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通葡600365.SH
最近收盘价2.642026-07-17
最近交易日2026-07-17
成交量（股）4,266,800
成交额（元）11,469,780
日线记录728
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 728 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 | 2.71 | 2.77 | 2.62 | 2.64 | 2.64 | qfq | 4,266,800 | 11,469,780 | -3.65% |
| 2026-07-16 | 2.70 | 2.76 | 2.66 | 2.74 | 2.74 | qfq | 2,873,200 | 7,841,897 | 1.11% |
| 2026-07-15 | 2.65 | 2.72 | 2.65 | 2.71 | 2.71 | qfq | 4,712,400 | 12,679,819 | 0.74% |
| 2026-07-14 | 2.73 | 2.78 | 2.66 | 2.69 | 2.69 | qfq | 5,533,800 | 14,947,329 | 2.67% |
| 2026-07-13 | 2.62 | 2.71 | 2.61 | 2.62 | 2.62 | qfq | 5,260,600 | 13,912,151 | 0.00% |
| 2026-07-10 | 2.50 | 2.63 | 2.47 | 2.62 | 2.62 | qfq | 4,280,300 | 10,965,436 | 4.38% |
| 2026-07-09 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 2,506,400 | 6,336,206 | -1.18% |
| 2026-07-08 | 2.45 | 2.55 | 2.45 | 2.54 | 2.54 | qfq | 3,906,100 | 9,813,902 | 3.67% |
| 2026-07-07 | 2.59 | 2.59 | 2.43 | 2.45 | 2.45 | qfq | 5,794,300 | 14,396,781 | -5.77% |
| 2026-07-06 | 2.57 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 4,925,000 | 12,744,855 | 1.17% |
| 2026-07-03 | 2.56 | 2.61 | 2.51 | 2.57 | 2.57 | qfq | 5,694,200 | 14,571,562 | 1.58% |
| 2026-07-02 | 2.49 | 2.59 | 2.49 | 2.53 | 2.53 | qfq | 6,990,700 | 17,831,912 | 2.43% |
| 2026-07-01 | 2.37 | 2.50 | 2.35 | 2.47 | 2.47 | qfq | 5,988,600 | 14,666,314 | 2.92% |
| 2026-06-30 | 2.38 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 4,214,600 | 10,089,963 | 0.84% |
| 2026-06-29 | 2.36 | 2.42 | 2.28 | 2.38 | 2.38 | qfq | 5,998,700 | 14,130,225 | -0.42% |
| 2026-06-26 | 2.35 | 2.42 | 2.29 | 2.39 | 2.39 | qfq | 4,801,600 | 11,356,595 | 0.84% |
| 2026-06-25 | 2.48 | 2.50 | 2.35 | 2.37 | 2.37 | qfq | 7,162,700 | 17,132,652 | -4.05% |
| 2026-06-24 | 2.53 | 2.62 | 2.43 | 2.47 | 2.47 | qfq | 6,997,202 | 17,753,646 | -2.37% |
| 2026-06-23 | 2.41 | 2.53 | 2.41 | 2.53 | 2.53 | qfq | 3,959,500 | 9,916,955 | 4.98% |
| 2026-06-22 | 2.42 | 2.44 | 2.32 | 2.41 | 2.41 | qfq | 7,052,200 | 16,679,727 | -1.23% |
| 2026-06-18 | 2.45 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 4,645,100 | 11,308,644 | -0.41% |
| 2026-06-17 | 2.50 | 2.53 | 2.44 | 2.45 | 2.45 | qfq | 5,699,300 | 14,076,816 | -3.16% |
| 2026-06-16 | 2.53 | 2.54 | 2.45 | 2.53 | 2.53 | qfq | 5,526,800 | 13,791,863 | 0.40% |
| 2026-06-15 | 2.55 | 2.61 | 2.50 | 2.52 | 2.52 | qfq | 4,776,200 | 12,164,957 | -1.18% |
| 2026-06-12 | 2.52 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 3,874,100 | 9,829,938 | 1.19% |
| 2026-06-11 | 2.55 | 2.57 | 2.49 | 2.52 | 2.52 | qfq | 5,710,000 | 14,375,437 | -1.95% |
| 2026-06-10 | 2.58 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 4,536,800 | 11,583,669 | -1.15% |
| 2026-06-09 | 2.61 | 2.64 | 2.56 | 2.60 | 2.60 | qfq | 3,595,400 | 9,370,657 | -0.38% |
| 2026-06-08 | 2.60 | 2.68 | 2.58 | 2.61 | 2.61 | qfq | 4,435,100 | 11,606,767 | -2.61% |
| 2026-06-05 | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 4,287,200 | 11,523,246 | 0.37% |
| 2026-06-04 | 2.72 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 4,472,900 | 11,985,293 | -2.55% |
| 2026-06-03 | 2.78 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 5,426,500 | 14,815,784 | -1.44% |
| 2026-06-02 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 5,445,200 | 15,220,956 | -1.42% |
| 2026-06-01 | 2.75 | 2.83 | 2.70 | 2.82 | 2.82 | qfq | 6,234,100 | 17,331,643 | 2.92% |
| 2026-05-29 | 2.78 | 2.79 | 2.69 | 2.74 | 2.74 | qfq | 6,384,300 | 17,551,321 | -1.79% |
| 2026-05-28 | 2.74 | 2.82 | 2.73 | 2.79 | 2.79 | qfq | 5,216,700 | 14,471,764 | 2.20% |
| 2026-05-27 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | qfq | 7,103,500 | 19,539,371 | -1.80% |
| 2026-05-26 | 2.80 | 2.81 | 2.74 | 2.78 | 2.78 | qfq | 5,629,806 | 15,548,617 | -0.71% |
| 2026-05-25 | 2.87 | 2.87 | 2.75 | 2.80 | 2.80 | qfq | 7,544,900 | 21,158,109 | -2.44% |
| 2026-05-22 | 2.85 | 2.90 | 2.81 | 2.87 | 2.87 | qfq | 6,747,200 | 19,263,608 | 0.70% |
| 2026-05-21 | 2.98 | 2.99 | 2.83 | 2.85 | 2.85 | qfq | 11,323,800 | 32,909,960 | -4.36% |
| 2026-05-20 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 7,341,500 | 21,935,904 | -1.97% |
| 2026-05-19 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 4,666,300 | 14,214,476 | 0.33% |
| 2026-05-18 | 3.03 | 3.05 | 2.98 | 3.03 | 3.03 | qfq | 6,623,100 | 19,894,685 | 0.00% |
| 2026-05-15 | 3.09 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 9,340,300 | 28,419,356 | -1.62% |
| 2026-05-14 | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | qfq | 13,789,502 | 42,814,769 | 0.00% |
| 2026-05-13 | 2.98 | 3.09 | 2.98 | 3.08 | 3.08 | qfq | 8,654,022 | 26,419,930 | 3.70% |
| 2026-05-12 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | qfq | 6,547,320 | 19,575,546 | -1.00% |
| 2026-05-11 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | qfq | 6,359,700 | 19,199,475 | -1.32% |
| 2026-05-08 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 8,242,902 | 25,000,415 | 1.00% |
| 2026-05-07 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 4,509,300 | 13,604,425 | -0.66% |
| 2026-05-06 | 3.09 | 3.11 | 3.02 | 3.03 | 3.03 | qfq | 8,062,200 | 24,565,637 | -1.94% |
| 2026-04-30 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 5,016,800 | 15,505,675 | 0.32% |
| 2026-04-29 | 3.05 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 6,812,002 | 20,972,997 | 0.33% |
| 2026-04-28 | 3.08 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 4,939,402 | 15,247,667 | -0.97% |
| 2026-04-27 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 6,190,700 | 19,089,059 | 0.00% |
| 2026-04-24 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | qfq | 3,035,002 | 9,364,614 | 0.65% |
| 2026-04-23 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | qfq | 4,186,600 | 12,913,032 | -0.65% |
| 2026-04-22 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | qfq | 4,292,000 | 13,273,056 | -0.32% |
| 2026-04-21 | 3.12 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 7,193,000 | 22,237,804 | -1.27% |
| 2026-04-20 | 3.07 | 3.15 | 3.05 | 3.15 | 3.15 | qfq | 6,537,300 | 20,239,018 | 2.27% |
| 2026-04-17 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | qfq | 4,121,800 | 12,707,198 | -1.60% |
| 2026-04-16 | 3.11 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 4,150,900 | 12,861,604 | 0.97% |
| 2026-04-15 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 2,320,302 | 7,215,255 | -0.64% |
| 2026-04-14 | 3.13 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 4,384,400 | 13,665,450 | 0.32% |
| 2026-04-13 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 4,837,500 | 15,008,401 | 0.97% |
| 2026-04-10 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | qfq | 5,210,200 | 15,961,088 | 1.32% |
| 2026-04-09 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 3,582,900 | 10,887,785 | -1.30% |
| 2026-04-08 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 5,275,402 | 16,180,524 | 2.33% |
| 2026-04-07 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | qfq | 4,708,002 | 14,075,154 | 0.67% |
| 2026-04-03 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 4,172,000 | 12,491,568 | -1.32% |
| 2026-04-02 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 4,267,000 | 13,061,262 | -2.88% |
| 2026-04-01 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | qfq | 3,454,500 | 10,786,482 | 1.30% |
| 2026-03-31 | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | qfq | 5,671,700 | 17,847,591 | -1.60% |
| 2026-03-30 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | qfq | 5,241,500 | 16,200,211 | 0.00% |
| 2026-03-27 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 5,341,300 | 16,775,072 | -0.32% |
| 2026-03-26 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 5,667,800 | 17,756,008 | -0.32% |
| 2026-03-25 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | qfq | 7,890,600 | 24,574,780 | 4.30% |
| 2026-03-24 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | qfq | 6,609,300 | 19,829,192 | 2.03% |
| 2026-03-23 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | qfq | 9,185,300 | 27,551,640 | -5.13% |
| 2026-03-20 | 3.18 | 3.22 | 3.10 | 3.12 | 3.12 | qfq | 8,264,800 | 26,039,250 | -1.89% |
| 2026-03-19 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 6,376,800 | 20,469,208 | -3.05% |
| 2026-03-18 | 3.30 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 4,596,100 | 14,972,773 | -0.30% |
| 2026-03-17 | 3.30 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 5,855,200 | 19,321,370 | -0.90% |
| 2026-03-16 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | qfq | 6,763,700 | 22,182,477 | 2.79% |
| 2026-03-13 | 3.25 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 5,205,100 | 16,899,362 | -0.62% |
| 2026-03-12 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 6,235,500 | 20,384,446 | -1.81% |
| 2026-03-11 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 8,780,802 | 29,110,517 | -2.36% |
| 2026-03-10 | 3.27 | 3.41 | 3.26 | 3.39 | 3.39 | qfq | 10,994,702 | 36,738,836 | 4.31% |
| 2026-03-09 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 6,553,824 | 21,056,478 | 1.25% |
| 2026-03-06 | 3.14 | 3.22 | 3.13 | 3.21 | 3.21 | qfq | 5,388,722 | 17,163,797 | 1.90% |
| 2026-03-05 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | qfq | 5,785,700 | 18,156,883 | 2.61% |
| 2026-03-04 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 4,613,702 | 14,115,788 | -0.32% |
| 2026-03-03 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | qfq | 6,583,488 | 20,639,362 | -1.60% |
| 2026-03-02 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 4,597,202 | 14,503,565 | -2.49% |
| 2026-02-27 | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 4,538,900 | 14,499,804 | 1.26% |
| 2026-02-26 | 3.21 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 4,559,800 | 14,500,746 | -1.25% |
| 2026-02-25 | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 7,230,600 | 23,115,365 | 1.26% |
| 2026-02-24 | 3.09 | 3.18 | 3.09 | 3.17 | 3.17 | qfq | 5,990,110 | 18,825,318 | 3.26% |
| 2026-02-13 | 3.07 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 2,642,200 | 8,166,087 | -0.32% |
| 2026-02-12 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 5,322,900 | 16,468,776 | -1.91% |
| 2026-02-11 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 4,628,002 | 14,521,672 | 0.00% |
| 2026-02-10 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 3,475,200 | 10,939,884 | 0.32% |
| 2026-02-09 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 3,796,790 | 11,912,157 | -0.32% |
| 2026-02-06 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | qfq | 4,965,790 | 15,487,771 | 0.00% |
| 2026-02-05 | 3.10 | 3.17 | 3.09 | 3.14 | 3.14 | qfq | 4,632,400 | 14,532,458 | 1.29% |
| 2026-02-04 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 4,108,912 | 12,694,989 | 0.98% |
| 2026-02-03 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | qfq | 4,186,110 | 12,697,294 | 1.66% |
| 2026-02-02 | 2.97 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 5,724,600 | 17,298,559 | 1.00% |
| 2026-01-30 | 3.04 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 6,404,200 | 19,251,260 | -2.61% |
| 2026-01-29 | 3.00 | 3.10 | 2.99 | 3.07 | 3.07 | qfq | 9,054,314 | 27,519,294 | 2.33% |
| 2026-01-28 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | qfq | 8,710,804 | 26,441,996 | -2.91% |
| 2026-01-27 | 3.11 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 5,457,500 | 16,841,823 | -0.96% |
| 2026-01-26 | 3.17 | 3.18 | 3.09 | 3.12 | 3.12 | qfq | 10,696,502 | 33,388,414 | -2.19% |
| 2026-01-23 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | qfq | 6,524,800 | 20,758,034 | -0.31% |
| 2026-01-22 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | qfq | 2,598,703 | 8,286,727 | 0.63% |
| 2026-01-21 | 3.20 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 3,807,700 | 12,131,269 | -1.24% |
| 2026-01-20 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 5,844,400 | 18,799,520 | 0.31% |
| 2026-01-19 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | qfq | 3,291,300 | 10,501,010 | 0.00% |
| 2026-01-16 | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | qfq | 2,840,800 | 9,033,124 | 1.26% |
| 2026-01-15 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 2,745,000 | 8,715,805 | -0.31% |
| 2026-01-14 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 4,359,800 | 13,905,807 | -0.31% |
| 2026-01-13 | 3.21 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 4,915,600 | 15,705,545 | -0.62% |
| 2026-01-12 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 5,380,500 | 17,296,746 | -1.23% |
| 2026-01-09 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | qfq | 5,825,500 | 18,864,115 | 0.00% |
| 2026-01-08 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 4,206,700 | 13,647,940 | 0.00% |
| 2026-01-07 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 3,556,900 | 11,571,587 | -0.31% |
| 2026-01-06 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 5,362,700 | 17,487,891 | -0.61% |
| 2026-01-05 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | qfq | 5,241,900 | 17,106,995 | 0.92% |
| 2025-12-31 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 1,660,000 | 5,385,197 | -0.31% |
| 2025-12-30 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 2,408,102 | 7,826,462 | 0.00% |
| 2025-12-29 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 4,618,820 | 15,063,741 | -1.21% |
| 2025-12-26 | 3.35 | 3.36 | 3.24 | 3.30 | 3.30 | qfq | 6,828,283 | 22,428,719 | -1.49% |
| 2025-12-25 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | qfq | 3,946,900 | 13,285,127 | 0.30% |
| 2025-12-24 | 3.25 | 3.34 | 3.24 | 3.34 | 3.34 | qfq | 2,718,624 | 8,972,522 | 2.45% |
| 2025-12-23 | 3.32 | 3.36 | 3.25 | 3.26 | 3.26 | qfq | 3,663,900 | 12,120,642 | -1.21% |
| 2025-12-22 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 4,374,600 | 14,436,000 | 1.85% |
| 2025-12-19 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | qfq | 2,147,900 | 6,950,220 | 1.25% |
| 2025-12-18 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | qfq | 3,265,200 | 10,586,733 | -0.62% |
| 2025-12-17 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | qfq | 4,616,600 | 14,646,675 | 1.90% |
| 2025-12-16 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | qfq | 3,998,700 | 12,608,069 | -0.94% |
| 2025-12-15 | 3.12 | 3.21 | 3.08 | 3.19 | 3.19 | qfq | 5,619,300 | 17,709,387 | 0.95% |
| 2025-12-12 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | qfq | 5,916,300 | 18,909,519 | -1.56% |
| 2025-12-11 | 3.26 | 3.27 | 3.18 | 3.21 | 3.21 | qfq | 5,088,800 | 16,335,351 | -1.23% |
| 2025-12-10 | 3.29 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 4,614,100 | 15,024,794 | -1.22% |
| 2025-12-09 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | qfq | 5,377,200 | 17,813,940 | -1.79% |
| 2025-12-08 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 6,238,100 | 21,033,029 | -1.47% |
| 2025-12-05 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 5,129,100 | 17,401,278 | -0.58% |
| 2025-12-04 | 3.45 | 3.50 | 3.37 | 3.42 | 3.42 | qfq | 9,083,404 | 31,057,414 | -2.01% |
| 2025-12-03 | 3.59 | 3.68 | 3.46 | 3.49 | 3.49 | qfq | 15,045,993 | 53,567,860 | -1.41% |
| 2025-12-02 | 3.36 | 3.54 | 3.35 | 3.54 | 3.54 | qfq | 15,632,393 | 54,548,468 | 5.04% |
| 2025-12-01 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 4,764,600 | 16,020,912 | -0.59% |
| 2025-11-28 | 3.29 | 3.42 | 3.27 | 3.39 | 3.39 | qfq | 7,195,022 | 24,125,599 | 3.67% |
| 2025-11-27 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 3,917,200 | 12,819,350 | 0.31% |
| 2025-11-26 | 3.26 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 3,307,900 | 10,804,584 | 0.31% |
| 2025-11-25 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 4,504,782 | 14,666,548 | 0.62% |
| 2025-11-24 | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | qfq | 5,572,600 | 17,864,931 | 2.22% |
| 2025-11-21 | 3.29 | 3.29 | 3.15 | 3.16 | 3.16 | qfq | 9,637,500 | 30,917,427 | -4.82% |
| 2025-11-20 | 3.35 | 3.37 | 3.23 | 3.32 | 3.32 | qfq | 9,971,400 | 32,890,738 | -1.19% |
| 2025-11-19 | 3.44 | 3.46 | 3.34 | 3.36 | 3.36 | qfq | 8,231,902 | 27,980,938 | -2.33% |
| 2025-11-18 | 3.43 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 8,099,200 | 27,616,685 | 0.00% |
| 2025-11-17 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 5,475,200 | 18,626,235 | 0.88% |
| 2025-11-14 | 3.44 | 3.51 | 3.40 | 3.41 | 3.41 | qfq | 8,878,402 | 30,628,901 | -1.16% |
| 2025-11-13 | 3.40 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 8,399,920 | 28,784,763 | 1.17% |
| 2025-11-12 | 3.43 | 3.44 | 3.37 | 3.41 | 3.41 | qfq | 7,406,720 | 25,201,480 | -0.87% |
| 2025-11-11 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 12,409,500 | 42,043,147 | 3.30% |
| 2025-11-10 | 3.30 | 3.34 | 3.29 | 3.33 | 3.33 | qfq | 6,904,000 | 22,869,666 | 0.60% |
| 2025-11-07 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | qfq | 6,517,140 | 21,457,363 | 0.61% |
| 2025-11-06 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 7,943,600 | 26,246,891 | -1.50% |
| 2025-11-05 | 3.36 | 3.37 | 3.30 | 3.34 | 3.34 | qfq | 7,015,000 | 23,409,341 | -1.18% |
| 2025-11-04 | 3.36 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 8,251,400 | 27,800,822 | 0.60% |
| 2025-11-03 | 3.29 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 7,068,400 | 23,576,967 | 2.13% |
| 2025-10-31 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 4,620,900 | 15,203,664 | 0.30% |
| 2025-10-30 | 3.24 | 3.32 | 3.19 | 3.28 | 3.28 | qfq | 7,116,500 | 23,212,078 | 0.92% |
| 2025-10-29 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 4,052,000 | 13,103,597 | -1.22% |
| 2025-10-28 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 5,525,020 | 18,160,962 | -0.60% |
| 2025-10-27 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 5,377,000 | 17,802,721 | -0.90% |
| 2025-10-24 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | qfq | 4,433,800 | 14,823,107 | 0.00% |
| 2025-10-23 | 3.31 | 3.34 | 3.28 | 3.34 | 3.34 | qfq | 4,848,500 | 16,060,453 | 0.30% |
| 2025-10-22 | 3.32 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 4,852,700 | 16,122,734 | 0.60% |
| 2025-10-21 | 3.20 | 3.32 | 3.20 | 3.31 | 3.31 | qfq | 6,136,300 | 20,130,013 | 2.48% |
| 2025-10-20 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 6,222,400 | 19,932,322 | 2.54% |
| 2025-10-17 | 3.16 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 3,161,500 | 10,008,824 | -0.94% |
| 2025-10-16 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 4,014,200 | 12,799,045 | -1.24% |
| 2025-10-15 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 4,052,303 | 12,978,208 | 1.90% |
| 2025-10-14 | 3.19 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 4,555,900 | 14,525,965 | -0.94% |
| 2025-10-13 | 3.16 | 3.19 | 3.11 | 3.19 | 3.19 | qfq | 5,165,700 | 16,298,260 | -0.31% |
| 2025-10-10 | 3.16 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 3,184,400 | 10,176,285 | 0.95% |
| 2025-10-09 | 3.26 | 3.28 | 3.14 | 3.17 | 3.17 | qfq | 6,624,100 | 21,124,224 | -3.06% |
| 2025-09-30 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 4,650,600 | 15,265,008 | -0.91% |
| 2025-09-29 | 3.30 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 4,615,002 | 15,271,457 | -0.60% |
| 2025-09-26 | 3.20 | 3.33 | 3.18 | 3.32 | 3.32 | qfq | 6,446,300 | 21,032,646 | 3.43% |
| 2025-09-25 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | qfq | 4,482,200 | 14,330,243 | -0.31% |
| 2025-09-24 | 3.21 | 3.26 | 3.14 | 3.22 | 3.22 | qfq | 12,781,500 | 40,899,629 | -1.23% |
| 2025-09-23 | 3.33 | 3.35 | 3.20 | 3.26 | 3.26 | qfq | 6,581,762 | 21,417,898 | -2.40% |
| 2025-09-22 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 6,675,900 | 22,426,512 | -0.60% |
| 2025-09-19 | 3.38 | 3.41 | 3.29 | 3.36 | 3.36 | qfq | 6,236,500 | 20,807,886 | -1.18% |
| 2025-09-18 | 3.48 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 7,278,000 | 24,988,660 | -2.86% |
| 2025-09-17 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 5,235,202 | 18,327,492 | -0.28% |
| 2025-09-16 | 3.49 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 8,684,600 | 30,637,363 | 0.86% |
| 2025-09-15 | 3.45 | 3.49 | 3.35 | 3.48 | 3.48 | qfq | 11,622,916 | 39,607,018 | 0.87% |
| 2025-09-12 | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | qfq | 12,948,100 | 44,226,319 | 4.86% |
| 2025-09-11 | 3.35 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 6,959,103 | 22,928,766 | -1.79% |
| 2025-09-10 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 5,433,300 | 18,135,633 | 0.30% |
| 2025-09-09 | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 9,456,800 | 31,353,962 | 1.21% |
| 2025-09-08 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | qfq | 7,146,200 | 23,403,742 | 1.54% |
| 2025-09-05 | 3.24 | 3.26 | 3.21 | 3.25 | 3.25 | qfq | 4,274,442 | 13,846,133 | 0.31% |
| 2025-09-04 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | qfq | 4,576,700 | 14,871,667 | -0.31% |
| 2025-09-03 | 3.30 | 3.32 | 3.21 | 3.25 | 3.25 | qfq | 3,453,864 | 11,280,703 | -1.22% |
| 2025-09-02 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | qfq | 4,346,900 | 14,313,384 | -2.08% |
| 2025-09-01 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 5,316,500 | 17,922,891 | 0.30% |
| 2025-08-29 | 3.39 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 4,378,700 | 14,789,957 | -2.05% |
| 2025-08-28 | 3.44 | 3.48 | 3.31 | 3.42 | 3.42 | qfq | 7,630,480 | 25,840,636 | -0.87% |
| 2025-08-27 | 3.48 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 7,169,300 | 24,901,965 | -1.43% |
| 2025-08-26 | 3.49 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 4,547,300 | 15,937,034 | 0.29% |
| 2025-08-25 | 3.50 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 6,867,700 | 24,127,985 | -0.85% |
| 2025-08-22 | 3.52 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 5,769,900 | 20,229,435 | 0.28% |
| 2025-08-21 | 3.48 | 3.56 | 3.44 | 3.51 | 3.51 | qfq | 6,446,200 | 22,587,515 | 0.86% |
| 2025-08-20 | 3.36 | 3.52 | 3.35 | 3.48 | 3.48 | qfq | 8,766,280 | 30,239,984 | 3.57% |
| 2025-08-19 | 3.41 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 8,107,100 | 27,289,412 | -1.18% |
| 2025-08-18 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | qfq | 9,442,089 | 32,184,877 | -0.58% |
| 2025-08-15 | 3.26 | 3.42 | 3.25 | 3.42 | 3.42 | qfq | 16,899,191 | 57,177,796 | 4.91% |
| 2025-08-14 | 3.21 | 3.36 | 3.19 | 3.26 | 3.26 | qfq | 10,400,000 | 34,035,273 | 1.56% |
| 2025-08-13 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | qfq | 3,365,450 | 10,767,980 | 0.94% |
| 2025-08-12 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 3,068,900 | 9,753,958 | 0.32% |
| 2025-08-11 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 4,666,302 | 14,794,233 | -1.25% |
| 2025-08-08 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 3,017,902 | 9,648,591 | 0.63% |
| 2025-08-07 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | qfq | 3,883,400 | 12,399,741 | 0.95% |
| 2025-08-06 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 4,256,100 | 13,340,483 | 0.96% |
| 2025-08-05 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | qfq | 2,367,100 | 7,409,765 | -0.63% |
| 2025-08-04 | 3.04 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 4,345,110 | 13,504,510 | 2.94% |
| 2025-08-01 | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | qfq | 4,327,830 | 13,220,071 | 1.32% |
| 2025-07-31 | 3.12 | 3.15 | 3.01 | 3.02 | 3.02 | qfq | 8,702,400 | 26,648,908 | -4.13% |
| 2025-07-30 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 4,066,900 | 12,707,374 | 0.32% |
| 2025-07-29 | 3.20 | 3.21 | 3.08 | 3.14 | 3.14 | qfq | 8,320,502 | 25,993,929 | -2.18% |
| 2025-07-28 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 4,648,000 | 14,984,948 | -1.23% |
| 2025-07-25 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 3,521,602 | 11,444,745 | 0.31% |
| 2025-07-24 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | qfq | 2,778,000 | 9,003,716 | 0.31% |
| 2025-07-23 | 3.23 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 3,041,102 | 9,806,697 | 0.00% |
| 2025-07-22 | 3.27 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 3,456,400 | 11,162,436 | -0.92% |
| 2025-07-21 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 2,604,700 | 8,494,132 | 0.00% |
| 2025-07-18 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 3,472,500 | 11,393,601 | -1.21% |
| 2025-07-17 | 3.31 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 3,269,000 | 10,778,385 | -0.60% |
| 2025-07-16 | 3.31 | 3.38 | 3.27 | 3.32 | 3.32 | qfq | 4,949,100 | 16,494,261 | 0.61% |
| 2025-07-15 | 3.31 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 3,666,380 | 12,106,016 | -1.20% |
| 2025-07-14 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 4,239,900 | 14,074,851 | -1.18% |
| 2025-07-11 | 3.44 | 3.44 | 3.32 | 3.38 | 3.38 | qfq | 5,790,900 | 19,546,206 | -1.74% |
| 2025-07-10 | 3.44 | 3.47 | 3.40 | 3.44 | 3.44 | qfq | 3,281,100 | 11,254,221 | 0.00% |
| 2025-07-09 | 3.47 | 3.51 | 3.41 | 3.44 | 3.44 | qfq | 5,535,700 | 19,174,069 | -0.58% |
| 2025-07-08 | 3.40 | 3.52 | 3.37 | 3.46 | 3.46 | qfq | 7,099,500 | 24,487,803 | -0.86% |
| 2025-07-07 | 3.51 | 3.58 | 3.46 | 3.49 | 3.49 | qfq | 5,679,400 | 19,927,435 | -1.13% |
| 2025-07-04 | 3.52 | 3.57 | 3.43 | 3.53 | 3.53 | qfq | 7,351,900 | 25,624,180 | 0.28% |
| 2025-07-03 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | qfq | 8,566,696 | 29,913,005 | 0.00% |
| 2025-07-02 | 3.40 | 3.57 | 3.38 | 3.52 | 3.52 | qfq | 12,316,802 | 43,337,085 | 3.53% |
| 2025-07-01 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 4,084,304 | 13,819,559 | 1.19% |
| 2025-06-30 | 3.36 | 3.43 | 3.33 | 3.36 | 3.36 | qfq | 6,567,200 | 22,196,106 | 1.51% |
| 2025-06-27 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 3,248,200 | 10,719,822 | 0.61% |
| 2025-06-26 | 3.33 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 6,545,200 | 21,665,254 | -2.37% |
| 2025-06-25 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 5,469,100 | 18,564,201 | -1.75% |
| 2025-06-24 | 3.39 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 3,733,392 | 12,845,707 | 1.48% |
| 2025-06-23 | 3.32 | 3.41 | 3.32 | 3.38 | 3.38 | qfq | 3,318,000 | 11,184,678 | 0.60% |
| 2025-06-20 | 3.37 | 3.39 | 3.28 | 3.36 | 3.36 | qfq | 3,571,200 | 11,931,008 | -0.30% |
| 2025-06-19 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 4,939,800 | 16,700,257 | -1.46% |
| 2025-06-18 | 3.48 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 6,301,502 | 21,539,802 | -1.72% |
| 2025-06-17 | 3.46 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 5,203,200 | 18,159,748 | 0.00% |
| 2025-06-16 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | qfq | 6,870,500 | 23,919,741 | 1.46% |
| 2025-06-13 | 3.52 | 3.56 | 3.38 | 3.43 | 3.43 | qfq | 9,652,400 | 33,310,063 | -3.65% |
| 2025-06-12 | 3.46 | 3.58 | 3.45 | 3.56 | 3.56 | qfq | 10,927,202 | 38,359,244 | 1.71% |
| 2025-06-11 | 3.45 | 3.63 | 3.41 | 3.50 | 3.50 | qfq | 18,630,702 | 66,551,283 | 1.16% |
| 2025-06-10 | 3.47 | 3.54 | 3.37 | 3.46 | 3.46 | qfq | 12,571,451 | 43,511,632 | 1.47% |
| 2025-06-09 | 3.22 | 3.41 | 3.21 | 3.41 | 3.41 | qfq | 7,909,653 | 26,266,109 | 4.92% |
| 2025-06-06 | 3.19 | 3.31 | 3.18 | 3.25 | 3.25 | qfq | 7,735,300 | 25,016,970 | 1.56% |
| 2025-06-05 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | qfq | 5,914,300 | 18,866,464 | -0.31% |
| 2025-06-04 | 3.20 | 3.26 | 3.10 | 3.21 | 3.21 | qfq | 12,990,651 | 41,448,850 | 0.31% |
| 2025-06-03 | 3.37 | 3.49 | 3.20 | 3.20 | 3.20 | qfq | 15,412,794 | 51,057,474 | -5.04% |
| 2025-05-30 | 3.30 | 3.37 | 3.24 | 3.37 | 3.37 | qfq | 8,959,092 | 29,854,445 | 4.98% |
| 2025-05-29 | 3.06 | 3.21 | 3.06 | 3.21 | 3.21 | qfq | 5,456,602 | 17,339,132 | 4.90% |
| 2025-05-28 | 3.12 | 3.16 | 3.03 | 3.06 | 3.06 | qfq | 4,168,900 | 12,753,545 | -1.29% |
| 2025-05-27 | 3.04 | 3.13 | 3.03 | 3.10 | 3.10 | qfq | 5,233,650 | 16,111,485 | 1.64% |
| 2025-05-26 | 2.92 | 3.08 | 2.92 | 3.05 | 3.05 | qfq | 6,247,222 | 18,784,352 | 4.10% |
| 2025-05-23 | 3.00 | 3.03 | 2.92 | 2.93 | 2.93 | qfq | 4,587,700 | 13,682,566 | -3.30% |
| 2025-05-22 | 3.00 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 5,513,300 | 16,692,936 | 1.00% |
| 2025-05-21 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 5,661,600 | 17,025,227 | -0.66% |
| 2025-05-20 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | qfq | 8,646,900 | 26,465,716 | -2.58% |
| 2025-05-19 | 3.07 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 5,676,722 | 17,580,817 | 0.98% |
| 2025-05-16 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | qfq | 4,908,702 | 14,998,792 | 1.32% |
| 2025-05-15 | 3.04 | 3.12 | 3.01 | 3.03 | 3.03 | qfq | 6,197,002 | 19,002,182 | 0.00% |
| 2025-05-14 | 3.04 | 3.05 | 2.95 | 3.03 | 3.03 | qfq | 7,278,400 | 21,852,961 | -0.33% |
| 2025-05-13 | 3.16 | 3.18 | 3.01 | 3.04 | 3.04 | qfq | 9,633,500 | 29,830,337 | -3.80% |
| 2025-05-12 | 3.12 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 8,166,800 | 25,383,139 | 0.00% |
| 2025-05-09 | 3.20 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 11,379,002 | 36,253,799 | 1.61% |
| 2025-05-08 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | qfq | 10,307,900 | 32,559,767 | -0.64% |
| 2025-05-07 | 3.00 | 3.13 | 2.99 | 3.13 | 3.13 | qfq | 6,894,292 | 21,267,285 | 5.03% |
| 2025-05-06 | 2.96 | 2.99 | 2.82 | 2.98 | 2.98 | qfq | 12,022,100 | 35,045,581 | 0.34% |
| 2025-04-30 | 2.99 | 3.04 | 2.92 | 2.97 | 2.97 | qfq | 12,885,800 | 38,319,875 | -0.67% |
| 2025-04-29 | 2.99 | 3.05 | 2.99 | 2.99 | 2.99 | qfq | 10,541,800 | 31,541,510 | -5.08% |
| 2025-04-28 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 18,880,200 | 58,805,671 | 5.00% |
| 2025-04-25 | 3.09 | 3.26 | 2.95 | 3.00 | 3.00 | qfq | 25,878,612 | 79,969,241 | -3.23% |
| 2025-04-24 | 2.95 | 3.10 | 2.93 | 3.10 | 3.10 | qfq | 13,006,384 | 39,333,651 | 5.08% |
| 2025-04-23 | 2.95 | 2.95 | 2.89 | 2.95 | 2.95 | qfq | 22,090,904 | 65,037,103 | 4.98% |
| 2025-04-22 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | qfq | 1,298,900 | 3,649,909 | 4.85% |
| 2025-04-21 | 2.58 | 2.68 | 2.57 | 2.68 | 2.68 | qfq | 2,171,020 | 5,758,602 | 5.10% |
| 2025-04-18 | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 1,830,800 | 4,659,356 | -0.78% |
| 2025-04-17 | 2.53 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 2,779,951 | 7,124,807 | 0.39% |
| 2025-04-16 | 2.58 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 2,468,400 | 6,327,190 | -1.54% |
| 2025-04-15 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 2,509,308 | 6,473,078 | 1.17% |
| 2025-04-14 | 2.52 | 2.60 | 2.52 | 2.57 | 2.57 | qfq | 3,239,110 | 8,311,709 | 2.39% |
| 2025-04-11 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 1,745,588 | 4,381,953 | 0.40% |
| 2025-04-10 | 2.45 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 3,237,268 | 8,088,407 | 2.46% |
| 2025-04-09 | 2.39 | 2.45 | 2.30 | 2.44 | 2.44 | qfq | 5,441,876 | 12,818,430 | 0.83% |
| 2025-04-08 | 2.44 | 2.49 | 2.39 | 2.42 | 2.42 | qfq | 5,745,080 | 13,902,577 | -3.97% |
| 2025-04-07 | 2.53 | 2.56 | 2.52 | 2.52 | 2.52 | qfq | 3,942,400 | 9,957,480 | -4.91% |
| 2025-04-03 | 2.61 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 2,640,702 | 6,959,693 | 0.76% |
| 2025-04-02 | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 2,490,580 | 6,547,572 | 0.00% |
| 2025-04-01 | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | qfq | 2,200,102 | 5,771,025 | 1.54% |
| 2025-03-31 | 2.57 | 2.60 | 2.54 | 2.59 | 2.59 | qfq | 3,599,822 | 9,247,849 | -0.38% |
| 2025-03-28 | 2.66 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 4,701,802 | 12,280,225 | -2.26% |
| 2025-03-27 | 2.69 | 2.69 | 2.61 | 2.66 | 2.66 | qfq | 3,685,900 | 9,767,347 | -1.48% |
| 2025-03-26 | 2.67 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 4,034,232 | 10,845,679 | 0.75% |
| 2025-03-25 | 2.65 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 3,250,600 | 8,683,914 | 0.37% |
| 2025-03-24 | 2.78 | 2.79 | 2.65 | 2.67 | 2.67 | qfq | 7,782,402 | 21,030,033 | -4.30% |
| 2025-03-21 | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 4,683,300 | 13,207,933 | -0.71% |
| 2025-03-20 | 2.78 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 5,656,930 | 15,942,711 | 1.08% |
| 2025-03-19 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 3,863,500 | 10,732,011 | -0.71% |
| 2025-03-18 | 2.80 | 2.85 | 2.79 | 2.80 | 2.80 | qfq | 5,151,030 | 14,491,026 | 0.00% |
| 2025-03-17 | 2.80 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 4,504,400 | 12,576,747 | 0.00% |
| 2025-03-14 | 2.78 | 2.83 | 2.77 | 2.80 | 2.80 | qfq | 5,584,930 | 15,594,249 | 0.72% |
| 2025-03-13 | 2.78 | 2.78 | 2.74 | 2.78 | 2.78 | qfq | 2,713,840 | 7,493,638 | 0.00% |
| 2025-03-12 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 3,573,622 | 9,998,778 | -0.71% |
| 2025-03-11 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 2,719,522 | 7,543,292 | 0.36% |
| 2025-03-10 | 2.74 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 2,888,800 | 8,025,827 | 1.45% |
| 2025-03-07 | 2.77 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 3,173,900 | 8,755,476 | 0.36% |
| 2025-03-06 | 2.70 | 2.83 | 2.69 | 2.74 | 2.74 | qfq | 6,017,012 | 16,523,014 | 1.48% |
| 2025-03-05 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | qfq | 1,121,500 | 3,019,903 | 0.00% |
| 2025-03-04 | 2.69 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 3,328,100 | 8,958,718 | 0.00% |
| 2025-03-03 | 2.70 | 2.71 | 2.68 | 2.70 | 2.70 | qfq | 1,511,600 | 4,078,368 | 0.00% |
| 2025-02-28 | 2.74 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 3,297,600 | 8,900,856 | -1.46% |
| 2025-02-27 | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | qfq | 2,938,147 | 7,969,000 | 0.37% |
| 2025-02-26 | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 2,851,000 | 7,730,867 | 0.74% |
| 2025-02-25 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 3,532,500 | 9,605,775 | -1.81% |
| 2025-02-24 | 2.77 | 2.86 | 2.73 | 2.76 | 2.76 | qfq | 4,625,202 | 12,921,311 | 1.10% |
| 2025-02-21 | 2.72 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 3,150,202 | 8,542,785 | 0.37% |
| 2025-02-20 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 4,497,800 | 12,169,925 | 0.74% |
| 2025-02-19 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 4,438,700 | 11,810,893 | 1.50% |
| 2025-02-18 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 3,666,902 | 9,765,671 | -0.37% |
| 2025-02-17 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | qfq | 3,842,800 | 10,256,485 | -0.74% |
| 2025-02-14 | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | qfq | 1,847,000 | 4,973,022 | 0.00% |
| 2025-02-13 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 2,047,900 | 5,538,712 | -0.37% |
| 2025-02-12 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 1,608,200 | 4,335,513 | 0.00% |
| 2025-02-11 | 2.69 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 2,403,688 | 6,504,435 | -0.37% |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 2,723,000 | 7,340,978 | 0.37% |
| 2025-02-07 | 2.66 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 3,470,851 | 9,366,601 | 1.12% |
| 2025-02-06 | 2.62 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 2,571,600 | 6,793,437 | 1.91% |
| 2025-02-05 | 2.60 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 3,532,600 | 9,160,619 | 1.16% |
| 2025-01-27 | 2.60 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 2,987,600 | 7,758,049 | -0.77% |
| 2025-01-24 | 2.62 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 3,430,600 | 8,970,840 | -0.76% |
| 2025-01-23 | 2.69 | 2.75 | 2.62 | 2.63 | 2.63 | qfq | 5,113,800 | 13,665,919 | -2.23% |
| 2025-01-22 | 2.55 | 2.69 | 2.54 | 2.69 | 2.69 | qfq | 5,164,288 | 13,616,953 | 5.08% |
| 2025-01-21 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 2,638,800 | 6,788,048 | -1.16% |
| 2025-01-20 | 2.55 | 2.63 | 2.53 | 2.59 | 2.59 | qfq | 3,677,880 | 9,490,121 | 1.97% |
| 2025-01-17 | 2.55 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 4,447,088 | 11,291,144 | -0.78% |
| 2025-01-16 | 2.56 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 4,156,600 | 10,728,202 | 0.00% |
| 2025-01-15 | 2.59 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 3,508,900 | 8,986,758 | -1.92% |
| 2025-01-14 | 2.52 | 2.63 | 2.52 | 2.61 | 2.61 | qfq | 5,492,100 | 14,101,893 | 3.98% |
| 2025-01-13 | 2.53 | 2.56 | 2.45 | 2.51 | 2.51 | qfq | 3,599,150 | 9,023,987 | -2.33% |
| 2025-01-10 | 2.70 | 2.70 | 2.57 | 2.57 | 2.57 | qfq | 5,244,500 | 13,750,355 | -4.81% |
| 2025-01-09 | 2.71 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 4,850,300 | 13,080,019 | -1.10% |
| 2025-01-08 | 2.76 | 2.79 | 2.67 | 2.73 | 2.73 | qfq | 3,003,716 | 8,187,437 | -1.80% |
| 2025-01-07 | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | qfq | 2,542,800 | 6,908,474 | 3.73% |
| 2025-01-06 | 2.72 | 2.73 | 2.63 | 2.68 | 2.68 | qfq | 3,884,936 | 10,375,082 | -2.90% |
| 2025-01-03 | 2.89 | 2.91 | 2.76 | 2.76 | 2.76 | qfq | 5,533,036 | 15,433,708 | -4.83% |
| 2025-01-02 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | qfq | 2,961,400 | 8,694,977 | -2.03% |
| 2024-12-31 | 3.01 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 4,226,020 | 12,584,996 | -1.33% |
| 2024-12-30 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | qfq | 4,005,704 | 12,064,243 | -0.33% |
| 2024-12-27 | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | qfq | 4,609,400 | 13,864,678 | 1.35% |
| 2024-12-26 | 2.91 | 3.02 | 2.91 | 2.97 | 2.97 | qfq | 3,634,316 | 10,848,454 | 1.02% |
| 2024-12-25 | 3.00 | 3.02 | 2.89 | 2.94 | 2.94 | qfq | 6,072,600 | 17,922,278 | -2.97% |
| 2024-12-24 | 3.00 | 3.06 | 2.91 | 3.03 | 3.03 | qfq | 8,589,800 | 25,719,757 | 0.00% |
| 2024-12-23 | 3.19 | 3.20 | 2.98 | 3.03 | 3.03 | qfq | 12,303,600 | 37,877,571 | -3.50% |
| 2024-12-20 | 2.99 | 3.14 | 2.99 | 3.14 | 3.14 | qfq | 10,295,800 | 31,847,875 | 5.02% |
| 2024-12-19 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 5,176,400 | 15,527,628 | -0.66% |
| 2024-12-18 | 2.91 | 3.06 | 2.88 | 3.01 | 3.01 | qfq | 7,082,300 | 21,208,373 | 3.08% |
| 2024-12-17 | 3.07 | 3.09 | 2.92 | 2.92 | 2.92 | qfq | 10,574,500 | 31,535,694 | -4.89% |
| 2024-12-16 | 3.02 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 9,638,400 | 29,635,974 | 1.66% |
| 2024-12-13 | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 6,421,102 | 19,528,893 | -2.58% |
| 2024-12-12 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 7,459,904 | 23,084,927 | 0.65% |
| 2024-12-11 | 3.02 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 6,603,300 | 20,259,927 | 1.99% |
| 2024-12-10 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 6,049,400 | 18,381,580 | 0.00% |
| 2024-12-09 | 3.03 | 3.05 | 2.96 | 3.02 | 3.02 | qfq | 7,946,600 | 23,953,271 | -0.66% |
| 2024-12-06 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 3,668,100 | 11,174,869 | 0.33% |
| 2024-12-05 | 3.00 | 3.05 | 2.98 | 3.03 | 3.03 | qfq | 4,152,900 | 12,544,782 | 0.66% |
| 2024-12-04 | 3.04 | 3.10 | 2.99 | 3.01 | 3.01 | qfq | 5,904,200 | 17,924,904 | -1.63% |
| 2024-12-03 | 3.03 | 3.17 | 3.02 | 3.06 | 3.06 | qfq | 9,236,100 | 28,474,420 | 0.66% |
| 2024-12-02 | 2.93 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 8,792,506 | 26,327,440 | 4.47% |
| 2024-11-29 | 2.84 | 2.98 | 2.83 | 2.91 | 2.91 | qfq | 7,399,900 | 21,568,739 | 2.46% |
| 2024-11-28 | 2.81 | 2.87 | 2.80 | 2.84 | 2.84 | qfq | 3,519,904 | 10,015,998 | 0.71% |
| 2024-11-27 | 2.80 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 3,813,800 | 10,553,605 | 0.71% |
| 2024-11-26 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 3,796,304 | 10,723,891 | -1.06% |
| 2024-11-25 | 2.83 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 4,163,400 | 11,752,005 | -0.35% |
| 2024-11-22 | 2.92 | 2.96 | 2.83 | 2.84 | 2.84 | qfq | 5,697,500 | 16,576,245 | -3.07% |
| 2024-11-21 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 4,700,000 | 13,696,108 | 0.34% |
| 2024-11-20 | 2.80 | 2.93 | 2.79 | 2.92 | 2.92 | qfq | 6,941,432 | 20,022,049 | 4.29% |
| 2024-11-19 | 2.85 | 2.87 | 2.72 | 2.80 | 2.80 | qfq | 8,982,640 | 24,984,237 | -1.75% |
| 2024-11-18 | 2.98 | 3.00 | 2.85 | 2.85 | 2.85 | qfq | 7,366,400 | 21,228,805 | -5.00% |
| 2024-11-15 | 2.98 | 3.10 | 2.96 | 3.00 | 3.00 | qfq | 10,363,200 | 31,397,483 | -0.66% |
| 2024-11-14 | 3.02 | 3.12 | 2.99 | 3.02 | 3.02 | qfq | 10,004,402 | 30,532,052 | 0.00% |
| 2024-11-13 | 3.04 | 3.07 | 2.96 | 3.02 | 3.02 | qfq | 9,855,842 | 29,644,863 | -1.95% |
| 2024-11-12 | 3.06 | 3.17 | 3.03 | 3.08 | 3.08 | qfq | 13,183,960 | 40,634,401 | 0.98% |
| 2024-11-11 | 2.96 | 3.09 | 2.94 | 3.05 | 3.05 | qfq | 8,991,022 | 27,122,574 | 2.69% |
| 2024-11-08 | 2.99 | 3.01 | 2.91 | 2.97 | 2.97 | qfq | 8,643,500 | 25,573,658 | 0.00% |
| 2024-11-07 | 2.87 | 3.02 | 2.86 | 2.97 | 2.97 | qfq | 11,597,702 | 34,472,359 | 3.13% |
| 2024-11-06 | 2.86 | 2.93 | 2.85 | 2.88 | 2.88 | qfq | 8,356,902 | 24,127,145 | 0.35% |
| 2024-11-05 | 2.79 | 2.87 | 2.78 | 2.87 | 2.87 | qfq | 7,895,000 | 22,401,955 | 2.87% |
| 2024-11-04 | 2.72 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 4,663,200 | 12,909,316 | 1.45% |
| 2024-11-01 | 2.78 | 2.82 | 2.69 | 2.75 | 2.75 | qfq | 7,400,000 | 20,306,255 | -0.36% |
| 2024-10-31 | 2.80 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 6,599,700 | 18,431,308 | -2.47% |
| 2024-10-30 | 2.71 | 2.84 | 2.70 | 2.83 | 2.83 | qfq | 6,805,772 | 18,830,570 | 4.04% |
| 2024-10-29 | 2.85 | 2.86 | 2.72 | 2.72 | 2.72 | qfq | 9,072,980 | 25,231,992 | -4.90% |
| 2024-10-28 | 2.78 | 2.86 | 2.75 | 2.86 | 2.86 | qfq | 9,884,400 | 27,857,121 | 3.25% |
| 2024-10-25 | 2.75 | 2.81 | 2.73 | 2.77 | 2.77 | qfq | 6,076,600 | 16,844,691 | 0.00% |
| 2024-10-24 | 2.69 | 2.80 | 2.66 | 2.77 | 2.77 | qfq | 8,473,206 | 23,240,193 | 3.36% |
| 2024-10-23 | 2.66 | 2.73 | 2.62 | 2.68 | 2.68 | qfq | 7,053,500 | 18,831,256 | 0.75% |
| 2024-10-22 | 2.56 | 2.68 | 2.54 | 2.66 | 2.66 | qfq | 8,562,602 | 22,645,122 | 4.31% |
| 2024-10-21 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 3,153,400 | 8,056,061 | -1.16% |
| 2024-10-18 | 2.56 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 4,964,502 | 12,722,413 | 0.78% |
| 2024-10-17 | 2.62 | 2.63 | 2.56 | 2.56 | 2.56 | qfq | 2,535,800 | 6,583,745 | -2.29% |
| 2024-10-16 | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 4,130,700 | 10,803,764 | -0.38% |
| 2024-10-15 | 2.65 | 2.69 | 2.61 | 2.63 | 2.63 | qfq | 4,311,022 | 11,403,869 | -0.38% |
| 2024-10-14 | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 5,385,602 | 14,312,489 | -0.38% |
| 2024-10-11 | 2.58 | 2.73 | 2.57 | 2.65 | 2.65 | qfq | 6,486,574 | 17,246,791 | 1.53% |
| 2024-10-10 | 2.60 | 2.63 | 2.51 | 2.61 | 2.61 | qfq | 5,812,935 | 15,008,337 | 0.00% |
| 2024-10-09 | 2.72 | 2.72 | 2.61 | 2.61 | 2.61 | qfq | 6,757,084 | 17,745,172 | -5.09% |
| 2024-10-08 | 2.90 | 2.90 | 2.70 | 2.75 | 2.75 | qfq | 17,110,000 | 47,745,806 | -0.72% |
| 2024-09-30 | 2.68 | 2.79 | 2.61 | 2.77 | 2.77 | qfq | 15,606,700 | 42,158,963 | 4.14% |
| 2024-09-27 | 2.61 | 2.70 | 2.61 | 2.66 | 2.66 | qfq | 3,942,800 | 10,498,125 | 1.92% |
| 2024-09-26 | 2.53 | 2.63 | 2.52 | 2.61 | 2.61 | qfq | 4,489,600 | 11,578,637 | 2.76% |
| 2024-09-25 | 2.51 | 2.59 | 2.51 | 2.54 | 2.54 | qfq | 5,741,100 | 14,611,889 | 1.60% |
| 2024-09-24 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 3,758,100 | 9,330,739 | 2.04% |
| 2024-09-23 | 2.48 | 2.49 | 2.45 | 2.45 | 2.45 | qfq | 2,647,100 | 6,538,789 | -1.21% |
| 2024-09-20 | 2.52 | 2.55 | 2.46 | 2.48 | 2.48 | qfq | 3,893,362 | 9,717,649 | -2.36% |
| 2024-09-19 | 2.51 | 2.58 | 2.45 | 2.54 | 2.54 | qfq | 6,801,600 | 17,184,126 | 0.40% |
| 2024-09-18 | 2.55 | 2.58 | 2.53 | 2.53 | 2.53 | qfq | 9,030,600 | 22,903,698 | -4.89% |
| 2024-09-13 | 2.58 | 2.68 | 2.57 | 2.66 | 2.66 | qfq | 14,124,500 | 37,665,855 | 4.31% |
| 2024-09-12 | 2.43 | 2.55 | 2.42 | 2.55 | 2.55 | qfq | 6,197,000 | 15,541,795 | 4.94% |
| 2024-09-11 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 3,398,600 | 8,291,797 | -2.02% |
| 2024-09-10 | 2.48 | 2.52 | 2.43 | 2.48 | 2.48 | qfq | 3,244,100 | 8,048,133 | 0.40% |
| 2024-09-09 | 2.56 | 2.59 | 2.47 | 2.47 | 2.47 | qfq | 6,067,700 | 15,130,580 | -5.00% |
| 2024-09-06 | 2.71 | 2.76 | 2.57 | 2.60 | 2.60 | qfq | 9,632,000 | 25,431,603 | -3.70% |
| 2024-09-05 | 2.51 | 2.70 | 2.47 | 2.70 | 2.70 | qfq | 10,998,200 | 28,939,689 | 5.06% |
| 2024-09-04 | 2.73 | 2.77 | 2.54 | 2.57 | 2.57 | qfq | 15,083,702 | 39,885,835 | -3.75% |
| 2024-09-03 | 2.61 | 2.67 | 2.57 | 2.67 | 2.67 | qfq | 9,361,800 | 24,757,689 | 5.12% |
| 2024-09-02 | 2.39 | 2.54 | 2.39 | 2.54 | 2.54 | qfq | 7,018,362 | 17,591,182 | 4.96% |
| 2024-08-30 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | qfq | 5,922,500 | 14,489,307 | 0.41% |
| 2024-08-29 | 2.41 | 2.43 | 2.35 | 2.41 | 2.41 | qfq | 7,121,000 | 17,037,749 | -1.23% |
| 2024-08-28 | 2.32 | 2.44 | 2.29 | 2.44 | 2.44 | qfq | 8,584,800 | 20,639,984 | 5.17% |
| 2024-08-27 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 2,113,701 | 4,876,530 | 0.87% |
| 2024-08-26 | 2.27 | 2.31 | 2.26 | 2.30 | 2.30 | qfq | 1,474,400 | 3,370,219 | 0.88% |
| 2024-08-23 | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 1,286,900 | 2,927,653 | 0.00% |
| 2024-08-22 | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 1,735,700 | 3,940,968 | 0.88% |
| 2024-08-21 | 2.26 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 924,300 | 2,101,841 | -0.44% |
| 2024-08-20 | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 1,730,300 | 3,935,925 | -0.87% |
| 2024-08-19 | 2.27 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 1,801,300 | 4,111,926 | 0.00% |
| 2024-08-16 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 2,232,800 | 5,145,481 | -1.72% |
| 2024-08-15 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 2,009,700 | 4,688,713 | -0.43% |
| 2024-08-14 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | qfq | 1,192,100 | 2,783,949 | 0.00% |
| 2024-08-13 | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 1,755,900 | 4,097,177 | -0.85% |
| 2024-08-12 | 2.39 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 2,291,200 | 5,415,369 | -1.26% |
| 2024-08-09 | 2.39 | 2.42 | 2.36 | 2.39 | 2.39 | qfq | 2,750,400 | 6,571,655 | 0.42% |
| 2024-08-08 | 2.35 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 2,952,100 | 7,001,946 | 1.71% |
| 2024-08-07 | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | qfq | 1,173,300 | 2,751,180 | -0.43% |
| 2024-08-06 | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 1,535,900 | 3,588,834 | 0.43% |
| 2024-08-05 | 2.34 | 2.40 | 2.30 | 2.34 | 2.34 | qfq | 2,386,880 | 5,610,478 | -0.43% |
| 2024-08-02 | 2.37 | 2.42 | 2.35 | 2.35 | 2.35 | qfq | 2,067,200 | 4,927,559 | -0.84% |
| 2024-08-01 | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 1,881,200 | 4,442,167 | -0.42% |
| 2024-07-31 | 2.33 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 2,490,500 | 5,858,486 | 1.71% |
| 2024-07-30 | 2.32 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 1,686,700 | 3,935,825 | 1.30% |
| 2024-07-29 | 2.28 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 1,549,700 | 3,565,390 | 0.87% |
| 2024-07-26 | 2.29 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 2,073,800 | 4,750,855 | 0.44% |
| 2024-07-25 | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 1,828,820 | 4,172,086 | -1.30% |
| 2024-07-24 | 2.36 | 2.37 | 2.26 | 2.31 | 2.31 | qfq | 4,103,620 | 9,480,671 | -2.94% |
| 2024-07-23 | 2.34 | 2.45 | 2.33 | 2.38 | 2.38 | qfq | 7,624,900 | 18,400,168 | 2.15% |
| 2024-07-22 | 2.31 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 1,773,760 | 4,118,689 | 0.43% |
| 2024-07-19 | 2.28 | 2.35 | 2.25 | 2.32 | 2.32 | qfq | 2,361,600 | 5,451,364 | 2.20% |
| 2024-07-18 | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 1,814,900 | 4,087,682 | -0.87% |
| 2024-07-17 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 1,850,000 | 4,247,338 | -1.72% |
| 2024-07-16 | 2.30 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 2,904,800 | 6,738,517 | 1.75% |
| 2024-07-15 | 2.36 | 2.40 | 2.27 | 2.29 | 2.29 | qfq | 3,373,300 | 7,793,118 | -4.18% |
| 2024-07-12 | 2.43 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 1,797,500 | 4,340,750 | -1.24% |
| 2024-07-11 | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 1,893,700 | 4,579,962 | 1.68% |
| 2024-07-10 | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 2,036,700 | 4,863,023 | -1.65% |
| 2024-07-09 | 2.46 | 2.50 | 2.34 | 2.42 | 2.42 | qfq | 3,155,400 | 7,607,911 | -1.63% |
| 2024-07-08 | 2.54 | 2.57 | 2.45 | 2.46 | 2.46 | qfq | 3,841,300 | 9,563,602 | -1.99% |
| 2024-07-05 | 2.38 | 2.51 | 2.38 | 2.51 | 2.51 | qfq | 4,568,000 | 11,331,122 | 5.02% |
| 2024-07-04 | 2.48 | 2.52 | 2.38 | 2.39 | 2.39 | qfq | 3,976,200 | 9,657,244 | -4.78% |
| 2024-07-03 | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 3,140,500 | 7,865,355 | 1.21% |
| 2024-07-02 | 2.41 | 2.52 | 2.41 | 2.48 | 2.48 | qfq | 2,420,400 | 5,986,482 | 2.06% |
| 2024-07-01 | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | qfq | 1,506,700 | 3,628,918 | 2.10% |
| 2024-06-28 | 2.42 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 1,850,800 | 4,483,107 | -1.65% |
| 2024-06-27 | 2.38 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 2,621,900 | 6,367,752 | 1.68% |
| 2024-06-26 | 2.32 | 2.40 | 2.29 | 2.38 | 2.38 | qfq | 3,323,700 | 7,809,043 | 1.71% |
| 2024-06-25 | 2.32 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 2,864,300 | 6,679,724 | 0.86% |
| 2024-06-24 | 2.41 | 2.41 | 2.31 | 2.32 | 2.32 | qfq | 3,848,602 | 8,967,036 | -4.53% |
| 2024-06-21 | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | qfq | 1,397,300 | 3,374,962 | 0.00% |
| 2024-06-20 | 2.54 | 2.54 | 2.42 | 2.43 | 2.43 | qfq | 4,170,700 | 10,217,264 | -4.71% |
| 2024-06-19 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 1,875,400 | 4,787,247 | -0.78% |
| 2024-06-18 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 1,727,000 | 4,435,031 | 0.00% |
| 2024-06-17 | 2.62 | 2.63 | 2.50 | 2.57 | 2.57 | qfq | 2,715,400 | 6,964,349 | -2.28% |
| 2024-06-14 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | qfq | 2,043,000 | 5,332,628 | 0.77% |
| 2024-06-13 | 2.65 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 2,576,700 | 6,778,646 | -2.25% |
| 2024-06-12 | 2.55 | 2.69 | 2.52 | 2.67 | 2.67 | qfq | 4,685,473 | 12,355,713 | 4.30% |
| 2024-06-11 | 2.55 | 2.56 | 2.48 | 2.56 | 2.56 | qfq | 2,056,273 | 5,192,219 | 0.39% |
| 2024-06-07 | 2.57 | 2.58 | 2.46 | 2.55 | 2.55 | qfq | 3,758,984 | 9,463,114 | 0.39% |
| 2024-06-06 | 2.65 | 2.67 | 2.54 | 2.54 | 2.54 | qfq | 4,396,900 | 11,313,050 | -4.87% |
| 2024-06-05 | 2.66 | 2.72 | 2.64 | 2.67 | 2.67 | qfq | 1,941,300 | 5,215,301 | -0.37% |
| 2024-06-04 | 2.67 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 2,917,602 | 7,728,631 | 0.37% |
| 2024-06-03 | 2.80 | 2.81 | 2.66 | 2.67 | 2.67 | qfq | 5,368,300 | 14,467,658 | -4.64% |
| 2024-05-31 | 2.77 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 1,582,246 | 4,425,904 | 0.36% |
| 2024-05-30 | 2.83 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 2,379,300 | 6,734,163 | -1.76% |
| 2024-05-29 | 2.85 | 2.91 | 2.84 | 2.84 | 2.84 | qfq | 2,450,346 | 7,024,547 | -0.35% |
| 2024-05-28 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | qfq | 1,614,900 | 4,646,611 | -0.70% |
| 2024-05-27 | 2.90 | 2.92 | 2.84 | 2.87 | 2.87 | qfq | 1,932,000 | 5,552,345 | -1.03% |
| 2024-05-24 | 2.92 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 1,881,300 | 5,496,222 | -1.02% |
| 2024-05-23 | 2.92 | 2.93 | 2.80 | 2.93 | 2.93 | qfq | 4,093,446 | 11,751,214 | -0.34% |
| 2024-05-22 | 2.91 | 2.97 | 2.89 | 2.94 | 2.94 | qfq | 2,509,720 | 7,353,482 | 1.03% |
| 2024-05-21 | 3.00 | 3.02 | 2.91 | 2.91 | 2.91 | qfq | 3,114,400 | 9,225,593 | -2.35% |
| 2024-05-20 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | qfq | 3,928,452 | 11,874,802 | -2.30% |
| 2024-05-17 | 2.97 | 3.13 | 2.97 | 3.05 | 3.05 | qfq | 6,328,600 | 19,360,993 | 2.01% |
| 2024-05-16 | 2.90 | 3.02 | 2.88 | 2.99 | 2.99 | qfq | 4,813,400 | 14,212,716 | 3.46% |
| 2024-05-15 | 2.88 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 3,150,020 | 9,135,817 | -0.69% |
| 2024-05-14 | 2.77 | 2.91 | 2.75 | 2.91 | 2.91 | qfq | 5,415,400 | 15,497,469 | 5.05% |
| 2024-05-13 | 2.83 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 3,176,400 | 8,845,738 | -2.12% |
| 2024-05-10 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 2,893,300 | 8,250,892 | -2.75% |
| 2024-05-09 | 2.94 | 3.00 | 2.88 | 2.91 | 2.91 | qfq | 5,194,300 | 15,156,445 | 1.04% |
| 2024-05-08 | 2.74 | 2.88 | 2.73 | 2.88 | 2.88 | qfq | 2,913,244 | 8,318,247 | 5.11% |
| 2024-05-07 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 2,495,300 | 6,806,646 | -1.08% |
| 2024-05-06 | 2.72 | 2.84 | 2.68 | 2.77 | 2.77 | qfq | 3,952,287 | 10,896,692 | 0.73% |
| 2024-04-30 | 2.79 | 2.82 | 2.70 | 2.75 | 2.75 | qfq | 5,518,126 | 15,217,343 | 1.85% |
| 2024-04-29 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | qfq | 2,119,200 | 5,720,663 | 5.06% |
| 2024-04-26 | 2.55 | 2.62 | 2.53 | 2.57 | 2.57 | qfq | 2,612,800 | 6,692,775 | -1.53% |
| 2024-04-25 | 2.61 | 2.69 | 2.56 | 2.61 | 2.61 | qfq | 5,363,402 | 14,124,687 | 1.95% |
| 2024-04-24 | 2.48 | 2.56 | 2.46 | 2.56 | 2.56 | qfq | 4,537,669 | 11,482,851 | 4.92% |
| 2024-04-23 | 2.33 | 2.44 | 2.28 | 2.44 | 2.44 | qfq | 2,961,867 | 7,121,294 | 5.17% |
| 2024-04-22 | 2.26 | 2.33 | 2.19 | 2.32 | 2.32 | qfq | 4,552,100 | 10,229,301 | 0.87% |
| 2024-04-19 | 2.39 | 2.39 | 2.29 | 2.30 | 2.30 | qfq | 4,983,384 | 11,501,233 | -4.56% |
| 2024-04-18 | 2.51 | 2.52 | 2.41 | 2.41 | 2.41 | qfq | 6,370,200 | 15,484,582 | -5.12% |
| 2024-04-17 | 2.42 | 2.56 | 2.42 | 2.54 | 2.54 | qfq | 2,541,500 | 6,385,919 | 0.79% |
| 2024-04-16 | 2.63 | 2.63 | 2.52 | 2.52 | 2.52 | qfq | 3,253,200 | 8,235,571 | -4.91% |
| 2024-04-15 | 2.65 | 2.74 | 2.65 | 2.65 | 2.65 | qfq | 5,374,101 | 14,286,875 | -5.02% |
| 2024-04-12 | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 1,555,200 | 4,378,289 | -2.11% |
| 2024-04-11 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 1,080,800 | 3,069,666 | 0.00% |
| 2024-04-10 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 1,671,800 | 4,789,977 | -2.40% |
| 2024-04-09 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 1,757,300 | 5,096,178 | 1.39% |
| 2024-04-08 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 2,459,900 | 7,139,635 | -2.04% |
| 2024-04-03 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 2,145,842 | 6,294,861 | 0.00% |
| 2024-04-02 | 2.97 | 3.04 | 2.94 | 2.94 | 2.94 | qfq | 3,199,800 | 9,557,601 | 0.34% |
| 2024-04-01 | 2.85 | 2.96 | 2.85 | 2.93 | 2.93 | qfq | 2,613,102 | 7,608,649 | 2.09% |
| 2024-03-29 | 2.83 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 1,444,002 | 4,112,760 | 0.35% |
| 2024-03-28 | 2.76 | 2.88 | 2.76 | 2.86 | 2.86 | qfq | 2,554,502 | 7,219,637 | 2.88% |
| 2024-03-27 | 2.86 | 2.88 | 2.75 | 2.78 | 2.78 | qfq | 2,791,100 | 7,811,532 | -3.47% |
| 2024-03-26 | 2.94 | 2.95 | 2.81 | 2.88 | 2.88 | qfq | 4,497,702 | 12,924,975 | -2.37% |
| 2024-03-25 | 2.99 | 3.00 | 2.94 | 2.95 | 2.95 | qfq | 2,411,600 | 7,157,893 | -1.67% |
| 2024-03-22 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 2,298,500 | 6,881,344 | -0.66% |
| 2024-03-21 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 2,046,900 | 6,175,987 | -0.33% |
| 2024-03-20 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 1,809,300 | 5,467,678 | 0.33% |
| 2024-03-19 | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 2,878,600 | 8,777,324 | -1.95% |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 2,245,500 | 6,889,728 | 0.33% |
| 2024-03-15 | 3.02 | 3.10 | 2.99 | 3.07 | 3.07 | qfq | 3,179,400 | 9,708,267 | 1.66% |
| 2024-03-14 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 2,702,000 | 8,116,100 | 1.00% |
| 2024-03-13 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 2,885,700 | 8,668,434 | -1.32% |
| 2024-03-12 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 3,010,800 | 9,086,680 | 0.33% |
| 2024-03-11 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | qfq | 2,568,600 | 7,653,796 | 2.03% |
| 2024-03-08 | 2.92 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 2,406,900 | 7,090,385 | 1.37% |
| 2024-03-07 | 2.92 | 2.96 | 2.89 | 2.92 | 2.92 | qfq | 3,301,500 | 9,636,342 | -0.68% |
| 2024-03-06 | 2.90 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 2,627,900 | 7,724,407 | 1.38% |
| 2024-03-05 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 2,314,300 | 6,741,022 | -2.03% |
| 2024-03-04 | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 2,368,700 | 7,011,593 | -1.33% |
| 2024-03-01 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 2,163,600 | 6,517,168 | -0.66% |
| 2024-02-29 | 2.93 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 3,517,600 | 10,564,512 | 1.00% |
| 2024-02-28 | 3.15 | 3.17 | 2.99 | 2.99 | 2.99 | qfq | 8,435,400 | 25,826,273 | -5.08% |
| 2024-02-27 | 3.12 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 3,781,100 | 11,877,996 | 0.00% |
| 2024-02-26 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 6,284,702 | 19,731,411 | -1.25% |
| 2024-02-23 | 3.01 | 3.19 | 3.00 | 3.19 | 3.19 | qfq | 6,910,002 | 21,422,889 | 4.93% |
| 2024-02-22 | 2.94 | 3.07 | 2.92 | 3.04 | 3.04 | qfq | 4,491,067 | 13,480,919 | 3.05% |
| 2024-02-21 | 2.95 | 3.04 | 2.94 | 2.95 | 2.95 | qfq | 7,091,467 | 21,177,038 | 0.34% |
| 2024-02-20 | 2.83 | 2.94 | 2.77 | 2.94 | 2.94 | qfq | 7,226,648 | 21,008,467 | 5.00% |
| 2024-02-19 | 2.70 | 2.80 | 2.68 | 2.80 | 2.80 | qfq | 4,344,101 | 11,874,127 | 3.70% |
| 2024-02-08 | 2.63 | 2.71 | 2.51 | 2.70 | 2.70 | qfq | 9,679,900 | 24,718,035 | 2.27% |
| 2024-02-07 | 2.70 | 2.75 | 2.62 | 2.64 | 2.64 | qfq | 3,873,000 | 10,400,400 | -1.86% |
| 2024-02-06 | 2.63 | 2.76 | 2.56 | 2.69 | 2.69 | qfq | 5,574,800 | 14,650,001 | 0.00% |
| 2024-02-05 | 2.83 | 2.84 | 2.69 | 2.69 | 2.69 | qfq | 6,950,900 | 18,890,834 | -4.95% |
| 2024-02-02 | 2.89 | 2.95 | 2.76 | 2.83 | 2.83 | qfq | 5,422,602 | 15,426,789 | -2.41% |
| 2024-02-01 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | qfq | 4,137,004 | 12,130,827 | -4.92% |
| 2024-01-31 | 3.20 | 3.21 | 3.05 | 3.05 | 3.05 | qfq | 4,324,000 | 13,393,493 | -4.98% |
| 2024-01-30 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 2,078,600 | 6,745,357 | -2.73% |
| 2024-01-29 | 3.41 | 3.42 | 3.25 | 3.30 | 3.30 | qfq | 2,680,600 | 8,945,940 | -2.94% |
| 2024-01-26 | 3.37 | 3.42 | 3.36 | 3.40 | 3.40 | qfq | 2,354,800 | 7,981,112 | 0.59% |
| 2024-01-25 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 3,145,220 | 10,544,571 | 1.20% |
| 2024-01-24 | 3.27 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 3,496,500 | 11,570,357 | 2.45% |
| 2024-01-23 | 3.21 | 3.26 | 3.16 | 3.26 | 3.26 | qfq | 2,984,900 | 9,612,828 | 1.24% |
| 2024-01-22 | 3.37 | 3.37 | 3.20 | 3.22 | 3.22 | qfq | 5,032,300 | 16,368,477 | -4.45% |
| 2024-01-19 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 2,481,800 | 8,370,212 | -0.30% |
| 2024-01-18 | 3.45 | 3.49 | 3.29 | 3.38 | 3.38 | qfq | 5,522,067 | 18,550,623 | -2.31% |
| 2024-01-17 | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | qfq | 2,444,200 | 8,579,284 | -2.81% |
| 2024-01-16 | 3.58 | 3.61 | 3.50 | 3.56 | 3.56 | qfq | 2,552,900 | 9,060,732 | -0.84% |
| 2024-01-15 | 3.54 | 3.61 | 3.52 | 3.59 | 3.59 | qfq | 1,734,600 | 6,204,618 | 1.13% |
| 2024-01-12 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | qfq | 2,687,800 | 9,656,231 | -1.39% |
| 2024-01-11 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 3,180,783 | 11,456,850 | -0.55% |
| 2024-01-10 | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | qfq | 1,888,600 | 6,822,725 | 0.28% |
| 2024-01-09 | 3.57 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 2,540,500 | 9,110,359 | 1.98% |
| 2024-01-08 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 3,299,300 | 11,683,683 | 0.00% |
| 2024-01-05 | 3.68 | 3.70 | 3.52 | 3.54 | 3.54 | qfq | 5,608,100 | 20,188,810 | -4.32% |
| 2024-01-04 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | qfq | 2,351,000 | 8,697,929 | 0.82% |
| 2024-01-03 | 3.77 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 3,811,700 | 14,107,506 | -2.39% |
| 2024-01-02 | 3.71 | 3.80 | 3.67 | 3.76 | 3.76 | qfq | 3,465,900 | 12,982,514 | 1.35% |
| 2023-12-29 | 3.64 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 3,107,700 | 11,475,070 | 1.37% |
| 2023-12-28 | 3.60 | 3.70 | 3.57 | 3.66 | 3.66 | qfq | 3,981,620 | 14,516,887 | 1.67% |
| 2023-12-27 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 2,133,200 | 7,656,325 | 0.28% |
| 2023-12-26 | 3.55 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 2,796,100 | 9,942,672 | 1.13% |
| 2023-12-25 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | qfq | 2,743,500 | 9,780,630 | -1.11% |
| 2023-12-22 | 3.66 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 4,753,000 | 17,262,727 | -2.71% |
| 2023-12-21 | 3.53 | 3.71 | 3.51 | 3.69 | 3.69 | qfq | 7,776,168 | 28,250,844 | 4.53% |
| 2023-12-20 | 3.52 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 3,342,700 | 11,885,738 | 0.28% |
| 2023-12-19 | 3.49 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 4,386,400 | 15,361,985 | 0.57% |
| 2023-12-18 | 3.63 | 3.70 | 3.50 | 3.50 | 3.50 | qfq | 7,527,600 | 26,749,204 | -4.89% |
| 2023-12-15 | 3.71 | 3.73 | 3.68 | 3.68 | 3.68 | qfq | 2,673,300 | 9,883,606 | -1.08% |
| 2023-12-14 | 3.67 | 3.83 | 3.67 | 3.72 | 3.72 | qfq | 4,833,200 | 18,108,887 | 1.64% |
| 2023-12-13 | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | qfq | 2,561,000 | 9,502,141 | -2.66% |
| 2023-12-12 | 3.67 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 2,957,900 | 10,989,056 | 2.45% |
| 2023-12-11 | 3.68 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 4,706,700 | 17,117,708 | -1.08% |
| 2023-12-08 | 3.74 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 2,541,700 | 9,474,623 | -0.54% |
| 2023-12-07 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 2,275,000 | 8,518,381 | -1.06% |
| 2023-12-06 | 3.74 | 3.80 | 3.71 | 3.77 | 3.77 | qfq | 2,759,300 | 10,380,840 | 0.80% |
| 2023-12-05 | 3.86 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 5,280,002 | 19,968,487 | -3.11% |
| 2023-12-04 | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | qfq | 3,581,600 | 13,906,420 | -1.53% |
| 2023-12-01 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | qfq | 2,270,600 | 8,918,534 | -0.51% |
| 2023-11-30 | 3.94 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 2,322,000 | 9,147,424 | 0.00% |
| 2023-11-29 | 3.96 | 3.99 | 3.94 | 3.94 | 3.94 | qfq | 2,572,300 | 10,179,861 | -1.25% |
| 2023-11-28 | 3.94 | 4.04 | 3.92 | 3.99 | 3.99 | qfq | 4,213,500 | 16,767,982 | 1.27% |
| 2023-11-27 | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 3,852,205 | 15,136,522 | 0.00% |
| 2023-11-24 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 5,533,903 | 22,007,037 | -2.23% |
| 2023-11-23 | 4.00 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 4,269,600 | 17,183,681 | 0.50% |
| 2023-11-22 | 3.95 | 4.09 | 3.92 | 4.01 | 4.01 | qfq | 8,347,700 | 33,537,424 | 1.26% |
| 2023-11-21 | 3.98 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 4,033,100 | 16,019,682 | -0.75% |
| 2023-11-20 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 4,058,600 | 16,227,492 | -0.99% |
| 2023-11-17 | 3.98 | 4.03 | 3.97 | 4.03 | 4.03 | qfq | 3,492,300 | 14,010,672 | 1.26% |
| 2023-11-16 | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 6,004,000 | 24,001,929 | -1.49% |
| 2023-11-15 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 4,273,588 | 17,313,322 | -0.49% |
| 2023-11-14 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 3,098,800 | 12,547,628 | -0.25% |
| 2023-11-13 | 4.10 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 5,149,200 | 20,893,322 | -0.97% |
| 2023-11-10 | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | qfq | 5,295,400 | 21,719,912 | 0.98% |
| 2023-11-09 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 6,896,902 | 28,077,026 | -0.25% |
| 2023-11-08 | 4.10 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 7,394,300 | 30,208,442 | -1.45% |
| 2023-11-07 | 4.08 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 6,665,700 | 27,468,518 | 0.98% |
| 2023-11-06 | 4.13 | 4.14 | 4.01 | 4.10 | 4.10 | qfq | 9,603,100 | 39,049,871 | -1.20% |
| 2023-11-03 | 4.19 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 10,144,200 | 42,555,834 | -1.89% |
| 2023-11-02 | 4.12 | 4.28 | 4.02 | 4.23 | 4.23 | qfq | 15,488,400 | 64,272,396 | 2.67% |
| 2023-11-01 | 3.95 | 4.12 | 3.94 | 4.12 | 4.12 | qfq | 10,025,806 | 40,392,931 | 5.10% |
| 2023-10-31 | 4.01 | 4.05 | 3.85 | 3.92 | 3.92 | qfq | 8,036,900 | 31,678,882 | -2.73% |
| 2023-10-30 | 4.02 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 6,926,006 | 28,011,850 | 0.25% |
| 2023-10-27 | 3.93 | 4.03 | 3.93 | 4.02 | 4.02 | qfq | 7,257,206 | 28,900,294 | 1.52% |
| 2023-10-26 | 3.95 | 4.05 | 3.87 | 3.96 | 3.96 | qfq | 10,345,836 | 40,987,307 | -1.25% |
| 2023-10-25 | 3.93 | 4.12 | 3.90 | 4.01 | 4.01 | qfq | 11,700,608 | 46,904,437 | 1.01% |
| 2023-10-24 | 3.91 | 4.02 | 3.86 | 3.97 | 3.97 | qfq | 13,657,220 | 53,860,960 | -2.22% |
| 2023-10-23 | 4.11 | 4.19 | 4.06 | 4.06 | 4.06 | qfq | 12,892,200 | 52,484,306 | -4.92% |
| 2023-10-20 | 4.07 | 4.27 | 4.01 | 4.27 | 4.27 | qfq | 12,358,300 | 52,016,350 | 4.91% |
| 2023-10-19 | 4.23 | 4.33 | 4.07 | 4.07 | 4.07 | qfq | 20,765,900 | 87,260,021 | -3.78% |
| 2023-10-18 | 4.29 | 4.38 | 4.18 | 4.23 | 4.23 | qfq | 23,103,700 | 98,084,737 | -3.86% |
| 2023-10-17 | 4.58 | 4.65 | 4.40 | 4.40 | 4.40 | qfq | 19,536,246 | 86,833,177 | -4.97% |
| 2023-10-16 | 4.85 | 5.05 | 4.63 | 4.63 | 4.63 | qfq | 29,218,209 | 139,899,020 | -4.93% |
| 2023-10-13 | 5.09 | 5.23 | 4.87 | 4.87 | 4.87 | qfq | 27,954,000 | 137,889,401 | -5.07% |
| 2023-10-12 | 5.44 | 5.55 | 5.10 | 5.13 | 5.13 | qfq | 32,038,721 | 170,579,184 | -3.02% |
| 2023-10-11 | 4.93 | 5.29 | 4.93 | 5.29 | 5.29 | qfq | 24,070,821 | 124,920,413 | 4.96% |
| 2023-10-10 | 5.49 | 5.57 | 5.04 | 5.04 | 5.04 | qfq | 50,065,400 | 263,039,635 | -4.91% |
| 2023-10-09 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | qfq | 14,256,500 | 75,304,264 | 4.95% |
| 2023-09-28 | 4.83 | 5.05 | 4.71 | 5.05 | 5.05 | qfq | 33,039,586 | 161,862,497 | 4.99% |
| 2023-09-27 | 4.56 | 4.81 | 4.56 | 4.81 | 4.81 | qfq | 28,024,586 | 133,084,527 | 5.02% |
| 2023-09-26 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 5,700,800 | 26,109,664 | -4.98% |
| 2023-09-25 | 5.32 | 5.32 | 4.82 | 4.82 | 4.82 | qfq | 59,475,268 | 307,628,482 | -4.93% |
| 2023-09-22 | 5.07 | 5.07 | 4.84 | 5.07 | 5.07 | qfq | 47,186,352 | 237,805,342 | 4.97% |
| 2023-09-21 | 4.66 | 4.83 | 4.50 | 4.83 | 4.83 | qfq | 33,371,750 | 158,823,338 | 5.00% |
| 2023-09-20 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | qfq | 32,104,749 | 146,764,106 | 5.02% |
| 2023-09-19 | 4.11 | 4.38 | 4.11 | 4.38 | 4.38 | qfq | 16,774,086 | 72,066,478 | 5.04% |
| 2023-09-18 | 4.11 | 4.35 | 4.08 | 4.17 | 4.17 | qfq | 16,212,502 | 68,720,684 | 0.48% |
| 2023-09-15 | 4.18 | 4.25 | 4.06 | 4.15 | 4.15 | qfq | 12,780,308 | 53,110,584 | 0.00% |
| 2023-09-14 | 3.97 | 4.16 | 3.97 | 4.15 | 4.15 | qfq | 14,093,886 | 57,644,958 | 4.80% |
| 2023-09-13 | 3.94 | 4.10 | 3.90 | 3.96 | 3.96 | qfq | 10,823,900 | 43,186,284 | 0.00% |
| 2023-09-12 | 3.83 | 3.97 | 3.82 | 3.96 | 3.96 | qfq | 8,268,600 | 32,221,576 | 2.86% |
| 2023-09-11 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | qfq | 5,764,340 | 21,856,500 | 4.90% |
| 2023-09-08 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | qfq | 1,761,600 | 6,458,112 | 0.00% |
| 2023-09-07 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 2,073,500 | 7,647,024 | -1.34% |
| 2023-09-06 | 3.71 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 1,858,700 | 6,944,809 | -0.53% |
| 2023-09-05 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 3,262,800 | 12,317,705 | -2.86% |
| 2023-09-04 | 3.77 | 3.86 | 3.74 | 3.85 | 3.85 | qfq | 4,057,200 | 15,422,979 | 2.67% |
| 2023-09-01 | 3.71 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 3,938,300 | 14,677,945 | 0.27% |
| 2023-08-31 | 3.70 | 3.79 | 3.67 | 3.74 | 3.74 | qfq | 4,784,400 | 17,787,912 | 1.63% |
| 2023-08-30 | 3.63 | 3.70 | 3.59 | 3.68 | 3.68 | qfq | 3,329,500 | 12,103,023 | 1.38% |
| 2023-08-29 | 3.56 | 3.65 | 3.53 | 3.63 | 3.63 | qfq | 3,654,200 | 13,138,996 | 1.68% |
| 2023-08-28 | 3.75 | 3.76 | 3.46 | 3.57 | 3.57 | qfq | 4,920,300 | 17,720,399 | -1.11% |
| 2023-08-25 | 3.65 | 3.74 | 3.58 | 3.61 | 3.61 | qfq | 4,023,900 | 14,707,135 | -2.17% |
| 2023-08-24 | 3.67 | 3.77 | 3.64 | 3.69 | 3.69 | qfq | 5,137,404 | 19,013,741 | 0.27% |
| 2023-08-23 | 3.76 | 3.82 | 3.66 | 3.68 | 3.68 | qfq | 8,015,104 | 30,041,885 | -4.17% |
| 2023-08-22 | 4.04 | 4.05 | 3.84 | 3.84 | 3.84 | qfq | 8,288,002 | 32,267,604 | -4.95% |
| 2023-08-21 | 4.04 | 4.16 | 4.00 | 4.04 | 4.04 | qfq | 12,547,804 | 50,974,350 | -1.94% |
| 2023-08-18 | 4.15 | 4.31 | 4.03 | 4.12 | 4.12 | qfq | 24,602,508 | 103,409,051 | 0.49% |
| 2023-08-17 | 3.90 | 4.10 | 3.80 | 4.10 | 4.10 | qfq | 12,192,180 | 48,966,082 | 5.13% |
| 2023-08-16 | 3.94 | 4.14 | 3.88 | 3.90 | 3.90 | qfq | 14,258,902 | 56,937,490 | -1.27% |
| 2023-08-15 | 3.81 | 3.95 | 3.80 | 3.95 | 3.95 | qfq | 15,148,580 | 59,426,633 | 5.05% |
| 2023-08-14 | 3.70 | 3.76 | 3.65 | 3.76 | 3.76 | qfq | 3,580,294 | 13,264,018 | 1.62% |
| 2023-08-11 | 3.83 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 11,014,804 | 41,329,555 | -4.39% |
| 2023-08-10 | 3.72 | 3.91 | 3.72 | 3.87 | 3.87 | qfq | 14,583,594 | 56,522,023 | 4.03% |
| 2023-08-09 | 3.65 | 3.78 | 3.61 | 3.72 | 3.72 | qfq | 5,000,400 | 18,611,479 | 1.92% |
| 2023-08-08 | 3.64 | 3.68 | 3.60 | 3.65 | 3.65 | qfq | 2,074,400 | 7,567,127 | 0.00% |
| 2023-08-07 | 3.65 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 3,008,098 | 10,872,222 | 0.00% |
| 2023-08-04 | 3.53 | 3.70 | 3.52 | 3.65 | 3.65 | qfq | 4,943,948 | 17,834,301 | 3.40% |
| 2023-08-03 | 3.44 | 3.54 | 3.44 | 3.53 | 3.53 | qfq | 3,633,302 | 12,691,466 | 2.62% |
| 2023-08-02 | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | qfq | 2,352,000 | 8,125,141 | -1.43% |
| 2023-08-01 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | qfq | 2,095,020 | 7,313,421 | 0.29% |
| 2023-07-31 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | qfq | 2,207,222 | 7,674,800 | 0.29% |
| 2023-07-28 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 3,150,402 | 10,928,161 | 0.00% |
| 2023-07-27 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 3,425,400 | 11,812,379 | 0.00% |
| 2023-07-26 | 3.46 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 1,742,820 | 5,991,761 | 0.29% |
| 2023-07-25 | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 2,426,300 | 8,407,086 | 0.29% |
| 2023-07-24 | 3.43 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 2,897,300 | 9,914,994 | 0.00% |
| 2023-07-21 | 3.43 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 2,170,800 | 7,434,698 | 1.17% |
| 2023-07-20 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | qfq | 4,213,500 | 14,456,236 | -2.29% |
| 2023-07-19 | 3.49 | 3.59 | 3.46 | 3.49 | 3.49 | qfq | 4,562,000 | 16,075,060 | 1.16% |
| 2023-07-18 | 3.44 | 3.48 | 3.44 | 3.45 | 3.45 | qfq | 2,944,700 | 10,188,266 | 0.00% |
| 2023-07-17 | 3.58 | 3.60 | 3.44 | 3.45 | 3.45 | qfq | 6,067,400 | 21,160,568 | -4.17% |