 3.80 | 3.80 | 3.74 | 3.75 | 2.64 | qfq | 7,013,800 | 26,394,996 | -1.57% |
| 2025-09-05 | 3.79 | 3.84 | 3.73 | 3.81 | 2.68 | qfq | 9,254,825 | 34,944,118 | 0.00% |
| 2025-09-04 | 3.75 | 3.90 | 3.75 | 3.81 | 2.68 | qfq | 9,426,747 | 36,081,321 | 0.79% |
| 2025-09-03 | 3.87 | 3.88 | 3.77 | 3.78 | 2.66 | qfq | 8,377,300 | 31,928,377 | -2.58% |
| 2025-09-02 | 3.89 | 3.93 | 3.82 | 3.88 | 2.73 | qfq | 8,479,800 | 32,722,626 | -0.26% |
| 2025-09-01 | 3.96 | 3.98 | 3.85 | 3.89 | 2.73 | qfq | 13,924,650 | 54,118,892 | -3.47% |
| 2025-08-29 | 3.95 | 4.12 | 3.81 | 4.03 | 2.83 | qfq | 16,370,752 | 64,798,897 | 2.54% |
| 2025-08-28 | 3.94 | 4.02 | 3.90 | 3.93 | 2.76 | qfq | 10,301,452 | 40,666,877 | -0.25% |
| 2025-08-27 | 4.00 | 4.05 | 3.94 | 3.94 | 2.77 | qfq | 13,971,971 | 55,766,649 | -3.43% |
| 2025-08-26 | 4.25 | 4.25 | 4.08 | 4.08 | 2.87 | qfq | 18,959,400 | 78,301,940 | -4.90% |
| 2025-08-25 | 4.25 | 4.46 | 4.08 | 4.29 | 3.02 | qfq | 19,727,226 | 82,880,095 | 0.23% |
| 2025-08-22 | 4.37 | 4.41 | 4.25 | 4.28 | 3.01 | qfq | 12,181,400 | 52,692,208 | -2.28% |
| 2025-08-21 | 4.45 | 4.56 | 4.36 | 4.38 | 3.08 | qfq | 12,807,993 | 56,846,748 | -0.68% |
| 2025-08-20 | 4.43 | 4.51 | 4.29 | 4.41 | 3.10 | qfq | 21,915,540 | 96,429,027 | 1.61% |
| 2025-08-19 | 4.15 | 4.34 | 4.14 | 4.34 | 3.05 | qfq | 13,409,965 | 57,599,156 | 5.08% |
| 2025-08-18 | 3.94 | 4.13 | 3.90 | 4.13 | 2.90 | qfq | 18,078,177 | 74,143,412 | 5.09% |
| 2025-08-15 | 3.93 | 3.97 | 3.86 | 3.93 | 2.76 | qfq | 8,724,605 | 34,077,452 | -0.25% |
| 2025-08-14 | 3.98 | 4.00 | 3.93 | 3.94 | 2.77 | qfq | 6,396,700 | 25,276,761 | -1.50% |
| 2025-08-13 | 4.06 | 4.08 | 3.99 | 4.00 | 2.81 | qfq | 7,384,000 | 29,704,604 | -1.48% |
| 2025-08-12 | 4.08 | 4.14 | 4.03 | 4.06 | 2.85 | qfq | 7,921,900 | 32,296,528 | -0.49% |
| 2025-08-11 | 4.02 | 4.08 | 3.98 | 4.08 | 2.87 | qfq | 9,855,902 | 39,687,282 | 2.77% |
| 2025-08-08 | 3.97 | 4.01 | 3.93 | 3.97 | 2.79 | qfq | 6,028,600 | 23,889,508 | 0.00% |
| 2025-08-07 | 3.97 | 4.07 | 3.95 | 3.97 | 2.79 | qfq | 10,480,775 | 41,858,145 | 0.25% |
| 2025-08-06 | 3.98 | 4.05 | 3.93 | 3.96 | 2.78 | qfq | 13,424,759 | 53,228,073 | -1.25% |
| 2025-08-05 | 4.13 | 4.17 | 3.98 | 4.01 | 2.82 | qfq | 11,221,296 | 45,532,498 | -3.14% |
| 2025-08-04 | 4.14 | 4.18 | 3.98 | 4.14 | 2.91 | qfq | 11,399,118 | 46,353,372 | -0.96% |
| 2025-08-01 | 4.27 | 4.30 | 4.16 | 4.18 | 2.94 | qfq | 8,311,118 | 34,934,270 | -2.34% |
| 2025-07-31 | 4.23 | 4.33 | 4.23 | 4.28 | 3.01 | qfq | 5,295,200 | 22,736,408 | 0.71% |
| 2025-07-30 | 4.29 | 4.30 | 4.25 | 4.25 | 2.99 | qfq | 4,872,900 | 20,776,406 | -0.93% |
| 2025-07-29 | 4.31 | 4.33 | 4.28 | 4.29 | 3.02 | qfq | 4,959,752 | 21,310,165 | -0.46% |
| 2025-07-28 | 4.35 | 4.36 | 4.29 | 4.31 | 3.03 | qfq | 5,364,477 | 23,112,768 | 0.00% |
| 2025-07-25 | 4.34 | 4.35 | 4.27 | 4.31 | 3.03 | qfq | 4,750,700 | 20,432,565 | -0.69% |
| 2025-07-24 | 4.36 | 4.39 | 4.33 | 4.34 | 3.05 | qfq | 4,832,938 | 20,992,181 | 0.00% |
| 2025-07-23 | 4.40 | 4.40 | 4.32 | 4.34 | 3.05 | qfq | 5,497,500 | 23,913,933 | -1.36% |
| 2025-07-22 | 4.42 | 4.46 | 4.37 | 4.40 | 3.09 | qfq | 5,052,750 | 22,255,229 | -0.23% |
| 2025-07-21 | 4.45 | 4.49 | 4.39 | 4.41 | 3.10 | qfq | 7,206,850 | 31,862,547 | -1.56% |
| 2025-07-18 | 4.54 | 4.56 | 4.44 | 4.48 | 3.15 | qfq | 8,749,403 | 39,166,396 | -2.40% |
| 2025-07-17 | 4.42 | 4.64 | 4.42 | 4.59 | 3.23 | qfq | 12,289,952 | 56,487,047 | 3.85% |
| 2025-07-16 | 4.40 | 4.47 | 4.36 | 4.42 | 3.11 | qfq | 5,022,525 | 22,222,398 | 1.61% |
| 2025-07-15 | 4.52 | 4.52 | 4.29 | 4.35 | 3.06 | qfq | 6,948,225 | 30,368,727 | -2.68% |
| 2025-07-14 | 4.60 | 4.61 | 4.46 | 4.47 | 3.14 | qfq | 12,893,503 | 58,172,067 | -2.83% |
| 2025-07-11 | 4.40 | 4.60 | 4.39 | 4.60 | 3.23 | qfq | 11,661,557 | 53,034,409 | 5.02% |
| 2025-07-10 | 4.42 | 4.44 | 4.37 | 4.38 | 3.08 | qfq | 4,933,602 | 21,688,588 | -0.68% |
| 2025-07-09 | 4.53 | 4.53 | 4.40 | 4.41 | 3.10 | qfq | 7,388,200 | 32,767,280 | -2.43% |
| 2025-07-08 | 4.45 | 4.54 | 4.43 | 4.52 | 3.18 | qfq | 4,985,500 | 22,317,764 | 0.67% |
| 2025-07-07 | 4.49 | 4.58 | 4.44 | 4.49 | 3.16 | qfq | 5,118,200 | 22,927,796 | 0.00% |
| 2025-07-04 | 4.50 | 4.55 | 4.47 | 4.49 | 3.16 | qfq | 3,867,000 | 17,354,101 | -0.88% |
| 2025-07-03 | 4.61 | 4.63 | 4.53 | 4.53 | 3.18 | qfq | 4,592,600 | 21,038,509 | -2.16% |
| 2025-07-02 | 4.60 | 4.65 | 4.55 | 4.63 | 3.25 | qfq | 3,885,500 | 17,918,806 | 0.22% |
| 2025-07-01 | 4.68 | 4.71 | 4.56 | 4.62 | 3.25 | qfq | 6,013,300 | 27,733,241 | -1.28% |
| 2025-06-30 | 4.79 | 4.80 | 4.64 | 4.68 | 3.29 | qfq | 6,946,200 | 32,584,489 | -1.27% |
| 2025-06-27 | 4.80 | 4.85 | 4.71 | 4.74 | 3.33 | qfq | 8,120,000 | 38,785,658 | 0.64% |
| 2025-06-26 | 4.75 | 4.77 | 4.63 | 4.71 | 3.31 | qfq | 6,943,900 | 32,502,309 | 0.21% |
| 2025-06-25 | 4.55 | 4.73 | 4.50 | 4.70 | 3.30 | qfq | 9,687,350 | 45,026,145 | 4.21% |
| 2025-06-24 | 4.44 | 4.55 | 4.44 | 4.51 | 3.17 | qfq | 7,802,102 | 35,117,074 | 1.58% |
| 2025-06-23 | 4.25 | 4.54 | 4.21 | 4.44 | 3.12 | qfq | 11,089,973 | 48,300,742 | 2.78% |
| 2025-06-20 | 4.29 | 4.39 | 4.26 | 4.32 | 3.04 | qfq | 7,566,091 | 32,758,974 | 0.70% |
| 2025-06-19 | 4.45 | 4.48 | 4.27 | 4.29 | 3.02 | qfq | 8,999,700 | 39,110,457 | -4.03% |
| 2025-06-18 | 4.43 | 4.55 | 4.24 | 4.47 | 3.14 | qfq | 7,396,900 | 32,841,046 | 0.45% |
| 2025-06-17 | 4.60 | 4.61 | 4.38 | 4.45 | 3.13 | qfq | 12,547,700 | 55,993,638 | -3.47% |
| 2025-06-16 | 4.64 | 4.67 | 4.58 | 4.61 | 3.24 | qfq | 4,911,800 | 22,672,539 | 0.44% |
| 2025-06-13 | 4.68 | 4.69 | 4.54 | 4.59 | 3.23 | qfq | 8,012,600 | 36,898,683 | -2.75% |
| 2025-06-12 | 4.74 | 4.79 | 4.65 | 4.72 | 3.32 | qfq | 12,651,350 | 59,847,947 | 3.51% |
| 2025-06-11 | 4.67 | 4.68 | 4.54 | 4.56 | 3.21 | qfq | 11,334,550 | 52,175,299 | -2.36% |
| 2025-06-10 | 4.75 | 4.77 | 4.56 | 4.67 | 3.28 | qfq | 9,951,500 | 46,435,294 | -1.27% |
| 2025-06-09 | 4.72 | 4.77 | 4.69 | 4.73 | 3.33 | qfq | 5,476,452 | 25,838,209 | 0.42% |
| 2025-06-06 | 4.68 | 4.80 | 4.66 | 4.71 | 3.31 | qfq | 6,059,830 | 28,616,055 | 0.21% |
| 2025-06-05 | 4.78 | 4.80 | 4.67 | 4.70 | 3.30 | qfq | 7,992,778 | 37,606,454 | -1.26% |
| 2025-06-04 | 4.92 | 4.96 | 4.71 | 4.76 | 3.35 | qfq | 14,325,750 | 69,079,618 | -2.46% |
| 2025-06-03 | 4.65 | 4.88 | 4.65 | 4.88 | 3.43 | qfq | 14,069,878 | 67,980,009 | 4.95% |
| 2025-05-30 | 4.68 | 4.70 | 4.62 | 4.65 | 3.27 | qfq | 7,190,102 | 33,433,217 | -1.27% |
| 2025-05-29 | 4.78 | 4.81 | 4.67 | 4.71 | 3.31 | qfq | 13,380,500 | 63,298,051 | -2.48% |
| 2025-05-28 | 4.83 | 4.90 | 4.58 | 4.83 | 3.40 | qfq | 16,960,300 | 80,020,627 | 0.21% |
| 2025-05-27 | 4.77 | 4.92 | 4.76 | 4.82 | 3.39 | qfq | 9,729,600 | 47,141,700 | 0.00% |
| 2025-05-26 | 5.04 | 5.05 | 4.82 | 4.82 | 3.39 | qfq | 21,152,600 | 102,892,955 | -4.93% |
| 2025-05-23 | 5.00 | 5.15 | 4.98 | 5.07 | 3.56 | qfq | 10,109,705 | 51,282,615 | 2.01% |
| 2025-05-22 | 5.08 | 5.08 | 4.93 | 4.97 | 3.49 | qfq | 9,823,605 | 49,101,557 | -2.36% |
| 2025-05-21 | 5.04 | 5.13 | 5.00 | 5.09 | 3.58 | qfq | 7,815,700 | 39,544,771 | 0.79% |
| 2025-05-20 | 5.18 | 5.20 | 5.01 | 5.05 | 3.55 | qfq | 10,440,200 | 52,899,097 | -1.56% |
| 2025-05-19 | 5.23 | 5.27 | 5.10 | 5.13 | 3.61 | qfq | 13,325,200 | 68,968,318 | -0.39% |
| 2025-05-16 | 4.92 | 5.15 | 4.91 | 5.15 | 3.62 | qfq | 12,255,788 | 62,163,810 | 5.10% |
| 2025-05-15 | 4.95 | 5.04 | 4.88 | 4.90 | 3.44 | qfq | 10,416,100 | 51,438,734 | -1.80% |
| 2025-05-14 | 5.15 | 5.16 | 4.96 | 4.99 | 3.51 | qfq | 13,669,200 | 68,490,055 | -2.54% |
| 2025-05-13 | 5.18 | 5.23 | 5.01 | 5.12 | 3.60 | qfq | 12,128,250 | 62,175,349 | -0.19% |
| 2025-05-12 | 5.15 | 5.22 | 5.07 | 5.13 | 3.61 | qfq | 17,901,650 | 91,795,956 | 0.20% |
| 2025-05-09 | 5.00 | 5.12 | 5.00 | 5.12 | 3.60 | qfq | 22,142,853 | 112,477,918 | 4.92% |
| 2025-05-08 | 4.65 | 4.88 | 4.64 | 4.88 | 3.43 | qfq | 12,916,252 | 62,036,890 | 4.95% |
| 2025-05-07 | 4.80 | 4.91 | 4.60 | 4.65 | 3.27 | qfq | 29,649,600 | 140,646,317 | -3.93% |
| 2025-05-06 | 5.02 | 5.08 | 4.82 | 4.84 | 3.40 | qfq | 26,092,150 | 129,057,129 | -2.02% |
| 2025-04-29 | 5.06 | 5.10 | 4.81 | 4.94 | 3.47 | qfq | 17,746,591 | 88,351,036 | -1.40% |
| 2025-04-28 | 5.01 | 5.10 | 5.01 | 5.01 | 3.52 | qfq | 14,185,500 | 71,256,493 | -4.93% |
| 2025-04-25 | 5.30 | 5.33 | 5.16 | 5.27 | 3.70 | qfq | 14,250,341 | 75,135,897 | 1.54% |
| 2025-04-24 | 5.28 | 5.40 | 4.98 | 5.19 | 3.65 | qfq | 28,340,203 | 149,289,912 | -0.19% |
| 2025-04-23 | 4.97 | 5.20 | 4.97 | 5.20 | 3.66 | qfq | 23,706,000 | 122,021,068 | 5.05% |
| 2025-04-22 | 4.72 | 4.96 | 4.72 | 4.95 | 3.48 | qfq | 16,585,500 | 80,651,715 | 3.56% |
| 2025-04-21 | 4.89 | 4.95 | 4.65 | 4.78 | 3.36 | qfq | 18,032,325 | 86,884,457 | -2.05% |
| 2025-04-18 | 4.93 | 5.00 | 4.84 | 4.88 | 3.43 | qfq | 12,709,900 | 62,144,298 | -1.21% |
| 2025-04-17 | 4.78 | 4.94 | 4.73 | 4.94 | 3.47 | qfq | 14,934,800 | 72,731,466 | 3.35% |
| 2025-04-16 | 4.84 | 4.88 | 4.73 | 4.78 | 3.36 | qfq | 15,137,677 | 72,708,987 | -1.24% |
| 2025-04-15 | 4.82 | 4.95 | 4.70 | 4.84 | 3.40 | qfq | 23,931,777 | 115,053,889 | 0.41% |
| 2025-04-14 | 4.78 | 4.88 | 4.70 | 4.82 | 3.39 | qfq | 24,621,677 | 118,336,625 | 3.43% |
| 2025-04-11 | 4.50 | 4.66 | 4.47 | 4.66 | 3.28 | qfq | 14,944,277 | 69,014,929 | 4.95% |
| 2025-04-10 | 4.36 | 4.44 | 4.29 | 4.44 | 3.12 | qfq | 20,539,250 | 90,350,007 | 4.96% |
| 2025-04-09 | 4.11 | 4.38 | 4.09 | 4.23 | 2.97 | qfq | 29,750,350 | 124,007,400 | -1.86% |
| 2025-04-08 | 4.31 | 4.42 | 4.31 | 4.31 | 3.03 | qfq | 12,975,102 | 56,084,621 | -5.07% |
| 2025-04-07 | 4.54 | 4.60 | 4.54 | 4.54 | 3.19 | qfq | 9,371,100 | 42,635,010 | -5.02% |
| 2025-04-03 | 4.70 | 4.81 | 4.55 | 4.78 | 3.36 | qfq | 26,977,100 | 126,773,780 | 3.24% |
| 2025-04-02 | 4.43 | 4.63 | 4.43 | 4.63 | 3.25 | qfq | 15,783,067 | 72,231,232 | 4.99% |
| 2025-04-01 | 4.36 | 4.55 | 4.35 | 4.41 | 3.10 | qfq | 17,832,412 | 79,169,317 | -0.45% |
| 2025-03-31 | 4.24 | 4.43 | 4.17 | 4.43 | 3.11 | qfq | 19,697,778 | 85,626,300 | 4.98% |
| 2025-03-28 | 4.28 | 4.45 | 4.21 | 4.22 | 2.97 | qfq | 18,688,882 | 80,737,958 | -1.86% |
| 2025-03-27 | 4.16 | 4.34 | 4.08 | 4.30 | 3.02 | qfq | 19,882,502 | 84,269,474 | 4.12% |
| 2025-03-26 | 3.92 | 4.13 | 3.92 | 4.13 | 2.90 | qfq | 15,828,603 | 64,654,379 | 5.09% |
| 2025-03-25 | 3.87 | 3.97 | 3.87 | 3.93 | 2.76 | qfq | 7,852,000 | 30,789,511 | 1.55% |
| 2025-03-24 | 3.98 | 3.99 | 3.80 | 3.87 | 2.72 | qfq | 13,247,793 | 51,256,384 | -3.25% |
| 2025-03-21 | 4.12 | 4.12 | 4.00 | 4.00 | 2.81 | qfq | 8,252,300 | 33,396,401 | -2.20% |
| 2025-03-20 | 4.08 | 4.15 | 4.03 | 4.09 | 2.88 | qfq | 7,941,500 | 32,484,524 | -0.24% |
| 2025-03-19 | 4.05 | 4.22 | 3.95 | 4.10 | 2.88 | qfq | 14,373,600 | 59,282,472 | 1.23% |
| 2025-03-18 | 4.15 | 4.17 | 4.05 | 4.05 | 2.85 | qfq | 20,099,750 | 82,132,150 | -4.93% |
| 2025-03-17 | 4.49 | 4.49 | 4.22 | 4.26 | 2.99 | qfq | 25,405,400 | 111,409,336 | -0.47% |
| 2025-03-14 | 4.14 | 4.29 | 4.11 | 4.28 | 3.01 | qfq | 16,367,442 | 68,798,129 | 3.63% |
| 2025-03-13 | 4.05 | 4.19 | 4.00 | 4.13 | 2.90 | qfq | 17,455,246 | 71,828,610 | 0.49% |
| 2025-03-12 | 4.19 | 4.31 | 3.95 | 4.11 | 2.89 | qfq | 26,384,050 | 109,333,811 | -0.24% |
| 2025-03-11 | 3.95 | 4.12 | 3.94 | 4.12 | 2.90 | qfq | 15,844,549 | 64,267,794 | 5.10% |
| 2025-03-10 | 3.82 | 3.92 | 3.80 | 3.92 | 2.76 | qfq | 24,484,624 | 95,458,257 | 5.09% |
| 2025-03-07 | 3.52 | 3.73 | 3.38 | 3.73 | 2.62 | qfq | 17,507,196 | 62,038,421 | 5.07% |
| 2025-03-06 | 3.46 | 3.60 | 3.43 | 3.55 | 2.50 | qfq | 12,753,172 | 45,107,405 | 0.57% |
| 2025-03-05 | 3.32 | 3.61 | 3.29 | 3.53 | 2.48 | qfq | 27,375,409 | 93,119,628 | 2.02% |
| 2025-03-04 | 3.56 | 3.63 | 3.46 | 3.46 | 2.43 | qfq | 9,250,600 | 32,360,808 | -4.95% |
| 2025-03-03 | 3.67 | 3.75 | 3.64 | 3.64 | 2.56 | qfq | 16,329,600 | 59,843,333 | -4.96% |
| 2025-02-28 | 3.94 | 3.94 | 3.74 | 3.83 | 2.69 | qfq | 15,410,975 | 59,008,434 | -2.30% |
| 2025-02-27 | 4.03 | 4.04 | 3.83 | 3.92 | 2.76 | qfq | 18,311,106 | 72,001,112 | -2.24% |
| 2025-02-26 | 3.80 | 4.03 | 3.77 | 4.01 | 2.82 | qfq | 27,352,381 | 107,634,508 | 4.43% |
| 2025-02-25 | 3.84 | 3.84 | 3.79 | 3.84 | 2.70 | qfq | 15,745,803 | 60,332,534 | 4.92% |
| 2025-02-24 | 3.80 | 3.80 | 3.66 | 3.66 | 2.57 | qfq | 25,932,000 | 95,771,700 | -4.94% |
| 2025-02-21 | 4.00 | 4.06 | 3.74 | 3.85 | 2.71 | qfq | 37,146,895 | 141,829,170 | -2.28% |
| 2025-02-20 | 4.10 | 4.21 | 3.91 | 3.94 | 2.77 | qfq | 32,803,476 | 131,817,403 | -3.90% |
| 2025-02-19 | 4.08 | 4.10 | 3.90 | 4.10 | 2.88 | qfq | 41,814,668 | 169,226,665 | 5.13% |
| 2025-02-18 | 3.77 | 3.90 | 3.73 | 3.90 | 2.74 | qfq | 11,281,977 | 43,425,822 | 5.12% |
| 2025-02-17 | 3.71 | 3.71 | 3.59 | 3.71 | 2.61 | qfq | 23,825,744 | 87,846,709 | 5.10% |
| 2025-02-14 | 3.83 | 3.83 | 3.47 | 3.53 | 2.48 | qfq | 56,703,955 | 205,220,822 | -3.29% |
| 2025-02-13 | 3.65 | 3.65 | 3.65 | 3.65 | 2.57 | qfq | 1,343,503 | 4,903,786 | 4.89% |
| 2025-02-12 | 3.39 | 3.48 | 3.38 | 3.48 | 2.45 | qfq | 4,630,679 | 15,992,970 | 5.14% |
| 2025-02-11 | 3.10 | 3.31 | 3.09 | 3.31 | 2.33 | qfq | 18,657,428 | 60,507,515 | 5.08% |
| 2025-02-10 | 3.00 | 3.18 | 2.96 | 3.15 | 2.21 | qfq | 29,917,281 | 91,491,270 | 3.96% |
| 2025-02-07 | 2.92 | 3.03 | 2.91 | 3.03 | 2.13 | qfq | 21,377,850 | 64,044,863 | 4.84% |
| 2025-02-06 | 2.91 | 2.94 | 2.84 | 2.89 | 2.03 | qfq | 17,842,600 | 51,591,314 | -0.34% |
| 2025-02-05 | 2.78 | 2.91 | 2.76 | 2.90 | 2.04 | qfq | 19,393,350 | 55,620,050 | 4.69% |
| 2025-01-27 | 2.74 | 2.77 | 2.66 | 2.77 | 1.95 | qfq | 18,158,442 | 49,896,787 | 4.92% |
| 2025-01-24 | 2.78 | 2.79 | 2.64 | 2.64 | 1.86 | qfq | 20,464,150 | 54,930,042 | -5.04% |
| 2025-01-23 | 2.85 | 2.89 | 2.77 | 2.78 | 1.95 | qfq | 16,579,600 | 46,882,980 | -1.77% |
| 2025-01-22 | 2.76 | 2.85 | 2.72 | 2.83 | 1.99 | qfq | 20,984,852 | 58,686,678 | 3.28% |
| 2025-01-21 | 2.76 | 2.92 | 2.73 | 2.74 | 1.93 | qfq | 29,274,056 | 82,608,397 | -2.14% |
| 2025-01-20 | 2.67 | 2.80 | 2.59 | 2.80 | 1.97 | qfq | 31,990,307 | 87,990,668 | 4.87% |
| 2025-01-17 | 2.52 | 2.67 | 2.51 | 2.67 | 1.88 | qfq | 16,565,450 | 43,370,296 | 5.12% |
| 2025-01-16 | 2.66 | 2.71 | 2.54 | 2.54 | 1.79 | qfq | 38,332,115 | 101,811,435 | -1.55% |
| 2025-01-15 | 2.47 | 2.58 | 2.44 | 2.58 | 1.81 | qfq | 13,974,942 | 35,484,675 | 4.88% |
| 2025-01-14 | 2.46 | 2.56 | 2.42 | 2.46 | 1.73 | qfq | 25,074,002 | 62,314,695 | -1.60% |
| 2025-01-13 | 2.43 | 2.52 | 2.33 | 2.50 | 1.76 | qfq | 30,067,100 | 72,974,766 | 4.17% |
| 2025-01-10 | 2.35 | 2.40 | 2.32 | 2.40 | 1.69 | qfq | 25,451,648 | 60,580,200 | 4.80% |
| 2025-01-09 | 2.17 | 2.29 | 2.17 | 2.29 | 1.61 | qfq | 19,888,948 | 44,981,611 | 5.05% |
| 2025-01-08 | 2.18 | 2.21 | 2.12 | 2.18 | 1.53 | qfq | 20,395,105 | 44,164,208 | -1.80% |
| 2025-01-07 | 2.17 | 2.23 | 2.15 | 2.22 | 1.56 | qfq | 28,945,380 | 62,634,839 | -1.77% |
| 2025-01-06 | 2.26 | 2.28 | 2.26 | 2.26 | 1.59 | qfq | 17,972,200 | 40,644,228 | -5.04% |
| 2025-01-03 | 2.45 | 2.46 | 2.38 | 2.38 | 1.67 | qfq | 34,369,900 | 82,369,868 | -5.18% |
| 2025-01-02 | 2.55 | 2.55 | 2.37 | 2.51 | 1.76 | qfq | 76,267,173 | 191,930,253 | 3.29% |
| 2024-12-31 | 2.43 | 2.43 | 2.43 | 2.43 | 1.71 | qfq | 7,568,850 | 18,392,306 | 5.19% |
| 2024-12-30 | 2.31 | 2.31 | 2.31 | 2.31 | 1.62 | qfq | 4,109,500 | 9,492,945 | 5.00% |
| 2024-12-27 | 2.13 | 2.32 | 2.13 | 2.20 | 1.55 | qfq | 34,380,602 | 76,993,715 | -1.35% |
| 2024-12-26 | 2.09 | 2.30 | 2.09 | 2.23 | 1.57 | qfq | 39,156,655 | 84,245,006 | 1.36% |
| 2024-12-25 | 2.13 | 2.26 | 2.09 | 2.20 | 1.55 | qfq | 36,759,564 | 81,345,660 | 2.33% |
| 2024-12-24 | 2.04 | 2.17 | 2.01 | 2.15 | 1.51 | qfq | 27,321,134 | 56,858,549 | 1.90% |
| 2024-12-23 | 2.20 | 2.21 | 2.11 | 2.11 | 1.48 | qfq | 19,590,400 | 41,967,426 | -4.95% |
| 2024-12-20 | 2.13 | 2.24 | 2.10 | 2.22 | 1.56 | qfq | 33,522,773 | 73,527,059 | 4.23% |
| 2024-12-19 | 2.11 | 2.13 | 2.08 | 2.13 | 1.50 | qfq | 30,630,207 | 64,939,655 | 4.93% |
| 2024-12-18 | 1.96 | 2.03 | 1.96 | 2.03 | 1.43 | qfq | 6,266,900 | 12,626,551 | 5.18% |
| 2024-12-17 | 1.97 | 2.01 | 1.93 | 1.93 | 1.36 | qfq | 20,266,616 | 39,623,165 | -4.93% |
| 2024-12-16 | 2.14 | 2.16 | 2.03 | 2.03 | 1.43 | qfq | 24,270,200 | 49,785,376 | -5.14% |
| 2024-12-13 | 2.16 | 2.18 | 2.10 | 2.14 | 1.50 | qfq | 20,417,000 | 43,619,998 | -0.47% |
| 2024-12-12 | 2.26 | 2.30 | 2.15 | 2.15 | 1.51 | qfq | 35,387,195 | 77,818,491 | -4.87% |
| 2024-12-11 | 2.22 | 2.34 | 2.19 | 2.26 | 1.59 | qfq | 35,654,500 | 80,842,480 | 0.00% |
| 2024-12-10 | 2.33 | 2.33 | 2.21 | 2.26 | 1.59 | qfq | 59,020,320 | 135,461,291 | 1.80% |
| 2024-12-09 | 2.22 | 2.22 | 2.22 | 2.22 | 1.56 | qfq | 2,712,100 | 6,020,862 | 5.21% |
| 2024-12-06 | 2.02 | 2.11 | 2.01 | 2.11 | 1.48 | qfq | 28,826,704 | 59,703,258 | 4.98% |
| 2024-12-05 | 2.12 | 2.15 | 2.00 | 2.01 | 1.41 | qfq | 39,531,152 | 81,120,456 | -4.74% |
| 2024-12-04 | 2.06 | 2.15 | 2.05 | 2.11 | 1.48 | qfq | 32,872,150 | 69,408,292 | 2.93% |
| 2024-12-03 | 1.95 | 2.05 | 1.94 | 2.05 | 1.44 | qfq | 37,294,572 | 75,143,368 | 5.13% |
| 2024-12-02 | 1.81 | 1.95 | 1.81 | 1.95 | 1.37 | qfq | 32,168,323 | 60,979,556 | 4.84% |
| 2024-11-29 | 1.93 | 1.95 | 1.84 | 1.86 | 1.31 | qfq | 28,480,697 | 53,813,971 | -1.59% |
| 2024-11-28 | 1.81 | 1.89 | 1.81 | 1.89 | 1.33 | qfq | 30,114,069 | 56,316,769 | 5.00% |
| 2024-11-27 | 1.83 | 1.85 | 1.77 | 1.80 | 1.27 | qfq | 30,448,428 | 54,319,012 | -3.23% |
| 2024-11-26 | 1.91 | 1.93 | 1.81 | 1.86 | 1.31 | qfq | 36,268,908 | 67,299,966 | -2.62% |
| 2024-11-25 | 1.84 | 1.96 | 1.84 | 1.91 | 1.34 | qfq | 27,770,343 | 52,988,357 | 1.06% |
| 2024-11-22 | 1.95 | 2.01 | 1.87 | 1.89 | 1.33 | qfq | 27,525,023 | 53,262,668 | -4.06% |
| 2024-11-21 | 2.04 | 2.05 | 1.94 | 1.97 | 1.38 | qfq | 23,213,846 | 46,182,808 | -3.43% |
| 2024-11-20 | 2.01 | 2.09 | 2.01 | 2.04 | 1.43 | qfq | 22,539,128 | 46,160,421 | 2.00% |
| 2024-11-19 | 2.01 | 2.04 | 1.99 | 2.00 | 1.41 | qfq | 24,237,189 | 48,377,891 | -4.31% |
| 2024-11-18 | 2.09 | 2.15 | 2.09 | 2.09 | 1.47 | qfq | 15,817,246 | 33,101,470 | -5.00% |
| 2024-11-15 | 2.27 | 2.28 | 2.20 | 2.20 | 1.55 | qfq | 26,737,237 | 59,514,431 | -5.17% |
| 2024-11-14 | 2.26 | 2.38 | 2.17 | 2.32 | 1.63 | qfq | 41,738,260 | 95,002,490 | 2.20% |
| 2024-11-13 | 2.32 | 2.46 | 2.25 | 2.27 | 1.60 | qfq | 40,726,576 | 95,508,773 | -4.22% |
| 2024-11-12 | 2.33 | 2.37 | 2.26 | 2.37 | 1.67 | qfq | 58,049,960 | 135,412,713 | 4.87% |
| 2024-11-11 | 2.22 | 2.26 | 2.17 | 2.26 | 1.59 | qfq | 26,991,650 | 60,221,140 | 5.12% |
| 2024-11-08 | 2.05 | 2.15 | 2.03 | 2.15 | 1.51 | qfq | 40,170,054 | 84,080,699 | 4.88% |
| 2024-11-07 | 2.05 | 2.13 | 1.99 | 2.05 | 1.44 | qfq | 50,570,521 | 103,775,031 | 0.99% |
| 2024-11-06 | 1.97 | 2.03 | 1.97 | 2.03 | 1.43 | qfq | 18,328,850 | 36,862,285 | 5.18% |
| 2024-11-05 | 1.87 | 1.95 | 1.87 | 1.93 | 1.36 | qfq | 28,354,400 | 54,644,748 | 2.66% |
| 2024-11-04 | 1.86 | 1.93 | 1.82 | 1.88 | 1.32 | qfq | 31,190,001 | 58,561,177 | -1.05% |
| 2024-11-01 | 1.82 | 1.93 | 1.82 | 1.90 | 1.34 | qfq | 49,061,991 | 91,276,758 | -1.04% |
| 2024-10-31 | 1.92 | 1.92 | 1.92 | 1.92 | 1.35 | qfq | 9,209,100 | 17,681,472 | -4.95% |
| 2024-10-30 | 1.91 | 2.06 | 1.91 | 2.02 | 1.42 | qfq | 26,831,879 | 53,360,783 | 1.51% |
| 2024-10-29 | 2.08 | 2.12 | 1.99 | 1.99 | 1.40 | qfq | 36,905,703 | 75,396,477 | -4.78% |
| 2024-10-28 | 1.98 | 2.09 | 1.97 | 2.09 | 1.47 | qfq | 32,183,950 | 65,693,533 | 5.03% |
| 2024-10-25 | 2.01 | 2.02 | 1.93 | 1.99 | 1.40 | qfq | 35,848,419 | 70,847,263 | 1.02% |
| 2024-10-24 | 1.86 | 1.97 | 1.86 | 1.97 | 1.38 | qfq | 30,260,262 | 58,585,290 | 4.79% |
| 2024-10-23 | 1.88 | 1.89 | 1.81 | 1.88 | 1.32 | qfq | 34,272,635 | 63,210,537 | -1.05% |
| 2024-10-22 | 1.96 | 1.97 | 1.88 | 1.90 | 1.34 | qfq | 24,963,705 | 48,148,061 | -0.52% |
| 2024-10-21 | 1.85 | 1.92 | 1.83 | 1.91 | 1.34 | qfq | 25,280,700 | 47,761,445 | 2.69% |
| 2024-10-18 | 1.83 | 1.91 | 1.83 | 1.86 | 1.31 | qfq | 28,102,553 | 52,611,819 | 2.20% |
| 2024-10-17 | 1.81 | 1.86 | 1.80 | 1.82 | 1.28 | qfq | 22,799,303 | 41,701,768 | -3.19% |
| 2024-10-16 | 1.89 | 1.94 | 1.86 | 1.88 | 1.32 | qfq | 29,529,600 | 56,095,722 | -1.05% |
| 2024-10-15 | 1.78 | 1.90 | 1.77 | 1.90 | 1.34 | qfq | 36,743,000 | 68,362,238 | 4.97% |
| 2024-10-14 | 1.87 | 1.89 | 1.81 | 1.81 | 1.27 | qfq | 34,271,340 | 62,674,880 | -5.24% |
| 2024-10-11 | 1.88 | 1.98 | 1.86 | 1.91 | 1.34 | qfq | 35,977,550 | 69,502,697 | -0.52% |
| 2024-10-10 | 1.81 | 1.96 | 1.80 | 1.92 | 1.35 | qfq | 48,945,256 | 90,253,115 | 1.59% |
| 2024-10-09 | 1.95 | 1.96 | 1.89 | 1.89 | 1.33 | qfq | 36,551,100 | 69,479,135 | -5.03% |
| 2024-10-08 | 2.06 | 2.17 | 1.99 | 1.99 | 1.40 | qfq | 71,731,328 | 146,549,830 | -4.78% |
| 2024-09-30 | 1.96 | 2.12 | 1.96 | 2.09 | 1.47 | qfq | 70,092,690 | 141,202,869 | 1.46% |
| 2024-09-27 | 2.11 | 2.12 | 2.05 | 2.06 | 1.45 | qfq | 24,614,200 | 51,104,490 | 0.00% |
| 2024-09-26 | 2.03 | 2.11 | 2.01 | 2.06 | 1.45 | qfq | 35,225,050 | 72,232,531 | -1.44% |
| 2024-09-25 | 1.95 | 2.09 | 1.95 | 2.09 | 1.47 | qfq | 44,151,464 | 89,577,805 | 5.03% |
| 2024-09-24 | 1.92 | 2.04 | 1.91 | 1.99 | 1.40 | qfq | 33,050,500 | 65,221,915 | -0.50% |
| 2024-09-23 | 2.04 | 2.06 | 2.00 | 2.00 | 1.41 | qfq | 13,238,400 | 26,604,613 | -4.76% |
| 2024-09-20 | 2.09 | 2.20 | 2.03 | 2.10 | 1.48 | qfq | 40,079,605 | 84,609,483 | -0.47% |
| 2024-09-19 | 1.92 | 2.11 | 1.91 | 2.11 | 1.48 | qfq | 56,607,462 | 113,478,229 | 4.98% |
| 2024-09-18 | 2.02 | 2.05 | 2.01 | 2.01 | 1.41 | qfq | 9,932,600 | 20,032,927 | -5.19% |
| 2024-09-13 | 2.18 | 2.19 | 2.12 | 2.12 | 1.49 | qfq | 31,364,805 | 66,921,860 | -4.93% |
| 2024-09-12 | 2.15 | 2.34 | 2.15 | 2.23 | 1.57 | qfq | 54,374,807 | 119,404,557 | -1.33% |
| 2024-09-11 | 2.26 | 2.32 | 2.26 | 2.26 | 1.59 | qfq | 14,190,700 | 32,131,839 | -5.04% |
| 2024-09-10 | 2.44 | 2.44 | 2.38 | 2.38 | 1.67 | qfq | 37,543,864 | 89,713,888 | -5.18% |
| 2024-09-09 | 2.51 | 2.51 | 2.42 | 2.51 | 1.76 | qfq | 65,825,585 | 164,474,403 | 5.02% |
| 2024-09-06 | 2.54 | 2.54 | 2.34 | 2.39 | 1.68 | qfq | 61,258,965 | 151,770,664 | -1.24% |
| 2024-09-05 | 2.42 | 2.42 | 2.42 | 2.42 | 1.70 | qfq | 3,720,800 | 9,004,336 | -5.10% |
| 2024-09-04 | 2.63 | 2.64 | 2.55 | 2.55 | 1.79 | qfq | 21,108,200 | 54,308,166 | -4.85% |
| 2024-09-03 | 2.62 | 2.68 | 2.56 | 2.68 | 1.88 | qfq | 59,377,791 | 156,923,652 | 5.10% |
| 2024-09-02 | 2.56 | 2.63 | 2.49 | 2.55 | 1.79 | qfq | 36,447,847 | 94,130,854 | 2.00% |
| 2024-08-30 | 2.38 | 2.50 | 2.33 | 2.50 | 1.76 | qfq | 63,566,970 | 154,685,366 | 5.04% |
| 2024-08-29 | 2.27 | 2.38 | 2.24 | 2.38 | 1.67 | qfq | 41,236,449 | 96,824,445 | 4.85% |
| 2024-08-28 | 2.36 | 2.36 | 2.18 | 2.27 | 1.60 | qfq | 50,529,786 | 116,097,391 | 0.89% |
| 2024-08-27 | 2.13 | 2.25 | 2.13 | 2.25 | 1.58 | qfq | 43,772,201 | 97,390,631 | 5.14% |
| 2024-08-26 | 2.20 | 2.27 | 2.13 | 2.14 | 1.50 | qfq | 45,316,882 | 98,690,365 | -4.46% |
| 2024-08-23 | 2.31 | 2.38 | 2.17 | 2.24 | 1.57 | qfq | 54,805,000 | 123,545,362 | -1.75% |
| 2024-08-22 | 2.19 | 2.28 | 2.16 | 2.28 | 1.60 | qfq | 46,183,450 | 103,587,656 | 5.07% |
| 2024-08-21 | 2.01 | 2.17 | 1.97 | 2.17 | 1.53 | qfq | 59,104,725 | 120,893,783 | 4.83% |
| 2024-08-20 | 2.07 | 2.14 | 2.03 | 2.07 | 1.46 | qfq | 55,263,937 | 115,720,424 | 1.47% |
| 2024-08-19 | 2.04 | 2.04 | 1.96 | 2.04 | 1.43 | qfq | 39,825,125 | 80,769,864 | 5.15% |
| 2024-08-16 | 1.94 | 1.94 | 1.94 | 1.94 | 1.36 | qfq | 2,929,375 | 5,682,988 | 4.86% |
| 2024-08-15 | 1.85 | 1.85 | 1.85 | 1.85 | 1.30 | qfq | 5,754,215 | 10,645,298 | 5.11% |
| 2024-08-14 | 1.78 | 1.86 | 1.75 | 1.76 | 1.24 | qfq | 22,438,250 | 40,207,852 | -2.22% |
| 2024-08-13 | 1.77 | 1.82 | 1.76 | 1.80 | 1.27 | qfq | 30,494,650 | 54,120,874 | -2.70% |
| 2024-08-12 | 1.89 | 1.90 | 1.85 | 1.85 | 1.30 | qfq | 19,827,150 | 36,794,007 | -5.13% |
| 2024-08-09 | 1.91 | 1.98 | 1.88 | 1.95 | 1.37 | qfq | 43,894,050 | 84,686,231 | 2.63% |
| 2024-08-08 | 1.87 | 1.90 | 1.80 | 1.90 | 1.34 | qfq | 43,153,450 | 80,717,119 | 4.97% |
| 2024-08-07 | 1.70 | 1.81 | 1.68 | 1.81 | 1.27 | qfq | 32,358,250 | 56,694,700 | 5.23% |
| 2024-08-06 | 1.80 | 1.82 | 1.72 | 1.72 | 1.21 | qfq | 40,744,800 | 71,043,358 | -4.97% |
| 2024-08-05 | 1.86 | 1.91 | 1.81 | 1.81 | 1.27 | qfq | 35,721,586 | 65,620,430 | -5.24% |
| 2024-08-02 | 1.92 | 1.98 | 1.88 | 1.91 | 1.34 | qfq | 34,536,523 | 66,615,581 | 0.00% |
| 2024-08-01 | 1.85 | 1.94 | 1.84 | 1.91 | 1.34 | qfq | 31,681,948 | 60,048,494 | 2.14% |
| 2024-07-31 | 1.90 | 2.00 | 1.86 | 1.87 | 1.31 | qfq | 45,914,100 | 87,260,070 | -4.59% |
| 2024-07-30 | 2.01 | 2.03 | 1.94 | 1.96 | 1.38 | qfq | 41,038,958 | 80,632,391 | -3.92% |
| 2024-07-29 | 2.05 | 2.08 | 2.04 | 2.04 | 1.43 | qfq | 31,631,300 | 64,660,980 | -5.12% |
| 2024-07-26 | 2.12 | 2.18 | 2.04 | 2.15 | 1.51 | qfq | 30,901,303 | 65,598,194 | 3.37% |
| 2024-07-25 | 2.05 | 2.14 | 1.99 | 2.08 | 1.46 | qfq | 29,821,603 | 61,365,266 | -0.48% |
| 2024-07-24 | 2.16 | 2.21 | 2.07 | 2.09 | 1.47 | qfq | 40,931,103 | 86,507,699 | -4.13% |
| 2024-07-23 | 2.08 | 2.18 | 2.06 | 2.18 | 1.53 | qfq | 51,687,003 | 110,682,271 | 4.81% |
| 2024-07-22 | 2.08 | 2.18 | 2.08 | 2.08 | 1.46 | qfq | 40,607,800 | 85,093,428 | -5.02% |
| 2024-07-19 | 2.34 | 2.43 | 2.19 | 2.19 | 1.54 | qfq | 69,539,031 | 157,478,968 | -5.19% |
| 2024-07-18 | 2.23 | 2.31 | 2.17 | 2.31 | 1.62 | qfq | 42,985,525 | 98,065,025 | 5.00% |
| 2024-07-17 | 2.33 | 2.44 | 2.20 | 2.20 | 1.55 | qfq | 50,627,452 | 115,118,389 | -5.17% |
| 2024-07-16 | 2.21 | 2.32 | 2.19 | 2.32 | 1.63 | qfq | 21,595,603 | 49,153,391 | 4.98% |
| 2024-07-15 | 2.07 | 2.21 | 2.06 | 2.21 | 1.55 | qfq | 34,407,853 | 74,274,981 | 5.24% |
| 2024-07-12 | 2.04 | 2.10 | 1.97 | 2.10 | 1.48 | qfq | 40,149,553 | 82,685,916 | 5.00% |
| 2024-07-11 | 1.90 | 2.00 | 1.83 | 2.00 | 1.41 | qfq | 37,101,331 | 71,125,738 | 5.26% |
| 2024-07-10 | 2.03 | 2.08 | 1.90 | 1.90 | 1.34 | qfq | 48,159,331 | 94,052,673 | -5.00% |
| 2024-07-09 | 1.86 | 2.00 | 1.84 | 2.00 | 1.41 | qfq | 31,416,732 | 60,656,973 | 5.26% |
| 2024-07-08 | 1.83 | 1.91 | 1.79 | 1.90 | 1.34 | qfq | 42,595,532 | 79,330,196 | 4.40% |
| 2024-07-05 | 1.78 | 1.82 | 1.77 | 1.82 | 1.28 | qfq | 9,738,050 | 17,621,089 | 5.20% |
| 2024-07-04 | 1.83 | 1.85 | 1.69 | 1.73 | 1.22 | qfq | 49,227,884 | 87,801,922 | -1.70% |
| 2024-07-03 | 1.72 | 1.76 | 1.70 | 1.76 | 1.24 | qfq | 10,066,400 | 17,585,359 | 4.76% |
| 2024-07-02 | 1.61 | 1.68 | 1.60 | 1.68 | 1.18 | qfq | 15,474,782 | 25,691,811 | 5.00% |
| 2024-07-01 | 1.54 | 1.62 | 1.52 | 1.60 | 1.12 | qfq | 25,204,200 | 39,721,799 | 3.90% |
| 2024-06-28 | 1.46 | 1.57 | 1.44 | 1.54 | 1.08 | qfq | 36,740,203 | 55,368,867 | 2.67% |
| 2024-06-27 | 1.49 | 1.50 | 1.47 | 1.50 | 1.05 | qfq | 31,032,101 | 46,475,524 | 4.90% |
| 2024-06-26 | 1.43 | 1.45 | 1.43 | 1.43 | 1.01 | qfq | 33,823,100 | 48,412,022 | -4.67% |
| 2024-06-25 | 1.52 | 1.56 | 1.50 | 1.50 | 1.05 | qfq | 29,381,600 | 44,496,002 | -5.06% |
| 2024-06-24 | 1.52 | 1.61 | 1.51 | 1.58 | 1.11 | qfq | 47,261,255 | 74,725,019 | 3.27% |
| 2024-06-21 | 1.47 | 1.58 | 1.46 | 1.53 | 1.08 | qfq | 41,564,800 | 63,015,484 | 1.32% |
| 2024-06-20 | 1.43 | 1.51 | 1.41 | 1.51 | 1.06 | qfq | 56,386,603 | 83,100,208 | 4.86% |
| 2024-06-19 | 1.36 | 1.46 | 1.36 | 1.44 | 1.01 | qfq | 41,847,635 | 59,787,992 | 3.60% |
| 2024-06-18 | 1.40 | 1.43 | 1.34 | 1.39 | 0.98 | qfq | 39,986,762 | 55,125,422 | -0.71% |
| 2024-06-17 | 1.40 | 1.40 | 1.34 | 1.40 | 0.98 | qfq | 52,471,037 | 72,857,534 | 5.26% |
| 2024-06-14 | 1.32 | 1.33 | 1.30 | 1.33 | 0.93 | qfq | 30,185,303 | 39,974,447 | 4.72% |
| 2024-06-13 | 1.34 | 1.35 | 1.27 | 1.27 | 0.89 | qfq | 34,686,450 | 44,725,829 | -5.22% |
| 2024-06-12 | 1.26 | 1.37 | 1.26 | 1.34 | 0.94 | qfq | 59,540,440 | 77,726,787 | 0.75% |
| 2024-06-11 | 1.33 | 1.37 | 1.33 | 1.33 | 0.93 | qfq | 42,411,200 | 56,621,181 | -5.00% |
| 2024-06-07 | 1.44 | 1.50 | 1.40 | 1.40 | 0.98 | qfq | 54,317,432 | 77,254,283 | -4.76% |
| 2024-06-06 | 1.48 | 1.52 | 1.47 | 1.47 | 1.03 | qfq | 21,324,000 | 31,535,214 | -5.16% |
| 2024-06-05 | 1.55 | 1.64 | 1.55 | 1.55 | 1.09 | qfq | 59,436,202 | 92,801,467 | -4.91% |
| 2024-06-04 | 1.69 | 1.78 | 1.63 | 1.63 | 1.15 | qfq | 69,931,922 | 118,525,830 | -5.23% |
| 2024-06-03 | 1.72 | 1.72 | 1.68 | 1.72 | 1.21 | qfq | 71,729,622 | 123,193,535 | 4.88% |
| 2024-05-31 | 1.49 | 1.64 | 1.48 | 1.64 | 1.15 | qfq | 65,986,700 | 100,774,460 | 5.13% |
| 2024-05-30 | 1.56 | 1.70 | 1.56 | 1.56 | 1.10 | qfq | 63,021,068 | 100,254,475 | -4.88% |
| 2024-05-29 | 1.66 | 1.68 | 1.64 | 1.64 | 1.15 | qfq | 26,346,400 | 43,386,101 | -5.20% |
| 2024-05-28 | 1.78 | 1.85 | 1.69 | 1.73 | 1.22 | qfq | 60,582,055 | 106,744,445 | -2.81% |
| 2024-05-27 | 1.82 | 1.86 | 1.78 | 1.78 | 1.25 | qfq | 43,206,400 | 77,442,232 | -4.81% |
| 2024-05-24 | 1.96 | 2.02 | 1.87 | 1.87 | 1.31 | qfq | 65,727,675 | 127,160,460 | -5.08% |
| 2024-05-23 | 1.93 | 2.02 | 1.84 | 1.97 | 1.38 | qfq | 83,082,921 | 160,220,051 | 2.60% |
| 2024-05-22 | 1.87 | 1.92 | 1.83 | 1.92 | 1.35 | qfq | 68,589,521 | 129,979,014 | 4.92% |
| 2024-05-21 | 1.73 | 1.83 | 1.70 | 1.83 | 1.29 | qfq | 83,323,479 | 148,032,831 | 5.17% |
| 2024-05-20 | 1.91 | 1.91 | 1.73 | 1.74 | 1.22 | qfq | 94,545,720 | 174,975,922 | -4.40% |
| 2024-05-17 | 1.73 | 1.82 | 1.71 | 1.82 | 1.28 | qfq | 61,941,923 | 109,962,275 | 5.20% |
| 2024-05-16 | 1.66 | 1.75 | 1.63 | 1.73 | 1.22 | qfq | 74,350,962 | 127,479,743 | 3.59% |
| 2024-05-15 | 1.67 | 1.67 | 1.56 | 1.67 | 1.17 | qfq | 100,362,873 | 165,630,739 | 5.03% |
| 2024-05-14 | 1.55 | 1.59 | 1.55 | 1.59 | 1.12 | qfq | 52,063,065 | 82,592,644 | 5.30% |
| 2024-05-13 | 1.45 | 1.56 | 1.42 | 1.51 | 1.06 | qfq | 81,254,767 | 119,530,423 | 1.34% |
| 2024-05-10 | 1.53 | 1.55 | 1.49 | 1.49 | 1.05 | qfq | 80,286,950 | 120,349,117 | -5.10% |
| 2024-05-09 | 1.61 | 1.61 | 1.54 | 1.57 | 1.10 | qfq | 93,330,496 | 147,420,857 | -3.09% |
| 2024-05-08 | 1.62 | 1.62 | 1.60 | 1.62 | 1.14 | qfq | 83,174,421 | 134,651,230 | 5.19% |
| 2024-05-07 | 1.55 | 1.62 | 1.54 | 1.54 | 1.08 | qfq | 136,338,097 | 211,624,094 | -4.94% |
| 2024-05-06 | 1.80 | 1.80 | 1.62 | 1.62 | 1.14 | qfq | 45,371,126 | 78,429,406 | -5.26% |
| 2024-04-30 | 1.56 | 1.71 | 1.55 | 1.71 | 1.20 | qfq | 156,373,224 | 254,015,337 | 4.91% |
| 2024-04-26 | 1.63 | 1.74 | 1.63 | 1.63 | 1.15 | qfq | 164,585,222 | 270,925,510 | -5.23% |
| 2024-04-25 | 1.56 | 1.72 | 1.56 | 1.72 | 1.21 | qfq | 148,389,680 | 237,906,810 | 4.88% |
| 2024-04-24 | 1.64 | 1.64 | 1.64 | 1.64 | 1.15 | qfq | 1,988,100 | 3,260,484 | -5.20% |
| 2024-04-23 | 1.73 | 1.73 | 1.73 | 1.73 | 1.22 | qfq | 2,159,400 | 3,735,762 | -4.95% |
| 2024-04-22 | 1.82 | 1.82 | 1.82 | 1.82 | 1.28 | qfq | 261,200 | 475,384 | -5.21% |
| 2024-04-19 | 1.92 | 1.92 | 1.92 | 1.92 | 1.35 | qfq | 601,100 | 1,154,112 | -4.95% |
| 2024-04-18 | 2.02 | 2.02 | 2.02 | 2.02 | 1.42 | qfq | 353,500 | 714,070 | -5.16% |
| 2024-04-17 | 2.13 | 2.13 | 2.13 | 2.13 | 1.50 | qfq | 397,100 | 845,823 | -4.91% |
| 2024-04-16 | 2.24 | 2.24 | 2.24 | 2.24 | 1.57 | qfq | 195,300 | 437,472 | -5.08% |
| 2024-04-15 | 2.36 | 2.36 | 2.36 | 2.36 | 1.66 | qfq | 163,600 | 386,096 | -4.84% |
| 2024-04-12 | 2.48 | 2.48 | 2.48 | 2.48 | 1.74 | qfq | 945,300 | 2,344,344 | -4.98% |
| 2024-04-11 | 2.61 | 2.61 | 2.61 | 2.61 | 1.83 | qfq | 1,010,400 | 2,637,144 | -5.09% |
| 2024-04-10 | 2.75 | 2.75 | 2.75 | 2.75 | 1.93 | qfq | 784,900 | 2,158,475 | -4.84% |
| 2024-04-09 | 2.89 | 2.89 | 2.89 | 2.89 | 2.03 | qfq | 515,200 | 1,488,928 | -4.93% |
| 2024-04-08 | 3.04 | 3.04 | 3.04 | 3.04 | 2.14 | qfq | 764,000 | 2,322,560 | -5.00% |
| 2024-04-02 | 3.20 | 3.20 | 3.20 | 3.20 | 2.25 | qfq | 40,451,400 | 129,444,480 | -10.11% |
| 2024-04-01 | 3.56 | 3.56 | 3.56 | 3.56 | 2.50 | qfq | 9,878,400 | 35,167,104 | -10.10% |
| 2024-03-29 | 4.84 | 4.84 | 3.96 | 3.96 | 2.78 | qfq | 152,602,722 | 662,601,018 | -10.00% |
| 2024-03-28 | 4.36 | 4.40 | 3.68 | 4.40 | 3.09 | qfq | 89,289,013 | 376,044,047 | 10.00% |
| 2024-03-27 | 4.00 | 4.00 | 4.00 | 4.00 | 2.81 | qfq | 29,609,213 | 118,436,852 | 9.89% |
| 2024-03-26 | 3.63 | 3.64 | 3.51 | 3.64 | 2.56 | qfq | 43,910,586 | 159,070,274 | 9.97% |
| 2024-03-25 | 3.31 | 3.31 | 2.81 | 3.31 | 2.33 | qfq | 73,257,936 | 233,315,011 | 9.97% |
| 2024-03-22 | 3.01 | 3.01 | 3.01 | 3.01 | 2.12 | qfq | 6,661,400 | 20,050,814 | 9.85% |
| 2024-03-21 | 2.74 | 2.74 | 2.74 | 2.74 | 1.93 | qfq | 7,782,019 | 21,322,732 | 10.04% |
| 2024-03-20 | 2.26 | 2.49 | 2.26 | 2.49 | 1.75 | qfq | 26,880,570 | 65,178,979 | 10.18% |
| 2024-03-19 | 2.22 | 2.36 | 2.20 | 2.26 | 1.59 | qfq | 41,114,809 | 93,636,506 | 1.80% |
| 2024-03-18 | 2.19 | 2.22 | 2.15 | 2.22 | 1.56 | qfq | 29,036,568 | 63,662,765 | 1.83% |
| 2024-03-15 | 2.08 | 2.19 | 2.07 | 2.18 | 1.53 | qfq | 38,649,858 | 82,805,000 | 3.32% |
| 2024-03-14 | 2.08 | 2.17 | 2.06 | 2.11 | 1.48 | qfq | 39,470,200 | 83,634,539 | 0.96% |
| 2024-03-13 | 2.15 | 2.18 | 2.08 | 2.09 | 1.47 | qfq | 29,924,300 | 62,910,924 | -2.34% |
| 2024-03-12 | 2.06 | 2.16 | 2.06 | 2.14 | 1.50 | qfq | 40,152,295 | 84,730,858 | 3.38% |
| 2024-03-11 | 2.00 | 2.11 | 1.97 | 2.07 | 1.46 | qfq | 40,159,367 | 82,404,912 | 5.08% |
| 2024-03-08 | 1.98 | 2.06 | 1.95 | 1.97 | 1.38 | qfq | 32,688,596 | 64,832,816 | -1.99% |
| 2024-03-07 | 2.02 | 2.10 | 1.98 | 2.01 | 1.41 | qfq | 37,966,035 | 77,327,101 | 1.01% |
| 2024-03-06 | 1.95 | 2.08 | 1.93 | 1.99 | 1.40 | qfq | 37,424,745 | 74,609,442 | 2.05% |
| 2024-03-05 | 2.07 | 2.09 | 1.93 | 1.95 | 1.37 | qfq | 43,377,751 | 85,696,689 | -5.80% |
| 2024-03-04 | 2.14 | 2.18 | 2.03 | 2.07 | 1.46 | qfq | 33,172,222 | 68,848,901 | -2.82% |
| 2024-03-01 | 2.18 | 2.24 | 2.11 | 2.13 | 1.50 | qfq | 34,473,453 | 74,221,583 | -1.84% |
| 2024-02-29 | 1.95 | 2.20 | 1.95 | 2.17 | 1.53 | qfq | 61,177,620 | 129,819,251 | 2.84% |
| 2024-02-28 | 2.26 | 2.45 | 2.10 | 2.11 | 1.48 | qfq | 91,993,484 | 214,402,469 | -5.38% |
| 2024-02-27 | 2.16 | 2.28 | 2.14 | 2.23 | 1.57 | qfq | 51,946,367 | 115,048,722 | 3.72% |
| 2024-02-26 | 2.23 | 2.26 | 2.13 | 2.15 | 1.51 | qfq | 72,077,641 | 157,778,146 | -1.83% |
| 2024-02-23 | 2.00 | 2.19 | 1.96 | 2.19 | 1.54 | qfq | 72,584,761 | 151,867,899 | 10.05% |
| 2024-02-22 | 1.93 | 2.03 | 1.83 | 1.99 | 1.40 | qfq | 72,011,105 | 137,829,069 | 5.85% |
| 2024-02-21 | 1.71 | 1.88 | 1.68 | 1.88 | 1.32 | qfq | 40,413,838 | 72,485,740 | 9.94% |
| 2024-02-20 | 1.62 | 1.74 | 1.60 | 1.71 | 1.20 | qfq | 63,900,573 | 107,643,845 | 4.91% |
| 2024-02-19 | 1.63 | 1.67 | 1.51 | 1.63 | 1.15 | qfq | 80,586,159 | 130,581,956 | -2.98% |
| 2024-02-08 | 1.42 | 1.73 | 1.42 | 1.68 | 1.18 | qfq | 107,516,626 | 158,112,684 | 6.33% |
| 2024-02-07 | 1.66 | 1.66 | 1.58 | 1.58 | 1.11 | qfq | 10,690,600 | 17,114,298 | -9.71% |
| 2024-02-06 | 1.75 | 1.81 | 1.75 | 1.75 | 1.23 | qfq | 23,084,506 | 40,604,723 | -9.79% |
| 2024-02-05 | 2.10 | 2.11 | 1.94 | 1.94 | 1.36 | qfq | 10,673,400 | 21,115,418 | -9.77% |
| 2024-02-02 | 2.38 | 2.47 | 2.14 | 2.15 | 1.51 | qfq | 25,455,900 | 57,514,095 | -9.66% |
| 2024-02-01 | 2.47 | 2.50 | 2.32 | 2.38 | 1.67 | qfq | 20,311,512 | 48,382,688 | -3.64% |
| 2024-01-31 | 2.66 | 2.68 | 2.46 | 2.47 | 1.74 | qfq | 20,909,900 | 53,354,183 | -7.84% |
| 2024-01-30 | 2.77 | 2.83 | 2.66 | 2.68 | 1.88 | qfq | 13,543,600 | 37,111,082 | -4.29% |
| 2024-01-29 | 3.00 | 3.04 | 2.79 | 2.80 | 1.97 | qfq | 15,450,000 | 44,256,058 | -6.98% |
| 2024-01-26 | 3.01 | 3.07 | 2.96 | 3.01 | 2.12 | qfq | 17,171,000 | 51,975,372 | 0.33% |
| 2024-01-25 | 2.83 | 3.01 | 2.83 | 3.00 | 2.11 | qfq | 14,336,936 | 41,778,699 | 6.01% |
| 2024-01-24 | 2.79 | 2.86 | 2.70 | 2.83 | 1.99 | qfq | 17,027,473 | 47,404,731 | 2.17% |
| 2024-01-23 | 2.77 | 2.81 | 2.70 | 2.77 | 1.95 | qfq | 21,860,116 | 60,369,009 | -0.36% |
| 2024-01-22 | 3.02 | 3.02 | 2.76 | 2.78 | 1.95 | qfq | 22,982,385 | 66,207,705 | -7.02% |
| 2024-01-19 | 3.04 | 3.11 | 2.98 | 2.99 | 2.10 | qfq | 12,158,152 | 37,056,074 | -1.64% |
| 2024-01-18 | 3.03 | 3.09 | 2.92 | 3.04 | 2.14 | qfq | 15,057,314 | 45,115,934 | -0.65% |
| 2024-01-17 | 3.21 | 3.21 | 3.06 | 3.06 | 2.15 | qfq | 13,428,043 | 41,660,754 | -4.38% |
| 2024-01-16 | 3.26 | 3.26 | 3.13 | 3.20 | 2.25 | qfq | 13,507,300 | 42,967,728 | -0.93% |
| 2024-01-15 | 3.27 | 3.28 | 3.20 | 3.23 | 2.27 | qfq | 8,902,319 | 28,868,112 | -1.22% |
| 2024-01-12 | 3.32 | 3.35 | 3.25 | 3.27 | 2.30 | qfq | 7,750,600 | 25,561,138 | -0.91% |
| 2024-01-11 | 3.22 | 3.32 | 3.20 | 3.30 | 2.32 | qfq | 10,083,650 | 32,878,733 | 2.48% |
| 2024-01-10 | 3.23 | 3.29 | 3.16 | 3.22 | 2.26 | qfq | 9,743,035 | 31,474,215 | 0.00% |
| 2024-01-09 | 3.26 | 3.30 | 3.20 | 3.22 | 2.26 | qfq | 9,088,400 | 29,456,209 | -0.62% |
| 2024-01-08 | 3.33 | 3.37 | 3.23 | 3.24 | 2.28 | qfq | 8,293,700 | 27,189,946 | -2.11% |
| 2024-01-05 | 3.41 | 3.42 | 3.29 | 3.31 | 2.33 | qfq | 9,575,346 | 31,965,322 | -2.36% |
| 2024-01-04 | 3.43 | 3.44 | 3.37 | 3.39 | 2.38 | qfq | 8,715,154 | 29,674,376 | -0.59% |
| 2024-01-03 | 3.42 | 3.44 | 3.37 | 3.41 | 2.40 | qfq | 10,815,378 | 36,829,507 | -0.29% |
| 2024-01-02 | 3.41 | 3.45 | 3.39 | 3.42 | 2.40 | qfq | 12,276,630 | 42,048,200 | 1.18% |
| 2023-12-29 | 3.34 | 3.41 | 3.34 | 3.38 | 2.38 | qfq | 10,262,925 | 34,629,601 | 0.90% |
| 2023-12-28 | 3.22 | 3.38 | 3.20 | 3.35 | 2.35 | qfq | 17,263,920 | 57,305,683 | 4.04% |
| 2023-12-27 | 3.27 | 3.27 | 3.18 | 3.22 | 2.26 | qfq | 8,662,600 | 27,862,873 | -0.92% |
| 2023-12-26 | 3.25 | 3.33 | 3.22 | 3.25 | 2.28 | qfq | 10,366,300 | 33,695,603 | -0.31% |
| 2023-12-25 | 3.24 | 3.28 | 3.19 | 3.26 | 2.29 | qfq | 10,848,186 | 35,008,524 | 0.62% |
| 2023-12-22 | 3.29 | 3.33 | 3.23 | 3.24 | 2.28 | qfq | 10,066,825 | 32,771,929 | -2.11% |
| 2023-12-21 | 3.30 | 3.33 | 3.22 | 3.31 | 2.33 | qfq | 9,634,225 | 31,573,170 | 1.22% |
| 2023-12-20 | 3.30 | 3.37 | 3.25 | 3.27 | 2.30 | qfq | 9,747,600 | 32,117,662 | -0.91% |
| 2023-12-19 | 3.33 | 3.35 | 3.27 | 3.30 | 2.32 | qfq | 13,190,694 | 43,461,600 | -0.90% |
| 2023-12-18 | 3.41 | 3.43 | 3.31 | 3.33 | 2.34 | qfq | 10,848,002 | 36,401,625 | -2.35% |
| 2023-12-15 | 3.45 | 3.48 | 3.40 | 3.41 | 2.40 | qfq | 6,664,504 | 22,915,019 | -0.87% |
| 2023-12-14 | 3.43 | 3.52 | 3.43 | 3.44 | 2.42 | qfq | 9,464,342 | 32,834,919 | 0.00% |
| 2023-12-13 | 3.42 | 3.58 | 3.41 | 3.44 | 2.42 | qfq | 14,936,900 | 51,864,165 | 0.29% |
| 2023-12-12 | 3.47 | 3.51 | 3.36 | 3.43 | 2.41 | qfq | 14,346,457 | 48,926,733 | 0.88% |
| 2023-12-11 | 3.40 | 3.47 | 3.35 | 3.40 | 2.39 | qfq | 15,182,000 | 51,751,881 | -0.29% |
| 2023-12-08 | 3.51 | 3.54 | 3.41 | 3.41 | 2.40 | qfq | 8,997,762 | 31,094,210 | -2.85% |
| 2023-12-07 | 3.56 | 3.57 | 3.48 | 3.51 | 2.47 | qfq | 7,239,929 | 25,434,648 | -0.85% |
| 2023-12-06 | 3.47 | 3.59 | 3.46 | 3.54 | 2.49 | qfq | 8,978,015 | 31,857,171 | 1.43% |
| 2023-12-05 | 3.56 | 3.58 | 3.48 | 3.49 | 2.45 | qfq | 6,899,100 | 24,337,952 | -2.24% |
| 2023-12-04 | 3.58 | 3.63 | 3.56 | 3.57 | 2.51 | qfq | 6,532,643 | 23,444,853 | 0.00% |
| 2023-12-01 | 3.57 | 3.61 | 3.53 | 3.57 | 2.51 | qfq | 8,274,439 | 29,546,025 | 0.28% |
| 2023-11-30 | 3.60 | 3.64 | 3.52 | 3.56 | 2.50 | qfq | 8,741,618 | 31,174,914 | -1.39% |
| 2023-11-29 | 3.62 | 3.64 | 3.59 | 3.61 | 2.54 | qfq | 7,292,816 | 26,355,777 | -0.28% |
| 2023-11-28 | 3.59 | 3.64 | 3.54 | 3.62 | 2.54 | qfq | 7,956,476 | 28,690,258 | 0.84% |
| 2023-11-27 | 3.62 | 3.66 | 3.58 | 3.59 | 2.52 | qfq | 8,071,600 | 29,102,874 | -1.10% |
| 2023-11-24 | 3.69 | 3.69 | 3.61 | 3.63 | 2.55 | qfq | 8,733,850 | 31,795,611 | -1.36% |
| 2023-11-23 | 3.66 | 3.71 | 3.63 | 3.68 | 2.59 | qfq | 7,849,250 | 28,809,803 | 0.82% |
| 2023-11-22 | 3.70 | 3.74 | 3.64 | 3.65 | 2.57 | qfq | 7,307,467 | 26,894,681 | -1.35% |
| 2023-11-21 | 3.71 | 3.76 | 3.69 | 3.70 | 2.60 | qfq | 9,160,029 | 34,178,780 | -0.27% |
| 2023-11-20 | 3.65 | 3.72 | 3.62 | 3.71 | 2.61 | qfq | 9,475,510 | 34,865,071 | 1.37% |
| 2023-11-17 | 3.63 | 3.69 | 3.62 | 3.66 | 2.57 | qfq | 6,694,692 | 24,490,388 | 0.55% |
| 2023-11-16 | 3.71 | 3.72 | 3.63 | 3.64 | 2.56 | qfq | 6,509,792 | 23,874,804 | -1.36% |
| 2023-11-15 | 3.69 | 3.74 | 3.66 | 3.69 | 2.59 | qfq | 9,055,066 | 33,458,796 | 0.82% |
| 2023-11-14 | 3.66 | 3.72 | 3.63 | 3.66 | 2.57 | qfq | 7,292,800 | 26,723,058 | 0.27% |
| 2023-11-13 | 3.60 | 3.66 | 3.60 | 3.65 | 2.57 | qfq | 7,922,042 | 28,769,446 | 1.67% |
| 2023-11-10 | 3.58 | 3.60 | 3.54 | 3.59 | 2.52 | qfq | 7,110,903 | 25,426,844 | 0.28% |
| 2023-11-09 | 3.58 | 3.65 | 3.57 | 3.58 | 2.52 | qfq | 7,543,050 | 27,193,918 | -0.56% |
| 2023-11-08 | 3.63 | 3.66 | 3.56 | 3.60 | 2.53 | qfq | 7,228,357 | 26,091,762 | -0.83% |
| 2023-11-07 | 3.66 | 3.66 | 3.57 | 3.63 | 2.55 | qfq | 7,573,300 | 27,376,005 | -0.55% |
| 2023-11-06 | 3.59 | 3.65 | 3.58 | 3.65 | 2.57 | qfq | 10,662,575 | 38,709,856 | 3.11% |
| 2023-11-03 | 3.47 | 3.58 | 3.46 | 3.54 | 2.49 | qfq | 14,188,304 | 50,182,045 | 2.31% |
| 2023-11-02 | 3.54 | 3.62 | 3.43 | 3.46 | 2.43 | qfq | 21,094,994 | 73,724,295 | -2.26% |
| 2023-11-01 | 3.57 | 3.58 | 3.49 | 3.54 | 2.49 | qfq | 11,973,940 | 42,249,089 | -0.28% |
| 2023-10-31 | 3.59 | 3.64 | 3.53 | 3.55 | 2.50 | qfq | 9,104,600 | 32,490,006 | -0.84% |
| 2023-10-30 | 3.55 | 3.61 | 3.53 | 3.58 | 2.52 | qfq | 9,830,513 | 35,186,817 | 0.85% |
| 2023-10-27 | 3.48 | 3.57 | 3.42 | 3.55 | 2.50 | qfq | 8,267,352 | 29,089,513 | 2.01% |
| 2023-10-26 | 3.58 | 3.60 | 3.46 | 3.48 | 2.45 | qfq | 7,293,003 | 25,480,349 | -3.06% |
| 2023-10-25 | 3.46 | 3.61 | 3.45 | 3.59 | 2.52 | qfq | 10,233,300 | 36,479,219 | 4.06% |
| 2023-10-24 | 3.33 | 3.45 | 3.32 | 3.45 | 2.43 | qfq | 7,440,600 | 25,370,684 | 3.92% |
| 2023-10-23 | 3.43 | 3.43 | 3.29 | 3.32 | 2.33 | qfq | 7,708,300 | 25,813,210 | -2.64% |
| 2023-10-20 | 3.38 | 3.47 | 3.37 | 3.41 | 2.40 | qfq | 7,011,700 | 24,002,786 | 0.59% |
| 2023-10-19 | 3.36 | 3.47 | 3.36 | 3.39 | 2.38 | qfq | 9,367,100 | 31,875,222 | 0.00% |
| 2023-10-18 | 3.43 | 3.44 | 3.37 | 3.39 | 2.38 | qfq | 7,044,200 | 23,967,439 | -1.45% |
| 2023-10-17 | 3.48 | 3.51 | 3.42 | 3.44 | 2.42 | qfq | 6,205,100 | 21,424,381 | -1.15% |
| 2023-10-16 | 3.53 | 3.55 | 3.45 | 3.48 | 2.45 | qfq | 8,662,903 | 30,210,785 | -0.85% |
| 2023-10-13 | 3.56 | 3.59 | 3.49 | 3.51 | 2.47 | qfq | 7,972,457 | 28,089,578 | -2.23% |
| 2023-10-12 | 3.59 | 3.61 | 3.49 | 3.59 | 2.52 | qfq | 8,747,078 | 31,045,272 | 0.28% |
| 2023-10-11 | 3.69 | 3.69 | 3.54 | 3.58 | 2.52 | qfq | 8,922,228 | 32,139,045 | -1.65% |
| 2023-10-10 | 3.68 | 3.78 | 3.63 | 3.64 | 2.56 | qfq | 7,690,400 | 28,306,453 | -1.36% |
| 2023-10-09 | 3.81 | 3.82 | 3.68 | 3.69 | 2.59 | qfq | 8,281,754 | 30,852,024 | -3.66% |
| 2023-09-28 | 3.79 | 3.84 | 3.77 | 3.83 | 2.69 | qfq | 5,008,600 | 19,113,966 | 1.86% |
| 2023-09-27 | 3.70 | 3.84 | 3.68 | 3.76 | 2.64 | qfq | 7,904,100 | 29,778,498 | 1.35% |
| 2023-09-26 | 3.76 | 3.80 | 3.69 | 3.71 | 2.61 | qfq | 6,303,200 | 23,502,564 | -1.59% |
| 2023-09-25 | 3.87 | 3.89 | 3.76 | 3.77 | 2.65 | qfq | 6,150,675 | 23,417,395 | -3.08% |
| 2023-09-22 | 3.77 | 3.90 | 3.75 | 3.89 | 2.73 | qfq | 7,509,629 | 28,772,670 | 3.46% |
| 2023-09-21 | 3.84 | 3.84 | 3.75 | 3.76 | 2.64 | qfq | 5,461,540 | 20,660,664 | -0.53% |
| 2023-09-20 | 3.82 | 3.87 | 3.78 | 3.78 | 2.66 | qfq | 5,206,200 | 19,896,596 | -1.05% |
| 2023-09-19 | 3.85 | 3.90 | 3.80 | 3.82 | 2.69 | qfq | 5,862,500 | 22,520,115 | -1.55% |
| 2023-09-18 | 3.81 | 3.93 | 3.76 | 3.88 | 2.73 | qfq | 6,136,300 | 23,770,120 | 1.84% |
| 2023-09-15 | 3.77 | 3.85 | 3.74 | 3.81 | 2.68 | qfq | 8,037,829 | 30,529,913 | 1.06% |
| 2023-09-14 | 3.80 | 3.84 | 3.74 | 3.77 | 2.65 | qfq | 6,606,400 | 24,939,125 | -1.05% |
| 2023-09-13 | 3.86 | 3.89 | 3.79 | 3.81 | 2.68 | qfq | 7,951,800 | 30,511,770 | -1.04% |
| 2023-09-12 | 3.86 | 3.90 | 3.80 | 3.85 | 2.71 | qfq | 8,166,985 | 31,367,534 | -0.26% |
| 2023-09-11 | 3.77 | 3.93 | 3.74 | 3.86 | 2.71 | qfq | 15,086,900 | 58,024,685 | -0.52% |
| 2023-09-08 | 3.98 | 4.11 | 3.87 | 3.88 | 2.73 | qfq | 16,810,400 | 66,587,983 | -5.60% |
| 2023-09-07 | 4.28 | 4.28 | 4.09 | 4.11 | 2.89 | qfq | 11,417,045 | 47,433,124 | -3.07% |
| 2023-09-06 | 4.05 | 4.38 | 4.01 | 4.24 | 2.98 | qfq | 17,327,146 | 73,053,411 | 4.69% |
| 2023-09-05 | 4.07 | 4.11 | 4.02 | 4.05 | 2.85 | qfq | 6,268,737 | 25,447,534 | -0.98% |
| 2023-09-04 | 3.99 | 4.09 | 3.93 | 4.09 | 2.88 | qfq | 8,800,200 | 35,435,238 | 2.76% |
| 2023-09-01 | 3.99 | 4.00 | 3.94 | 3.98 | 2.80 | qfq | 4,744,803 | 18,861,062 | 0.76% |
| 2023-08-31 | 4.05 | 4.05 | 3.95 | 3.95 | 2.78 | qfq | 7,598,398 | 30,187,357 | -2.23% |
| 2023-08-30 | 4.06 | 4.14 | 4.03 | 4.04 | 2.84 | qfq | 7,510,800 | 30,601,852 | -0.98% |
| 2023-08-29 | 4.07 | 4.12 | 4.02 | 4.08 | 2.87 | qfq | 7,540,600 | 30,753,760 | 0.25% |
| 2023-08-28 | 4.17 | 4.23 | 4.04 | 4.07 | 2.86 | qfq | 11,085,092 | 45,853,629 | 2.52% |
| 2023-08-25 | 4.01 | 4.13 | 3.95 | 3.97 | 2.79 | qfq | 6,852,298 | 27,678,441 | -1.00% |
| 2023-08-24 | 4.01 | 4.06 | 3.96 | 4.01 | 2.82 | qfq | 5,859,600 | 23,521,447 | 0.25% |
| 2023-08-23 | 4.13 | 4.13 | 3.99 | 4.00 | 2.81 | qfq | 5,758,100 | 23,228,394 | -2.44% |
| 2023-08-22 | 4.13 | 4.13 | 4.00 | 4.10 | 2.88 | qfq | 7,983,224 | 32,390,907 | 0.00% |
| 2023-08-21 | 4.21 | 4.25 | 4.09 | 4.10 | 2.88 | qfq | 7,215,221 | 29,953,111 | -2.38% |
| 2023-08-18 | 4.28 | 4.28 | 4.18 | 4.20 | 2.95 | qfq | 6,062,200 | 25,588,286 | -1.18% |
| 2023-08-17 | 4.16 | 4.26 | 4.07 | 4.25 | 2.99 | qfq | 10,375,086 | 43,445,599 | 2.91% |
| 2023-08-16 | 4.13 | 4.19 | 4.11 | 4.13 | 2.90 | qfq | 4,622,703 | 19,203,656 | -0.72% |
| 2023-08-15 | 4.19 | 4.25 | 4.10 | 4.16 | 2.92 | qfq | 6,239,900 | 25,966,897 | -1.42% |
| 2023-08-14 | 4.19 | 4.24 | 4.14 | 4.22 | 2.97 | qfq | 6,199,700 | 25,915,022 | 0.24% |
| 2023-08-11 | 4.23 | 4.35 | 4.21 | 4.21 | 2.96 | qfq | 7,830,459 | 33,367,472 | -1.41% |
| 2023-08-10 | 4.25 | 4.27 | 4.22 | 4.27 | 3.00 | qfq | 5,016,900 | 21,325,424 | 0.71% |
| 2023-08-09 | 4.23 | 4.29 | 4.22 | 4.24 | 2.98 | qfq | 4,740,743 | 20,171,813 | -0.93% |
| 2023-08-08 | 4.29 | 4.34 | 4.25 | 4.28 | 3.01 | qfq | 5,366,376 | 22,964,367 | -0.23% |
| 2023-08-07 | 4.37 | 4.39 | 4.27 | 4.29 | 3.02 | qfq | 7,316,400 | 31,443,711 | -1.38% |
| 2023-08-04 | 4.31 | 4.40 | 4.30 | 4.35 | 3.06 | qfq | 8,983,062 | 39,224,773 | 0.93% |
| 2023-08-03 | 4.38 | 4.41 | 4.27 | 4.31 | 3.03 | qfq | 7,886,079 | 33,978,798 | -1.37% |
| 2023-08-02 | 4.38 | 4.40 | 4.34 | 4.37 | 3.07 | qfq | 5,019,100 | 21,930,583 | 0.46% |
| 2023-08-01 | 4.43 | 4.43 | 4.34 | 4.35 | 3.06 | qfq | 6,199,413 | 27,043,423 | -1.58% |
| 2023-07-31 | 4.41 | 4.46 | 4.37 | 4.42 | 3.11 | qfq | 6,904,350 | 30,549,565 | 1.14% |
| 2023-07-28 | 4.37 | 4.41 | 4.30 | 4.37 | 3.07 | qfq | 8,561,800 | 37,291,700 | 0.00% |
| 2023-07-27 | 4.44 | 4.44 | 4.36 | 4.37 | 3.07 | qfq | 6,151,600 | 27,026,028 | -0.91% |
| 2023-07-26 | 4.44 | 4.48 | 4.39 | 4.41 | 3.10 | qfq | 5,868,044 | 25,915,912 | -1.12% |
| 2023-07-25 | 4.42 | 4.47 | 4.38 | 4.46 | 3.14 | qfq | 8,269,118 | 36,667,068 | 1.83% |
| 2023-07-24 | 4.37 | 4.41 | 4.36 | 4.38 | 3.08 | qfq | 8,237,400 | 36,070,555 | -0.68% |
| 2023-07-21 | 4.42 | 4.50 | 4.37 | 4.41 | 3.10 | qfq | 9,903,703 | 43,770,383 | -0.90% |
| 2023-07-20 | 4.57 | 4.61 | 4.43 | 4.45 | 3.13 | qfq | 13,809,604 | 62,285,892 | -0.45% |
| 2023-07-19 | 4.43 | 4.53 | 4.42 | 4.47 | 3.14 | qfq | 7,551,013 | 33,743,605 | -0.22% |
| 2023-07-18 | 4.46 | 4.50 | 4.41 | 4.48 | 3.15 | qfq | 7,171,040 | 31,877,530 | 0.45% |
| 2023-07-17 | 4.36 | 4.58 | 4.36 | 4.46 | 3.14 | qfq | 10,263,711 | 45,938,231 | -0.89% |