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
曙光股份600303.SH
最近收盘价2.482026-07-17
最近交易日2026-07-17
成交量（股）23,325,800
成交额（元）59,617,536
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.62 | 2.67 | 2.46 | 2.48 | 2.48 | qfq | 23,325,800 | 59,617,536 | -5.34% |
| 2026-07-16 | 2.57 | 2.65 | 2.53 | 2.62 | 2.62 | qfq | 22,605,300 | 58,779,256 | 1.95% |
| 2026-07-15 | 2.51 | 2.65 | 2.48 | 2.57 | 2.57 | qfq | 30,504,900 | 78,953,213 | 1.58% |
| 2026-07-14 | 2.42 | 2.53 | 2.40 | 2.53 | 2.53 | qfq | 24,537,300 | 60,555,967 | 4.98% |
| 2026-07-13 | 2.55 | 2.58 | 2.39 | 2.41 | 2.41 | qfq | 30,983,900 | 76,360,111 | -5.49% |
| 2026-07-10 | 2.46 | 2.61 | 2.42 | 2.55 | 2.55 | qfq | 33,148,710 | 84,310,336 | 3.66% |
| 2026-07-09 | 2.45 | 2.51 | 2.40 | 2.46 | 2.46 | qfq | 22,498,801 | 55,204,414 | -0.40% |
| 2026-07-08 | 2.49 | 2.51 | 2.42 | 2.47 | 2.47 | qfq | 17,951,802 | 44,245,147 | -0.80% |
| 2026-07-07 | 2.57 | 2.60 | 2.46 | 2.49 | 2.49 | qfq | 24,145,096 | 60,746,446 | -3.86% |
| 2026-07-06 | 2.59 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 29,531,900 | 77,153,814 | 0.00% |
| 2026-07-03 | 2.54 | 2.62 | 2.52 | 2.59 | 2.59 | qfq | 26,557,808 | 68,436,413 | 2.37% |
| 2026-07-02 | 2.55 | 2.66 | 2.53 | 2.53 | 2.53 | qfq | 26,576,800 | 68,819,122 | -1.17% |
| 2026-07-01 | 2.49 | 2.60 | 2.46 | 2.56 | 2.56 | qfq | 31,284,000 | 79,438,572 | 2.81% |
| 2026-06-30 | 2.49 | 2.53 | 2.43 | 2.49 | 2.49 | qfq | 21,940,700 | 54,428,178 | 0.00% |
| 2026-06-29 | 2.48 | 2.51 | 2.36 | 2.49 | 2.49 | qfq | 30,374,661 | 74,558,181 | 0.40% |
| 2026-06-26 | 2.58 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 23,756,400 | 59,624,296 | -3.88% |
| 2026-06-25 | 2.63 | 2.63 | 2.53 | 2.58 | 2.58 | qfq | 24,540,110 | 62,881,194 | -1.15% |
| 2026-06-24 | 2.77 | 2.80 | 2.58 | 2.61 | 2.61 | qfq | 34,183,400 | 90,100,701 | -5.09% |
| 2026-06-23 | 2.67 | 2.79 | 2.65 | 2.75 | 2.75 | qfq | 32,124,249 | 88,147,342 | 2.23% |
| 2026-06-22 | 2.70 | 2.74 | 2.59 | 2.69 | 2.69 | qfq | 33,656,849 | 88,734,637 | -0.37% |
| 2026-06-18 | 2.75 | 2.78 | 2.64 | 2.70 | 2.70 | qfq | 35,372,628 | 95,713,454 | -2.53% |
| 2026-06-17 | 2.88 | 2.90 | 2.74 | 2.77 | 2.77 | qfq | 49,514,716 | 139,036,981 | -5.14% |
| 2026-06-16 | 3.02 | 3.02 | 2.86 | 2.92 | 2.92 | qfq | 45,808,100 | 133,451,386 | -4.26% |
| 2026-06-15 | 3.07 | 3.25 | 3.02 | 3.05 | 3.05 | qfq | 54,817,500 | 170,392,050 | 0.33% |
| 2026-06-12 | 3.06 | 3.12 | 2.97 | 3.04 | 3.04 | qfq | 42,252,200 | 129,297,854 | 0.00% |
| 2026-06-11 | 3.21 | 3.21 | 3.00 | 3.04 | 3.04 | qfq | 45,649,241 | 140,625,173 | -4.10% |
| 2026-06-10 | 3.33 | 3.45 | 3.11 | 3.17 | 3.17 | qfq | 57,902,500 | 185,832,812 | -7.04% |
| 2026-06-09 | 3.41 | 3.48 | 3.34 | 3.41 | 3.41 | qfq | 60,420,337 | 205,510,354 | -0.29% |
| 2026-06-08 | 3.29 | 3.58 | 3.29 | 3.42 | 3.42 | qfq | 89,725,096 | 310,032,665 | -1.44% |
| 2026-06-05 | 3.13 | 3.47 | 3.07 | 3.47 | 3.47 | qfq | 79,649,520 | 262,269,161 | 10.16% |
| 2026-06-04 | 3.20 | 3.31 | 3.11 | 3.15 | 3.15 | qfq | 38,309,160 | 121,624,673 | -1.87% |
| 2026-06-03 | 3.27 | 3.29 | 3.12 | 3.21 | 3.21 | qfq | 50,615,700 | 161,584,125 | -2.13% |
| 2026-06-02 | 3.41 | 3.45 | 3.23 | 3.28 | 3.28 | qfq | 49,363,200 | 162,810,032 | -2.67% |
| 2026-06-01 | 3.22 | 3.54 | 3.18 | 3.37 | 3.37 | qfq | 63,370,463 | 214,882,107 | 4.33% |
| 2026-05-29 | 3.39 | 3.53 | 3.20 | 3.23 | 3.23 | qfq | 59,515,900 | 198,230,061 | -4.15% |
| 2026-05-28 | 3.42 | 3.51 | 3.30 | 3.37 | 3.37 | qfq | 61,498,200 | 208,343,513 | -1.75% |
| 2026-05-27 | 3.66 | 3.68 | 3.38 | 3.43 | 3.43 | qfq | 91,746,800 | 317,484,954 | -6.79% |
| 2026-05-26 | 3.66 | 3.91 | 3.59 | 3.68 | 3.68 | qfq | 118,004,686 | 439,221,017 | -1.34% |
| 2026-05-25 | 4.00 | 4.00 | 3.62 | 3.73 | 3.73 | qfq | 191,171,161 | 727,473,639 | -2.61% |
| 2026-05-22 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | qfq | 33,082,400 | 124,973,447 | 10.06% |
| 2026-05-21 | 3.20 | 3.48 | 3.18 | 3.48 | 3.48 | qfq | 93,171,120 | 319,638,570 | 10.13% |
| 2026-05-20 | 3.23 | 3.24 | 3.13 | 3.16 | 3.16 | qfq | 18,589,109 | 58,787,033 | -2.17% |
| 2026-05-19 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 22,104,600 | 71,446,072 | 0.31% |
| 2026-05-18 | 3.21 | 3.23 | 3.10 | 3.22 | 3.22 | qfq | 25,847,677 | 81,800,986 | 0.63% |
| 2026-05-15 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 21,803,900 | 70,000,749 | -0.62% |
| 2026-05-14 | 3.30 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 19,458,701 | 63,180,440 | -2.42% |
| 2026-05-13 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 18,493,800 | 60,958,490 | 0.92% |
| 2026-05-12 | 3.34 | 3.36 | 3.24 | 3.27 | 3.27 | qfq | 16,700,200 | 54,957,664 | -1.80% |
| 2026-05-11 | 3.35 | 3.36 | 3.27 | 3.33 | 3.33 | qfq | 22,157,534 | 73,439,285 | -0.60% |
| 2026-05-08 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 18,262,323 | 60,893,903 | 1.21% |
| 2026-05-07 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 23,936,153 | 80,036,287 | -1.19% |
| 2026-05-06 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | qfq | 26,944,102 | 90,442,954 | 1.21% |
| 2026-04-30 | 3.29 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 22,127,357 | 73,498,603 | 0.61% |
| 2026-04-29 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | qfq | 22,370,157 | 73,184,939 | 2.81% |
| 2026-04-28 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | qfq | 21,069,101 | 67,337,257 | 0.63% |
| 2026-04-27 | 3.14 | 3.19 | 3.03 | 3.18 | 3.18 | qfq | 30,358,300 | 94,828,171 | 1.27% |
| 2026-04-24 | 3.07 | 3.16 | 3.03 | 3.14 | 3.14 | qfq | 22,358,212 | 69,341,028 | 1.62% |
| 2026-04-23 | 3.13 | 3.17 | 3.08 | 3.09 | 3.09 | qfq | 19,494,300 | 60,707,593 | -0.96% |
| 2026-04-22 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 20,232,110 | 62,943,395 | 0.32% |
| 2026-04-21 | 3.06 | 3.13 | 3.03 | 3.11 | 3.11 | qfq | 24,816,200 | 76,781,568 | 1.63% |
| 2026-04-20 | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | qfq | 24,031,500 | 72,871,695 | 0.66% |
| 2026-04-17 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 15,147,300 | 46,114,239 | -1.30% |
| 2026-04-16 | 3.02 | 3.09 | 2.99 | 3.08 | 3.08 | qfq | 19,279,800 | 58,658,003 | 1.99% |
| 2026-04-15 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | qfq | 20,148,700 | 61,454,444 | -2.89% |
| 2026-04-14 | 3.18 | 3.20 | 3.06 | 3.11 | 3.11 | qfq | 21,083,700 | 65,494,663 | -1.89% |
| 2026-04-13 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | qfq | 15,802,324 | 49,608,720 | 0.63% |
| 2026-04-10 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | qfq | 16,695,401 | 52,612,460 | 1.29% |
| 2026-04-09 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 20,572,900 | 64,489,596 | -2.81% |
| 2026-04-08 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | qfq | 22,045,060 | 70,151,133 | 2.56% |
| 2026-04-07 | 3.00 | 3.14 | 2.96 | 3.12 | 3.12 | qfq | 32,428,620 | 99,880,037 | 4.35% |
| 2026-04-03 | 3.19 | 3.20 | 2.97 | 2.99 | 2.99 | qfq | 36,317,200 | 110,508,541 | -6.27% |
| 2026-04-02 | 3.27 | 3.30 | 3.16 | 3.19 | 3.19 | qfq | 41,662,977 | 134,333,725 | -2.45% |
| 2026-04-01 | 3.35 | 3.46 | 3.21 | 3.27 | 3.27 | qfq | 74,264,103 | 245,376,540 | -1.51% |
| 2026-03-31 | 3.24 | 3.52 | 3.24 | 3.32 | 3.32 | qfq | 89,340,800 | 301,673,404 | 3.75% |
| 2026-03-30 | 3.15 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 19,171,002 | 60,776,177 | 0.63% |
| 2026-03-27 | 3.16 | 3.22 | 3.13 | 3.18 | 3.18 | qfq | 19,645,202 | 62,472,869 | 0.63% |
| 2026-03-26 | 3.23 | 3.30 | 3.15 | 3.16 | 3.16 | qfq | 26,738,200 | 85,909,095 | -2.47% |
| 2026-03-25 | 3.12 | 3.34 | 3.12 | 3.24 | 3.24 | qfq | 41,892,117 | 135,589,576 | 5.19% |
| 2026-03-24 | 2.98 | 3.08 | 2.93 | 3.08 | 3.08 | qfq | 31,537,600 | 94,951,400 | 5.12% |
| 2026-03-23 | 3.03 | 3.07 | 2.89 | 2.93 | 2.93 | qfq | 32,726,100 | 97,990,914 | -5.18% |
| 2026-03-20 | 3.33 | 3.33 | 3.08 | 3.09 | 3.09 | qfq | 40,024,441 | 126,926,021 | -6.08% |
| 2026-03-19 | 3.38 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 15,765,700 | 52,668,764 | -3.24% |
| 2026-03-18 | 3.38 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 15,475,100 | 52,064,043 | 0.59% |
| 2026-03-17 | 3.41 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 15,353,400 | 52,641,910 | -0.59% |
| 2026-03-16 | 3.40 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 13,170,700 | 44,752,102 | 0.00% |
| 2026-03-13 | 3.39 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 12,826,913 | 43,959,723 | 0.00% |
| 2026-03-12 | 3.45 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 13,608,700 | 46,748,422 | -1.16% |
| 2026-03-11 | 3.47 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 13,035,700 | 44,916,331 | -0.86% |
| 2026-03-10 | 3.41 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 13,672,689 | 47,016,605 | 2.97% |
| 2026-03-09 | 3.39 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 18,698,012 | 62,736,027 | -0.59% |
| 2026-03-06 | 3.29 | 3.40 | 3.27 | 3.39 | 3.39 | qfq | 19,327,900 | 64,823,301 | 3.35% |
| 2026-03-05 | 3.27 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 17,996,201 | 59,286,043 | 1.86% |
| 2026-03-04 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | qfq | 17,099,300 | 55,028,177 | -0.92% |
| 2026-03-03 | 3.37 | 3.40 | 3.24 | 3.25 | 3.25 | qfq | 19,973,100 | 66,121,437 | -2.11% |
| 2026-03-02 | 3.46 | 3.48 | 3.31 | 3.32 | 3.32 | qfq | 22,234,987 | 75,026,053 | -4.87% |
| 2026-02-27 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 12,494,301 | 43,709,101 | -0.57% |
| 2026-02-26 | 3.52 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 15,875,800 | 55,306,377 | 0.00% |
| 2026-02-25 | 3.51 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 17,959,082 | 63,259,663 | 0.29% |
| 2026-02-24 | 3.43 | 3.50 | 3.42 | 3.50 | 3.50 | qfq | 19,597,300 | 68,048,543 | 2.04% |
| 2026-02-13 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 15,042,802 | 51,296,164 | 1.48% |
| 2026-02-12 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | qfq | 17,047,800 | 57,882,256 | -2.03% |
| 2026-02-11 | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 16,210,900 | 55,921,319 | -0.29% |
| 2026-02-10 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | qfq | 20,012,300 | 69,362,827 | 0.58% |
| 2026-02-09 | 3.39 | 3.53 | 3.38 | 3.44 | 3.44 | qfq | 26,716,301 | 91,819,798 | 1.78% |
| 2026-02-06 | 3.31 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 23,157,300 | 77,857,110 | 2.11% |
| 2026-02-05 | 3.30 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 20,295,850 | 67,561,630 | 0.30% |
| 2026-02-04 | 3.23 | 3.32 | 3.20 | 3.30 | 3.30 | qfq | 30,055,611 | 98,850,727 | 2.17% |
| 2026-02-03 | 3.23 | 3.29 | 3.20 | 3.23 | 3.23 | qfq | 28,512,301 | 92,058,674 | 0.00% |
| 2026-02-02 | 3.20 | 3.32 | 3.16 | 3.23 | 3.23 | qfq | 36,268,250 | 118,138,957 | 0.31% |
| 2026-01-30 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 19,879,800 | 63,383,203 | 0.94% |
| 2026-01-29 | 3.17 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 20,087,203 | 64,309,444 | 0.00% |
| 2026-01-28 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 18,592,730 | 59,523,789 | -1.24% |
| 2026-01-27 | 3.30 | 3.32 | 3.17 | 3.23 | 3.23 | qfq | 25,023,601 | 80,571,975 | -2.71% |
| 2026-01-26 | 3.37 | 3.38 | 3.27 | 3.32 | 3.32 | qfq | 22,590,401 | 74,840,140 | -1.19% |
| 2026-01-23 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | qfq | 19,508,367 | 65,267,482 | 0.60% |
| 2026-01-22 | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | qfq | 18,188,103 | 60,293,660 | 1.83% |
| 2026-01-21 | 3.25 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 13,661,310 | 44,453,849 | 0.31% |
| 2026-01-20 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 16,165,000 | 52,679,444 | 0.00% |
| 2026-01-19 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | qfq | 26,326,300 | 85,059,151 | 2.83% |
| 2026-01-16 | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 17,731,200 | 56,444,881 | -0.93% |
| 2026-01-15 | 3.24 | 3.25 | 3.17 | 3.21 | 3.21 | qfq | 23,479,201 | 75,329,198 | -1.23% |
| 2026-01-14 | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 29,436,745 | 96,486,804 | -1.22% |
| 2026-01-13 | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 24,908,502 | 82,521,971 | -0.60% |
| 2026-01-12 | 3.30 | 3.33 | 3.26 | 3.31 | 3.31 | qfq | 23,880,201 | 78,722,442 | 0.30% |
| 2026-01-09 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 20,050,001 | 66,075,922 | -0.30% |
| 2026-01-08 | 3.23 | 3.33 | 3.22 | 3.31 | 3.31 | qfq | 21,077,803 | 69,368,554 | 2.16% |
| 2026-01-07 | 3.31 | 3.32 | 3.23 | 3.24 | 3.24 | qfq | 19,902,500 | 65,037,560 | -2.11% |
| 2026-01-06 | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | qfq | 19,968,000 | 66,303,767 | 1.53% |
| 2026-01-05 | 3.26 | 3.31 | 3.23 | 3.26 | 3.26 | qfq | 16,687,300 | 54,643,031 | 0.00% |
| 2025-12-31 | 3.24 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 15,436,100 | 49,922,694 | 0.31% |
| 2025-12-30 | 3.26 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 16,133,200 | 52,666,693 | -0.91% |
| 2025-12-29 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 17,016,900 | 55,980,474 | -1.80% |
| 2025-12-26 | 3.33 | 3.41 | 3.28 | 3.34 | 3.34 | qfq | 21,232,900 | 70,926,616 | 0.30% |
| 2025-12-25 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | qfq | 12,923,462 | 42,727,020 | 1.22% |
| 2025-12-24 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | qfq | 11,570,620 | 37,995,384 | 0.30% |
| 2025-12-23 | 3.37 | 3.38 | 3.25 | 3.28 | 3.28 | qfq | 17,528,500 | 57,767,792 | -2.67% |
| 2025-12-22 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 15,516,000 | 52,426,989 | -0.30% |
| 2025-12-19 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | qfq | 19,201,300 | 63,736,640 | 4.32% |
| 2025-12-18 | 3.20 | 3.28 | 3.17 | 3.24 | 3.24 | qfq | 14,596,902 | 47,355,962 | 0.93% |
| 2025-12-17 | 3.20 | 3.23 | 3.14 | 3.21 | 3.21 | qfq | 14,616,400 | 46,564,920 | 0.00% |
| 2025-12-16 | 3.25 | 3.30 | 3.18 | 3.21 | 3.21 | qfq | 15,998,050 | 51,766,602 | -1.83% |
| 2025-12-15 | 3.20 | 3.29 | 3.15 | 3.27 | 3.27 | qfq | 18,884,486 | 61,286,430 | 2.19% |
| 2025-12-12 | 3.24 | 3.31 | 3.19 | 3.20 | 3.20 | qfq | 19,511,900 | 63,466,209 | -2.74% |
| 2025-12-11 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 18,720,430 | 62,292,166 | -2.95% |
| 2025-12-10 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 11,820,200 | 40,224,026 | -0.88% |
| 2025-12-09 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 12,804,400 | 44,137,312 | -1.72% |
| 2025-12-08 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 16,792,100 | 58,129,796 | 1.46% |
| 2025-12-05 | 3.34 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 18,529,300 | 62,891,299 | 1.78% |
| 2025-12-04 | 3.45 | 3.46 | 3.35 | 3.37 | 3.37 | qfq | 17,724,800 | 60,048,671 | -1.75% |
| 2025-12-03 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 18,312,100 | 63,062,146 | -2.00% |
| 2025-12-02 | 3.49 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 18,697,634 | 64,734,656 | 0.57% |
| 2025-12-01 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | qfq | 21,507,101 | 74,988,236 | -1.14% |
| 2025-11-28 | 3.43 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 22,369,525 | 77,598,414 | 2.92% |
| 2025-11-27 | 3.42 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 15,896,553 | 54,721,961 | -0.58% |
| 2025-11-26 | 3.47 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 19,183,100 | 66,803,034 | -0.29% |
| 2025-11-25 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 17,266,100 | 59,919,680 | 0.58% |
| 2025-11-24 | 3.38 | 3.46 | 3.34 | 3.43 | 3.43 | qfq | 24,523,969 | 83,317,882 | 1.48% |
| 2025-11-21 | 3.56 | 3.61 | 3.37 | 3.38 | 3.38 | qfq | 35,414,901 | 122,488,663 | -5.59% |
| 2025-11-20 | 3.69 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 27,381,700 | 98,456,378 | -1.65% |
| 2025-11-19 | 3.87 | 3.87 | 3.63 | 3.64 | 3.64 | qfq | 36,271,440 | 134,372,983 | -5.70% |
| 2025-11-18 | 3.99 | 3.99 | 3.80 | 3.86 | 3.86 | qfq | 34,382,802 | 132,871,988 | -3.26% |
| 2025-11-17 | 3.96 | 3.99 | 3.91 | 3.99 | 3.99 | qfq | 20,435,625 | 80,871,506 | 0.76% |
| 2025-11-14 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | qfq | 21,330,800 | 84,755,383 | -0.25% |
| 2025-11-13 | 3.89 | 3.97 | 3.84 | 3.97 | 3.97 | qfq | 27,385,300 | 107,496,586 | 2.85% |
| 2025-11-12 | 3.94 | 3.98 | 3.84 | 3.86 | 3.86 | qfq | 21,653,200 | 84,195,045 | -2.53% |
| 2025-11-11 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | qfq | 27,585,539 | 108,422,273 | 2.06% |
| 2025-11-10 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 15,929,000 | 61,760,881 | 0.00% |
| 2025-11-07 | 3.92 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 17,505,500 | 68,393,878 | -0.51% |
| 2025-11-06 | 3.98 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 19,705,400 | 76,766,307 | -1.52% |
| 2025-11-05 | 3.88 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 25,014,300 | 98,656,096 | 2.06% |
| 2025-11-04 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 17,128,602 | 66,108,543 | 0.26% |
| 2025-11-03 | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 20,501,111 | 78,834,191 | 1.04% |
| 2025-10-31 | 3.80 | 3.89 | 3.75 | 3.83 | 3.83 | qfq | 23,975,400 | 92,144,952 | 1.86% |
| 2025-10-30 | 3.80 | 3.84 | 3.75 | 3.76 | 3.76 | qfq | 17,498,150 | 66,251,301 | -1.57% |
| 2025-10-29 | 3.87 | 3.88 | 3.78 | 3.82 | 3.82 | qfq | 19,750,550 | 75,268,471 | -1.29% |
| 2025-10-28 | 3.91 | 3.96 | 3.87 | 3.87 | 3.87 | qfq | 14,662,304 | 57,228,630 | -1.28% |
| 2025-10-27 | 3.93 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 20,522,026 | 80,250,772 | -0.76% |
| 2025-10-24 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 18,485,650 | 73,315,873 | -0.75% |
| 2025-10-23 | 3.92 | 3.99 | 3.90 | 3.98 | 3.98 | qfq | 18,668,500 | 73,742,047 | 1.02% |
| 2025-10-22 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | qfq | 17,646,100 | 69,568,154 | -0.76% |
| 2025-10-21 | 3.88 | 3.97 | 3.82 | 3.97 | 3.97 | qfq | 20,917,820 | 81,971,591 | 2.58% |
| 2025-10-20 | 3.81 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 19,271,601 | 74,140,985 | 2.65% |
| 2025-10-17 | 3.90 | 3.90 | 3.76 | 3.77 | 3.77 | qfq | 22,382,900 | 85,577,935 | -3.58% |
| 2025-10-16 | 3.96 | 4.03 | 3.87 | 3.91 | 3.91 | qfq | 23,393,101 | 91,692,647 | -1.51% |
| 2025-10-15 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 23,911,901 | 94,187,011 | 1.79% |
| 2025-10-14 | 3.95 | 4.08 | 3.87 | 3.90 | 3.90 | qfq | 35,023,102 | 138,554,539 | 0.00% |
| 2025-10-13 | 3.77 | 3.93 | 3.77 | 3.90 | 3.90 | qfq | 33,830,900 | 130,654,847 | -0.26% |
| 2025-10-10 | 3.84 | 4.04 | 3.83 | 3.91 | 3.91 | qfq | 42,883,661 | 169,491,967 | 1.82% |
| 2025-10-09 | 3.90 | 3.93 | 3.77 | 3.84 | 3.84 | qfq | 35,425,581 | 135,809,784 | -1.79% |
| 2025-09-30 | 3.97 | 4.05 | 3.85 | 3.91 | 3.91 | qfq | 56,222,451 | 220,466,762 | 1.56% |
| 2025-09-29 | 3.79 | 3.96 | 3.73 | 3.85 | 3.85 | qfq | 81,694,052 | 314,784,325 | -0.26% |
| 2025-09-26 | 3.56 | 3.86 | 3.53 | 3.86 | 3.86 | qfq | 50,193,159 | 190,352,470 | 9.97% |
| 2025-09-25 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 12,485,600 | 44,246,881 | -1.68% |
| 2025-09-24 | 3.49 | 3.58 | 3.46 | 3.57 | 3.57 | qfq | 17,835,700 | 63,112,963 | 2.00% |
| 2025-09-23 | 3.56 | 3.57 | 3.40 | 3.50 | 3.50 | qfq | 24,484,901 | 84,999,853 | -1.69% |
| 2025-09-22 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 16,637,802 | 59,199,787 | -1.66% |
| 2025-09-19 | 3.71 | 3.72 | 3.57 | 3.62 | 3.62 | qfq | 30,777,602 | 111,413,805 | -2.69% |
| 2025-09-18 | 3.83 | 3.87 | 3.67 | 3.72 | 3.72 | qfq | 35,834,192 | 135,595,849 | -2.87% |
| 2025-09-17 | 3.82 | 3.88 | 3.80 | 3.83 | 3.83 | qfq | 28,886,094 | 110,712,702 | 0.00% |
| 2025-09-16 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | qfq | 36,105,832 | 136,409,267 | 3.23% |
| 2025-09-15 | 3.70 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 21,005,592 | 78,187,316 | 0.00% |
| 2025-09-12 | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 26,808,200 | 99,851,351 | -1.07% |
| 2025-09-11 | 3.83 | 3.83 | 3.68 | 3.75 | 3.75 | qfq | 33,569,935 | 125,237,930 | -1.57% |
| 2025-09-10 | 3.81 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 27,917,087 | 106,155,386 | 0.26% |
| 2025-09-09 | 3.84 | 3.95 | 3.79 | 3.80 | 3.80 | qfq | 39,540,502 | 151,857,160 | -2.06% |
| 2025-09-08 | 3.74 | 3.88 | 3.72 | 3.88 | 3.88 | qfq | 34,049,300 | 129,348,081 | 3.47% |
| 2025-09-05 | 3.74 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 20,654,862 | 76,562,703 | 0.27% |
| 2025-09-04 | 3.72 | 3.78 | 3.66 | 3.74 | 3.74 | qfq | 26,592,267 | 99,204,595 | 0.81% |
| 2025-09-03 | 3.83 | 3.86 | 3.71 | 3.71 | 3.71 | qfq | 28,362,769 | 107,180,263 | -2.88% |
| 2025-09-02 | 3.75 | 3.93 | 3.72 | 3.82 | 3.82 | qfq | 39,808,707 | 151,729,888 | 1.87% |
| 2025-09-01 | 3.71 | 3.77 | 3.66 | 3.75 | 3.75 | qfq | 26,752,656 | 99,745,692 | 1.08% |
| 2025-08-29 | 3.79 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 34,550,100 | 129,573,379 | -3.39% |
| 2025-08-28 | 3.70 | 3.95 | 3.65 | 3.84 | 3.84 | qfq | 63,375,131 | 239,861,103 | 3.23% |
| 2025-08-27 | 3.80 | 3.89 | 3.70 | 3.72 | 3.72 | qfq | 58,689,185 | 221,989,849 | -4.12% |
| 2025-08-26 | 3.69 | 4.06 | 3.64 | 3.88 | 3.88 | qfq | 82,243,049 | 321,174,016 | 5.15% |
| 2025-08-25 | 3.70 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 19,307,269 | 71,047,009 | -0.27% |
| 2025-08-22 | 3.70 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 20,603,400 | 75,611,540 | -0.27% |
| 2025-08-21 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 16,382,360 | 60,730,517 | 0.27% |
| 2025-08-20 | 3.68 | 3.71 | 3.64 | 3.70 | 3.70 | qfq | 18,743,597 | 68,898,783 | 0.82% |
| 2025-08-19 | 3.61 | 3.68 | 3.58 | 3.67 | 3.67 | qfq | 25,627,419 | 93,362,749 | 1.94% |
| 2025-08-18 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 17,838,500 | 64,395,357 | 1.41% |
| 2025-08-15 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 17,479,502 | 62,022,414 | 0.00% |
| 2025-08-14 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 22,101,000 | 79,363,644 | -3.01% |
| 2025-08-13 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | qfq | 14,848,478 | 54,421,448 | -0.27% |
| 2025-08-12 | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 14,473,100 | 53,134,791 | -0.27% |
| 2025-08-11 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 15,407,960 | 56,672,849 | 0.82% |
| 2025-08-08 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 13,087,300 | 47,467,014 | 0.27% |
| 2025-08-07 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 12,713,686 | 46,311,680 | -0.27% |
| 2025-08-06 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 16,704,800 | 61,109,780 | -1.88% |
| 2025-08-05 | 3.65 | 3.75 | 3.64 | 3.72 | 3.72 | qfq | 27,515,960 | 101,551,761 | 2.76% |
| 2025-08-04 | 3.54 | 3.62 | 3.51 | 3.62 | 3.62 | qfq | 17,827,859 | 63,888,379 | 1.97% |
| 2025-08-01 | 3.51 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 12,581,400 | 44,553,627 | 0.85% |
| 2025-07-31 | 3.64 | 3.69 | 3.50 | 3.52 | 3.52 | qfq | 31,122,277 | 111,214,533 | -3.56% |
| 2025-07-30 | 3.66 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 26,866,006 | 99,072,267 | -0.54% |
| 2025-07-29 | 3.68 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 20,441,400 | 74,631,263 | 0.27% |
| 2025-07-28 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | qfq | 14,093,302 | 51,475,345 | 0.00% |
| 2025-07-25 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 13,004,501 | 47,505,829 | -0.27% |
| 2025-07-24 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 16,111,700 | 59,083,025 | 1.38% |
| 2025-07-23 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 16,511,000 | 60,044,405 | -1.09% |
| 2025-07-22 | 3.69 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 16,553,800 | 60,463,486 | -0.81% |
| 2025-07-21 | 3.57 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 31,198,910 | 114,668,202 | 3.07% |
| 2025-07-18 | 3.65 | 3.75 | 3.56 | 3.58 | 3.58 | qfq | 22,339,400 | 80,764,005 | -0.28% |
| 2025-07-17 | 3.56 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 18,199,000 | 65,296,891 | 0.56% |
| 2025-07-16 | 3.51 | 3.58 | 3.49 | 3.57 | 3.57 | qfq | 17,122,299 | 60,771,452 | 2.00% |
| 2025-07-15 | 3.61 | 3.62 | 3.48 | 3.50 | 3.50 | qfq | 22,559,099 | 79,455,621 | -3.58% |
| 2025-07-14 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 15,527,600 | 56,592,024 | -1.36% |
| 2025-07-11 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | qfq | 21,529,100 | 78,593,100 | 1.10% |
| 2025-07-10 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 17,492,800 | 63,465,164 | 0.55% |
| 2025-07-09 | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 21,641,300 | 78,206,622 | 0.00% |
| 2025-07-08 | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 17,596,100 | 63,653,446 | -0.28% |
| 2025-07-07 | 3.59 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 19,203,100 | 69,682,092 | 1.11% |
| 2025-07-04 | 3.68 | 3.70 | 3.57 | 3.59 | 3.59 | qfq | 28,257,001 | 102,424,185 | -2.45% |
| 2025-07-03 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | qfq | 21,327,100 | 78,407,779 | 0.00% |
| 2025-07-02 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 24,762,701 | 91,014,536 | -1.60% |
| 2025-07-01 | 3.78 | 3.90 | 3.70 | 3.74 | 3.74 | qfq | 29,299,100 | 110,357,449 | -1.32% |
| 2025-06-30 | 3.91 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 18,314,600 | 69,549,658 | -1.56% |
| 2025-06-27 | 3.81 | 3.98 | 3.78 | 3.85 | 3.85 | qfq | 19,422,301 | 74,598,343 | 1.58% |
| 2025-06-26 | 3.79 | 3.87 | 3.74 | 3.79 | 3.79 | qfq | 16,077,702 | 61,110,316 | -0.52% |
| 2025-06-25 | 3.85 | 3.87 | 3.76 | 3.81 | 3.81 | qfq | 18,775,702 | 71,632,342 | -0.78% |
| 2025-06-24 | 3.84 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 14,245,926 | 55,191,352 | 0.52% |
| 2025-06-23 | 3.74 | 3.84 | 3.68 | 3.82 | 3.82 | qfq | 14,440,200 | 54,901,229 | 1.87% |
| 2025-06-20 | 3.86 | 3.88 | 3.69 | 3.75 | 3.75 | qfq | 20,548,100 | 77,234,499 | -2.85% |
| 2025-06-19 | 3.98 | 3.99 | 3.82 | 3.86 | 3.86 | qfq | 15,998,813 | 62,410,944 | -3.50% |
| 2025-06-18 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 10,096,500 | 40,323,262 | -0.74% |
| 2025-06-17 | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 15,279,600 | 61,850,948 | -1.95% |
| 2025-06-16 | 4.14 | 4.20 | 4.05 | 4.11 | 4.11 | qfq | 16,298,200 | 67,153,580 | -1.20% |
| 2025-06-13 | 4.14 | 4.20 | 3.97 | 4.16 | 4.16 | qfq | 38,745,802 | 157,696,427 | 0.24% |
| 2025-06-12 | 4.16 | 4.22 | 4.10 | 4.15 | 4.15 | qfq | 19,006,500 | 79,069,175 | -1.19% |
| 2025-06-11 | 4.04 | 4.32 | 4.03 | 4.20 | 4.20 | qfq | 34,526,778 | 144,269,036 | 3.96% |
| 2025-06-10 | 4.22 | 4.25 | 4.00 | 4.04 | 4.04 | qfq | 27,449,900 | 111,991,238 | -3.81% |
| 2025-06-09 | 4.19 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 20,675,901 | 86,650,855 | -0.24% |
| 2025-06-06 | 4.14 | 4.21 | 4.08 | 4.21 | 4.21 | qfq | 16,636,402 | 68,857,790 | 2.68% |
| 2025-06-05 | 4.23 | 4.23 | 4.06 | 4.10 | 4.10 | qfq | 17,992,507 | 73,942,411 | -1.91% |
| 2025-06-04 | 4.10 | 4.25 | 4.10 | 4.18 | 4.18 | qfq | 22,703,284 | 94,976,475 | 1.70% |
| 2025-06-03 | 3.98 | 4.22 | 3.96 | 4.11 | 4.11 | qfq | 23,412,380 | 96,371,721 | 3.01% |
| 2025-05-30 | 4.18 | 4.19 | 3.99 | 3.99 | 3.99 | qfq | 23,160,200 | 93,396,694 | -4.32% |
| 2025-05-29 | 4.01 | 4.23 | 4.01 | 4.17 | 4.17 | qfq | 25,364,740 | 105,418,854 | 3.22% |
| 2025-05-28 | 4.08 | 4.21 | 4.03 | 4.04 | 4.04 | qfq | 14,118,820 | 57,509,051 | -1.22% |
| 2025-05-27 | 4.08 | 4.14 | 3.97 | 4.09 | 4.09 | qfq | 19,161,792 | 78,126,954 | 0.49% |
| 2025-05-26 | 4.12 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 15,825,180 | 65,004,980 | -0.25% |
| 2025-05-23 | 4.08 | 4.20 | 4.04 | 4.08 | 4.08 | qfq | 18,997,900 | 78,479,502 | 0.49% |
| 2025-05-22 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | qfq | 17,016,175 | 70,016,612 | -3.33% |
| 2025-05-21 | 4.19 | 4.23 | 4.11 | 4.20 | 4.20 | qfq | 20,122,175 | 84,008,084 | 0.00% |
| 2025-05-20 | 4.30 | 4.35 | 4.13 | 4.20 | 4.20 | qfq | 22,545,675 | 94,495,535 | -1.87% |
| 2025-05-19 | 4.25 | 4.34 | 4.20 | 4.28 | 4.28 | qfq | 16,690,600 | 71,134,059 | 0.71% |
| 2025-05-16 | 4.21 | 4.30 | 4.15 | 4.25 | 4.25 | qfq | 20,899,200 | 88,347,854 | 0.71% |
| 2025-05-15 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | qfq | 26,654,328 | 112,673,994 | -1.86% |
| 2025-05-14 | 4.53 | 4.53 | 4.27 | 4.30 | 4.30 | qfq | 34,757,700 | 150,858,610 | -3.37% |
| 2025-05-13 | 4.55 | 4.61 | 4.45 | 4.45 | 4.45 | qfq | 42,466,940 | 191,807,091 | -0.45% |
| 2025-05-12 | 4.26 | 4.55 | 4.26 | 4.47 | 4.47 | qfq | 55,884,406 | 245,600,457 | 6.94% |
| 2025-05-09 | 4.32 | 4.43 | 4.10 | 4.18 | 4.18 | qfq | 35,164,200 | 148,158,999 | -1.65% |
| 2025-05-08 | 4.20 | 4.39 | 4.01 | 4.25 | 4.25 | qfq | 53,470,385 | 226,469,843 | 2.66% |
| 2025-05-07 | 4.28 | 4.35 | 4.07 | 4.14 | 4.14 | qfq | 64,927,692 | 271,945,304 | -2.36% |
| 2025-05-06 | 3.89 | 4.24 | 3.89 | 4.24 | 4.24 | qfq | 44,936,600 | 187,045,682 | 10.13% |
| 2025-04-30 | 4.00 | 4.10 | 3.85 | 3.85 | 3.85 | qfq | 46,921,565 | 184,818,103 | -6.10% |
| 2025-04-29 | 4.06 | 4.18 | 3.96 | 4.10 | 4.10 | qfq | 48,921,124 | 198,427,867 | 0.49% |
| 2025-04-28 | 4.30 | 4.46 | 4.08 | 4.08 | 4.08 | qfq | 66,875,682 | 283,961,520 | -5.99% |
| 2025-04-25 | 4.54 | 4.57 | 4.22 | 4.34 | 4.34 | qfq | 62,896,097 | 273,352,935 | -4.41% |
| 2025-04-24 | 4.39 | 4.75 | 4.36 | 4.54 | 4.54 | qfq | 81,337,775 | 374,372,837 | 1.57% |
| 2025-04-23 | 4.15 | 4.62 | 4.01 | 4.47 | 4.47 | qfq | 92,329,870 | 394,903,415 | 6.43% |
| 2025-04-22 | 3.95 | 4.28 | 3.95 | 4.20 | 4.20 | qfq | 75,629,299 | 312,189,807 | 6.06% |
| 2025-04-21 | 3.80 | 4.12 | 3.76 | 3.96 | 3.96 | qfq | 74,043,771 | 293,960,448 | 1.02% |
| 2025-04-17 | 4.04 | 4.06 | 3.84 | 3.92 | 3.92 | qfq | 81,399,205 | 322,609,303 | 1.29% |
| 2025-04-16 | 3.87 | 3.87 | 3.82 | 3.87 | 3.87 | qfq | 22,464,754 | 86,923,663 | 4.88% |
| 2025-04-15 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 1,311,802 | 4,840,549 | 5.13% |
| 2025-04-14 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 385,710 | 1,353,842 | 5.09% |
| 2025-04-11 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 566,700 | 1,892,778 | 5.03% |
| 2025-04-10 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | qfq | 10,983,500 | 34,584,946 | 4.95% |
| 2025-04-09 | 3.02 | 3.08 | 2.91 | 3.03 | 3.03 | qfq | 17,965,614 | 53,549,544 | -0.98% |
| 2025-04-08 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | qfq | 8,791,400 | 26,921,151 | -4.97% |
| 2025-04-07 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | qfq | 8,021,400 | 25,839,268 | -5.01% |
| 2025-04-03 | 3.31 | 3.45 | 3.31 | 3.39 | 3.39 | qfq | 14,987,700 | 50,892,728 | 1.80% |
| 2025-04-02 | 3.25 | 3.36 | 3.23 | 3.33 | 3.33 | qfq | 9,128,700 | 30,133,903 | 1.83% |
| 2025-04-01 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 8,473,100 | 27,733,312 | 1.24% |
| 2025-03-31 | 3.28 | 3.33 | 3.19 | 3.23 | 3.23 | qfq | 10,966,800 | 35,806,988 | -0.92% |
| 2025-03-28 | 3.28 | 3.34 | 3.24 | 3.26 | 3.26 | qfq | 8,240,500 | 27,059,016 | -0.61% |
| 2025-03-27 | 3.33 | 3.42 | 3.26 | 3.28 | 3.28 | qfq | 12,170,400 | 40,638,499 | -2.67% |
| 2025-03-26 | 3.30 | 3.41 | 3.29 | 3.37 | 3.37 | qfq | 16,696,682 | 55,980,958 | 2.12% |
| 2025-03-25 | 3.20 | 3.35 | 3.19 | 3.30 | 3.30 | qfq | 21,258,585 | 70,097,790 | 3.45% |
| 2025-03-24 | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | qfq | 15,607,540 | 49,959,632 | -2.15% |
| 2025-03-21 | 3.42 | 3.45 | 3.26 | 3.26 | 3.26 | qfq | 23,132,200 | 76,916,843 | -4.96% |
| 2025-03-20 | 3.46 | 3.50 | 3.40 | 3.43 | 3.43 | qfq | 12,958,102 | 44,807,620 | -1.44% |
| 2025-03-19 | 3.50 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 15,753,300 | 55,533,099 | -0.85% |
| 2025-03-18 | 3.51 | 3.57 | 3.43 | 3.51 | 3.51 | qfq | 18,473,391 | 64,461,433 | -0.28% |
| 2025-03-17 | 3.53 | 3.66 | 3.50 | 3.52 | 3.52 | qfq | 21,543,028 | 76,946,263 | 0.86% |
| 2025-03-14 | 3.38 | 3.53 | 3.37 | 3.49 | 3.49 | qfq | 23,419,029 | 81,489,423 | 2.95% |
| 2025-03-13 | 3.28 | 3.42 | 3.28 | 3.39 | 3.39 | qfq | 25,950,602 | 87,157,108 | 3.35% |
| 2025-03-12 | 3.31 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 24,574,693 | 82,492,093 | 0.31% |
| 2025-03-11 | 3.07 | 3.27 | 3.06 | 3.27 | 3.27 | qfq | 17,805,900 | 56,781,298 | 5.14% |
| 2025-03-10 | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | qfq | 18,646,377 | 58,316,633 | 0.00% |
| 2025-03-07 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 22,038,175 | 68,144,487 | 5.07% |
| 2025-03-06 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 7,599,300 | 22,542,309 | -0.67% |
| 2025-03-05 | 2.99 | 3.01 | 2.94 | 2.98 | 2.98 | qfq | 7,128,500 | 21,118,579 | -0.33% |
| 2025-03-04 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | qfq | 7,083,400 | 21,026,934 | 0.00% |
| 2025-03-03 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 6,072,400 | 18,196,959 | 0.00% |
| 2025-02-28 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 7,598,402 | 22,900,416 | -1.97% |
| 2025-02-27 | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 5,800,500 | 17,645,179 | 0.66% |
| 2025-02-26 | 3.01 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 5,836,200 | 17,690,260 | 0.66% |
| 2025-02-25 | 3.03 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 8,731,410 | 26,547,038 | -0.99% |
| 2025-02-24 | 3.09 | 3.12 | 3.01 | 3.04 | 3.04 | qfq | 10,179,401 | 31,160,619 | -1.94% |
| 2025-02-21 | 3.22 | 3.24 | 3.09 | 3.10 | 3.10 | qfq | 10,248,100 | 32,181,036 | -3.43% |
| 2025-02-20 | 3.14 | 3.23 | 3.13 | 3.21 | 3.21 | qfq | 8,987,442 | 28,662,071 | 1.90% |
| 2025-02-19 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | qfq | 6,808,200 | 21,343,573 | 0.96% |
| 2025-02-18 | 3.14 | 3.18 | 3.09 | 3.12 | 3.12 | qfq | 10,016,300 | 31,395,566 | -0.64% |
| 2025-02-17 | 3.02 | 3.15 | 3.01 | 3.14 | 3.14 | qfq | 11,809,200 | 36,562,361 | 4.32% |
| 2025-02-14 | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | qfq | 10,249,400 | 30,537,425 | 2.03% |
| 2025-02-13 | 2.93 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 6,495,000 | 19,252,417 | 0.00% |
| 2025-02-12 | 2.93 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 8,490,800 | 25,161,216 | 0.34% |
| 2025-02-11 | 2.96 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 6,145,603 | 18,045,847 | -0.34% |
| 2025-02-10 | 2.92 | 2.98 | 2.87 | 2.95 | 2.95 | qfq | 10,597,703 | 30,932,013 | 2.08% |
| 2025-02-07 | 2.79 | 2.92 | 2.78 | 2.89 | 2.89 | qfq | 10,148,400 | 29,080,117 | 3.96% |
| 2025-02-06 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | qfq | 4,502,401 | 12,479,937 | 0.72% |
| 2025-02-05 | 2.77 | 2.79 | 2.73 | 2.76 | 2.76 | qfq | 4,497,400 | 12,428,776 | -0.36% |
| 2025-01-27 | 2.78 | 2.81 | 2.77 | 2.77 | 2.77 | qfq | 3,749,500 | 10,439,756 | -0.36% |
| 2025-01-24 | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 5,529,776 | 15,311,196 | 0.36% |
| 2025-01-23 | 2.83 | 2.86 | 2.77 | 2.77 | 2.77 | qfq | 5,756,201 | 16,281,840 | -1.77% |
| 2025-01-22 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | qfq | 3,970,301 | 11,092,036 | 0.71% |
| 2025-01-21 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | qfq | 4,977,200 | 14,055,047 | -1.06% |
| 2025-01-20 | 2.82 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 3,527,403 | 10,015,919 | 0.00% |
| 2025-01-17 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | qfq | 4,685,200 | 13,383,743 | -2.41% |
| 2025-01-16 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 8,967,600 | 25,853,667 | 0.35% |
| 2025-01-15 | 2.83 | 2.94 | 2.81 | 2.89 | 2.89 | qfq | 7,820,902 | 22,408,378 | 1.76% |
| 2025-01-14 | 2.75 | 2.84 | 2.74 | 2.84 | 2.84 | qfq | 7,003,500 | 19,622,229 | 3.27% |
| 2025-01-13 | 2.77 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 5,547,300 | 15,116,797 | -0.72% |
| 2025-01-10 | 2.85 | 2.88 | 2.77 | 2.77 | 2.77 | qfq | 6,319,500 | 17,898,873 | -1.42% |
| 2025-01-09 | 2.84 | 2.85 | 2.78 | 2.81 | 2.81 | qfq | 6,534,000 | 18,359,759 | -1.75% |
| 2025-01-08 | 2.76 | 2.89 | 2.70 | 2.86 | 2.86 | qfq | 9,637,601 | 26,792,566 | 3.62% |
| 2025-01-07 | 2.72 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 7,344,801 | 20,087,509 | 0.73% |
| 2025-01-06 | 2.70 | 2.76 | 2.67 | 2.74 | 2.74 | qfq | 9,706,320 | 26,323,087 | -0.36% |
| 2025-01-03 | 2.86 | 2.88 | 2.74 | 2.75 | 2.75 | qfq | 9,546,100 | 26,726,104 | -4.51% |
| 2025-01-02 | 2.98 | 2.99 | 2.86 | 2.88 | 2.88 | qfq | 8,626,420 | 25,323,279 | -3.36% |
| 2024-12-31 | 2.96 | 3.08 | 2.96 | 2.98 | 2.98 | qfq | 11,403,900 | 34,421,303 | 1.36% |
| 2024-12-30 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 5,985,000 | 17,644,611 | -2.33% |
| 2024-12-27 | 2.95 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 6,886,100 | 20,613,145 | 2.73% |
| 2024-12-26 | 2.87 | 3.00 | 2.85 | 2.93 | 2.93 | qfq | 7,287,600 | 21,396,336 | 2.09% |
| 2024-12-25 | 2.89 | 2.92 | 2.82 | 2.87 | 2.87 | qfq | 7,057,120 | 20,209,116 | -0.69% |
| 2024-12-24 | 2.84 | 2.91 | 2.80 | 2.89 | 2.89 | qfq | 7,885,320 | 22,554,123 | 1.05% |
| 2024-12-23 | 2.99 | 3.02 | 2.86 | 2.86 | 2.86 | qfq | 12,029,302 | 34,792,799 | -4.98% |
| 2024-12-20 | 2.97 | 3.04 | 2.96 | 3.01 | 3.01 | qfq | 6,902,200 | 20,784,271 | 1.35% |
| 2024-12-19 | 2.98 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 10,321,000 | 30,612,335 | -1.00% |
| 2024-12-18 | 2.96 | 3.06 | 2.91 | 3.00 | 3.00 | qfq | 10,389,871 | 31,102,609 | 0.00% |
| 2024-12-17 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | qfq | 15,716,200 | 47,772,349 | -5.06% |
| 2024-12-16 | 3.20 | 3.23 | 3.16 | 3.16 | 3.16 | qfq | 7,939,000 | 25,324,749 | -1.25% |
| 2024-12-13 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | qfq | 11,198,600 | 36,343,131 | -3.03% |
| 2024-12-12 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | qfq | 13,755,040 | 44,947,613 | 3.13% |
| 2024-12-11 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | qfq | 9,821,504 | 31,530,912 | -0.31% |
| 2024-12-10 | 3.24 | 3.28 | 3.18 | 3.21 | 3.21 | qfq | 13,365,500 | 42,993,775 | 0.94% |
| 2024-12-09 | 3.24 | 3.25 | 3.16 | 3.18 | 3.18 | qfq | 11,475,602 | 36,715,783 | -1.55% |
| 2024-12-06 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 9,708,400 | 31,238,478 | 0.62% |
| 2024-12-05 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | qfq | 7,363,300 | 23,630,349 | 0.00% |
| 2024-12-04 | 3.23 | 3.33 | 3.18 | 3.21 | 3.21 | qfq | 11,455,300 | 37,149,727 | -0.31% |
| 2024-12-03 | 3.27 | 3.31 | 3.18 | 3.22 | 3.22 | qfq | 13,595,701 | 43,910,099 | -1.53% |
| 2024-12-02 | 3.27 | 3.32 | 3.23 | 3.27 | 3.27 | qfq | 11,966,200 | 39,136,902 | 0.00% |
| 2024-11-29 | 3.30 | 3.35 | 3.24 | 3.27 | 3.27 | qfq | 11,422,200 | 37,507,268 | -0.91% |
| 2024-11-28 | 3.24 | 3.35 | 3.23 | 3.30 | 3.30 | qfq | 10,883,500 | 35,942,012 | 0.92% |
| 2024-11-27 | 3.30 | 3.32 | 3.18 | 3.27 | 3.27 | qfq | 17,502,700 | 56,749,776 | -2.10% |
| 2024-11-26 | 3.36 | 3.48 | 3.26 | 3.34 | 3.34 | qfq | 24,148,500 | 81,070,558 | 0.00% |
| 2024-11-25 | 3.12 | 3.34 | 3.11 | 3.34 | 3.34 | qfq | 24,471,700 | 80,422,806 | 5.03% |
| 2024-11-22 | 3.22 | 3.35 | 3.17 | 3.18 | 3.18 | qfq | 27,097,401 | 88,399,605 | -0.93% |
| 2024-11-21 | 3.06 | 3.21 | 3.02 | 3.21 | 3.21 | qfq | 26,368,600 | 82,733,895 | 4.90% |
| 2024-11-20 | 3.03 | 3.09 | 2.98 | 3.06 | 3.06 | qfq | 17,038,800 | 52,006,592 | 0.33% |
| 2024-11-19 | 3.01 | 3.08 | 2.97 | 3.05 | 3.05 | qfq | 24,190,629 | 72,450,961 | -2.56% |
| 2024-11-18 | 3.22 | 3.25 | 3.13 | 3.13 | 3.13 | qfq | 16,176,900 | 51,021,861 | -4.86% |
| 2024-11-15 | 3.40 | 3.40 | 3.21 | 3.29 | 3.29 | qfq | 42,062,935 | 140,117,892 | 1.54% |
| 2024-11-14 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | qfq | 4,152,800 | 13,455,072 | 4.85% |
| 2024-11-13 | 3.13 | 3.28 | 3.05 | 3.09 | 3.09 | qfq | 29,559,275 | 92,796,388 | -3.74% |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.21 | 3.21 | qfq | 33,925,075 | 109,954,961 | 3.22% |
| 2024-11-11 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | qfq | 13,888,665 | 42,697,620 | 5.07% |
| 2024-11-08 | 3.04 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 22,317,600 | 66,532,592 | -2.95% |
| 2024-11-07 | 2.94 | 3.06 | 2.91 | 3.05 | 3.05 | qfq | 23,489,549 | 71,293,176 | 4.81% |
| 2024-11-06 | 2.90 | 3.01 | 2.88 | 2.91 | 2.91 | qfq | 20,046,496 | 58,891,583 | 0.34% |
| 2024-11-05 | 2.81 | 2.93 | 2.81 | 2.90 | 2.90 | qfq | 24,295,789 | 70,639,996 | 3.94% |
| 2024-11-04 | 2.69 | 2.79 | 2.68 | 2.79 | 2.79 | qfq | 11,037,700 | 30,546,863 | 4.89% |
| 2024-11-01 | 2.73 | 2.78 | 2.62 | 2.66 | 2.66 | qfq | 16,900,629 | 45,457,422 | -2.92% |
| 2024-10-31 | 2.80 | 2.90 | 2.72 | 2.74 | 2.74 | qfq | 21,691,882 | 60,977,375 | -2.49% |
| 2024-10-30 | 2.68 | 2.81 | 2.67 | 2.81 | 2.81 | qfq | 19,425,645 | 53,851,877 | 4.85% |
| 2024-10-29 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | qfq | 19,162,002 | 52,497,482 | -4.96% |
| 2024-10-28 | 2.71 | 2.85 | 2.70 | 2.82 | 2.82 | qfq | 15,964,465 | 44,519,884 | 3.68% |
| 2024-10-25 | 2.74 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 17,623,078 | 47,826,104 | -0.73% |
| 2024-10-24 | 2.63 | 2.76 | 2.61 | 2.74 | 2.74 | qfq | 24,304,182 | 65,245,314 | 4.18% |
| 2024-10-23 | 2.55 | 2.67 | 2.54 | 2.63 | 2.63 | qfq | 20,660,849 | 53,762,402 | 3.14% |
| 2024-10-22 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 13,564,658 | 34,476,483 | 1.19% |
| 2024-10-21 | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | qfq | 16,996,503 | 43,088,521 | -2.33% |
| 2024-10-18 | 2.55 | 2.65 | 2.53 | 2.58 | 2.58 | qfq | 17,163,402 | 44,431,407 | 0.39% |
| 2024-10-17 | 2.50 | 2.63 | 2.48 | 2.57 | 2.57 | qfq | 18,229,570 | 46,403,538 | 2.80% |
| 2024-10-16 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 13,289,426 | 33,189,029 | -1.19% |
| 2024-10-15 | 2.47 | 2.59 | 2.43 | 2.53 | 2.53 | qfq | 21,724,660 | 54,728,050 | 2.43% |
| 2024-10-14 | 2.44 | 2.50 | 2.43 | 2.47 | 2.47 | qfq | 12,886,300 | 31,690,549 | 2.07% |
| 2024-10-11 | 2.42 | 2.49 | 2.39 | 2.42 | 2.42 | qfq | 14,826,100 | 36,188,028 | -0.41% |
| 2024-10-10 | 2.44 | 2.49 | 2.37 | 2.43 | 2.43 | qfq | 20,189,254 | 49,124,960 | -2.41% |
| 2024-10-09 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | qfq | 16,537,600 | 41,612,968 | -4.96% |
| 2024-10-08 | 2.70 | 2.70 | 2.59 | 2.62 | 2.62 | qfq | 36,742,900 | 97,863,257 | 1.95% |
| 2024-09-30 | 2.57 | 2.57 | 2.52 | 2.57 | 2.57 | qfq | 16,234,703 | 41,602,782 | 4.90% |
| 2024-09-27 | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 11,263,400 | 27,425,198 | 2.08% |
| 2024-09-26 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | qfq | 9,766,300 | 23,227,797 | 2.13% |
| 2024-09-25 | 2.37 | 2.42 | 2.35 | 2.35 | 2.35 | qfq | 10,317,820 | 24,546,376 | 0.43% |
| 2024-09-24 | 2.30 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 7,818,120 | 18,139,449 | 2.18% |
| 2024-09-23 | 2.31 | 2.37 | 2.28 | 2.29 | 2.29 | qfq | 8,427,000 | 19,497,282 | -1.72% |
| 2024-09-20 | 2.35 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 4,438,400 | 10,356,502 | -0.43% |
| 2024-09-19 | 2.29 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 5,645,496 | 13,123,965 | 2.63% |
| 2024-09-18 | 2.34 | 2.35 | 2.25 | 2.28 | 2.28 | qfq | 7,301,000 | 16,775,209 | -3.39% |
| 2024-09-13 | 2.34 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 7,898,500 | 18,755,562 | 1.29% |
| 2024-09-12 | 2.31 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 4,695,300 | 10,963,355 | 0.43% |
| 2024-09-11 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 5,170,200 | 12,038,134 | -0.85% |
| 2024-09-10 | 2.39 | 2.42 | 2.31 | 2.34 | 2.34 | qfq | 8,690,200 | 20,432,872 | -2.09% |
| 2024-09-09 | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | qfq | 7,695,400 | 18,553,948 | -3.24% |
| 2024-09-06 | 2.45 | 2.53 | 2.44 | 2.47 | 2.47 | qfq | 10,639,800 | 26,425,044 | 0.41% |
| 2024-09-05 | 2.42 | 2.50 | 2.41 | 2.46 | 2.46 | qfq | 8,002,801 | 19,739,897 | 1.23% |
| 2024-09-04 | 2.50 | 2.51 | 2.43 | 2.43 | 2.43 | qfq | 10,317,100 | 25,301,704 | -3.19% |
| 2024-09-03 | 2.44 | 2.53 | 2.43 | 2.51 | 2.51 | qfq | 10,974,400 | 27,199,760 | 2.87% |
| 2024-09-02 | 2.47 | 2.50 | 2.44 | 2.44 | 2.44 | qfq | 8,807,545 | 21,737,687 | -0.81% |
| 2024-08-30 | 2.42 | 2.51 | 2.41 | 2.46 | 2.46 | qfq | 11,550,001 | 28,442,436 | 0.00% |
| 2024-08-29 | 2.41 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 6,821,845 | 16,703,264 | 1.23% |
| 2024-08-28 | 2.44 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 6,944,900 | 16,930,089 | -1.22% |
| 2024-08-27 | 2.37 | 2.49 | 2.35 | 2.46 | 2.46 | qfq | 10,508,165 | 25,458,302 | 3.80% |
| 2024-08-26 | 2.36 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 4,592,500 | 10,862,773 | 0.42% |
| 2024-08-23 | 2.33 | 2.41 | 2.28 | 2.36 | 2.36 | qfq | 6,953,802 | 16,364,073 | 0.43% |
| 2024-08-22 | 2.42 | 2.43 | 2.33 | 2.35 | 2.35 | qfq | 7,233,604 | 17,173,978 | -2.49% |
| 2024-08-21 | 2.34 | 2.43 | 2.32 | 2.41 | 2.41 | qfq | 8,360,400 | 19,807,583 | 1.69% |
| 2024-08-20 | 2.45 | 2.49 | 2.36 | 2.37 | 2.37 | qfq | 8,842,600 | 21,280,951 | -3.66% |
| 2024-08-19 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | qfq | 6,038,001 | 15,039,985 | -2.77% |
| 2024-08-16 | 2.56 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 5,743,500 | 14,659,150 | 0.00% |
| 2024-08-15 | 2.51 | 2.53 | 2.45 | 2.53 | 2.53 | qfq | 7,201,216 | 17,974,554 | 0.40% |
| 2024-08-14 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 5,429,401 | 13,817,374 | -2.33% |
| 2024-08-13 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 6,759,201 | 17,320,361 | 0.78% |
| 2024-08-12 | 2.62 | 2.65 | 2.56 | 2.56 | 2.56 | qfq | 14,060,900 | 36,468,273 | -4.83% |
| 2024-08-09 | 2.70 | 2.70 | 2.68 | 2.69 | 2.69 | qfq | 16,407,900 | 44,289,639 | 4.67% |
| 2024-08-08 | 2.53 | 2.62 | 2.47 | 2.57 | 2.57 | qfq | 8,749,800 | 22,188,789 | 0.39% |
| 2024-08-07 | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | qfq | 5,084,600 | 13,027,599 | 0.00% |
| 2024-08-06 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | qfq | 6,345,110 | 16,190,674 | 0.79% |
| 2024-08-05 | 2.62 | 2.68 | 2.54 | 2.54 | 2.54 | qfq | 13,934,114 | 36,109,298 | -4.87% |
| 2024-08-02 | 2.70 | 2.75 | 2.65 | 2.67 | 2.67 | qfq | 12,585,114 | 33,955,932 | -2.91% |
| 2024-08-01 | 2.66 | 2.80 | 2.61 | 2.75 | 2.75 | qfq | 16,000,200 | 43,602,129 | 3.00% |
| 2024-07-31 | 2.64 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 8,137,600 | 21,590,638 | 1.91% |
| 2024-07-30 | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | qfq | 7,387,800 | 19,326,607 | 1.16% |
| 2024-07-29 | 2.61 | 2.65 | 2.54 | 2.59 | 2.59 | qfq | 8,345,176 | 21,690,340 | -1.15% |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 7,550,701 | 19,779,980 | 1.16% |
| 2024-07-25 | 2.51 | 2.62 | 2.50 | 2.59 | 2.59 | qfq | 8,385,476 | 21,377,230 | 0.39% |
| 2024-07-24 | 2.66 | 2.70 | 2.58 | 2.58 | 2.58 | qfq | 14,334,613 | 37,564,902 | -5.15% |
| 2024-07-23 | 2.59 | 2.73 | 2.58 | 2.72 | 2.72 | qfq | 17,976,380 | 48,645,891 | 4.62% |
| 2024-07-22 | 2.57 | 2.65 | 2.55 | 2.60 | 2.60 | qfq | 6,753,200 | 17,614,155 | 1.56% |
| 2024-07-19 | 2.59 | 2.63 | 2.55 | 2.56 | 2.56 | qfq | 6,340,800 | 16,373,668 | -1.54% |
| 2024-07-18 | 2.67 | 2.67 | 2.55 | 2.60 | 2.60 | qfq | 10,102,400 | 26,186,032 | -2.99% |
| 2024-07-17 | 2.64 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 11,922,902 | 31,834,268 | 0.37% |
| 2024-07-16 | 2.53 | 2.67 | 2.51 | 2.67 | 2.67 | qfq | 13,319,816 | 35,226,990 | 5.12% |
| 2024-07-15 | 2.61 | 2.62 | 2.50 | 2.54 | 2.54 | qfq | 8,916,700 | 22,742,448 | -3.42% |
| 2024-07-12 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | qfq | 3,185,200 | 8,377,076 | 5.20% |
| 2024-07-11 | 2.51 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 6,906,000 | 17,250,542 | 1.21% |
| 2024-07-10 | 2.48 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 5,601,155 | 13,958,789 | -1.20% |
| 2024-07-09 | 2.49 | 2.52 | 2.43 | 2.50 | 2.50 | qfq | 9,556,062 | 23,644,966 | -2.34% |
| 2024-07-08 | 2.63 | 2.68 | 2.56 | 2.56 | 2.56 | qfq | 6,951,000 | 17,962,279 | -4.83% |
| 2024-07-05 | 2.67 | 2.75 | 2.59 | 2.69 | 2.69 | qfq | 12,115,200 | 32,255,009 | 1.51% |
| 2024-07-04 | 2.78 | 2.78 | 2.56 | 2.65 | 2.65 | qfq | 18,720,754 | 50,484,266 | -1.12% |
| 2024-07-03 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | qfq | 1,021,014 | 2,736,318 | 5.10% |
| 2024-07-02 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | qfq | 748,300 | 1,908,165 | 4.94% |
| 2024-07-01 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | qfq | 1,350,700 | 3,282,201 | 5.19% |
| 2024-06-28 | 2.34 | 2.44 | 2.30 | 2.31 | 2.31 | qfq | 10,395,700 | 24,691,305 | -2.53% |
| 2024-06-27 | 2.40 | 2.51 | 2.37 | 2.37 | 2.37 | qfq | 7,929,405 | 19,372,564 | -3.27% |
| 2024-06-26 | 2.46 | 2.49 | 2.38 | 2.45 | 2.45 | qfq | 13,935,988 | 33,486,181 | -2.00% |
| 2024-06-25 | 2.58 | 2.63 | 2.50 | 2.50 | 2.50 | qfq | 10,932,886 | 27,703,875 | -4.94% |
| 2024-06-24 | 2.82 | 2.83 | 2.63 | 2.63 | 2.63 | qfq | 8,795,500 | 23,565,570 | -5.05% |
| 2024-06-21 | 2.78 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 4,030,500 | 11,166,960 | -0.72% |
| 2024-06-20 | 2.86 | 2.90 | 2.77 | 2.79 | 2.79 | qfq | 6,013,001 | 16,932,581 | -2.45% |
| 2024-06-19 | 2.81 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 7,049,401 | 20,128,979 | 1.78% |
| 2024-06-18 | 2.77 | 2.86 | 2.77 | 2.81 | 2.81 | qfq | 4,815,001 | 13,535,305 | 0.72% |
| 2024-06-17 | 2.83 | 2.86 | 2.76 | 2.79 | 2.79 | qfq | 7,682,300 | 21,544,416 | -3.46% |
| 2024-06-14 | 2.80 | 2.94 | 2.76 | 2.89 | 2.89 | qfq | 7,111,600 | 20,505,365 | 3.21% |
| 2024-06-13 | 2.87 | 2.91 | 2.78 | 2.80 | 2.80 | qfq | 5,130,200 | 14,555,339 | -2.44% |
| 2024-06-12 | 2.85 | 2.93 | 2.82 | 2.87 | 2.87 | qfq | 6,241,314 | 18,008,732 | 1.06% |
| 2024-06-11 | 2.76 | 2.88 | 2.73 | 2.84 | 2.84 | qfq | 7,513,800 | 21,184,393 | 3.65% |
| 2024-06-07 | 2.73 | 2.80 | 2.69 | 2.74 | 2.74 | qfq | 6,990,101 | 19,160,894 | 1.86% |
| 2024-06-06 | 2.80 | 2.86 | 2.69 | 2.69 | 2.69 | qfq | 12,290,200 | 33,884,638 | -4.95% |
| 2024-06-05 | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | qfq | 8,715,000 | 25,184,461 | -4.71% |
| 2024-06-04 | 2.80 | 2.97 | 2.76 | 2.97 | 2.97 | qfq | 9,618,906 | 27,807,525 | 4.95% |
| 2024-06-03 | 2.94 | 2.96 | 2.82 | 2.83 | 2.83 | qfq | 9,016,600 | 25,863,650 | -4.39% |
| 2024-05-31 | 2.99 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 11,537,900 | 34,169,979 | -3.90% |
| 2024-05-30 | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | qfq | 7,464,300 | 23,382,003 | -0.65% |
| 2024-05-29 | 3.13 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 5,841,100 | 18,240,706 | -2.82% |
| 2024-05-28 | 3.34 | 3.34 | 3.16 | 3.19 | 3.19 | qfq | 9,367,100 | 30,424,192 | -2.45% |
| 2024-05-27 | 3.09 | 3.27 | 3.08 | 3.27 | 3.27 | qfq | 6,996,300 | 22,648,115 | 5.14% |
| 2024-05-24 | 3.05 | 3.15 | 3.01 | 3.11 | 3.11 | qfq | 7,608,700 | 23,351,592 | 1.63% |
| 2024-05-23 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 6,414,814 | 19,799,840 | -3.16% |
| 2024-05-22 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | qfq | 4,983,658 | 15,724,384 | -0.94% |
| 2024-05-21 | 3.07 | 3.23 | 3.05 | 3.19 | 3.19 | qfq | 9,443,100 | 29,872,458 | 2.57% |
| 2024-05-20 | 3.25 | 3.27 | 3.11 | 3.11 | 3.11 | qfq | 12,847,283 | 40,733,670 | -4.89% |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 4,820,800 | 15,683,036 | -0.30% |
| 2024-05-16 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 4,600,002 | 15,136,099 | -0.30% |
| 2024-05-15 | 3.27 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 6,315,400 | 20,960,511 | 0.30% |
| 2024-05-14 | 3.29 | 3.36 | 3.20 | 3.28 | 3.28 | qfq | 10,727,902 | 35,056,533 | -1.50% |
| 2024-05-13 | 3.43 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 9,070,252 | 30,481,378 | -4.58% |
| 2024-05-10 | 3.47 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 7,381,150 | 25,935,122 | 0.87% |
| 2024-05-09 | 3.45 | 3.54 | 3.41 | 3.46 | 3.46 | qfq | 5,489,700 | 19,131,740 | 0.00% |
| 2024-05-08 | 3.52 | 3.54 | 3.43 | 3.46 | 3.46 | qfq | 6,316,600 | 21,891,602 | -2.54% |
| 2024-05-07 | 3.59 | 3.69 | 3.52 | 3.55 | 3.55 | qfq | 9,436,704 | 33,998,771 | -1.11% |
| 2024-05-06 | 3.38 | 3.59 | 3.37 | 3.59 | 3.59 | qfq | 9,370,034 | 32,995,754 | 4.97% |
| 2024-04-30 | 3.57 | 3.58 | 3.40 | 3.42 | 3.42 | qfq | 9,335,920 | 32,240,595 | -3.39% |
| 2024-04-29 | 3.67 | 3.75 | 3.54 | 3.54 | 3.54 | qfq | 10,993,716 | 39,644,742 | -3.80% |
| 2024-04-26 | 3.56 | 3.71 | 3.56 | 3.68 | 3.68 | qfq | 10,382,600 | 37,883,163 | -1.87% |
| 2024-04-25 | 3.56 | 3.75 | 3.55 | 3.75 | 3.75 | qfq | 11,162,200 | 41,151,834 | 5.04% |
| 2024-04-24 | 3.66 | 3.77 | 3.52 | 3.57 | 3.57 | qfq | 12,060,600 | 43,606,180 | -3.77% |
| 2024-04-23 | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | qfq | 12,143,513 | 45,563,051 | -5.12% |
| 2024-04-22 | 3.76 | 3.94 | 3.72 | 3.91 | 3.91 | qfq | 12,125,451 | 46,884,409 | 4.27% |
| 2024-04-19 | 3.62 | 3.75 | 3.60 | 3.75 | 3.75 | qfq | 12,046,211 | 44,617,702 | 5.04% |
| 2024-04-18 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | qfq | 7,513,800 | 26,729,741 | 5.00% |
| 2024-04-17 | 3.33 | 3.60 | 3.33 | 3.40 | 3.40 | qfq | 13,147,090 | 45,441,022 | -3.13% |
| 2024-04-16 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | qfq | 2,750,492 | 9,655,168 | -4.88% |
| 2024-04-15 | 3.71 | 3.79 | 3.69 | 3.69 | 3.69 | qfq | 9,341,500 | 34,571,491 | -4.90% |
| 2024-04-12 | 4.04 | 4.06 | 3.87 | 3.88 | 3.88 | qfq | 9,597,000 | 37,911,628 | -3.96% |
| 2024-04-11 | 4.06 | 4.13 | 3.95 | 4.04 | 4.04 | qfq | 8,991,800 | 36,451,511 | -0.25% |
| 2024-04-10 | 4.23 | 4.24 | 4.04 | 4.05 | 4.05 | qfq | 14,768,900 | 60,523,804 | -4.71% |
| 2024-04-09 | 4.21 | 4.37 | 4.12 | 4.25 | 4.25 | qfq | 13,981,400 | 59,422,283 | 1.92% |
| 2024-04-08 | 4.45 | 4.46 | 4.15 | 4.17 | 4.17 | qfq | 17,479,800 | 74,729,810 | -4.36% |
| 2024-04-03 | 4.26 | 4.36 | 4.17 | 4.36 | 4.36 | qfq | 16,787,001 | 71,986,992 | 5.06% |
| 2024-04-02 | 4.25 | 4.38 | 4.12 | 4.15 | 4.15 | qfq | 21,406,311 | 90,802,425 | -0.72% |
| 2024-04-01 | 3.98 | 4.18 | 3.96 | 4.18 | 4.18 | qfq | 10,514,000 | 43,164,457 | 5.03% |
| 2024-03-29 | 3.84 | 3.98 | 3.80 | 3.98 | 3.98 | qfq | 15,241,001 | 60,256,178 | 5.01% |
| 2024-03-28 | 3.79 | 3.97 | 3.79 | 3.79 | 3.79 | qfq | 24,046,016 | 92,276,893 | -5.01% |
| 2024-03-27 | 4.19 | 4.26 | 3.99 | 3.99 | 3.99 | qfq | 18,302,900 | 74,033,395 | -5.00% |
| 2024-03-26 | 4.45 | 4.47 | 4.20 | 4.20 | 4.20 | qfq | 39,120,395 | 171,441,504 | -1.41% |
| 2024-03-25 | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | qfq | 5,919,400 | 25,203,962 | 4.93% |
| 2024-03-22 | 3.88 | 4.06 | 3.86 | 4.06 | 4.06 | qfq | 16,854,100 | 67,408,941 | 4.91% |
| 2024-03-21 | 3.77 | 3.87 | 3.67 | 3.87 | 3.87 | qfq | 20,750,815 | 78,449,669 | 4.88% |
| 2024-03-20 | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | qfq | 16,594,543 | 60,929,961 | 5.13% |
| 2024-03-19 | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | qfq | 12,412,300 | 43,941,076 | -2.77% |
| 2024-03-18 | 3.62 | 3.68 | 3.50 | 3.61 | 3.61 | qfq | 21,043,495 | 75,540,190 | 1.98% |
| 2024-03-15 | 3.31 | 3.54 | 3.31 | 3.54 | 3.54 | qfq | 19,297,409 | 66,831,395 | 5.04% |
| 2024-03-14 | 3.33 | 3.38 | 3.25 | 3.37 | 3.37 | qfq | 32,309,688 | 107,952,579 | 4.66% |
| 2024-03-13 | 3.08 | 3.22 | 3.06 | 3.22 | 3.22 | qfq | 8,294,413 | 26,403,986 | 4.89% |
| 2024-03-12 | 3.14 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 12,092,220 | 37,357,390 | -0.32% |
| 2024-03-11 | 2.92 | 3.08 | 2.91 | 3.08 | 3.08 | qfq | 11,301,100 | 34,095,629 | 5.12% |
| 2024-03-08 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 6,495,473 | 18,866,501 | 0.69% |
| 2024-03-07 | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | qfq | 7,358,700 | 21,683,544 | -2.02% |
| 2024-03-06 | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | qfq | 7,095,793 | 20,882,280 | 0.34% |
| 2024-03-05 | 2.87 | 3.03 | 2.85 | 2.96 | 2.96 | qfq | 10,789,373 | 31,738,668 | 1.02% |
| 2024-03-04 | 3.06 | 3.07 | 2.93 | 2.93 | 2.93 | qfq | 11,445,800 | 34,070,735 | -4.56% |
| 2024-03-01 | 3.10 | 3.17 | 3.03 | 3.07 | 3.07 | qfq | 8,893,501 | 27,506,856 | -0.97% |
| 2024-02-29 | 2.96 | 3.12 | 2.96 | 3.10 | 3.10 | qfq | 12,505,100 | 38,336,583 | -0.32% |
| 2024-02-28 | 3.25 | 3.29 | 3.11 | 3.11 | 3.11 | qfq | 13,756,300 | 43,918,737 | -4.89% |
| 2024-02-27 | 3.17 | 3.28 | 3.16 | 3.27 | 3.27 | qfq | 8,385,400 | 27,174,596 | 2.83% |
| 2024-02-26 | 3.16 | 3.27 | 3.16 | 3.18 | 3.18 | qfq | 10,324,126 | 33,100,466 | -0.31% |
| 2024-02-23 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 10,592,302 | 33,356,253 | 3.24% |
| 2024-02-22 | 3.02 | 3.12 | 3.01 | 3.09 | 3.09 | qfq | 8,624,500 | 26,482,953 | 1.31% |
| 2024-02-21 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | qfq | 13,235,700 | 40,597,938 | -0.33% |
| 2024-02-20 | 2.94 | 3.08 | 2.90 | 3.06 | 3.06 | qfq | 11,178,450 | 33,817,897 | 4.44% |
| 2024-02-19 | 2.87 | 2.99 | 2.86 | 2.93 | 2.93 | qfq | 9,148,001 | 26,843,590 | 2.81% |
| 2024-02-08 | 2.84 | 2.91 | 2.71 | 2.85 | 2.85 | qfq | 10,074,901 | 28,232,556 | 2.15% |
| 2024-02-07 | 2.91 | 2.99 | 2.79 | 2.79 | 2.79 | qfq | 9,437,400 | 27,226,162 | -5.10% |
| 2024-02-06 | 2.90 | 3.05 | 2.76 | 2.94 | 2.94 | qfq | 11,870,646 | 33,993,322 | 1.38% |
| 2024-02-05 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | qfq | 6,986,100 | 20,328,794 | -4.92% |
| 2024-02-02 | 3.14 | 3.25 | 2.99 | 3.05 | 3.05 | qfq | 9,114,300 | 28,283,397 | -3.17% |
| 2024-02-01 | 3.26 | 3.30 | 3.14 | 3.15 | 3.15 | qfq | 8,946,014 | 28,662,754 | -4.83% |
| 2024-01-31 | 3.40 | 3.53 | 3.31 | 3.31 | 3.31 | qfq | 6,738,800 | 22,809,752 | -4.89% |
| 2024-01-30 | 3.59 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 5,549,340 | 19,695,218 | -4.66% |
| 2024-01-29 | 3.84 | 3.87 | 3.65 | 3.65 | 3.65 | qfq | 7,932,402 | 29,453,835 | -4.95% |
| 2024-01-26 | 3.66 | 3.84 | 3.64 | 3.84 | 3.84 | qfq | 6,673,900 | 24,964,565 | 4.92% |
| 2024-01-25 | 3.56 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 6,261,200 | 22,691,416 | 1.95% |
| 2024-01-24 | 3.64 | 3.66 | 3.46 | 3.59 | 3.59 | qfq | 6,326,400 | 22,543,873 | -0.55% |
| 2024-01-23 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 5,868,700 | 20,941,461 | 0.00% |
| 2024-01-22 | 3.77 | 3.80 | 3.61 | 3.61 | 3.61 | qfq | 7,267,400 | 26,712,845 | -5.00% |
| 2024-01-19 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 3,832,600 | 14,609,956 | -0.26% |
| 2024-01-18 | 3.79 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 6,296,800 | 23,738,966 | 0.53% |
| 2024-01-17 | 3.88 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 4,425,400 | 17,033,064 | -2.57% |
| 2024-01-16 | 3.95 | 3.98 | 3.83 | 3.89 | 3.89 | qfq | 5,233,601 | 20,425,041 | -1.77% |
| 2024-01-15 | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 3,372,500 | 13,314,129 | 0.00% |
| 2024-01-12 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 5,019,800 | 20,018,591 | -1.25% |
| 2024-01-11 | 4.08 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 7,417,400 | 29,823,972 | -2.67% |
| 2024-01-10 | 4.00 | 4.12 | 3.90 | 4.12 | 4.12 | qfq | 7,436,626 | 29,874,966 | 3.00% |
| 2024-01-09 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 4,870,105 | 19,484,557 | 0.25% |
| 2024-01-08 | 4.13 | 4.15 | 3.96 | 3.99 | 3.99 | qfq | 8,486,800 | 34,307,038 | -4.09% |
| 2024-01-05 | 4.25 | 4.34 | 4.11 | 4.16 | 4.16 | qfq | 8,624,500 | 36,436,930 | -3.03% |
| 2024-01-04 | 4.27 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 6,109,330 | 26,239,830 | 0.94% |
| 2024-01-03 | 4.22 | 4.30 | 4.21 | 4.25 | 4.25 | qfq | 5,327,801 | 22,661,161 | 0.47% |
| 2024-01-02 | 4.28 | 4.36 | 4.22 | 4.23 | 4.23 | qfq | 7,665,500 | 32,710,811 | -2.76% |
| 2023-12-29 | 4.33 | 4.40 | 4.27 | 4.35 | 4.35 | qfq | 7,222,203 | 31,404,031 | 1.16% |
| 2023-12-28 | 4.22 | 4.43 | 4.18 | 4.30 | 4.30 | qfq | 12,994,500 | 56,483,821 | 1.90% |
| 2023-12-27 | 4.16 | 4.26 | 4.05 | 4.22 | 4.22 | qfq | 10,215,100 | 42,538,389 | 1.93% |
| 2023-12-26 | 4.34 | 4.38 | 4.12 | 4.14 | 4.14 | qfq | 15,839,800 | 66,979,246 | -2.36% |
| 2023-12-25 | 4.15 | 4.24 | 4.11 | 4.24 | 4.24 | qfq | 8,958,500 | 37,592,979 | 4.95% |
| 2023-12-22 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | qfq | 4,205,900 | 16,988,487 | 4.94% |
| 2023-12-21 | 3.80 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 6,492,100 | 24,738,076 | 1.85% |
| 2023-12-20 | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | qfq | 6,663,786 | 25,564,899 | -3.08% |
| 2023-12-19 | 3.88 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 4,728,200 | 18,441,854 | 0.52% |
| 2023-12-18 | 4.06 | 4.07 | 3.88 | 3.88 | 3.88 | qfq | 9,603,001 | 37,898,954 | -4.90% |
| 2023-12-15 | 4.04 | 4.13 | 3.88 | 4.08 | 4.08 | qfq | 9,552,756 | 38,417,645 | 0.74% |
| 2023-12-14 | 4.10 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 5,234,301 | 21,320,403 | -0.74% |
| 2023-12-13 | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 5,090,501 | 20,926,906 | -1.92% |
| 2023-12-12 | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | qfq | 4,560,601 | 18,909,711 | 0.48% |
| 2023-12-11 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | qfq | 5,618,643 | 23,234,977 | -0.96% |
| 2023-12-08 | 4.25 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 6,659,600 | 28,038,546 | -2.34% |
| 2023-12-07 | 4.23 | 4.39 | 4.21 | 4.28 | 4.28 | qfq | 10,023,200 | 43,066,022 | 2.15% |
| 2023-12-06 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 4,796,240 | 20,167,861 | -0.48% |
| 2023-12-05 | 4.32 | 4.32 | 4.21 | 4.21 | 4.21 | qfq | 7,177,400 | 30,531,318 | -2.55% |
| 2023-12-04 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 4,639,500 | 19,967,355 | 0.47% |
| 2023-12-01 | 4.30 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 4,841,102 | 20,750,138 | 0.00% |
| 2023-11-30 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 6,974,601 | 30,173,267 | -2.05% |
| 2023-11-29 | 4.50 | 4.51 | 4.39 | 4.39 | 4.39 | qfq | 6,604,700 | 29,370,252 | -0.45% |
| 2023-11-28 | 4.38 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 5,674,902 | 24,891,710 | 0.23% |
| 2023-11-27 | 4.41 | 4.53 | 4.33 | 4.40 | 4.40 | qfq | 9,792,600 | 43,352,309 | 0.23% |
| 2023-11-24 | 4.47 | 4.48 | 4.38 | 4.39 | 4.39 | qfq | 6,825,400 | 30,139,909 | -1.79% |
| 2023-11-23 | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | qfq | 6,224,100 | 27,672,928 | 0.45% |
| 2023-11-22 | 4.47 | 4.53 | 4.45 | 4.45 | 4.45 | qfq | 5,667,810 | 25,406,171 | -0.45% |
| 2023-11-21 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | qfq | 5,552,900 | 24,820,236 | -0.22% |
| 2023-11-20 | 4.50 | 4.53 | 4.48 | 4.48 | 4.48 | qfq | 5,926,000 | 26,648,361 | -0.88% |
| 2023-11-17 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | qfq | 6,236,000 | 28,243,921 | -0.22% |
| 2023-11-16 | 4.54 | 4.59 | 4.52 | 4.53 | 4.53 | qfq | 6,821,900 | 31,019,251 | -2.37% |
| 2023-11-15 | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | qfq | 6,994,325 | 32,478,709 | 0.00% |
| 2023-11-14 | 4.53 | 4.72 | 4.52 | 4.64 | 4.64 | qfq | 9,708,300 | 44,865,427 | 1.98% |
| 2023-11-13 | 4.48 | 4.60 | 4.47 | 4.55 | 4.55 | qfq | 6,834,200 | 31,068,572 | 1.79% |
| 2023-11-10 | 4.50 | 4.51 | 4.43 | 4.47 | 4.47 | qfq | 6,612,305 | 29,490,273 | -0.89% |
| 2023-11-09 | 4.56 | 4.63 | 4.51 | 4.51 | 4.51 | qfq | 7,083,900 | 32,212,723 | -1.53% |
| 2023-11-08 | 4.59 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 8,276,800 | 37,774,298 | -0.65% |
| 2023-11-07 | 4.61 | 4.64 | 4.58 | 4.61 | 4.61 | qfq | 7,408,105 | 34,079,268 | -0.22% |
| 2023-11-06 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | qfq | 7,394,800 | 34,179,693 | -0.22% |
| 2023-11-03 | 4.70 | 4.75 | 4.61 | 4.63 | 4.63 | qfq | 8,936,400 | 41,731,366 | -2.53% |
| 2023-11-02 | 4.50 | 4.76 | 4.50 | 4.75 | 4.75 | qfq | 12,388,600 | 57,823,771 | 4.86% |
| 2023-11-01 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | qfq | 3,467,602 | 15,699,091 | 0.22% |
| 2023-10-31 | 4.52 | 4.58 | 4.51 | 4.52 | 4.52 | qfq | 5,044,200 | 22,888,643 | -0.44% |
| 2023-10-30 | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 6,897,610 | 31,373,244 | -1.73% |
| 2023-10-27 | 4.58 | 4.69 | 4.54 | 4.62 | 4.62 | qfq | 7,318,700 | 33,839,849 | 1.09% |
| 2023-10-26 | 4.54 | 4.70 | 4.51 | 4.57 | 4.57 | qfq | 9,570,900 | 44,041,509 | 0.44% |
| 2023-10-25 | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | qfq | 9,683,601 | 43,646,793 | 5.08% |
| 2023-10-24 | 4.23 | 4.33 | 4.20 | 4.33 | 4.33 | qfq | 6,787,700 | 28,865,519 | 3.10% |
| 2023-10-23 | 4.38 | 4.40 | 4.20 | 4.20 | 4.20 | qfq | 8,125,400 | 34,998,415 | -4.76% |
| 2023-10-20 | 4.32 | 4.46 | 4.30 | 4.41 | 4.41 | qfq | 7,431,814 | 32,668,829 | 1.15% |
| 2023-10-19 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | qfq | 11,239,000 | 49,467,587 | -3.75% |
| 2023-10-18 | 4.60 | 4.62 | 4.53 | 4.53 | 4.53 | qfq | 5,680,900 | 25,931,549 | -1.74% |
| 2023-10-17 | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | qfq | 6,167,000 | 28,502,298 | 0.44% |
| 2023-10-16 | 4.65 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 10,006,020 | 46,156,960 | -2.13% |
| 2023-10-13 | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 7,068,000 | 33,243,430 | -0.85% |
| 2023-10-12 | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | qfq | 9,943,900 | 46,671,155 | 0.64% |
| 2023-10-11 | 4.70 | 4.75 | 4.63 | 4.70 | 4.70 | qfq | 8,189,500 | 38,459,379 | 0.21% |
| 2023-10-10 | 4.69 | 4.78 | 4.69 | 4.69 | 4.69 | qfq | 10,787,700 | 50,938,500 | 0.21% |
| 2023-10-09 | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | qfq | 19,281,530 | 91,266,386 | -5.07% |
| 2023-09-28 | 5.28 | 5.40 | 4.93 | 4.93 | 4.93 | qfq | 27,375,100 | 139,975,187 | -5.01% |
| 2023-09-27 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | qfq | 17,918,501 | 93,658,927 | 0.19% |
| 2023-09-26 | 5.08 | 5.27 | 5.06 | 5.18 | 5.18 | qfq | 14,073,513 | 72,734,595 | 1.37% |
| 2023-09-25 | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | qfq | 9,485,801 | 48,456,356 | -0.58% |
| 2023-09-22 | 5.10 | 5.17 | 5.04 | 5.14 | 5.14 | qfq | 12,491,468 | 63,878,773 | 0.78% |
| 2023-09-21 | 5.11 | 5.23 | 5.09 | 5.10 | 5.10 | qfq | 11,205,120 | 57,651,601 | -0.20% |
| 2023-09-20 | 5.01 | 5.17 | 4.99 | 5.11 | 5.11 | qfq | 10,827,721 | 55,116,161 | 1.59% |
| 2023-09-19 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | qfq | 7,249,121 | 36,544,836 | -0.79% |
| 2023-09-18 | 5.06 | 5.20 | 5.01 | 5.07 | 5.07 | qfq | 11,832,201 | 60,073,840 | 0.00% |
| 2023-09-15 | 4.93 | 5.10 | 4.90 | 5.07 | 5.07 | qfq | 13,551,201 | 67,931,756 | 2.42% |
| 2023-09-14 | 4.85 | 5.05 | 4.81 | 4.95 | 4.95 | qfq | 13,899,901 | 68,811,781 | 1.02% |
| 2023-09-13 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 11,855,902 | 58,218,993 | -1.61% |
| 2023-09-12 | 5.10 | 5.16 | 4.95 | 4.98 | 4.98 | qfq | 24,712,301 | 124,477,812 | -0.40% |
| 2023-09-11 | 5.00 | 5.00 | 4.93 | 5.00 | 5.00 | qfq | 14,826,104 | 74,097,681 | 5.04% |
| 2023-09-08 | 4.47 | 4.76 | 4.47 | 4.76 | 4.76 | qfq | 13,717,435 | 63,549,655 | 5.08% |
| 2023-09-07 | 4.63 | 4.63 | 4.51 | 4.53 | 4.53 | qfq | 9,024,300 | 41,218,920 | -2.58% |
| 2023-09-06 | 4.69 | 4.71 | 4.60 | 4.65 | 4.65 | qfq | 8,586,000 | 39,961,473 | -1.06% |
| 2023-09-05 | 4.78 | 4.79 | 4.67 | 4.70 | 4.70 | qfq | 8,798,800 | 41,421,964 | -2.29% |
| 2023-09-04 | 4.80 | 4.86 | 4.76 | 4.81 | 4.81 | qfq | 9,606,401 | 46,157,359 | 0.21% |
| 2023-09-01 | 4.87 | 4.91 | 4.79 | 4.80 | 4.80 | qfq | 9,722,655 | 47,087,355 | -1.03% |
| 2023-08-31 | 4.80 | 4.88 | 4.77 | 4.85 | 4.85 | qfq | 7,547,100 | 36,539,098 | -1.02% |
| 2023-08-30 | 4.95 | 5.03 | 4.86 | 4.90 | 4.90 | qfq | 9,639,187 | 47,666,544 | -0.41% |
| 2023-08-29 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | qfq | 7,620,101 | 37,135,183 | 2.71% |
| 2023-08-28 | 4.95 | 4.95 | 4.78 | 4.79 | 4.79 | qfq | 10,019,703 | 48,423,091 | -0.21% |
| 2023-08-25 | 4.95 | 4.99 | 4.75 | 4.80 | 4.80 | qfq | 12,557,300 | 60,988,513 | -4.00% |
| 2023-08-24 | 4.99 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 6,956,700 | 34,928,629 | -0.40% |
| 2023-08-23 | 5.10 | 5.12 | 4.98 | 5.02 | 5.02 | qfq | 8,440,900 | 42,586,820 | -1.95% |
| 2023-08-22 | 5.30 | 5.31 | 5.07 | 5.12 | 5.12 | qfq | 11,309,200 | 58,268,351 | -2.66% |
| 2023-08-21 | 5.18 | 5.32 | 5.14 | 5.26 | 5.26 | qfq | 10,026,831 | 52,465,980 | 2.94% |
| 2023-08-18 | 5.29 | 5.30 | 5.10 | 5.11 | 5.11 | qfq | 10,086,500 | 52,454,849 | -3.22% |
| 2023-08-17 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 8,731,800 | 46,141,795 | -0.38% |
| 2023-08-16 | 5.24 | 5.44 | 5.22 | 5.30 | 5.30 | qfq | 11,539,000 | 61,537,876 | 0.57% |
| 2023-08-15 | 5.35 | 5.41 | 5.24 | 5.27 | 5.27 | qfq | 12,872,900 | 68,371,476 | -1.50% |
| 2023-08-14 | 5.30 | 5.39 | 5.18 | 5.35 | 5.35 | qfq | 20,924,410 | 110,844,824 | 4.09% |
| 2023-08-11 | 5.03 | 5.21 | 5.02 | 5.14 | 5.14 | qfq | 11,002,665 | 56,219,672 | 1.58% |
| 2023-08-10 | 5.08 | 5.11 | 5.01 | 5.06 | 5.06 | qfq | 8,160,500 | 41,183,859 | -0.98% |
| 2023-08-09 | 5.15 | 5.20 | 5.10 | 5.11 | 5.11 | qfq | 5,815,800 | 29,848,941 | -0.97% |
| 2023-08-08 | 5.14 | 5.23 | 5.13 | 5.16 | 5.16 | qfq | 9,385,285 | 48,574,596 | -0.58% |
| 2023-08-07 | 5.29 | 5.44 | 5.11 | 5.19 | 5.19 | qfq | 17,687,046 | 93,157,351 | -0.57% |
| 2023-08-04 | 5.03 | 5.31 | 5.03 | 5.22 | 5.22 | qfq | 21,252,377 | 110,107,054 | 2.96% |
| 2023-08-03 | 4.89 | 5.12 | 4.86 | 5.07 | 5.07 | qfq | 24,198,780 | 121,847,222 | 3.89% |
| 2023-08-02 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 8,875,201 | 43,241,121 | -0.20% |
| 2023-08-01 | 4.85 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 8,109,900 | 39,610,479 | 0.41% |
| 2023-07-31 | 4.77 | 5.04 | 4.76 | 4.87 | 4.87 | qfq | 13,440,400 | 66,183,959 | 1.04% |
| 2023-07-28 | 4.80 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 8,410,100 | 40,319,425 | 0.21% |
| 2023-07-27 | 4.84 | 4.91 | 4.80 | 4.81 | 4.81 | qfq | 7,358,150 | 35,694,869 | 0.00% |
| 2023-07-26 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 6,054,600 | 29,222,054 | -1.43% |
| 2023-07-25 | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 6,647,900 | 32,492,562 | 1.04% |
| 2023-07-24 | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | qfq | 6,361,497 | 30,823,230 | -1.63% |
| 2023-07-21 | 4.89 | 4.93 | 4.85 | 4.91 | 4.91 | qfq | 4,754,591 | 23,275,327 | 0.82% |
| 2023-07-20 | 4.89 | 4.97 | 4.86 | 4.87 | 4.87 | qfq | 8,746,400 | 42,920,105 | -1.22% |
| 2023-07-19 | 4.84 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 12,833,300 | 63,147,996 | 1.02% |
| 2023-07-18 | 4.75 | 4.98 | 4.70 | 4.88 | 4.88 | qfq | 15,029,611 | 73,167,476 | 2.95% |
| 2023-07-17 | 4.76 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 8,778,220 | 41,489,100 | -1.46% |