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
大有能源600403.SH
最近收盘价4.802026-07-17
最近交易日2026-07-17
成交量（股）104,564,728
成交额（元）523,191,694
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 | 5.08 | 5.38 | 4.74 | 4.80 | 4.80 | qfq | 104,564,728 | 523,191,694 | -8.57% |
| 2026-07-16 | 5.63 | 6.06 | 5.22 | 5.25 | 5.25 | qfq | 140,138,379 | 772,003,004 | -6.75% |
| 2026-07-15 | 5.18 | 5.63 | 5.05 | 5.63 | 5.63 | qfq | 69,641,536 | 373,427,326 | 9.96% |
| 2026-07-14 | 4.66 | 5.12 | 4.66 | 5.12 | 5.12 | qfq | 37,833,842 | 187,082,122 | 10.11% |
| 2026-07-13 | 4.91 | 5.01 | 4.62 | 4.65 | 4.65 | qfq | 40,185,439 | 190,411,602 | -5.30% |
| 2026-07-10 | 4.68 | 5.05 | 4.60 | 4.91 | 4.91 | qfq | 52,712,146 | 258,205,681 | 3.15% |
| 2026-07-09 | 4.74 | 4.92 | 4.69 | 4.76 | 4.76 | qfq | 41,984,931 | 200,635,587 | -1.24% |
| 2026-07-08 | 5.02 | 5.06 | 4.78 | 4.82 | 4.82 | qfq | 45,383,480 | 222,846,769 | -4.17% |
| 2026-07-07 | 5.28 | 5.32 | 4.99 | 5.03 | 5.03 | qfq | 48,443,673 | 246,566,656 | -5.98% |
| 2026-07-06 | 5.29 | 5.48 | 5.27 | 5.35 | 5.35 | qfq | 47,755,131 | 255,757,043 | 0.19% |
| 2026-07-03 | 5.33 | 5.44 | 5.29 | 5.34 | 5.34 | qfq | 35,728,631 | 191,378,801 | 0.19% |
| 2026-07-02 | 5.38 | 5.79 | 5.31 | 5.33 | 5.33 | qfq | 57,280,457 | 316,209,000 | -1.84% |
| 2026-07-01 | 5.26 | 5.49 | 5.24 | 5.43 | 5.43 | qfq | 41,649,296 | 223,450,711 | 2.65% |
| 2026-06-30 | 5.50 | 5.52 | 5.24 | 5.29 | 5.29 | qfq | 49,825,672 | 265,142,329 | -5.03% |
| 2026-06-29 | 5.50 | 5.60 | 5.40 | 5.57 | 5.57 | qfq | 42,609,230 | 235,283,591 | 1.46% |
| 2026-06-26 | 5.67 | 5.73 | 5.39 | 5.49 | 5.49 | qfq | 54,589,197 | 302,379,274 | -3.00% |
| 2026-06-25 | 5.58 | 5.87 | 5.50 | 5.66 | 5.66 | qfq | 74,718,855 | 424,336,265 | -0.88% |
| 2026-06-24 | 6.23 | 6.23 | 5.61 | 5.71 | 5.71 | qfq | 101,628,122 | 586,762,305 | -8.35% |
| 2026-06-23 | 6.18 | 6.64 | 6.18 | 6.23 | 6.23 | qfq | 96,801,046 | 615,359,289 | -0.80% |
| 2026-06-22 | 6.00 | 6.32 | 5.97 | 6.28 | 6.28 | qfq | 97,375,797 | 600,175,446 | 4.49% |
| 2026-06-18 | 6.14 | 6.30 | 5.97 | 6.01 | 6.01 | qfq | 89,003,170 | 539,152,332 | -3.38% |
| 2026-06-17 | 6.52 | 6.53 | 6.16 | 6.22 | 6.22 | qfq | 129,537,108 | 813,785,930 | -6.04% |
| 2026-06-16 | 6.29 | 6.85 | 6.14 | 6.62 | 6.62 | qfq | 172,251,844 | 1,113,004,041 | 1.38% |
| 2026-06-15 | 6.60 | 6.73 | 6.53 | 6.53 | 6.53 | qfq | 32,507,300 | 213,133,590 | -9.93% |
| 2026-06-12 | 7.25 | 7.45 | 7.25 | 7.25 | 7.25 | qfq | 94,133,900 | 682,862,052 | -9.94% |
| 2026-06-11 | 7.80 | 8.42 | 7.80 | 8.05 | 8.05 | qfq | 200,190,231 | 1,639,432,324 | 5.23% |
| 2026-06-10 | 7.80 | 8.68 | 7.58 | 7.65 | 7.65 | qfq | 191,181,140 | 1,552,378,426 | -5.09% |
| 2026-06-09 | 8.06 | 8.58 | 8.06 | 8.06 | 8.06 | qfq | 174,737,397 | 1,425,804,286 | -9.94% |
| 2026-06-08 | 8.23 | 8.95 | 8.23 | 8.95 | 8.95 | qfq | 215,638,298 | 1,887,387,332 | 9.95% |
| 2026-06-05 | 7.40 | 8.14 | 7.35 | 8.14 | 8.14 | qfq | 213,082,408 | 1,682,166,892 | 10.00% |
| 2026-06-04 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | qfq | 26,478,877 | 195,943,690 | 9.96% |
| 2026-06-03 | 6.73 | 6.73 | 6.28 | 6.73 | 6.73 | qfq | 96,648,694 | 636,113,503 | 9.97% |
| 2026-06-02 | 6.11 | 6.12 | 6.03 | 6.12 | 6.12 | qfq | 25,036,105 | 153,175,912 | 10.07% |
| 2026-06-01 | 5.06 | 5.56 | 5.01 | 5.56 | 5.56 | qfq | 44,083,400 | 237,944,300 | 10.10% |
| 2026-05-29 | 5.04 | 5.16 | 5.00 | 5.05 | 5.05 | qfq | 20,036,600 | 101,921,632 | 0.60% |
| 2026-05-28 | 5.00 | 5.15 | 4.96 | 5.02 | 5.02 | qfq | 17,952,162 | 90,656,823 | 0.20% |
| 2026-05-27 | 5.05 | 5.09 | 4.90 | 5.01 | 5.01 | qfq | 19,626,000 | 97,794,802 | -1.57% |
| 2026-05-26 | 5.14 | 5.25 | 5.01 | 5.09 | 5.09 | qfq | 21,105,907 | 107,686,555 | -1.55% |
| 2026-05-25 | 5.39 | 5.43 | 5.13 | 5.17 | 5.17 | qfq | 26,055,900 | 136,914,120 | 0.00% |
| 2026-05-22 | 5.16 | 5.22 | 5.05 | 5.17 | 5.17 | qfq | 13,839,204 | 71,192,146 | 1.37% |
| 2026-05-21 | 5.33 | 5.36 | 5.09 | 5.10 | 5.10 | qfq | 16,919,579 | 88,089,529 | -4.32% |
| 2026-05-20 | 5.48 | 5.50 | 5.31 | 5.33 | 5.33 | qfq | 13,884,726 | 74,358,460 | -2.74% |
| 2026-05-19 | 5.45 | 5.49 | 5.38 | 5.48 | 5.48 | qfq | 13,111,761 | 71,331,289 | 0.18% |
| 2026-05-18 | 5.48 | 5.51 | 5.32 | 5.47 | 5.47 | qfq | 13,097,467 | 70,958,926 | 0.92% |
| 2026-05-15 | 5.43 | 5.52 | 5.34 | 5.42 | 5.42 | qfq | 16,856,553 | 91,340,840 | -0.73% |
| 2026-05-14 | 5.69 | 5.71 | 5.46 | 5.46 | 5.46 | qfq | 20,579,778 | 113,826,710 | -3.87% |
| 2026-05-13 | 5.62 | 5.71 | 5.56 | 5.68 | 5.68 | qfq | 17,594,420 | 99,483,449 | 1.25% |
| 2026-05-12 | 5.73 | 5.75 | 5.58 | 5.61 | 5.61 | qfq | 17,818,200 | 100,551,274 | -1.75% |
| 2026-05-11 | 5.78 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 18,544,463 | 106,684,805 | 0.00% |
| 2026-05-08 | 5.70 | 5.75 | 5.66 | 5.71 | 5.71 | qfq | 16,969,286 | 96,905,067 | 0.18% |
| 2026-05-07 | 5.80 | 5.86 | 5.59 | 5.70 | 5.70 | qfq | 29,736,786 | 168,934,756 | -2.73% |
| 2026-05-06 | 5.78 | 5.87 | 5.73 | 5.86 | 5.86 | qfq | 18,203,128 | 105,529,083 | 1.21% |
| 2026-04-30 | 5.85 | 5.90 | 5.74 | 5.79 | 5.79 | qfq | 20,194,765 | 117,128,099 | -2.03% |
| 2026-04-29 | 5.77 | 5.96 | 5.75 | 5.91 | 5.91 | qfq | 25,563,775 | 150,618,394 | 1.90% |
| 2026-04-28 | 5.71 | 5.83 | 5.69 | 5.80 | 5.80 | qfq | 20,441,442 | 117,875,578 | 1.58% |
| 2026-04-27 | 5.58 | 5.73 | 5.52 | 5.71 | 5.71 | qfq | 16,831,113 | 95,296,225 | 0.71% |
| 2026-04-24 | 5.85 | 5.85 | 5.65 | 5.67 | 5.67 | qfq | 22,823,184 | 130,417,487 | -3.24% |
| 2026-04-23 | 5.66 | 5.91 | 5.64 | 5.86 | 5.86 | qfq | 28,686,648 | 166,133,392 | 2.81% |
| 2026-04-22 | 5.82 | 5.82 | 5.63 | 5.70 | 5.70 | qfq | 14,921,748 | 85,178,603 | -1.89% |
| 2026-04-21 | 5.75 | 5.83 | 5.73 | 5.81 | 5.81 | qfq | 16,840,544 | 97,235,391 | 0.87% |
| 2026-04-20 | 5.67 | 5.80 | 5.66 | 5.76 | 5.76 | qfq | 20,382,518 | 117,025,355 | 1.59% |
| 2026-04-17 | 5.74 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 12,891,800 | 72,779,932 | -0.87% |
| 2026-04-16 | 5.68 | 5.74 | 5.61 | 5.72 | 5.72 | qfq | 14,445,106 | 82,186,433 | 1.06% |
| 2026-04-15 | 5.71 | 5.71 | 5.62 | 5.66 | 5.66 | qfq | 10,939,178 | 61,979,581 | -0.88% |
| 2026-04-14 | 5.71 | 5.77 | 5.62 | 5.71 | 5.71 | qfq | 15,135,964 | 85,805,412 | -0.87% |
| 2026-04-13 | 5.68 | 5.78 | 5.68 | 5.76 | 5.76 | qfq | 14,596,603 | 83,733,997 | 1.41% |
| 2026-04-10 | 5.68 | 5.76 | 5.65 | 5.68 | 5.68 | qfq | 15,615,085 | 89,164,138 | -0.18% |
| 2026-04-09 | 5.79 | 5.82 | 5.65 | 5.69 | 5.69 | qfq | 16,939,971 | 96,527,091 | -1.22% |
| 2026-04-08 | 5.59 | 5.77 | 5.56 | 5.76 | 5.76 | qfq | 19,600,980 | 111,665,918 | 1.59% |
| 2026-04-07 | 5.50 | 5.68 | 5.46 | 5.67 | 5.67 | qfq | 20,976,071 | 117,483,212 | 2.53% |
| 2026-04-03 | 5.76 | 5.77 | 5.43 | 5.53 | 5.53 | qfq | 25,884,368 | 142,815,792 | -3.99% |
| 2026-04-02 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | qfq | 18,260,284 | 105,925,163 | -0.52% |
| 2026-04-01 | 5.84 | 5.88 | 5.72 | 5.79 | 5.79 | qfq | 18,952,027 | 109,709,238 | -0.86% |
| 2026-03-31 | 6.00 | 6.14 | 5.83 | 5.84 | 5.84 | qfq | 30,882,565 | 183,870,712 | -4.11% |
| 2026-03-30 | 6.16 | 6.37 | 6.06 | 6.09 | 6.09 | qfq | 27,764,800 | 171,351,654 | -1.93% |
| 2026-03-27 | 6.04 | 6.24 | 6.04 | 6.21 | 6.21 | qfq | 22,411,993 | 138,460,325 | 1.47% |
| 2026-03-26 | 6.19 | 6.28 | 6.05 | 6.12 | 6.12 | qfq | 24,992,612 | 153,332,833 | -2.08% |
| 2026-03-25 | 6.08 | 6.26 | 5.98 | 6.25 | 6.25 | qfq | 32,585,789 | 200,085,923 | 0.81% |
| 2026-03-24 | 6.00 | 6.23 | 5.82 | 6.20 | 6.20 | qfq | 34,811,891 | 209,799,324 | 0.98% |
| 2026-03-23 | 6.31 | 6.40 | 6.11 | 6.14 | 6.14 | qfq | 36,847,915 | 231,730,486 | -1.13% |
| 2026-03-20 | 6.35 | 6.36 | 5.96 | 6.21 | 6.21 | qfq | 39,988,829 | 246,667,691 | -5.34% |
| 2026-03-19 | 6.45 | 6.68 | 6.37 | 6.56 | 6.56 | qfq | 49,744,369 | 326,045,641 | 4.46% |
| 2026-03-18 | 6.48 | 6.49 | 6.23 | 6.28 | 6.28 | qfq | 34,724,031 | 218,755,107 | -3.53% |
| 2026-03-17 | 6.58 | 6.71 | 6.50 | 6.51 | 6.51 | qfq | 32,772,747 | 215,133,997 | -2.25% |
| 2026-03-16 | 6.81 | 7.01 | 6.60 | 6.66 | 6.66 | qfq | 45,735,161 | 307,335,482 | -2.92% |
| 2026-03-13 | 6.86 | 7.08 | 6.82 | 6.86 | 6.86 | qfq | 59,341,221 | 411,704,938 | -0.15% |
| 2026-03-12 | 6.71 | 7.10 | 6.66 | 6.87 | 6.87 | qfq | 68,497,924 | 471,048,427 | 2.38% |
| 2026-03-11 | 6.77 | 6.83 | 6.62 | 6.71 | 6.71 | qfq | 41,392,421 | 276,835,511 | -1.76% |
| 2026-03-10 | 6.61 | 6.89 | 6.58 | 6.83 | 6.83 | qfq | 49,121,555 | 333,886,521 | -2.29% |
| 2026-03-09 | 7.30 | 7.35 | 6.96 | 6.99 | 6.99 | qfq | 79,681,775 | 568,550,664 | 0.29% |
| 2026-03-06 | 6.95 | 7.00 | 6.70 | 6.97 | 6.97 | qfq | 49,713,099 | 341,624,728 | -1.41% |
| 2026-03-05 | 7.05 | 7.20 | 6.76 | 7.07 | 7.07 | qfq | 92,946,434 | 649,983,735 | -2.62% |
| 2026-03-04 | 7.76 | 7.76 | 7.09 | 7.26 | 7.26 | qfq | 123,915,145 | 892,142,428 | -7.87% |
| 2026-03-03 | 7.22 | 7.88 | 7.18 | 7.88 | 7.88 | qfq | 159,614,038 | 1,218,060,495 | 10.06% |
| 2026-03-02 | 7.46 | 7.50 | 7.06 | 7.16 | 7.16 | qfq | 57,672,542 | 414,548,582 | -1.24% |
| 2026-02-27 | 7.01 | 7.27 | 7.00 | 7.25 | 7.25 | qfq | 37,581,388 | 269,772,933 | 2.98% |
| 2026-02-26 | 7.14 | 7.30 | 7.03 | 7.04 | 7.04 | qfq | 28,418,401 | 202,290,500 | -1.68% |
| 2026-02-25 | 7.10 | 7.25 | 7.03 | 7.16 | 7.16 | qfq | 32,462,245 | 232,501,541 | 0.42% |
| 2026-02-24 | 6.99 | 7.18 | 6.91 | 7.13 | 7.13 | qfq | 37,948,000 | 269,378,742 | 4.09% |
| 2026-02-13 | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | qfq | 24,606,703 | 169,840,805 | -2.14% |
| 2026-02-12 | 7.10 | 7.18 | 6.98 | 7.00 | 7.00 | qfq | 29,548,289 | 207,995,355 | -1.82% |
| 2026-02-11 | 7.12 | 7.20 | 7.00 | 7.13 | 7.13 | qfq | 31,756,116 | 225,452,928 | -0.56% |
| 2026-02-10 | 7.19 | 7.23 | 7.07 | 7.17 | 7.17 | qfq | 34,058,559 | 244,052,030 | -0.55% |
| 2026-02-09 | 7.09 | 7.23 | 7.06 | 7.21 | 7.21 | qfq | 48,242,826 | 345,843,191 | 1.84% |
| 2026-02-06 | 7.07 | 7.27 | 7.00 | 7.08 | 7.08 | qfq | 60,079,619 | 426,914,108 | -0.84% |
| 2026-02-05 | 7.09 | 7.64 | 7.00 | 7.14 | 7.14 | qfq | 107,251,199 | 775,277,934 | -2.99% |
| 2026-02-04 | 6.69 | 7.36 | 6.66 | 7.36 | 7.36 | qfq | 118,157,668 | 843,382,417 | 10.01% |
| 2026-02-03 | 6.60 | 6.71 | 6.49 | 6.69 | 6.69 | qfq | 47,840,941 | 315,966,857 | 0.90% |
| 2026-02-02 | 6.95 | 6.97 | 6.63 | 6.63 | 6.63 | qfq | 90,405,518 | 604,525,162 | -10.04% |
| 2026-01-30 | 7.09 | 7.68 | 7.09 | 7.37 | 7.37 | qfq | 123,022,941 | 921,086,161 | 5.59% |
| 2026-01-29 | 7.10 | 7.26 | 6.95 | 6.98 | 6.98 | qfq | 61,625,533 | 433,376,316 | -4.12% |
| 2026-01-28 | 7.11 | 7.41 | 6.92 | 7.28 | 7.28 | qfq | 84,510,683 | 606,143,133 | 3.85% |
| 2026-01-27 | 7.29 | 7.36 | 6.90 | 7.01 | 7.01 | qfq | 60,888,897 | 429,181,143 | -4.76% |
| 2026-01-26 | 7.30 | 7.50 | 7.25 | 7.36 | 7.36 | qfq | 76,485,334 | 563,102,882 | 0.82% |
| 2026-01-23 | 7.36 | 7.58 | 7.25 | 7.30 | 7.30 | qfq | 123,454,625 | 913,977,303 | -1.35% |
| 2026-01-22 | 6.69 | 7.40 | 6.55 | 7.40 | 7.40 | qfq | 117,280,441 | 839,356,012 | 9.96% |
| 2026-01-21 | 7.34 | 7.34 | 6.70 | 6.73 | 6.73 | qfq | 95,358,679 | 648,673,139 | -8.31% |
| 2026-01-20 | 6.79 | 7.34 | 6.74 | 7.34 | 7.34 | qfq | 76,456,413 | 538,821,466 | 10.04% |
| 2026-01-19 | 6.50 | 6.88 | 6.45 | 6.67 | 6.67 | qfq | 70,336,163 | 466,725,556 | 4.38% |
| 2026-01-16 | 6.62 | 6.89 | 6.34 | 6.39 | 6.39 | qfq | 76,452,291 | 497,925,073 | -7.39% |
| 2026-01-15 | 7.38 | 7.43 | 6.90 | 6.90 | 6.90 | qfq | 64,384,760 | 454,891,331 | -10.04% |
| 2026-01-14 | 7.78 | 7.83 | 7.53 | 7.67 | 7.67 | qfq | 61,720,828 | 475,461,015 | -1.29% |
| 2026-01-13 | 8.18 | 8.23 | 7.73 | 7.77 | 7.77 | qfq | 70,334,495 | 557,673,765 | -5.01% |
| 2026-01-12 | 7.99 | 8.25 | 7.90 | 8.18 | 8.18 | qfq | 94,821,674 | 764,041,056 | 0.99% |
| 2026-01-09 | 8.01 | 8.30 | 7.72 | 8.10 | 8.10 | qfq | 106,568,169 | 859,133,633 | -3.23% |
| 2026-01-08 | 8.10 | 8.54 | 7.96 | 8.37 | 8.37 | qfq | 175,471,758 | 1,444,781,612 | 6.35% |
| 2026-01-07 | 7.20 | 7.87 | 7.10 | 7.87 | 7.87 | qfq | 115,290,451 | 862,801,890 | 10.07% |
| 2026-01-06 | 7.09 | 7.23 | 7.08 | 7.15 | 7.15 | qfq | 27,818,026 | 199,048,903 | 0.99% |
| 2026-01-05 | 7.05 | 7.08 | 6.96 | 7.08 | 7.08 | qfq | 24,817,774 | 174,256,269 | 1.43% |
| 2025-12-31 | 7.03 | 7.05 | 6.88 | 6.98 | 6.98 | qfq | 21,889,600 | 152,134,549 | -0.99% |
| 2025-12-30 | 7.08 | 7.10 | 6.98 | 7.05 | 7.05 | qfq | 23,708,622 | 166,995,372 | -0.98% |
| 2025-12-29 | 7.22 | 7.26 | 7.10 | 7.12 | 7.12 | qfq | 26,529,493 | 190,041,931 | -1.25% |
| 2025-12-26 | 7.13 | 7.24 | 7.06 | 7.21 | 7.21 | qfq | 28,309,705 | 202,853,557 | 1.55% |
| 2025-12-25 | 7.03 | 7.10 | 7.00 | 7.10 | 7.10 | qfq | 21,879,803 | 154,531,797 | 0.85% |
| 2025-12-24 | 6.97 | 7.04 | 6.86 | 7.04 | 7.04 | qfq | 25,762,589 | 180,243,142 | 1.29% |
| 2025-12-23 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | qfq | 24,618,220 | 171,525,541 | -1.28% |
| 2025-12-22 | 7.00 | 7.05 | 6.94 | 7.04 | 7.04 | qfq | 28,975,394 | 202,756,118 | 1.29% |
| 2025-12-19 | 6.89 | 6.98 | 6.73 | 6.95 | 6.95 | qfq | 49,443,805 | 339,643,661 | 0.43% |
| 2025-12-18 | 7.10 | 7.16 | 6.85 | 6.92 | 6.92 | qfq | 55,307,908 | 385,767,667 | 0.58% |
| 2025-12-17 | 6.76 | 6.94 | 6.63 | 6.88 | 6.88 | qfq | 49,332,173 | 334,654,177 | 0.58% |
| 2025-12-16 | 7.45 | 7.49 | 6.82 | 6.84 | 6.84 | qfq | 66,953,498 | 468,562,053 | -9.76% |
| 2025-12-15 | 7.33 | 7.81 | 7.31 | 7.58 | 7.58 | qfq | 58,295,810 | 441,940,569 | 2.16% |
| 2025-12-12 | 7.47 | 7.62 | 7.35 | 7.42 | 7.42 | qfq | 40,358,937 | 299,486,053 | -1.07% |
| 2025-12-11 | 7.69 | 7.71 | 7.50 | 7.50 | 7.50 | qfq | 38,848,616 | 293,521,298 | -2.72% |
| 2025-12-10 | 7.65 | 7.79 | 7.58 | 7.71 | 7.71 | qfq | 41,110,301 | 315,307,688 | 0.52% |
| 2025-12-09 | 7.97 | 8.00 | 7.52 | 7.67 | 7.67 | qfq | 77,576,341 | 597,533,927 | -4.60% |
| 2025-12-08 | 8.11 | 8.22 | 7.90 | 8.04 | 8.04 | qfq | 74,273,142 | 596,930,241 | -1.47% |
| 2025-12-05 | 8.00 | 8.18 | 7.80 | 8.16 | 8.16 | qfq | 80,924,361 | 648,699,089 | -1.81% |
| 2025-12-04 | 9.15 | 9.16 | 8.28 | 8.31 | 8.31 | qfq | 127,064,187 | 1,076,041,412 | -9.67% |
| 2025-12-03 | 8.18 | 9.20 | 8.10 | 9.20 | 9.20 | qfq | 147,093,286 | 1,298,184,544 | 10.05% |
| 2025-12-02 | 8.09 | 8.65 | 7.95 | 8.36 | 8.36 | qfq | 101,138,663 | 846,068,179 | 3.21% |
| 2025-12-01 | 8.26 | 8.27 | 8.05 | 8.10 | 8.10 | qfq | 51,756,235 | 421,428,279 | 0.00% |
| 2025-11-28 | 7.92 | 8.10 | 7.71 | 8.10 | 8.10 | qfq | 55,713,923 | 443,357,336 | 1.00% |
| 2025-11-27 | 7.89 | 8.16 | 7.74 | 8.02 | 8.02 | qfq | 58,975,437 | 470,748,939 | 1.78% |
| 2025-11-26 | 8.13 | 8.17 | 7.84 | 7.88 | 7.88 | qfq | 60,120,094 | 477,125,255 | -3.90% |
| 2025-11-25 | 7.96 | 8.25 | 7.81 | 8.20 | 8.20 | qfq | 68,151,824 | 551,159,996 | 3.93% |
| 2025-11-24 | 7.80 | 8.09 | 7.65 | 7.89 | 7.89 | qfq | 68,370,863 | 537,182,640 | -1.50% |
| 2025-11-21 | 8.11 | 8.65 | 7.93 | 8.01 | 8.01 | qfq | 93,892,098 | 780,320,690 | -3.61% |
| 2025-11-20 | 8.80 | 9.08 | 8.31 | 8.31 | 8.31 | qfq | 110,843,061 | 951,849,553 | -9.97% |
| 2025-11-19 | 10.09 | 10.16 | 9.23 | 9.23 | 9.23 | qfq | 122,040,155 | 1,153,429,383 | -10.04% |
| 2025-11-18 | 11.20 | 12.00 | 10.10 | 10.26 | 10.26 | qfq | 200,248,157 | 2,222,522,465 | -7.98% |
| 2025-11-17 | 10.39 | 11.15 | 10.23 | 11.15 | 11.15 | qfq | 137,722,637 | 1,491,439,379 | 9.96% |
| 2025-11-14 | 8.95 | 10.14 | 8.95 | 10.14 | 10.14 | qfq | 147,901,072 | 1,432,144,163 | 9.98% |
| 2025-11-13 | 8.93 | 9.52 | 8.70 | 9.22 | 9.22 | qfq | 157,031,852 | 1,426,134,092 | 3.95% |
| 2025-11-12 | 9.15 | 9.85 | 8.85 | 8.87 | 8.87 | qfq | 188,425,534 | 1,759,071,631 | -2.31% |
| 2025-11-11 | 8.11 | 9.08 | 8.08 | 9.08 | 9.08 | qfq | 136,512,727 | 1,157,683,924 | 10.06% |
| 2025-11-10 | 8.35 | 8.88 | 8.23 | 8.25 | 8.25 | qfq | 143,640,122 | 1,231,184,306 | -0.48% |
| 2025-11-07 | 7.92 | 8.48 | 7.75 | 8.29 | 8.29 | qfq | 118,317,791 | 965,091,886 | 1.72% |
| 2025-11-06 | 8.35 | 8.73 | 8.15 | 8.15 | 8.15 | qfq | 158,858,928 | 1,317,434,150 | -10.04% |
| 2025-11-05 | 8.31 | 9.41 | 7.80 | 9.06 | 9.06 | qfq | 202,599,584 | 1,838,911,106 | 5.96% |
| 2025-11-04 | 8.25 | 8.75 | 8.12 | 8.55 | 8.55 | qfq | 126,843,308 | 1,074,613,112 | 3.51% |
| 2025-11-03 | 7.90 | 8.28 | 7.75 | 8.26 | 8.26 | qfq | 113,664,003 | 919,280,812 | 4.42% |
| 2025-10-31 | 8.47 | 8.57 | 7.91 | 7.91 | 7.91 | qfq | 118,687,352 | 948,459,754 | -10.01% |
| 2025-10-30 | 8.28 | 8.94 | 8.20 | 8.79 | 8.79 | qfq | 144,903,139 | 1,260,302,068 | 3.05% |
| 2025-10-29 | 8.34 | 8.85 | 8.22 | 8.53 | 8.53 | qfq | 128,290,686 | 1,094,229,477 | -0.81% |
| 2025-10-28 | 8.68 | 9.08 | 8.35 | 8.60 | 8.60 | qfq | 175,354,034 | 1,505,608,246 | -7.33% |
| 2025-10-27 | 9.01 | 9.87 | 8.60 | 9.28 | 9.28 | qfq | 212,756,840 | 1,962,507,504 | 2.43% |
| 2025-10-24 | 9.95 | 10.08 | 8.70 | 9.06 | 9.06 | qfq | 213,823,201 | 1,951,120,661 | -6.31% |
| 2025-10-23 | 9.50 | 9.67 | 8.87 | 9.67 | 9.67 | qfq | 70,252,430 | 664,891,598 | 10.01% |
| 2025-10-22 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | qfq | 74,545,729 | 649,011,210 | 10.01% |
| 2025-10-21 | 7.99 | 7.99 | 7.65 | 7.99 | 7.99 | qfq | 114,587,763 | 910,805,160 | 10.06% |
| 2025-10-20 | 6.88 | 7.26 | 6.70 | 7.26 | 7.26 | qfq | 46,218,023 | 328,504,322 | 10.00% |
| 2025-10-17 | 6.50 | 6.60 | 6.41 | 6.60 | 6.60 | qfq | 48,065,480 | 315,679,592 | 10.00% |
| 2025-10-16 | 5.54 | 6.00 | 5.44 | 6.00 | 6.00 | qfq | 150,298,149 | 870,093,988 | 10.09% |
| 2025-10-15 | 5.08 | 5.45 | 4.98 | 5.45 | 5.45 | qfq | 79,429,668 | 421,986,516 | 10.10% |
| 2025-10-14 | 4.50 | 4.95 | 4.34 | 4.95 | 4.95 | qfq | 92,041,127 | 432,381,319 | 10.00% |
| 2025-10-13 | 4.13 | 4.73 | 4.11 | 4.50 | 4.50 | qfq | 106,625,478 | 470,819,292 | 4.41% |
| 2025-10-10 | 3.87 | 4.31 | 3.86 | 4.31 | 4.31 | qfq | 50,434,328 | 211,307,610 | 9.95% |
| 2025-10-09 | 3.98 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 43,749,582 | 171,268,619 | -3.45% |
| 2025-09-30 | 3.87 | 4.26 | 3.82 | 4.06 | 4.06 | qfq | 71,219,288 | 281,142,982 | 0.00% |
| 2025-09-29 | 4.29 | 4.47 | 3.92 | 4.06 | 4.06 | qfq | 96,132,715 | 402,801,638 | 0.00% |
| 2025-09-26 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 20,758,516 | 84,279,575 | 10.03% |
| 2025-09-25 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | qfq | 9,139,000 | 33,633,875 | -0.81% |
| 2025-09-24 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 10,756,201 | 39,935,880 | -0.80% |
| 2025-09-23 | 3.71 | 3.75 | 3.60 | 3.75 | 3.75 | qfq | 16,076,602 | 59,088,607 | 1.08% |
| 2025-09-22 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | qfq | 14,398,600 | 53,586,709 | -1.85% |
| 2025-09-19 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 16,690,949 | 62,723,292 | 1.61% |
| 2025-09-18 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 18,707,900 | 70,402,084 | -2.36% |
| 2025-09-17 | 3.74 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 22,745,311 | 86,009,877 | 1.60% |
| 2025-09-16 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 16,305,300 | 61,060,668 | 0.81% |
| 2025-09-15 | 3.66 | 3.72 | 3.63 | 3.72 | 3.72 | qfq | 16,608,900 | 61,057,857 | 1.64% |
| 2025-09-12 | 3.64 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 14,602,424 | 53,450,365 | 0.27% |
| 2025-09-11 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 12,028,784 | 43,574,065 | 0.27% |
| 2025-09-10 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 9,861,650 | 35,914,879 | -0.82% |
| 2025-09-09 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 11,520,100 | 42,438,070 | -0.54% |
| 2025-09-08 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 12,801,250 | 47,024,359 | 0.82% |
| 2025-09-05 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 14,572,600 | 52,979,090 | 0.55% |
| 2025-09-04 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 13,646,000 | 49,699,528 | 0.28% |
| 2025-09-03 | 3.71 | 3.73 | 3.60 | 3.63 | 3.63 | qfq | 12,430,705 | 45,494,561 | -2.42% |
| 2025-09-02 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | qfq | 12,975,000 | 47,789,093 | 0.54% |
| 2025-09-01 | 3.67 | 3.71 | 3.63 | 3.70 | 3.70 | qfq | 11,214,095 | 41,288,759 | 0.82% |
| 2025-08-29 | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | qfq | 12,465,000 | 46,028,001 | -1.61% |
| 2025-08-28 | 3.71 | 3.74 | 3.62 | 3.73 | 3.73 | qfq | 18,432,839 | 68,066,309 | 0.00% |
| 2025-08-27 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | qfq | 22,323,107 | 84,459,448 | -3.12% |
| 2025-08-26 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 15,199,000 | 58,618,652 | -0.26% |
| 2025-08-25 | 3.83 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 22,164,900 | 85,316,847 | 1.05% |
| 2025-08-22 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | qfq | 14,593,400 | 55,439,528 | -0.26% |
| 2025-08-21 | 3.80 | 3.83 | 3.78 | 3.83 | 3.83 | qfq | 19,282,800 | 73,538,595 | 0.52% |
| 2025-08-20 | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 14,797,657 | 55,833,673 | 1.06% |
| 2025-08-19 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | qfq | 12,433,395 | 46,718,773 | 0.27% |
| 2025-08-18 | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 18,294,909 | 68,720,078 | 0.53% |
| 2025-08-15 | 3.74 | 3.77 | 3.73 | 3.74 | 3.74 | qfq | 13,231,900 | 49,642,950 | -0.27% |
| 2025-08-14 | 3.82 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 17,963,900 | 67,686,477 | -2.09% |
| 2025-08-13 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 18,244,900 | 70,025,491 | -1.54% |
| 2025-08-12 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | qfq | 15,034,904 | 58,320,662 | 0.26% |
| 2025-08-11 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | qfq | 14,025,600 | 54,209,866 | 1.04% |
| 2025-08-08 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 12,943,100 | 49,810,662 | -1.03% |
| 2025-08-07 | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | qfq | 15,495,700 | 59,947,858 | -0.77% |
| 2025-08-06 | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 17,366,800 | 67,824,014 | 0.26% |
| 2025-08-05 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 14,813,100 | 57,248,494 | 1.30% |
| 2025-08-04 | 3.83 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 14,002,180 | 53,604,870 | 0.00% |
| 2025-08-01 | 3.77 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 18,777,595 | 71,727,771 | 1.85% |
| 2025-07-31 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | qfq | 26,306,500 | 100,278,972 | -3.32% |
| 2025-07-30 | 3.97 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 21,343,502 | 84,266,754 | -1.01% |
| 2025-07-29 | 3.97 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 21,887,200 | 85,865,775 | -0.50% |
| 2025-07-28 | 3.97 | 4.04 | 3.89 | 3.97 | 3.97 | qfq | 29,704,900 | 117,650,825 | -2.46% |
| 2025-07-25 | 4.15 | 4.22 | 4.06 | 4.07 | 4.07 | qfq | 33,198,700 | 136,618,522 | -1.93% |
| 2025-07-24 | 4.13 | 4.17 | 4.01 | 4.15 | 4.15 | qfq | 55,565,744 | 228,259,184 | 0.24% |
| 2025-07-23 | 4.22 | 4.44 | 4.11 | 4.14 | 4.14 | qfq | 85,982,700 | 364,327,079 | 1.72% |
| 2025-07-22 | 3.93 | 4.10 | 3.83 | 4.07 | 4.07 | qfq | 57,234,502 | 229,019,864 | 4.63% |
| 2025-07-21 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | qfq | 27,533,000 | 106,843,759 | 1.83% |
| 2025-07-18 | 3.80 | 3.94 | 3.79 | 3.82 | 3.82 | qfq | 29,189,200 | 112,321,479 | 1.33% |
| 2025-07-17 | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | qfq | 17,946,900 | 67,437,656 | 0.53% |
| 2025-07-16 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 24,275,000 | 91,208,377 | -1.32% |
| 2025-07-15 | 4.06 | 4.10 | 3.78 | 3.80 | 3.80 | qfq | 60,744,013 | 236,285,180 | -9.09% |
| 2025-07-14 | 4.16 | 4.32 | 4.12 | 4.18 | 4.18 | qfq | 57,026,400 | 240,058,802 | -1.88% |
| 2025-07-11 | 4.11 | 4.38 | 4.10 | 4.26 | 4.26 | qfq | 74,485,500 | 315,222,900 | 0.24% |
| 2025-07-10 | 3.99 | 4.42 | 3.97 | 4.25 | 4.25 | qfq | 93,126,344 | 396,404,290 | 5.72% |
| 2025-07-09 | 3.96 | 4.18 | 3.96 | 4.02 | 4.02 | qfq | 39,254,500 | 158,429,484 | 1.26% |
| 2025-07-08 | 4.02 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 31,975,840 | 126,147,594 | -1.24% |
| 2025-07-07 | 3.95 | 4.02 | 3.84 | 4.02 | 4.02 | qfq | 33,190,481 | 130,984,809 | 1.77% |
| 2025-07-04 | 3.90 | 4.09 | 3.89 | 3.95 | 3.95 | qfq | 44,983,033 | 179,428,554 | 0.51% |
| 2025-07-03 | 3.88 | 3.93 | 3.84 | 3.93 | 3.93 | qfq | 32,600,858 | 126,752,401 | -1.01% |
| 2025-07-02 | 3.78 | 4.10 | 3.74 | 3.97 | 3.97 | qfq | 63,846,775 | 250,736,607 | 4.75% |
| 2025-07-01 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 16,269,600 | 61,434,641 | 0.00% |
| 2025-06-30 | 3.83 | 3.83 | 3.72 | 3.79 | 3.79 | qfq | 22,172,466 | 83,376,954 | -0.79% |
| 2025-06-27 | 3.73 | 3.95 | 3.73 | 3.82 | 3.82 | qfq | 32,050,100 | 122,551,888 | 2.41% |
| 2025-06-26 | 3.78 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 21,699,800 | 81,733,011 | -1.32% |
| 2025-06-25 | 3.77 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 18,015,500 | 67,622,155 | 0.53% |
| 2025-06-24 | 3.72 | 3.77 | 3.65 | 3.76 | 3.76 | qfq | 21,466,102 | 80,110,895 | 0.27% |
| 2025-06-23 | 3.68 | 3.77 | 3.67 | 3.75 | 3.75 | qfq | 17,477,110 | 65,254,519 | 1.63% |
| 2025-06-20 | 3.73 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 14,526,599 | 53,956,026 | -0.81% |
| 2025-06-19 | 3.81 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 23,048,666 | 86,133,111 | -3.13% |
| 2025-06-18 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 20,136,225 | 76,744,029 | -0.26% |
| 2025-06-17 | 3.93 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 24,228,400 | 93,388,414 | -1.28% |
| 2025-06-16 | 3.88 | 4.02 | 3.85 | 3.90 | 3.90 | qfq | 32,103,700 | 125,716,564 | -0.76% |
| 2025-06-13 | 3.90 | 4.07 | 3.88 | 3.93 | 3.93 | qfq | 52,090,700 | 206,025,241 | 1.29% |
| 2025-06-12 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | qfq | 23,091,000 | 89,798,600 | -1.52% |
| 2025-06-11 | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 25,014,334 | 98,688,900 | -0.51% |
| 2025-06-10 | 3.99 | 4.05 | 3.90 | 3.96 | 3.96 | qfq | 38,492,000 | 152,659,870 | -1.49% |
| 2025-06-09 | 4.02 | 4.05 | 3.92 | 4.02 | 4.02 | qfq | 70,291,870 | 279,321,376 | -1.95% |
| 2025-06-06 | 3.78 | 4.10 | 3.77 | 4.10 | 4.10 | qfq | 37,908,936 | 151,913,621 | 9.92% |
| 2025-06-05 | 3.74 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 24,397,302 | 91,102,934 | -1.32% |
| 2025-06-04 | 3.75 | 3.79 | 3.61 | 3.78 | 3.78 | qfq | 32,726,957 | 121,112,766 | 1.61% |
| 2025-06-03 | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | qfq | 21,039,574 | 78,178,089 | 0.27% |
| 2025-05-30 | 3.82 | 3.84 | 3.67 | 3.71 | 3.71 | qfq | 34,447,500 | 127,917,768 | -4.13% |
| 2025-05-29 | 3.84 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 32,615,904 | 126,591,981 | -0.77% |
| 2025-05-28 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | qfq | 46,436,074 | 182,605,852 | -4.41% |
| 2025-05-27 | 4.21 | 4.28 | 4.00 | 4.08 | 4.08 | qfq | 45,134,500 | 184,276,114 | -3.32% |
| 2025-05-26 | 4.18 | 4.32 | 4.08 | 4.22 | 4.22 | qfq | 41,888,474 | 176,213,751 | 0.00% |
| 2025-05-23 | 4.38 | 4.60 | 4.15 | 4.22 | 4.22 | qfq | 69,111,316 | 301,092,414 | -5.80% |
| 2025-05-22 | 4.63 | 4.78 | 4.34 | 4.48 | 4.48 | qfq | 112,466,325 | 505,449,369 | 2.99% |
| 2025-05-21 | 3.89 | 4.35 | 3.89 | 4.35 | 4.35 | qfq | 47,020,635 | 196,155,537 | 10.13% |
| 2025-05-20 | 3.90 | 4.09 | 3.88 | 3.95 | 3.95 | qfq | 44,613,240 | 176,772,305 | 0.51% |
| 2025-05-19 | 3.83 | 4.29 | 3.82 | 3.93 | 3.93 | qfq | 61,285,937 | 244,376,029 | -1.50% |
| 2025-05-16 | 4.19 | 4.19 | 3.88 | 3.99 | 3.99 | qfq | 99,540,437 | 397,907,545 | 4.72% |
| 2025-05-15 | 3.46 | 3.81 | 3.44 | 3.81 | 3.81 | qfq | 17,720,830 | 65,757,636 | 10.12% |
| 2025-05-14 | 3.40 | 3.49 | 3.40 | 3.46 | 3.46 | qfq | 13,179,230 | 45,493,369 | 0.58% |
| 2025-05-13 | 3.48 | 3.54 | 3.41 | 3.44 | 3.44 | qfq | 14,965,700 | 51,999,578 | -0.29% |
| 2025-05-12 | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | qfq | 15,847,600 | 54,489,004 | -0.29% |
| 2025-05-09 | 3.53 | 3.55 | 3.44 | 3.46 | 3.46 | qfq | 15,607,001 | 54,037,305 | -1.98% |
| 2025-05-08 | 3.51 | 3.58 | 3.44 | 3.53 | 3.53 | qfq | 20,539,400 | 72,417,674 | 0.86% |
| 2025-05-07 | 3.47 | 3.55 | 3.43 | 3.50 | 3.50 | qfq | 25,483,902 | 89,172,736 | 1.74% |
| 2025-05-06 | 3.35 | 3.44 | 3.33 | 3.44 | 3.44 | qfq | 18,447,700 | 62,868,976 | 3.93% |
| 2025-04-30 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 13,483,500 | 44,754,157 | 0.30% |
| 2025-04-29 | 3.28 | 3.35 | 3.22 | 3.30 | 3.30 | qfq | 12,121,002 | 40,003,033 | 0.61% |
| 2025-04-28 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | qfq | 17,823,000 | 58,358,220 | -3.24% |
| 2025-04-25 | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 13,837,300 | 46,894,268 | 0.30% |
| 2025-04-24 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | qfq | 17,032,000 | 57,483,244 | -1.17% |
| 2025-04-23 | 3.46 | 3.54 | 3.40 | 3.42 | 3.42 | qfq | 21,767,700 | 75,506,384 | -1.16% |
| 2025-04-22 | 3.52 | 3.61 | 3.44 | 3.46 | 3.46 | qfq | 18,279,400 | 63,785,271 | -1.42% |
| 2025-04-21 | 3.47 | 3.59 | 3.44 | 3.51 | 3.51 | qfq | 18,397,200 | 64,808,472 | 1.15% |
| 2025-04-18 | 3.51 | 3.53 | 3.39 | 3.47 | 3.47 | qfq | 16,045,900 | 55,501,724 | -1.70% |
| 2025-04-17 | 3.54 | 3.60 | 3.50 | 3.53 | 3.53 | qfq | 18,820,700 | 66,781,819 | 0.00% |
| 2025-04-16 | 3.63 | 3.68 | 3.47 | 3.53 | 3.53 | qfq | 26,986,009 | 95,992,376 | -3.29% |
| 2025-04-15 | 3.69 | 3.75 | 3.57 | 3.65 | 3.65 | qfq | 49,226,574 | 179,451,275 | 0.00% |
| 2025-04-14 | 3.40 | 3.65 | 3.35 | 3.65 | 3.65 | qfq | 23,901,100 | 84,248,058 | 9.94% |
| 2025-04-11 | 3.30 | 3.46 | 3.27 | 3.32 | 3.32 | qfq | 23,108,835 | 77,595,905 | -0.30% |
| 2025-04-10 | 3.31 | 3.42 | 3.30 | 3.33 | 3.33 | qfq | 30,610,200 | 102,925,855 | 1.83% |
| 2025-04-09 | 3.09 | 3.29 | 2.93 | 3.27 | 3.27 | qfq | 40,538,801 | 126,711,334 | 0.93% |
| 2025-04-08 | 3.09 | 3.37 | 3.09 | 3.24 | 3.24 | qfq | 46,872,600 | 150,662,141 | -5.26% |
| 2025-04-07 | 3.58 | 3.62 | 3.42 | 3.42 | 3.42 | qfq | 17,521,900 | 60,953,689 | -10.00% |
| 2025-04-03 | 3.89 | 3.96 | 3.69 | 3.80 | 3.80 | qfq | 47,280,018 | 179,476,227 | -5.00% |
| 2025-04-02 | 3.95 | 4.07 | 3.89 | 4.00 | 4.00 | qfq | 32,147,418 | 127,942,091 | 1.27% |
| 2025-04-01 | 4.09 | 4.10 | 3.90 | 3.95 | 3.95 | qfq | 36,955,250 | 148,372,323 | -2.23% |
| 2025-03-31 | 3.92 | 4.26 | 3.82 | 4.04 | 4.04 | qfq | 49,555,850 | 199,391,345 | -0.74% |
| 2025-03-28 | 4.15 | 4.32 | 4.07 | 4.07 | 4.07 | qfq | 67,801,318 | 284,471,099 | -0.25% |
| 2025-03-27 | 4.18 | 4.36 | 4.04 | 4.08 | 4.08 | qfq | 61,068,650 | 252,538,468 | -4.23% |
| 2025-03-26 | 4.17 | 4.37 | 4.14 | 4.26 | 4.26 | qfq | 103,568,725 | 439,753,102 | 7.30% |
| 2025-03-25 | 3.70 | 3.97 | 3.51 | 3.97 | 3.97 | qfq | 58,610,780 | 221,749,967 | 9.97% |
| 2025-03-24 | 3.83 | 3.98 | 3.56 | 3.61 | 3.61 | qfq | 73,110,895 | 270,820,757 | -8.61% |
| 2025-03-21 | 4.19 | 4.39 | 3.94 | 3.95 | 3.95 | qfq | 93,022,563 | 383,503,624 | -9.82% |
| 2025-03-20 | 4.38 | 4.80 | 4.37 | 4.38 | 4.38 | qfq | 132,770,880 | 610,132,463 | 0.00% |
| 2025-03-19 | 3.91 | 4.38 | 3.84 | 4.38 | 4.38 | qfq | 91,823,387 | 390,818,922 | 10.05% |
| 2025-03-18 | 3.62 | 3.98 | 3.46 | 3.98 | 3.98 | qfq | 101,947,852 | 386,043,263 | 9.94% |
| 2025-03-17 | 3.80 | 4.03 | 3.60 | 3.62 | 3.62 | qfq | 98,858,442 | 371,859,293 | -2.16% |
| 2025-03-14 | 3.66 | 3.70 | 3.47 | 3.70 | 3.70 | qfq | 41,681,774 | 151,096,220 | 10.12% |
| 2025-03-13 | 3.05 | 3.36 | 3.05 | 3.36 | 3.36 | qfq | 29,264,154 | 95,448,889 | 10.16% |
| 2025-03-12 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | qfq | 36,481,620 | 112,425,667 | -2.87% |
| 2025-03-11 | 3.01 | 3.31 | 3.01 | 3.14 | 3.14 | qfq | 64,123,675 | 203,487,213 | 2.95% |
| 2025-03-10 | 2.78 | 3.05 | 2.78 | 3.05 | 3.05 | qfq | 40,310,722 | 120,895,194 | 10.11% |
| 2025-03-07 | 2.71 | 2.85 | 2.68 | 2.77 | 2.77 | qfq | 16,962,340 | 47,180,367 | 2.21% |
| 2025-03-06 | 2.70 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 7,201,400 | 19,397,554 | 0.37% |
| 2025-03-05 | 2.75 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 10,685,200 | 28,704,269 | -1.46% |
| 2025-03-04 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 7,569,200 | 20,800,298 | -1.08% |
| 2025-03-03 | 2.77 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 8,807,501 | 24,634,065 | 0.00% |
| 2025-02-28 | 2.77 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 8,672,403 | 24,093,201 | 0.00% |
| 2025-02-27 | 2.80 | 2.83 | 2.74 | 2.77 | 2.77 | qfq | 9,681,449 | 26,827,468 | -1.07% |
| 2025-02-26 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | qfq | 12,212,439 | 33,701,849 | 3.70% |
| 2025-02-25 | 2.70 | 2.76 | 2.67 | 2.70 | 2.70 | qfq | 9,223,900 | 25,090,542 | -0.74% |
| 2025-02-24 | 2.71 | 2.74 | 2.69 | 2.72 | 2.72 | qfq | 10,805,826 | 29,335,096 | 0.37% |
| 2025-02-21 | 2.79 | 2.81 | 2.70 | 2.71 | 2.71 | qfq | 10,619,939 | 28,965,490 | -2.52% |
| 2025-02-20 | 2.77 | 2.80 | 2.75 | 2.78 | 2.78 | qfq | 8,042,649 | 22,292,126 | 0.00% |
| 2025-02-19 | 2.77 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 6,375,242 | 17,694,519 | 0.36% |
| 2025-02-18 | 2.85 | 2.86 | 2.77 | 2.77 | 2.77 | qfq | 7,872,600 | 22,090,284 | -2.12% |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 8,801,395 | 24,919,735 | 0.35% |
| 2025-02-14 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 5,852,449 | 16,553,173 | -0.70% |
| 2025-02-13 | 2.84 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 6,356,351 | 18,144,471 | -0.35% |
| 2025-02-12 | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 6,093,353 | 17,265,343 | 0.71% |
| 2025-02-11 | 2.89 | 2.91 | 2.80 | 2.83 | 2.83 | qfq | 7,774,040 | 22,062,409 | -1.39% |
| 2025-02-10 | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | qfq | 8,755,412 | 25,086,689 | 1.06% |
| 2025-02-07 | 2.78 | 2.89 | 2.76 | 2.84 | 2.84 | qfq | 9,747,602 | 27,667,442 | 2.16% |
| 2025-02-06 | 2.76 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 5,939,960 | 16,374,162 | 1.09% |
| 2025-02-05 | 2.74 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 8,112,302 | 22,434,936 | 0.36% |
| 2025-01-27 | 2.71 | 2.83 | 2.71 | 2.74 | 2.74 | qfq | 8,817,700 | 24,522,911 | 1.11% |
| 2025-01-24 | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 7,381,350 | 19,959,625 | 0.00% |
| 2025-01-23 | 2.70 | 2.79 | 2.69 | 2.71 | 2.71 | qfq | 10,025,681 | 27,539,874 | 1.12% |
| 2025-01-22 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 6,254,600 | 16,783,193 | -1.47% |
| 2025-01-21 | 2.76 | 2.78 | 2.69 | 2.72 | 2.72 | qfq | 8,051,242 | 21,906,607 | -1.09% |
| 2025-01-20 | 2.77 | 2.80 | 2.68 | 2.75 | 2.75 | qfq | 10,065,800 | 27,697,583 | -1.43% |
| 2025-01-17 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 6,249,900 | 17,428,220 | -1.41% |
| 2025-01-16 | 2.76 | 2.89 | 2.76 | 2.83 | 2.83 | qfq | 10,711,000 | 30,404,227 | 2.54% |
| 2025-01-15 | 2.77 | 2.80 | 2.70 | 2.76 | 2.76 | qfq | 9,782,600 | 26,809,777 | -0.36% |
| 2025-01-14 | 2.69 | 2.79 | 2.67 | 2.77 | 2.77 | qfq | 9,809,200 | 26,770,471 | 3.36% |
| 2025-01-13 | 2.64 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 10,888,200 | 28,954,395 | 1.13% |
| 2025-01-10 | 2.77 | 2.82 | 2.65 | 2.65 | 2.65 | qfq | 11,690,171 | 31,863,934 | -4.68% |
| 2025-01-09 | 2.75 | 2.78 | 2.71 | 2.78 | 2.78 | qfq | 8,027,600 | 22,125,912 | 0.72% |
| 2025-01-08 | 2.80 | 2.83 | 2.71 | 2.76 | 2.76 | qfq | 8,107,600 | 22,408,651 | -1.78% |
| 2025-01-07 | 2.82 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 8,270,100 | 23,097,707 | -0.35% |
| 2025-01-06 | 2.79 | 2.86 | 2.71 | 2.82 | 2.82 | qfq | 10,037,940 | 28,088,859 | 1.08% |
| 2025-01-03 | 2.81 | 2.88 | 2.77 | 2.79 | 2.79 | qfq | 10,535,640 | 29,760,859 | -1.76% |
| 2025-01-02 | 2.93 | 2.95 | 2.81 | 2.84 | 2.84 | qfq | 12,281,800 | 35,481,401 | -3.40% |
| 2024-12-31 | 2.93 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 11,891,642 | 35,198,520 | 0.00% |
| 2024-12-30 | 2.96 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 10,329,400 | 30,130,941 | -0.68% |
| 2024-12-27 | 2.88 | 3.00 | 2.86 | 2.96 | 2.96 | qfq | 12,373,800 | 36,510,406 | 2.78% |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 11,196,760 | 32,502,165 | -0.69% |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 10,175,600 | 29,378,299 | -0.68% |
| 2024-12-24 | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 13,228,428 | 38,478,027 | 0.34% |
| 2024-12-23 | 3.05 | 3.05 | 2.90 | 2.91 | 2.91 | qfq | 14,190,602 | 41,812,913 | -4.28% |
| 2024-12-20 | 3.12 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 13,858,600 | 42,398,452 | -2.56% |
| 2024-12-19 | 3.20 | 3.22 | 3.09 | 3.12 | 3.12 | qfq | 14,446,190 | 45,318,920 | -3.41% |
| 2024-12-18 | 3.25 | 3.29 | 3.23 | 3.23 | 3.23 | qfq | 8,915,710 | 29,048,465 | -0.31% |
| 2024-12-17 | 3.35 | 3.37 | 3.21 | 3.24 | 3.24 | qfq | 11,014,739 | 35,982,800 | -2.99% |
| 2024-12-16 | 3.29 | 3.38 | 3.29 | 3.34 | 3.34 | qfq | 9,836,200 | 32,872,844 | 1.52% |
| 2024-12-13 | 3.45 | 3.45 | 3.28 | 3.29 | 3.29 | qfq | 13,871,563 | 46,240,255 | -4.36% |
| 2024-12-12 | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | qfq | 8,449,500 | 29,046,000 | -0.58% |
| 2024-12-11 | 3.36 | 3.47 | 3.34 | 3.46 | 3.46 | qfq | 11,032,143 | 37,859,172 | 2.98% |
| 2024-12-10 | 3.50 | 3.51 | 3.35 | 3.36 | 3.36 | qfq | 12,736,200 | 43,463,687 | -1.47% |
| 2024-12-09 | 3.47 | 3.51 | 3.38 | 3.41 | 3.41 | qfq | 10,957,091 | 37,739,333 | -1.45% |
| 2024-12-06 | 3.40 | 3.48 | 3.36 | 3.46 | 3.46 | qfq | 11,785,600 | 40,416,294 | 1.76% |
| 2024-12-05 | 3.34 | 3.40 | 3.29 | 3.40 | 3.40 | qfq | 9,324,823 | 31,254,436 | 1.49% |
| 2024-12-04 | 3.38 | 3.41 | 3.31 | 3.35 | 3.35 | qfq | 9,129,800 | 30,734,159 | -0.89% |
| 2024-12-03 | 3.38 | 3.40 | 3.31 | 3.38 | 3.38 | qfq | 9,707,700 | 32,536,559 | 0.60% |
| 2024-12-02 | 3.25 | 3.40 | 3.24 | 3.36 | 3.36 | qfq | 12,951,900 | 43,266,102 | 3.70% |
| 2024-11-29 | 3.26 | 3.28 | 3.16 | 3.24 | 3.24 | qfq | 10,975,600 | 35,381,887 | -0.61% |
| 2024-11-28 | 3.19 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 12,235,649 | 39,867,693 | 1.88% |
| 2024-11-27 | 3.19 | 3.20 | 3.08 | 3.20 | 3.20 | qfq | 10,304,600 | 32,350,667 | 0.31% |
| 2024-11-26 | 3.25 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 11,947,286 | 38,482,162 | -2.45% |
| 2024-11-25 | 3.18 | 3.28 | 3.16 | 3.27 | 3.27 | qfq | 12,336,142 | 39,949,932 | 3.15% |
| 2024-11-22 | 3.29 | 3.31 | 3.17 | 3.17 | 3.17 | qfq | 10,331,028 | 33,527,523 | -3.35% |
| 2024-11-21 | 3.34 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 8,838,128 | 29,126,750 | -2.38% |
| 2024-11-20 | 3.25 | 3.36 | 3.22 | 3.36 | 3.36 | qfq | 12,854,300 | 42,618,070 | 3.07% |
| 2024-11-19 | 3.24 | 3.31 | 3.17 | 3.26 | 3.26 | qfq | 12,230,949 | 39,439,711 | 0.62% |
| 2024-11-18 | 3.21 | 3.32 | 3.20 | 3.24 | 3.24 | qfq | 16,321,985 | 53,276,421 | 1.57% |
| 2024-11-15 | 3.20 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 12,808,400 | 41,291,604 | 0.00% |
| 2024-11-14 | 3.27 | 3.29 | 3.18 | 3.19 | 3.19 | qfq | 10,555,599 | 34,065,734 | -2.15% |
| 2024-11-13 | 3.32 | 3.34 | 3.21 | 3.26 | 3.26 | qfq | 10,688,976 | 34,944,107 | -1.51% |
| 2024-11-12 | 3.38 | 3.41 | 3.27 | 3.31 | 3.31 | qfq | 13,449,800 | 45,009,964 | -2.65% |
| 2024-11-11 | 3.45 | 3.47 | 3.33 | 3.40 | 3.40 | qfq | 14,201,450 | 47,969,456 | -1.73% |
| 2024-11-08 | 3.51 | 3.57 | 3.43 | 3.46 | 3.46 | qfq | 12,758,900 | 44,526,674 | -1.42% |
| 2024-11-07 | 3.35 | 3.52 | 3.34 | 3.51 | 3.51 | qfq | 15,782,800 | 54,599,408 | 4.46% |
| 2024-11-06 | 3.37 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 9,712,041 | 32,456,467 | -0.88% |
| 2024-11-05 | 3.29 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 12,332,267 | 41,398,693 | 2.42% |
| 2024-11-04 | 3.29 | 3.32 | 3.22 | 3.31 | 3.31 | qfq | 9,195,301 | 30,171,561 | 0.30% |
| 2024-11-01 | 3.32 | 3.42 | 3.29 | 3.30 | 3.30 | qfq | 13,903,942 | 46,333,378 | -2.08% |
| 2024-10-31 | 3.24 | 3.37 | 3.22 | 3.37 | 3.37 | qfq | 13,582,425 | 45,259,873 | 3.37% |
| 2024-10-30 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | qfq | 13,386,702 | 43,424,694 | 1.56% |
| 2024-10-29 | 3.38 | 3.42 | 3.20 | 3.21 | 3.21 | qfq | 18,123,371 | 58,972,412 | -5.87% |
| 2024-10-28 | 3.21 | 3.42 | 3.18 | 3.41 | 3.41 | qfq | 17,512,630 | 58,412,708 | 6.90% |
| 2024-10-25 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 11,318,600 | 35,847,061 | 2.90% |
| 2024-10-24 | 3.07 | 3.11 | 3.04 | 3.10 | 3.10 | qfq | 9,044,885 | 27,826,024 | 0.32% |
| 2024-10-23 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 13,249,300 | 40,519,113 | 1.98% |
| 2024-10-22 | 2.95 | 3.03 | 2.93 | 3.03 | 3.03 | qfq | 11,384,198 | 34,014,531 | 3.06% |
| 2024-10-21 | 2.95 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 11,417,152 | 33,751,662 | -0.68% |
| 2024-10-18 | 2.94 | 3.00 | 2.89 | 2.96 | 2.96 | qfq | 17,337,487 | 50,944,679 | 0.68% |
| 2024-10-17 | 2.97 | 3.05 | 2.94 | 2.94 | 2.94 | qfq | 9,937,600 | 29,683,054 | -1.34% |
| 2024-10-16 | 2.97 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 10,822,600 | 32,353,226 | 0.34% |
| 2024-10-15 | 3.05 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 11,802,500 | 35,516,514 | -2.62% |
| 2024-10-14 | 3.01 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 13,758,790 | 41,761,923 | 1.67% |
| 2024-10-11 | 3.08 | 3.12 | 2.97 | 3.00 | 3.00 | qfq | 13,306,727 | 40,296,726 | -2.60% |
| 2024-10-10 | 3.00 | 3.19 | 2.96 | 3.08 | 3.08 | qfq | 21,528,502 | 66,353,378 | 4.41% |
| 2024-10-09 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | qfq | 24,683,000 | 75,581,018 | -10.06% |
| 2024-10-08 | 3.51 | 3.52 | 3.13 | 3.28 | 3.28 | qfq | 31,357,744 | 103,555,511 | 2.50% |
| 2024-09-30 | 3.11 | 3.22 | 3.03 | 3.20 | 3.20 | qfq | 24,642,123 | 77,350,016 | 8.11% |
| 2024-09-27 | 2.92 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 15,458,522 | 45,371,901 | 1.37% |
| 2024-09-26 | 2.80 | 2.97 | 2.78 | 2.92 | 2.92 | qfq | 23,171,136 | 66,685,243 | 5.80% |
| 2024-09-25 | 2.88 | 2.91 | 2.75 | 2.76 | 2.76 | qfq | 28,571,552 | 80,867,881 | 1.10% |
| 2024-09-24 | 2.49 | 2.73 | 2.48 | 2.73 | 2.73 | qfq | 16,585,141 | 43,582,933 | 10.08% |
| 2024-09-23 | 2.47 | 2.49 | 2.43 | 2.48 | 2.48 | qfq | 4,626,500 | 11,408,128 | 0.81% |
| 2024-09-20 | 2.47 | 2.49 | 2.44 | 2.46 | 2.46 | qfq | 6,164,300 | 15,173,763 | -0.40% |
| 2024-09-19 | 2.38 | 2.48 | 2.36 | 2.47 | 2.47 | qfq | 9,479,300 | 23,135,952 | 3.78% |
| 2024-09-18 | 2.35 | 2.39 | 2.32 | 2.38 | 2.38 | qfq | 5,308,500 | 12,501,756 | 1.28% |
| 2024-09-13 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 5,937,919 | 13,988,084 | -0.84% |
| 2024-09-12 | 2.31 | 2.38 | 2.31 | 2.37 | 2.37 | qfq | 9,504,267 | 22,385,226 | 2.60% |
| 2024-09-11 | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 4,691,200 | 10,813,014 | -1.28% |
| 2024-09-10 | 2.36 | 2.40 | 2.30 | 2.34 | 2.34 | qfq | 8,251,000 | 19,214,558 | 0.00% |
| 2024-09-09 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 6,097,350 | 14,186,363 | -0.43% |
| 2024-09-06 | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 4,511,200 | 10,624,582 | -1.67% |
| 2024-09-05 | 2.40 | 2.44 | 2.36 | 2.39 | 2.39 | qfq | 5,750,700 | 13,735,697 | -0.42% |
| 2024-09-04 | 2.42 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 4,789,500 | 11,525,490 | -1.64% |
| 2024-09-03 | 2.48 | 2.49 | 2.43 | 2.44 | 2.44 | qfq | 5,542,400 | 13,626,616 | -1.61% |
| 2024-09-02 | 2.48 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 7,873,300 | 19,634,873 | 0.81% |
| 2024-08-30 | 2.43 | 2.51 | 2.42 | 2.46 | 2.46 | qfq | 8,683,300 | 21,433,529 | 0.82% |
| 2024-08-29 | 2.41 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 5,462,800 | 13,205,024 | 0.83% |
| 2024-08-28 | 2.41 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 6,099,700 | 14,739,212 | 0.41% |
| 2024-08-27 | 2.38 | 2.41 | 2.36 | 2.41 | 2.41 | qfq | 4,287,800 | 10,244,938 | 1.26% |
| 2024-08-26 | 2.33 | 2.40 | 2.31 | 2.38 | 2.38 | qfq | 4,808,800 | 11,395,095 | 1.71% |
| 2024-08-23 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | qfq | 5,506,800 | 12,898,847 | -0.85% |
| 2024-08-22 | 2.36 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 5,395,400 | 12,810,991 | -0.42% |
| 2024-08-21 | 2.37 | 2.40 | 2.35 | 2.37 | 2.37 | qfq | 4,924,700 | 11,677,242 | 0.00% |
| 2024-08-20 | 2.44 | 2.45 | 2.36 | 2.37 | 2.37 | qfq | 6,474,000 | 15,499,065 | -2.87% |
| 2024-08-19 | 2.48 | 2.50 | 2.43 | 2.44 | 2.44 | qfq | 5,490,003 | 13,511,868 | -1.21% |
| 2024-08-16 | 2.53 | 2.54 | 2.47 | 2.47 | 2.47 | qfq | 5,201,800 | 13,021,078 | -1.20% |
| 2024-08-15 | 2.48 | 2.53 | 2.46 | 2.50 | 2.50 | qfq | 6,778,300 | 16,905,949 | 0.81% |
| 2024-08-14 | 2.52 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 3,941,700 | 9,798,376 | -1.59% |
| 2024-08-13 | 2.50 | 2.54 | 2.47 | 2.52 | 2.52 | qfq | 4,449,750 | 11,160,534 | 0.40% |
| 2024-08-12 | 2.52 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 3,707,650 | 9,326,002 | -0.40% |
| 2024-08-09 | 2.54 | 2.58 | 2.52 | 2.52 | 2.52 | qfq | 4,827,486 | 12,291,563 | -0.79% |
| 2024-08-08 | 2.52 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 4,451,300 | 11,281,711 | 0.00% |
| 2024-08-07 | 2.50 | 2.56 | 2.45 | 2.54 | 2.54 | qfq | 7,831,100 | 19,746,719 | 1.60% |
| 2024-08-06 | 2.45 | 2.51 | 2.45 | 2.50 | 2.50 | qfq | 5,801,300 | 14,384,398 | 2.46% |
| 2024-08-05 | 2.46 | 2.52 | 2.44 | 2.44 | 2.44 | qfq | 7,871,902 | 19,481,178 | -1.21% |
| 2024-08-02 | 2.46 | 2.51 | 2.46 | 2.47 | 2.47 | qfq | 4,273,800 | 10,621,174 | -0.40% |
| 2024-08-01 | 2.53 | 2.57 | 2.47 | 2.48 | 2.48 | qfq | 8,283,802 | 20,777,547 | -1.98% |
| 2024-07-31 | 2.39 | 2.53 | 2.39 | 2.53 | 2.53 | qfq | 8,785,897 | 21,772,783 | 4.98% |
| 2024-07-30 | 2.38 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 5,539,300 | 13,308,731 | 0.84% |
| 2024-07-29 | 2.40 | 2.42 | 2.36 | 2.39 | 2.39 | qfq | 4,981,800 | 11,934,275 | 0.00% |
| 2024-07-26 | 2.35 | 2.42 | 2.35 | 2.39 | 2.39 | qfq | 5,548,800 | 13,246,793 | 0.84% |
| 2024-07-25 | 2.35 | 2.39 | 2.32 | 2.37 | 2.37 | qfq | 4,736,700 | 11,141,939 | 0.42% |
| 2024-07-24 | 2.43 | 2.43 | 2.33 | 2.36 | 2.36 | qfq | 7,529,900 | 17,844,322 | 0.00% |
| 2024-07-23 | 2.39 | 2.44 | 2.36 | 2.36 | 2.36 | qfq | 6,070,300 | 14,606,414 | -1.26% |
| 2024-07-22 | 2.39 | 2.40 | 2.33 | 2.39 | 2.39 | qfq | 3,764,900 | 8,909,647 | 0.00% |
| 2024-07-19 | 2.39 | 2.42 | 2.34 | 2.39 | 2.39 | qfq | 6,148,650 | 14,625,245 | 0.00% |
| 2024-07-18 | 2.39 | 2.40 | 2.33 | 2.39 | 2.39 | qfq | 5,219,400 | 12,391,148 | -0.42% |
| 2024-07-17 | 2.39 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 6,593,296 | 15,758,972 | 0.42% |
| 2024-07-16 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 4,563,636 | 10,884,388 | -0.83% |
| 2024-07-15 | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 5,454,400 | 13,108,051 | -1.23% |
| 2024-07-12 | 2.49 | 2.53 | 2.41 | 2.44 | 2.44 | qfq | 5,821,700 | 14,295,119 | -2.01% |
| 2024-07-11 | 2.39 | 2.52 | 2.38 | 2.49 | 2.49 | qfq | 9,144,600 | 22,524,621 | 5.51% |
| 2024-07-10 | 2.41 | 2.42 | 2.31 | 2.36 | 2.36 | qfq | 10,472,501 | 24,766,867 | -4.45% |
| 2024-07-09 | 2.50 | 2.52 | 2.40 | 2.47 | 2.47 | qfq | 10,850,251 | 26,602,159 | -1.59% |
| 2024-07-08 | 2.63 | 2.63 | 2.50 | 2.51 | 2.51 | qfq | 8,599,500 | 21,831,510 | -4.92% |
| 2024-07-05 | 2.64 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 5,370,100 | 14,137,667 | 0.38% |
| 2024-07-04 | 2.72 | 2.75 | 2.62 | 2.63 | 2.63 | qfq | 5,800,100 | 15,408,154 | -3.66% |
| 2024-07-03 | 2.75 | 2.78 | 2.70 | 2.73 | 2.73 | qfq | 7,288,600 | 19,990,693 | -0.36% |
| 2024-07-02 | 2.67 | 2.75 | 2.65 | 2.74 | 2.74 | qfq | 7,144,660 | 19,434,885 | 2.62% |
| 2024-07-01 | 2.57 | 2.67 | 2.57 | 2.67 | 2.67 | qfq | 7,419,900 | 19,566,164 | 3.49% |
| 2024-06-28 | 2.62 | 2.65 | 2.57 | 2.58 | 2.58 | qfq | 8,518,499 | 22,251,567 | -1.53% |
| 2024-06-27 | 2.67 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 7,329,400 | 19,452,773 | -2.60% |
| 2024-06-26 | 2.59 | 2.69 | 2.55 | 2.69 | 2.69 | qfq | 8,270,799 | 21,745,872 | 4.26% |
| 2024-06-25 | 2.51 | 2.62 | 2.50 | 2.58 | 2.58 | qfq | 9,608,811 | 24,802,324 | 1.98% |
| 2024-06-24 | 2.64 | 2.70 | 2.50 | 2.53 | 2.53 | qfq | 14,339,999 | 36,942,708 | -6.30% |
| 2024-06-21 | 2.70 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 8,606,718 | 23,278,296 | -0.37% |
| 2024-06-20 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 11,338,100 | 31,047,050 | -1.81% |
| 2024-06-19 | 2.81 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 14,196,200 | 39,360,578 | -2.82% |
| 2024-06-18 | 2.80 | 2.84 | 2.75 | 2.84 | 2.84 | qfq | 13,763,402 | 38,442,254 | 0.71% |
| 2024-06-17 | 2.86 | 2.87 | 2.77 | 2.82 | 2.82 | qfq | 19,847,100 | 55,914,229 | -2.76% |
| 2024-06-14 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | qfq | 20,864,900 | 60,685,713 | -3.33% |
| 2024-06-13 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | qfq | 30,666,636 | 91,683,761 | -2.60% |
| 2024-06-12 | 2.80 | 3.08 | 2.78 | 3.08 | 3.08 | qfq | 21,299,738 | 62,893,067 | 10.00% |
| 2024-06-11 | 2.96 | 3.03 | 2.78 | 2.80 | 2.80 | qfq | 22,211,256 | 63,033,763 | -4.11% |
| 2024-06-07 | 2.68 | 2.92 | 2.68 | 2.92 | 2.92 | qfq | 16,647,600 | 46,901,553 | 10.19% |
| 2024-06-06 | 2.74 | 2.79 | 2.63 | 2.65 | 2.65 | qfq | 12,735,319 | 34,177,557 | -3.99% |
| 2024-06-05 | 2.82 | 2.85 | 2.76 | 2.76 | 2.76 | qfq | 8,793,800 | 24,586,075 | -3.16% |
| 2024-06-04 | 2.91 | 2.91 | 2.80 | 2.85 | 2.85 | qfq | 12,313,981 | 34,835,964 | -2.06% |
| 2024-06-03 | 3.09 | 3.09 | 2.87 | 2.91 | 2.91 | qfq | 16,351,512 | 48,153,115 | -5.52% |
| 2024-05-31 | 3.07 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 6,012,800 | 18,623,735 | 0.00% |
| 2024-05-30 | 3.13 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 9,326,204 | 28,944,786 | -2.22% |
| 2024-05-29 | 3.10 | 3.21 | 3.08 | 3.15 | 3.15 | qfq | 9,052,100 | 28,595,423 | 1.29% |
| 2024-05-28 | 3.14 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 8,324,500 | 26,113,495 | -0.96% |
| 2024-05-27 | 3.14 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 7,590,108 | 23,858,979 | 0.64% |
| 2024-05-24 | 3.15 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 8,706,440 | 27,410,756 | 0.00% |
| 2024-05-23 | 3.28 | 3.28 | 3.11 | 3.12 | 3.12 | qfq | 8,413,300 | 26,619,924 | -3.70% |
| 2024-05-22 | 3.26 | 3.32 | 3.23 | 3.24 | 3.24 | qfq | 5,869,100 | 19,176,778 | -0.31% |
| 2024-05-21 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 8,440,100 | 27,361,099 | -0.61% |
| 2024-05-20 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 11,055,600 | 35,846,296 | 3.48% |
| 2024-05-17 | 3.07 | 3.16 | 3.06 | 3.16 | 3.16 | qfq | 9,170,604 | 28,594,958 | 2.60% |
| 2024-05-16 | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 6,387,500 | 19,818,620 | 0.33% |
| 2024-05-15 | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | qfq | 8,152,400 | 25,114,971 | 0.00% |
| 2024-05-14 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 9,896,600 | 30,444,704 | -1.60% |
| 2024-05-13 | 3.11 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 11,656,000 | 36,301,020 | 0.00% |
| 2024-05-10 | 3.13 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 7,796,300 | 24,230,323 | -0.64% |
| 2024-05-09 | 3.10 | 3.19 | 3.09 | 3.14 | 3.14 | qfq | 8,863,200 | 27,931,154 | 1.62% |
| 2024-05-08 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 8,244,000 | 25,718,193 | -0.64% |
| 2024-05-07 | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | qfq | 7,803,800 | 24,298,183 | -0.32% |
| 2024-05-06 | 3.05 | 3.12 | 3.04 | 3.12 | 3.12 | qfq | 11,853,400 | 36,577,855 | 3.65% |
| 2024-04-30 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | qfq | 12,155,000 | 37,060,979 | -2.27% |
| 2024-04-29 | 2.89 | 3.08 | 2.88 | 3.08 | 3.08 | qfq | 16,777,875 | 50,166,599 | 4.76% |
| 2024-04-26 | 2.95 | 2.98 | 2.86 | 2.94 | 2.94 | qfq | 12,099,498 | 35,318,196 | -0.34% |
| 2024-04-25 | 2.92 | 2.99 | 2.88 | 2.95 | 2.95 | qfq | 12,266,798 | 36,227,599 | 1.03% |
| 2024-04-24 | 2.96 | 2.97 | 2.85 | 2.92 | 2.92 | qfq | 12,411,425 | 36,030,164 | -1.35% |
| 2024-04-23 | 3.04 | 3.04 | 2.93 | 2.96 | 2.96 | qfq | 13,647,000 | 40,684,727 | -3.27% |
| 2024-04-22 | 3.30 | 3.31 | 3.01 | 3.06 | 3.06 | qfq | 18,216,800 | 56,556,200 | -7.55% |
| 2024-04-19 | 3.29 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 10,636,500 | 35,572,347 | 0.30% |
| 2024-04-18 | 3.36 | 3.42 | 3.29 | 3.30 | 3.30 | qfq | 12,515,400 | 41,706,194 | -1.79% |
| 2024-04-17 | 3.29 | 3.36 | 3.24 | 3.36 | 3.36 | qfq | 11,814,400 | 39,180,437 | 3.38% |
| 2024-04-16 | 3.48 | 3.50 | 3.23 | 3.25 | 3.25 | qfq | 16,673,300 | 55,543,339 | -6.34% |
| 2024-04-15 | 3.51 | 3.56 | 3.38 | 3.47 | 3.47 | qfq | 9,403,527 | 32,649,650 | -1.42% |
| 2024-04-12 | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | qfq | 10,458,500 | 36,716,236 | 0.00% |
| 2024-04-11 | 3.43 | 3.57 | 3.42 | 3.52 | 3.52 | qfq | 9,867,500 | 34,709,036 | 1.73% |
| 2024-04-10 | 3.51 | 3.56 | 3.44 | 3.46 | 3.46 | qfq | 7,250,200 | 25,382,194 | -1.70% |
| 2024-04-09 | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | qfq | 8,614,600 | 30,149,742 | 0.86% |
| 2024-04-08 | 3.54 | 3.60 | 3.49 | 3.49 | 3.49 | qfq | 11,892,300 | 42,210,363 | -1.41% |
| 2024-04-03 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | qfq | 12,347,300 | 43,045,977 | 3.21% |
| 2024-04-02 | 3.36 | 3.45 | 3.36 | 3.43 | 3.43 | qfq | 9,837,609 | 33,565,851 | 2.08% |
| 2024-04-01 | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 9,125,400 | 30,430,150 | 0.00% |
| 2024-03-29 | 3.29 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 6,816,300 | 22,642,036 | 2.13% |
| 2024-03-28 | 3.31 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 7,243,000 | 23,946,576 | 0.00% |
| 2024-03-27 | 3.31 | 3.44 | 3.29 | 3.29 | 3.29 | qfq | 9,626,952 | 32,333,932 | -1.79% |
| 2024-03-26 | 3.38 | 3.40 | 3.28 | 3.35 | 3.35 | qfq | 8,684,100 | 28,911,244 | -0.59% |
| 2024-03-25 | 3.42 | 3.46 | 3.37 | 3.37 | 3.37 | qfq | 6,183,700 | 21,149,708 | -1.75% |
| 2024-03-22 | 3.49 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 7,972,400 | 27,487,644 | -1.72% |
| 2024-03-21 | 3.52 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 6,846,700 | 23,873,297 | -0.85% |
| 2024-03-20 | 3.51 | 3.54 | 3.46 | 3.52 | 3.52 | qfq | 8,000,102 | 28,077,649 | 0.57% |
| 2024-03-19 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 10,754,456 | 37,829,211 | 0.00% |
| 2024-03-18 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | qfq | 8,037,300 | 27,966,492 | -0.28% |
| 2024-03-15 | 3.49 | 3.51 | 3.42 | 3.51 | 3.51 | qfq | 7,270,800 | 25,163,906 | 0.57% |
| 2024-03-14 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 7,910,750 | 27,637,868 | 0.00% |
| 2024-03-13 | 3.46 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 7,786,100 | 26,954,244 | 0.58% |
| 2024-03-12 | 3.52 | 3.55 | 3.42 | 3.47 | 3.47 | qfq | 11,153,210 | 38,639,963 | -1.98% |
| 2024-03-11 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 8,172,900 | 28,792,056 | -1.39% |
| 2024-03-08 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | qfq | 6,627,600 | 23,716,969 | 0.00% |
| 2024-03-07 | 3.57 | 3.68 | 3.57 | 3.59 | 3.59 | qfq | 7,227,950 | 26,190,169 | 0.00% |
| 2024-03-06 | 3.52 | 3.63 | 3.52 | 3.59 | 3.59 | qfq | 6,880,500 | 24,738,909 | 1.13% |
| 2024-03-05 | 3.59 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 6,249,250 | 22,270,398 | -1.11% |
| 2024-03-04 | 3.62 | 3.68 | 3.56 | 3.59 | 3.59 | qfq | 7,120,462 | 25,572,504 | -1.10% |
| 2024-03-01 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 6,687,760 | 24,239,923 | 0.83% |
| 2024-02-29 | 3.48 | 3.61 | 3.47 | 3.60 | 3.60 | qfq | 8,321,182 | 29,738,327 | 2.86% |
| 2024-02-28 | 3.65 | 3.69 | 3.50 | 3.50 | 3.50 | qfq | 12,421,700 | 44,904,318 | -4.63% |
| 2024-02-27 | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 11,907,798 | 43,199,522 | 1.10% |
| 2024-02-26 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 10,469,300 | 38,599,117 | -3.46% |
| 2024-02-23 | 3.73 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 13,665,200 | 51,092,004 | 0.80% |
| 2024-02-22 | 3.56 | 3.74 | 3.56 | 3.73 | 3.73 | qfq | 11,714,300 | 43,001,162 | 4.19% |
| 2024-02-21 | 3.44 | 3.69 | 3.41 | 3.58 | 3.58 | qfq | 16,110,280 | 57,799,704 | 3.47% |
| 2024-02-20 | 3.48 | 3.55 | 3.41 | 3.46 | 3.46 | qfq | 10,246,052 | 35,596,235 | -1.14% |
| 2024-02-19 | 3.34 | 3.50 | 3.33 | 3.50 | 3.50 | qfq | 17,507,064 | 60,080,585 | 4.48% |
| 2024-02-08 | 3.18 | 3.45 | 3.08 | 3.35 | 3.35 | qfq | 22,669,718 | 74,372,958 | 5.35% |
| 2024-02-07 | 2.97 | 3.18 | 2.93 | 3.18 | 3.18 | qfq | 20,366,422 | 62,828,871 | 6.35% |
| 2024-02-06 | 2.92 | 3.09 | 2.77 | 2.99 | 2.99 | qfq | 20,010,924 | 57,856,789 | 0.67% |
| 2024-02-05 | 3.28 | 3.28 | 2.97 | 2.97 | 2.97 | qfq | 17,548,660 | 53,488,575 | -10.00% |
| 2024-02-02 | 3.45 | 3.49 | 3.20 | 3.30 | 3.30 | qfq | 12,936,238 | 43,423,592 | -5.17% |
| 2024-02-01 | 3.57 | 3.60 | 3.45 | 3.48 | 3.48 | qfq | 14,044,950 | 49,284,524 | -2.25% |
| 2024-01-31 | 3.66 | 3.76 | 3.55 | 3.56 | 3.56 | qfq | 15,072,598 | 55,068,795 | -5.57% |
| 2024-01-30 | 3.82 | 3.87 | 3.73 | 3.77 | 3.77 | qfq | 11,383,820 | 43,341,563 | -1.82% |
| 2024-01-29 | 3.95 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 10,115,000 | 39,232,929 | -1.54% |
| 2024-01-26 | 3.80 | 3.91 | 3.73 | 3.90 | 3.90 | qfq | 12,616,210 | 48,899,278 | 2.63% |
| 2024-01-25 | 3.57 | 3.80 | 3.56 | 3.80 | 3.80 | qfq | 13,286,512 | 49,194,645 | 7.04% |
| 2024-01-24 | 3.48 | 3.55 | 3.41 | 3.55 | 3.55 | qfq | 8,767,978 | 30,646,076 | 2.60% |
| 2024-01-23 | 3.37 | 3.50 | 3.32 | 3.46 | 3.46 | qfq | 11,868,100 | 40,580,238 | 2.67% |
| 2024-01-22 | 3.57 | 3.57 | 3.34 | 3.37 | 3.37 | qfq | 10,704,200 | 37,122,390 | -5.87% |
| 2024-01-19 | 3.62 | 3.65 | 3.55 | 3.58 | 3.58 | qfq | 8,801,980 | 31,699,972 | -1.65% |
| 2024-01-18 | 3.73 | 3.73 | 3.53 | 3.64 | 3.64 | qfq | 13,971,720 | 50,349,994 | -3.19% |
| 2024-01-17 | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 8,722,430 | 33,182,419 | -1.83% |
| 2024-01-16 | 3.88 | 3.90 | 3.79 | 3.83 | 3.83 | qfq | 8,539,722 | 32,737,572 | -1.54% |
| 2024-01-15 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 4,999,829 | 19,473,469 | -0.51% |
| 2024-01-12 | 3.93 | 3.97 | 3.91 | 3.91 | 3.91 | qfq | 8,094,019 | 31,824,769 | -0.76% |
| 2024-01-11 | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 7,805,400 | 30,677,309 | 0.25% |
| 2024-01-10 | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | qfq | 7,225,200 | 28,669,032 | -1.75% |
| 2024-01-09 | 3.91 | 4.03 | 3.85 | 4.00 | 4.00 | qfq | 10,331,500 | 40,773,298 | 1.78% |
| 2024-01-08 | 4.00 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 8,052,900 | 31,824,959 | -1.75% |
| 2024-01-05 | 3.98 | 4.09 | 3.97 | 4.00 | 4.00 | qfq | 14,068,400 | 56,703,053 | 0.25% |
| 2024-01-04 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 13,937,497 | 55,373,171 | 1.01% |
| 2024-01-03 | 3.88 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 16,778,314 | 66,126,293 | 1.28% |
| 2024-01-02 | 3.80 | 3.95 | 3.79 | 3.90 | 3.90 | qfq | 25,667,100 | 99,318,359 | 2.63% |
| 2023-12-29 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 17,556,000 | 67,012,184 | -1.55% |
| 2023-12-28 | 3.85 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 13,868,400 | 53,369,693 | -0.52% |
| 2023-12-27 | 3.88 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 6,905,500 | 26,639,343 | 0.26% |
| 2023-12-26 | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | qfq | 7,733,400 | 30,327,346 | -1.53% |
| 2023-12-25 | 3.91 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 7,913,100 | 30,833,044 | 0.00% |
| 2023-12-22 | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 7,230,596 | 28,628,624 | -0.25% |
| 2023-12-21 | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | qfq | 7,192,101 | 28,227,420 | -0.51% |
| 2023-12-20 | 3.97 | 4.04 | 3.96 | 3.96 | 3.96 | qfq | 7,619,200 | 30,473,353 | -0.25% |
| 2023-12-19 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 7,767,300 | 30,822,458 | -1.00% |
| 2023-12-18 | 4.02 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 8,397,700 | 33,835,927 | -0.74% |
| 2023-12-15 | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 9,086,800 | 36,898,731 | -1.46% |
| 2023-12-14 | 4.04 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 12,219,400 | 49,870,868 | 1.74% |
| 2023-12-13 | 4.03 | 4.07 | 4.02 | 4.03 | 4.03 | qfq | 7,146,700 | 28,935,142 | -0.49% |
| 2023-12-12 | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 6,885,800 | 27,638,007 | 0.25% |
| 2023-12-11 | 3.96 | 4.05 | 3.86 | 4.04 | 4.04 | qfq | 12,439,000 | 49,583,675 | 2.02% |
| 2023-12-08 | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | qfq | 7,869,197 | 31,474,380 | -1.49% |
| 2023-12-07 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | qfq | 6,005,100 | 24,186,041 | -0.25% |
| 2023-12-06 | 4.00 | 4.05 | 3.96 | 4.03 | 4.03 | qfq | 7,546,900 | 30,355,859 | 0.75% |
| 2023-12-05 | 4.07 | 4.08 | 3.99 | 4.00 | 4.00 | qfq | 7,046,600 | 28,452,719 | -1.48% |
| 2023-12-04 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 5,904,900 | 24,019,201 | -0.25% |
| 2023-12-01 | 4.01 | 4.07 | 4.00 | 4.07 | 4.07 | qfq | 9,916,750 | 40,121,168 | 1.50% |
| 2023-11-30 | 4.05 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 7,093,400 | 28,424,914 | -1.23% |
| 2023-11-29 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | qfq | 9,180,300 | 37,313,759 | 0.25% |
| 2023-11-28 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 10,928,504 | 44,069,775 | 0.25% |
| 2023-11-27 | 4.03 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 17,355,002 | 70,691,195 | 0.25% |
| 2023-11-24 | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 10,508,920 | 42,471,940 | 0.75% |
| 2023-11-23 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 10,305,850 | 41,106,181 | 0.76% |
| 2023-11-22 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 9,499,400 | 37,763,997 | 0.25% |
| 2023-11-21 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 10,044,600 | 39,885,311 | 0.25% |
| 2023-11-20 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | qfq | 9,816,600 | 38,845,364 | -0.50% |
| 2023-11-17 | 3.96 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 8,572,374 | 33,945,999 | -0.50% |
| 2023-11-16 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 13,061,501 | 52,032,307 | 0.25% |
| 2023-11-15 | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | qfq | 15,513,300 | 61,454,507 | 1.53% |
| 2023-11-14 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | qfq | 16,498,700 | 64,833,607 | -2.24% |
| 2023-11-13 | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 21,065,820 | 83,797,302 | 1.78% |
| 2023-11-10 | 3.92 | 3.94 | 3.80 | 3.94 | 3.94 | qfq | 23,297,955 | 89,978,506 | 0.25% |
| 2023-11-09 | 3.86 | 3.98 | 3.83 | 3.93 | 3.93 | qfq | 30,267,287 | 118,845,274 | 2.34% |
| 2023-11-08 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 10,042,200 | 38,630,776 | -1.03% |
| 2023-11-07 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 9,169,500 | 35,556,691 | 0.00% |
| 2023-11-06 | 3.91 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 10,377,300 | 40,175,194 | 0.26% |
| 2023-11-03 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 8,544,700 | 33,163,013 | 0.52% |
| 2023-11-02 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 6,707,392 | 25,919,405 | -0.52% |
| 2023-11-01 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 7,497,493 | 28,966,681 | 0.52% |
| 2023-10-31 | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 9,469,893 | 36,497,714 | 0.00% |
| 2023-10-30 | 3.85 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 10,691,693 | 41,408,461 | -0.26% |
| 2023-10-27 | 3.84 | 3.88 | 3.76 | 3.86 | 3.86 | qfq | 11,617,200 | 44,514,430 | -0.26% |
| 2023-10-26 | 3.96 | 4.02 | 3.83 | 3.87 | 3.87 | qfq | 13,728,950 | 53,269,378 | -3.97% |
| 2023-10-25 | 3.97 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 7,275,300 | 29,319,645 | 2.28% |
| 2023-10-24 | 3.89 | 3.96 | 3.87 | 3.94 | 3.94 | qfq | 7,591,000 | 29,746,245 | 1.29% |
| 2023-10-23 | 3.98 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 7,354,650 | 28,815,743 | -2.75% |
| 2023-10-20 | 4.03 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 5,993,360 | 24,029,490 | -0.74% |
| 2023-10-19 | 4.06 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 6,332,300 | 25,606,319 | -0.98% |
| 2023-10-18 | 4.13 | 4.16 | 4.07 | 4.07 | 4.07 | qfq | 6,146,314 | 25,187,265 | -1.93% |
| 2023-10-17 | 4.10 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 7,940,271 | 32,655,853 | 0.48% |
| 2023-10-16 | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 9,390,400 | 38,474,948 | 1.72% |
| 2023-10-13 | 4.06 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 6,973,822 | 28,331,017 | 0.00% |
| 2023-10-12 | 4.06 | 4.09 | 4.05 | 4.06 | 4.06 | qfq | 7,028,800 | 28,553,104 | 0.00% |
| 2023-10-11 | 4.16 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 8,211,500 | 33,535,171 | -2.17% |
| 2023-10-10 | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 7,672,100 | 31,957,214 | -1.43% |
| 2023-10-09 | 4.22 | 4.26 | 4.14 | 4.21 | 4.21 | qfq | 9,105,999 | 38,189,319 | -0.47% |
| 2023-09-28 | 4.19 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 8,126,000 | 34,286,356 | 1.93% |
| 2023-09-27 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | qfq | 8,526,400 | 35,620,156 | -1.66% |
| 2023-09-26 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | qfq | 5,571,300 | 23,543,572 | -0.71% |
| 2023-09-25 | 4.27 | 4.33 | 4.24 | 4.25 | 4.25 | qfq | 9,360,300 | 40,068,434 | -0.23% |
| 2023-09-22 | 4.31 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 11,645,800 | 49,794,063 | -2.07% |
| 2023-09-21 | 4.37 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 6,275,700 | 27,234,345 | -0.23% |
| 2023-09-20 | 4.38 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 7,301,200 | 31,898,022 | -0.68% |
| 2023-09-19 | 4.40 | 4.45 | 4.35 | 4.39 | 4.39 | qfq | 8,633,300 | 38,031,081 | -0.23% |
| 2023-09-18 | 4.37 | 4.41 | 4.31 | 4.40 | 4.40 | qfq | 10,891,900 | 47,507,316 | 1.15% |
| 2023-09-15 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 10,525,342 | 45,706,501 | 0.23% |
| 2023-09-14 | 4.24 | 4.37 | 4.24 | 4.34 | 4.34 | qfq | 12,969,902 | 56,064,145 | 1.64% |
| 2023-09-13 | 4.23 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 8,521,800 | 36,417,223 | 1.18% |
| 2023-09-12 | 4.22 | 4.27 | 4.21 | 4.22 | 4.22 | qfq | 5,485,700 | 23,280,326 | 0.24% |
| 2023-09-11 | 4.19 | 4.29 | 4.15 | 4.21 | 4.21 | qfq | 7,526,134 | 31,844,833 | 0.96% |
| 2023-09-08 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 5,835,400 | 24,486,655 | -2.34% |
| 2023-09-07 | 4.27 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 6,907,666 | 29,647,504 | -0.70% |
| 2023-09-06 | 4.28 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 11,155,597 | 47,800,900 | 0.23% |
| 2023-09-05 | 4.31 | 4.31 | 4.23 | 4.29 | 4.29 | qfq | 10,889,949 | 46,489,447 | 0.23% |
| 2023-09-04 | 4.17 | 4.28 | 4.13 | 4.28 | 4.28 | qfq | 19,893,354 | 84,202,410 | 4.14% |
| 2023-09-01 | 3.98 | 4.13 | 3.97 | 4.11 | 4.11 | qfq | 11,356,516 | 46,312,082 | 3.79% |
| 2023-08-31 | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | qfq | 6,850,300 | 27,307,220 | -1.74% |
| 2023-08-30 | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | qfq | 9,938,500 | 40,458,464 | -2.66% |
| 2023-08-29 | 4.19 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 7,631,500 | 31,705,361 | -0.72% |
| 2023-08-28 | 4.23 | 4.27 | 4.15 | 4.17 | 4.17 | qfq | 11,921,900 | 50,192,574 | 1.96% |
| 2023-08-25 | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | qfq | 5,503,204 | 22,573,167 | 0.00% |
| 2023-08-24 | 4.14 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 6,755,949 | 27,781,450 | -1.92% |
| 2023-08-23 | 4.12 | 4.22 | 4.09 | 4.17 | 4.17 | qfq | 7,704,300 | 32,153,597 | 1.21% |
| 2023-08-22 | 4.16 | 4.17 | 4.07 | 4.12 | 4.12 | qfq | 4,363,700 | 17,979,516 | 0.24% |
| 2023-08-21 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | qfq | 4,905,100 | 20,334,534 | -0.48% |
| 2023-08-18 | 4.17 | 4.21 | 4.13 | 4.13 | 4.13 | qfq | 6,055,209 | 25,234,256 | -1.20% |
| 2023-08-17 | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | qfq | 4,202,362 | 17,437,201 | 0.48% |
| 2023-08-16 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | qfq | 2,739,100 | 11,411,300 | -0.72% |
| 2023-08-15 | 4.17 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 3,801,200 | 15,893,922 | 0.24% |
| 2023-08-14 | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 4,714,700 | 19,589,508 | 0.00% |
| 2023-08-11 | 4.30 | 4.32 | 4.18 | 4.18 | 4.18 | qfq | 6,223,840 | 26,316,082 | -3.24% |
| 2023-08-10 | 4.22 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 8,078,167 | 34,684,503 | 2.61% |
| 2023-08-09 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | qfq | 2,526,411 | 10,654,228 | -0.47% |
| 2023-08-08 | 4.27 | 4.27 | 4.21 | 4.23 | 4.23 | qfq | 4,460,002 | 18,888,499 | -0.94% |
| 2023-08-07 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 5,333,100 | 22,760,377 | -0.70% |
| 2023-08-04 | 4.37 | 4.38 | 4.30 | 4.30 | 4.30 | qfq | 4,227,500 | 18,321,087 | -1.15% |
| 2023-08-03 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 5,285,842 | 22,918,241 | 0.00% |
| 2023-08-02 | 4.42 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 5,808,760 | 25,348,078 | -0.68% |
| 2023-08-01 | 4.38 | 4.40 | 4.35 | 4.38 | 4.38 | qfq | 6,582,043 | 28,843,873 | 0.69% |
| 2023-07-31 | 4.33 | 4.38 | 4.32 | 4.35 | 4.35 | qfq | 6,765,862 | 29,421,751 | 0.69% |
| 2023-07-28 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | qfq | 7,113,001 | 30,546,196 | 0.93% |
| 2023-07-27 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | qfq | 5,814,962 | 24,899,923 | 0.00% |
| 2023-07-26 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | qfq | 5,222,278 | 22,241,926 | 0.94% |
| 2023-07-25 | 4.19 | 4.24 | 4.18 | 4.24 | 4.24 | qfq | 7,325,358 | 30,947,272 | 1.92% |
| 2023-07-24 | 4.19 | 4.21 | 4.16 | 4.16 | 4.16 | qfq | 4,022,017 | 16,819,989 | -0.24% |
| 2023-07-21 | 4.18 | 4.22 | 4.17 | 4.17 | 4.17 | qfq | 3,669,600 | 15,354,171 | -0.71% |
| 2023-07-20 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 5,784,237 | 24,426,867 | -0.24% |
| 2023-07-19 | 4.23 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 4,628,155 | 19,446,437 | 0.24% |
| 2023-07-18 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | qfq | 5,131,136 | 21,531,613 | 0.24% |
| 2023-07-17 | 4.19 | 4.20 | 4.11 | 4.19 | 4.19 | qfq | 6,334,201 | 26,389,105 | -1.18% |