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
冠豪高新600433.SH
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）42,973,783
成交额（元）133,048,225
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 3.15 | 3.20 | 3.03 | 3.05 | 3.05 | qfq | 42,973,783 | 133,048,225 | -3.48% |
| 2026-07-16 | 3.15 | 3.22 | 3.10 | 3.16 | 3.16 | qfq | 40,888,900 | 129,723,610 | -0.32% |
| 2026-07-15 | 3.06 | 3.21 | 3.04 | 3.17 | 3.17 | qfq | 53,811,138 | 170,074,839 | 2.92% |
| 2026-07-14 | 3.14 | 3.15 | 3.04 | 3.08 | 3.08 | qfq | 45,247,587 | 139,398,090 | 1.32% |
| 2026-07-13 | 3.20 | 3.21 | 3.02 | 3.04 | 3.04 | qfq | 43,370,413 | 133,638,082 | -5.88% |
| 2026-07-10 | 3.18 | 3.29 | 3.14 | 3.23 | 3.23 | qfq | 35,045,246 | 113,198,386 | 1.25% |
| 2026-07-09 | 3.18 | 3.22 | 3.11 | 3.19 | 3.19 | qfq | 30,752,240 | 97,224,066 | -0.31% |
| 2026-07-08 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | qfq | 25,816,552 | 82,469,663 | -2.44% |
| 2026-07-07 | 3.29 | 3.32 | 3.18 | 3.28 | 3.28 | qfq | 34,036,577 | 110,813,718 | -0.91% |
| 2026-07-06 | 3.37 | 3.41 | 3.29 | 3.31 | 3.31 | qfq | 40,766,873 | 136,030,843 | -1.78% |
| 2026-07-03 | 3.29 | 3.38 | 3.25 | 3.37 | 3.37 | qfq | 43,404,215 | 144,606,783 | 3.69% |
| 2026-07-02 | 3.25 | 3.40 | 3.22 | 3.25 | 3.25 | qfq | 45,122,030 | 149,317,503 | -0.31% |
| 2026-07-01 | 3.21 | 3.28 | 3.17 | 3.26 | 3.26 | qfq | 38,254,559 | 123,795,146 | 1.56% |
| 2026-06-30 | 3.17 | 3.27 | 3.09 | 3.21 | 3.21 | qfq | 35,611,041 | 113,948,225 | 1.26% |
| 2026-06-29 | 3.13 | 3.17 | 3.04 | 3.17 | 3.17 | qfq | 44,892,296 | 139,783,599 | 1.28% |
| 2026-06-26 | 3.22 | 3.24 | 3.13 | 3.13 | 3.13 | qfq | 34,337,523 | 109,108,716 | -2.19% |
| 2026-06-25 | 3.21 | 3.27 | 3.16 | 3.20 | 3.20 | qfq | 36,335,222 | 116,308,885 | -1.84% |
| 2026-06-24 | 3.33 | 3.37 | 3.18 | 3.26 | 3.26 | qfq | 44,987,054 | 146,084,754 | -2.10% |
| 2026-06-23 | 3.30 | 3.40 | 3.28 | 3.33 | 3.33 | qfq | 42,115,767 | 141,396,060 | 0.60% |
| 2026-06-22 | 3.32 | 3.32 | 3.19 | 3.31 | 3.31 | qfq | 42,871,278 | 139,283,030 | -0.30% |
| 2026-06-18 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 36,676,080 | 122,099,353 | -2.35% |
| 2026-06-17 | 3.52 | 3.52 | 3.35 | 3.40 | 3.40 | qfq | 45,124,200 | 153,697,927 | -3.41% |
| 2026-06-16 | 3.52 | 3.54 | 3.42 | 3.52 | 3.52 | qfq | 37,209,877 | 129,509,029 | 0.28% |
| 2026-06-15 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | qfq | 39,512,802 | 139,025,009 | -0.57% |
| 2026-06-12 | 3.47 | 3.55 | 3.35 | 3.53 | 3.53 | qfq | 58,638,697 | 203,173,913 | 2.92% |
| 2026-06-11 | 3.51 | 3.52 | 3.38 | 3.43 | 3.43 | qfq | 41,232,456 | 140,952,416 | -2.56% |
| 2026-06-10 | 3.53 | 3.65 | 3.46 | 3.52 | 3.52 | qfq | 43,306,659 | 152,991,016 | -0.85% |
| 2026-06-09 | 3.65 | 3.66 | 3.51 | 3.55 | 3.55 | qfq | 34,889,618 | 123,702,488 | -0.84% |
| 2026-06-08 | 3.62 | 3.77 | 3.54 | 3.58 | 3.58 | qfq | 47,259,778 | 171,689,357 | -4.28% |
| 2026-06-05 | 3.73 | 3.76 | 3.61 | 3.74 | 3.74 | qfq | 49,003,403 | 181,207,915 | 0.81% |
| 2026-06-04 | 3.80 | 3.87 | 3.66 | 3.71 | 3.71 | qfq | 52,938,621 | 197,756,669 | -3.64% |
| 2026-06-03 | 3.85 | 3.88 | 3.75 | 3.85 | 3.85 | qfq | 48,941,932 | 187,024,008 | -0.77% |
| 2026-06-02 | 4.15 | 4.16 | 3.81 | 3.88 | 3.88 | qfq | 85,712,267 | 333,811,045 | -6.51% |
| 2026-06-01 | 4.12 | 4.23 | 4.03 | 4.15 | 4.15 | qfq | 37,681,282 | 156,483,477 | 0.97% |
| 2026-05-29 | 4.24 | 4.30 | 4.05 | 4.11 | 4.11 | qfq | 70,315,449 | 292,637,726 | -3.29% |
| 2026-05-28 | 4.39 | 4.48 | 4.19 | 4.25 | 4.25 | qfq | 67,831,438 | 292,249,691 | -4.28% |
| 2026-05-27 | 4.55 | 4.56 | 4.40 | 4.44 | 4.44 | qfq | 77,333,356 | 345,612,635 | -3.90% |
| 2026-05-26 | 4.36 | 4.62 | 4.10 | 4.62 | 4.62 | qfq | 134,473,348 | 588,391,811 | 5.24% |
| 2026-05-25 | 4.32 | 4.46 | 4.29 | 4.39 | 4.39 | qfq | 73,650,915 | 323,959,759 | 1.62% |
| 2026-05-22 | 4.28 | 4.35 | 4.18 | 4.32 | 4.32 | qfq | 61,574,820 | 262,123,670 | 1.65% |
| 2026-05-21 | 4.33 | 4.45 | 4.22 | 4.25 | 4.25 | qfq | 78,609,820 | 340,579,150 | -0.93% |
| 2026-05-20 | 4.26 | 4.30 | 4.14 | 4.29 | 4.29 | qfq | 65,616,998 | 275,787,054 | 0.23% |
| 2026-05-19 | 4.21 | 4.41 | 4.20 | 4.28 | 4.28 | qfq | 70,186,492 | 301,404,556 | 0.47% |
| 2026-05-18 | 4.58 | 4.58 | 4.20 | 4.26 | 4.26 | qfq | 116,060,547 | 497,988,354 | -7.39% |
| 2026-05-15 | 4.45 | 4.63 | 4.42 | 4.60 | 4.60 | qfq | 120,096,373 | 545,009,868 | 4.55% |
| 2026-05-14 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | qfq | 94,896,774 | 425,113,535 | -3.93% |
| 2026-05-13 | 4.68 | 4.70 | 4.51 | 4.58 | 4.58 | qfq | 123,089,905 | 562,949,212 | -3.17% |
| 2026-05-12 | 4.90 | 4.91 | 4.65 | 4.73 | 4.73 | qfq | 112,081,917 | 532,377,478 | -2.87% |
| 2026-05-11 | 4.96 | 4.98 | 4.81 | 4.87 | 4.87 | qfq | 138,361,007 | 674,259,027 | -3.37% |
| 2026-05-08 | 5.00 | 5.36 | 4.89 | 5.04 | 5.04 | qfq | 191,549,234 | 974,086,365 | -1.95% |
| 2026-05-07 | 4.80 | 5.28 | 4.75 | 5.14 | 5.14 | qfq | 250,779,763 | 1,261,432,221 | 7.08% |
| 2026-05-06 | 4.95 | 5.16 | 4.80 | 4.80 | 4.80 | qfq | 263,623,045 | 1,301,457,704 | -0.83% |
| 2026-04-30 | 4.34 | 4.84 | 4.33 | 4.84 | 4.84 | qfq | 171,943,317 | 812,017,340 | 10.00% |
| 2026-04-29 | 4.32 | 4.46 | 4.32 | 4.40 | 4.40 | qfq | 141,725,673 | 618,969,408 | -2.65% |
| 2026-04-28 | 4.40 | 4.63 | 4.27 | 4.52 | 4.52 | qfq | 229,440,239 | 1,031,872,785 | 2.73% |
| 2026-04-27 | 4.06 | 4.40 | 4.06 | 4.40 | 4.40 | qfq | 154,538,536 | 668,606,382 | 10.00% |
| 2026-04-24 | 4.31 | 4.31 | 3.98 | 4.00 | 4.00 | qfq | 177,924,427 | 729,171,103 | 2.04% |
| 2026-04-23 | 3.95 | 4.05 | 3.86 | 3.92 | 3.92 | qfq | 65,083,567 | 256,926,508 | -0.51% |
| 2026-04-22 | 3.96 | 3.99 | 3.87 | 3.94 | 3.94 | qfq | 69,814,216 | 273,642,586 | -1.01% |
| 2026-04-21 | 4.15 | 4.17 | 3.95 | 3.98 | 3.98 | qfq | 138,548,234 | 556,979,233 | -1.49% |
| 2026-04-20 | 3.66 | 4.04 | 3.61 | 4.04 | 4.04 | qfq | 91,015,164 | 355,829,902 | 10.08% |
| 2026-04-17 | 3.62 | 3.69 | 3.56 | 3.67 | 3.67 | qfq | 52,534,119 | 190,371,977 | -0.54% |
| 2026-04-16 | 3.50 | 3.83 | 3.49 | 3.69 | 3.69 | qfq | 76,881,374 | 285,911,721 | 4.53% |
| 2026-04-15 | 3.60 | 3.65 | 3.51 | 3.53 | 3.53 | qfq | 33,871,174 | 120,646,538 | -1.94% |
| 2026-04-14 | 3.63 | 3.63 | 3.54 | 3.60 | 3.60 | qfq | 25,255,690 | 90,333,496 | 0.00% |
| 2026-04-13 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 27,530,258 | 99,220,837 | -1.91% |
| 2026-04-10 | 3.65 | 3.71 | 3.63 | 3.67 | 3.67 | qfq | 36,574,869 | 134,266,627 | 1.10% |
| 2026-04-09 | 3.68 | 3.71 | 3.57 | 3.63 | 3.63 | qfq | 33,774,251 | 122,384,107 | -2.16% |
| 2026-04-08 | 3.65 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 42,570,608 | 157,245,372 | 3.06% |
| 2026-04-07 | 3.52 | 3.62 | 3.48 | 3.60 | 3.60 | qfq | 30,277,629 | 108,292,698 | 1.98% |
| 2026-04-03 | 3.57 | 3.62 | 3.47 | 3.53 | 3.53 | qfq | 35,139,155 | 124,194,782 | -1.12% |
| 2026-04-02 | 3.65 | 3.67 | 3.53 | 3.57 | 3.57 | qfq | 36,276,791 | 129,879,364 | -2.99% |
| 2026-04-01 | 3.79 | 3.85 | 3.65 | 3.68 | 3.68 | qfq | 46,789,338 | 173,156,827 | -1.08% |
| 2026-03-31 | 3.73 | 3.81 | 3.69 | 3.72 | 3.72 | qfq | 52,276,978 | 195,813,561 | 0.00% |
| 2026-03-30 | 3.70 | 3.74 | 3.57 | 3.72 | 3.72 | qfq | 53,606,443 | 197,303,756 | 1.09% |
| 2026-03-27 | 3.76 | 3.79 | 3.64 | 3.68 | 3.68 | qfq | 56,489,162 | 207,944,679 | -2.39% |
| 2026-03-26 | 3.82 | 3.95 | 3.74 | 3.77 | 3.77 | qfq | 117,620,922 | 448,003,407 | 1.89% |
| 2026-03-25 | 3.36 | 3.70 | 3.35 | 3.70 | 3.70 | qfq | 83,193,648 | 299,674,204 | 10.12% |
| 2026-03-24 | 3.30 | 3.37 | 3.22 | 3.36 | 3.36 | qfq | 42,947,336 | 141,890,624 | 4.35% |
| 2026-03-23 | 3.41 | 3.46 | 3.18 | 3.22 | 3.22 | qfq | 64,565,077 | 214,528,839 | -7.74% |
| 2026-03-20 | 3.68 | 3.69 | 3.47 | 3.49 | 3.49 | qfq | 66,176,680 | 234,868,567 | -5.42% |
| 2026-03-19 | 3.65 | 3.78 | 3.62 | 3.69 | 3.69 | qfq | 56,888,692 | 210,747,283 | -0.54% |
| 2026-03-18 | 3.67 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 40,461,189 | 148,879,781 | 1.37% |
| 2026-03-17 | 3.72 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 46,729,703 | 172,791,015 | -1.61% |
| 2026-03-16 | 3.68 | 3.74 | 3.61 | 3.72 | 3.72 | qfq | 67,782,802 | 249,540,883 | 0.81% |
| 2026-03-13 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | qfq | 72,749,748 | 271,177,587 | -1.86% |
| 2026-03-12 | 3.81 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 161,394,737 | 612,724,033 | -2.34% |
| 2026-03-11 | 3.50 | 3.85 | 3.49 | 3.85 | 3.85 | qfq | 88,419,835 | 336,729,532 | 10.00% |
| 2026-03-10 | 3.52 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 25,422,971 | 89,804,404 | -0.28% |
| 2026-03-09 | 3.51 | 3.54 | 3.44 | 3.51 | 3.51 | qfq | 33,573,455 | 117,050,242 | -1.13% |
| 2026-03-06 | 3.50 | 3.57 | 3.46 | 3.55 | 3.55 | qfq | 32,757,374 | 115,691,154 | 1.43% |
| 2026-03-05 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | qfq | 44,400,022 | 155,066,908 | 3.86% |
| 2026-03-04 | 3.44 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 48,681,493 | 165,662,010 | -3.71% |
| 2026-03-03 | 3.63 | 3.66 | 3.46 | 3.50 | 3.50 | qfq | 48,352,810 | 171,838,615 | -3.05% |
| 2026-03-02 | 3.58 | 3.66 | 3.55 | 3.61 | 3.61 | qfq | 41,834,148 | 150,940,246 | -0.82% |
| 2026-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 27,935,953 | 101,148,464 | -0.27% |
| 2026-02-26 | 3.61 | 3.68 | 3.58 | 3.65 | 3.65 | qfq | 46,412,389 | 168,687,189 | 1.11% |
| 2026-02-25 | 3.51 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 43,680,285 | 156,840,849 | 2.56% |
| 2026-02-24 | 3.49 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 32,806,411 | 114,778,693 | 2.33% |
| 2026-02-13 | 3.50 | 3.55 | 3.43 | 3.44 | 3.44 | qfq | 36,332,407 | 126,980,927 | -1.71% |
| 2026-02-12 | 3.55 | 3.66 | 3.50 | 3.50 | 3.50 | qfq | 45,294,286 | 161,611,574 | -1.41% |
| 2026-02-11 | 3.50 | 3.58 | 3.47 | 3.55 | 3.55 | qfq | 28,099,544 | 99,546,168 | 1.14% |
| 2026-02-10 | 3.46 | 3.52 | 3.42 | 3.51 | 3.51 | qfq | 28,561,454 | 99,608,982 | 1.45% |
| 2026-02-09 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 24,267,569 | 83,998,763 | -0.29% |
| 2026-02-06 | 3.43 | 3.51 | 3.43 | 3.47 | 3.47 | qfq | 23,911,736 | 83,133,580 | 0.29% |
| 2026-02-05 | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 27,276,245 | 94,555,054 | -1.42% |
| 2026-02-04 | 3.43 | 3.51 | 3.40 | 3.51 | 3.51 | qfq | 31,343,631 | 109,067,729 | 2.33% |
| 2026-02-03 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 24,172,128 | 82,519,684 | 1.78% |
| 2026-02-02 | 3.50 | 3.51 | 3.36 | 3.37 | 3.37 | qfq | 36,894,679 | 126,485,484 | -4.26% |
| 2026-01-30 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 41,646,038 | 145,863,492 | 1.44% |
| 2026-01-29 | 3.46 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 32,595,511 | 113,478,310 | 0.00% |
| 2026-01-28 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | qfq | 33,154,299 | 114,724,848 | 0.00% |
| 2026-01-27 | 3.46 | 3.62 | 3.41 | 3.47 | 3.47 | qfq | 43,369,750 | 151,475,324 | 0.00% |
| 2026-01-26 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 36,653,388 | 126,114,662 | -1.14% |
| 2026-01-23 | 3.51 | 3.58 | 3.47 | 3.51 | 3.51 | qfq | 33,084,610 | 115,868,014 | -0.28% |
| 2026-01-22 | 3.43 | 3.56 | 3.40 | 3.52 | 3.52 | qfq | 42,910,083 | 149,822,793 | 2.92% |
| 2026-01-21 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 34,506,982 | 118,195,394 | -1.44% |
| 2026-01-20 | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 48,242,155 | 167,251,069 | 0.00% |
| 2026-01-19 | 3.39 | 3.51 | 3.38 | 3.47 | 3.47 | qfq | 102,636,907 | 354,889,640 | 0.87% |
| 2026-01-16 | 3.22 | 3.52 | 3.20 | 3.44 | 3.44 | qfq | 141,054,780 | 485,338,150 | 7.50% |
| 2026-01-15 | 3.25 | 3.26 | 3.19 | 3.20 | 3.20 | qfq | 19,193,617 | 61,820,320 | -1.54% |
| 2026-01-14 | 3.28 | 3.32 | 3.22 | 3.25 | 3.25 | qfq | 27,766,617 | 90,913,222 | -0.61% |
| 2026-01-13 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 23,053,381 | 75,690,225 | -0.30% |
| 2026-01-12 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 26,312,377 | 86,030,638 | 0.31% |
| 2026-01-09 | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | qfq | 22,181,008 | 72,205,204 | 0.00% |
| 2026-01-08 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | qfq | 18,761,223 | 61,253,791 | -0.30% |
| 2026-01-07 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 19,338,482 | 63,580,733 | -1.20% |
| 2026-01-06 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | qfq | 25,494,660 | 83,826,061 | 2.47% |
| 2026-01-05 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 24,660,865 | 80,197,345 | -1.22% |
| 2025-12-31 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 16,608,665 | 54,337,164 | 0.00% |
| 2025-12-30 | 3.29 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 16,556,496 | 54,365,089 | -0.91% |
| 2025-12-29 | 3.30 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 21,190,837 | 69,900,989 | 0.00% |
| 2025-12-26 | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 29,277,700 | 96,704,942 | -1.49% |
| 2025-12-25 | 3.24 | 3.39 | 3.23 | 3.36 | 3.36 | qfq | 43,557,928 | 145,006,234 | 3.07% |
| 2025-12-24 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 31,726,318 | 101,835,910 | 2.52% |
| 2025-12-23 | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 13,290,587 | 42,510,461 | -0.63% |
| 2025-12-22 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | qfq | 12,699,779 | 40,690,081 | -0.31% |
| 2025-12-19 | 3.13 | 3.21 | 3.12 | 3.21 | 3.21 | qfq | 17,924,829 | 56,963,043 | 2.56% |
| 2025-12-18 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 12,459,843 | 39,127,995 | 0.32% |
| 2025-12-17 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 17,026,186 | 52,861,060 | 0.97% |
| 2025-12-16 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 13,575,900 | 41,991,961 | -0.64% |
| 2025-12-15 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 15,771,681 | 48,999,016 | 0.00% |
| 2025-12-12 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | qfq | 17,236,700 | 53,860,458 | -0.96% |
| 2025-12-11 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 19,125,768 | 60,445,670 | -1.88% |
| 2025-12-10 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 14,501,880 | 46,264,386 | 0.00% |
| 2025-12-09 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 16,763,924 | 53,996,358 | -1.23% |
| 2025-12-08 | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 13,782,156 | 44,816,043 | -0.31% |
| 2025-12-05 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 15,662,069 | 50,731,393 | 1.25% |
| 2025-12-04 | 3.26 | 3.27 | 3.21 | 3.21 | 3.21 | qfq | 15,986,772 | 51,606,057 | -1.23% |
| 2025-12-03 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | qfq | 13,083,900 | 42,601,532 | -1.22% |
| 2025-12-02 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | qfq | 18,831,783 | 61,363,916 | 1.54% |
| 2025-12-01 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | qfq | 14,307,453 | 46,617,768 | -0.61% |
| 2025-11-28 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | qfq | 17,242,607 | 55,627,960 | 1.56% |
| 2025-11-27 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | qfq | 15,200,605 | 48,676,217 | 0.63% |
| 2025-11-26 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 14,924,156 | 47,725,626 | 0.00% |
| 2025-11-25 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 14,572,771 | 46,482,815 | 0.95% |
| 2025-11-24 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 20,516,584 | 64,982,689 | 0.32% |
| 2025-11-21 | 3.31 | 3.32 | 3.14 | 3.15 | 3.15 | qfq | 36,512,323 | 117,193,386 | -4.83% |
| 2025-11-20 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 13,631,709 | 45,335,101 | -0.60% |
| 2025-11-19 | 3.38 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 15,192,750 | 50,667,889 | -0.89% |
| 2025-11-18 | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 25,547,918 | 86,135,744 | -2.61% |
| 2025-11-17 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | qfq | 20,947,777 | 71,789,074 | 0.88% |
| 2025-11-14 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | qfq | 21,040,922 | 72,043,321 | 0.00% |
| 2025-11-13 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | qfq | 17,039,456 | 57,967,728 | 0.59% |
| 2025-11-12 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 17,860,625 | 60,823,663 | -0.58% |
| 2025-11-11 | 3.41 | 3.44 | 3.40 | 3.42 | 3.42 | qfq | 22,525,225 | 77,028,834 | 0.00% |
| 2025-11-10 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 27,826,919 | 95,142,314 | 1.18% |
| 2025-11-07 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 21,370,234 | 71,760,035 | 1.20% |
| 2025-11-06 | 3.34 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 15,465,632 | 51,443,860 | 0.30% |
| 2025-11-05 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | qfq | 17,707,069 | 58,760,866 | 0.91% |
| 2025-11-04 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | qfq | 11,952,550 | 39,204,684 | 0.30% |
| 2025-11-03 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | qfq | 13,421,426 | 44,004,124 | 1.23% |
| 2025-10-31 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 15,511,679 | 50,592,854 | -0.61% |
| 2025-10-30 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 15,653,087 | 51,361,907 | -1.21% |
| 2025-10-29 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | qfq | 9,419,833 | 31,100,420 | 0.30% |
| 2025-10-28 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | qfq | 12,483,040 | 41,361,694 | -0.60% |
| 2025-10-27 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | qfq | 20,642,089 | 68,741,091 | -0.60% |
| 2025-10-24 | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 20,223,800 | 68,042,823 | -2.34% |
| 2025-10-23 | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | qfq | 21,329,157 | 72,163,022 | 0.88% |
| 2025-10-22 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 20,018,873 | 67,787,055 | 0.00% |
| 2025-10-21 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 19,119,639 | 64,549,053 | 0.30% |
| 2025-10-20 | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 30,460,969 | 102,882,267 | 1.81% |
| 2025-10-17 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 32,806,026 | 109,955,589 | -1.19% |
| 2025-10-16 | 3.29 | 3.39 | 3.26 | 3.36 | 3.36 | qfq | 49,035,613 | 163,338,327 | 2.13% |
| 2025-10-15 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 22,655,496 | 74,375,010 | 0.61% |
| 2025-10-14 | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 28,015,850 | 90,997,715 | 1.24% |
| 2025-10-13 | 3.15 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 27,727,273 | 88,213,045 | -0.62% |
| 2025-10-10 | 3.20 | 3.28 | 3.18 | 3.25 | 3.25 | qfq | 29,099,647 | 94,491,624 | 1.25% |
| 2025-10-09 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | qfq | 22,115,768 | 70,519,319 | 0.31% |
| 2025-09-30 | 3.22 | 3.24 | 3.19 | 3.20 | 3.20 | qfq | 18,724,286 | 60,152,665 | -0.62% |
| 2025-09-29 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | qfq | 25,289,210 | 80,817,883 | 1.26% |
| 2025-09-26 | 3.19 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 24,671,321 | 79,162,193 | -0.63% |
| 2025-09-25 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | qfq | 26,362,981 | 84,159,143 | 0.00% |
| 2025-09-24 | 3.17 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 25,306,767 | 80,641,462 | 1.27% |
| 2025-09-23 | 3.25 | 3.25 | 3.10 | 3.16 | 3.16 | qfq | 42,409,096 | 133,502,211 | -2.77% |
| 2025-09-22 | 3.27 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 39,611,508 | 128,260,623 | -0.61% |
| 2025-09-19 | 3.38 | 3.44 | 3.23 | 3.27 | 3.27 | qfq | 58,698,621 | 193,841,007 | -3.54% |
| 2025-09-18 | 3.39 | 3.51 | 3.37 | 3.39 | 3.39 | qfq | 68,454,756 | 234,986,323 | -0.59% |
| 2025-09-17 | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 51,465,506 | 175,760,798 | 0.00% |
| 2025-09-16 | 3.48 | 3.53 | 3.38 | 3.41 | 3.41 | qfq | 116,927,775 | 400,786,826 | -1.73% |
| 2025-09-15 | 3.15 | 3.47 | 3.14 | 3.47 | 3.47 | qfq | 125,624,653 | 423,914,063 | 10.16% |
| 2025-09-12 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | qfq | 38,837,142 | 121,570,381 | 1.94% |
| 2025-09-11 | 3.07 | 3.09 | 3.03 | 3.09 | 3.09 | qfq | 17,198,335 | 52,623,703 | 0.65% |
| 2025-09-10 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | qfq | 13,170,485 | 40,387,184 | -0.32% |
| 2025-09-09 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 15,875,176 | 48,780,845 | -0.32% |
| 2025-09-08 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 24,404,075 | 75,187,114 | 0.32% |
| 2025-09-05 | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | qfq | 15,709,628 | 48,147,409 | 0.00% |
| 2025-09-04 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 19,702,870 | 60,688,995 | 0.33% |
| 2025-09-03 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 21,107,291 | 65,556,063 | -2.23% |
| 2025-09-02 | 3.14 | 3.16 | 3.09 | 3.14 | 3.14 | qfq | 20,514,909 | 64,072,528 | 0.32% |
| 2025-09-01 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 18,040,858 | 56,579,057 | 0.00% |
| 2025-08-29 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 15,638,233 | 49,029,320 | 0.00% |
| 2025-08-28 | 3.14 | 3.17 | 3.07 | 3.13 | 3.13 | qfq | 25,898,811 | 80,918,386 | -0.63% |
| 2025-08-27 | 3.20 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 25,532,655 | 80,911,258 | -1.56% |
| 2025-08-26 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | qfq | 22,414,192 | 71,646,414 | 0.31% |
| 2025-08-25 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | qfq | 24,320,776 | 77,316,374 | 0.63% |
| 2025-08-22 | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | qfq | 22,534,043 | 70,916,017 | 0.00% |
| 2025-08-21 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 20,679,658 | 65,584,939 | 0.00% |
| 2025-08-20 | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | qfq | 18,561,866 | 58,396,203 | 0.96% |
| 2025-08-19 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | qfq | 18,264,488 | 57,210,605 | 0.32% |
| 2025-08-18 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | qfq | 22,672,013 | 70,887,504 | 0.32% |
| 2025-08-15 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 21,256,622 | 66,254,336 | 0.32% |
| 2025-08-14 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 19,188,980 | 59,975,077 | -1.27% |
| 2025-08-13 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | qfq | 16,295,955 | 51,294,967 | -0.32% |
| 2025-08-12 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | qfq | 15,727,998 | 49,802,620 | -0.94% |
| 2025-08-11 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | qfq | 14,344,158 | 45,591,694 | 0.63% |
| 2025-08-08 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | qfq | 17,034,140 | 53,833,267 | 0.32% |
| 2025-08-07 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | qfq | 16,015,340 | 50,590,328 | -0.63% |
| 2025-08-06 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | qfq | 9,912,314 | 31,468,337 | 0.32% |
| 2025-08-05 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 13,316,839 | 42,107,498 | 1.28% |
| 2025-08-04 | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | qfq | 11,468,814 | 35,865,965 | -0.32% |
| 2025-08-01 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | qfq | 12,600,576 | 39,454,661 | 0.64% |
| 2025-07-31 | 3.17 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 20,654,309 | 64,647,427 | -1.89% |
| 2025-07-30 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 19,563,190 | 62,443,174 | -0.93% |
| 2025-07-29 | 3.27 | 3.30 | 3.16 | 3.21 | 3.21 | qfq | 29,456,034 | 94,566,115 | 0.00% |
| 2025-07-28 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | qfq | 26,683,108 | 85,954,729 | -0.31% |
| 2025-07-25 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 14,804,042 | 47,657,173 | 0.00% |
| 2025-07-24 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | qfq | 15,798,820 | 50,600,240 | 1.26% |
| 2025-07-23 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 15,741,316 | 50,410,854 | -0.93% |
| 2025-07-22 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | qfq | 15,466,368 | 49,306,789 | 0.31% |
| 2025-07-21 | 3.11 | 3.21 | 3.11 | 3.20 | 3.20 | qfq | 26,318,695 | 83,631,045 | 2.89% |
| 2025-07-18 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | qfq | 10,540,463 | 32,753,563 | 0.32% |
| 2025-07-17 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 14,179,165 | 43,930,738 | -0.32% |
| 2025-07-16 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | qfq | 14,265,243 | 44,433,839 | 0.00% |
| 2025-07-15 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 25,560,543 | 79,793,535 | -2.81% |
| 2025-07-14 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | qfq | 17,495,734 | 55,938,648 | 0.31% |
| 2025-07-11 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 18,340,952 | 58,556,594 | 0.31% |
| 2025-07-10 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 11,300,341 | 35,769,230 | 0.63% |
| 2025-07-09 | 3.17 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 16,321,542 | 51,690,280 | -0.32% |
| 2025-07-08 | 3.15 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 15,568,623 | 49,331,509 | 0.32% |
| 2025-07-07 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | qfq | 18,415,647 | 57,887,176 | 1.28% |
| 2025-07-04 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | qfq | 12,789,597 | 40,086,177 | -0.32% |
| 2025-07-03 | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | qfq | 9,747,139 | 30,411,496 | 0.00% |
| 2025-07-02 | 3.09 | 3.18 | 3.07 | 3.13 | 3.13 | qfq | 23,796,984 | 74,201,718 | 1.29% |
| 2025-07-01 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | qfq | 10,494,451 | 32,321,465 | 0.65% |
| 2025-06-30 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 10,467,070 | 32,198,771 | -0.65% |
| 2025-06-27 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 11,805,684 | 36,540,432 | 0.00% |
| 2025-06-26 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | qfq | 9,801,590 | 30,287,792 | -0.32% |
| 2025-06-25 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 16,419,492 | 50,752,234 | 0.98% |
| 2025-06-24 | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 13,782,647 | 42,221,460 | 0.99% |
| 2025-06-23 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 8,783,701 | 26,542,418 | 1.00% |
| 2025-06-20 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 9,038,859 | 27,172,440 | 0.67% |
| 2025-06-19 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 13,180,572 | 39,583,764 | -1.97% |
| 2025-06-18 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | qfq | 13,338,870 | 40,703,080 | -0.97% |
| 2025-06-17 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 9,431,371 | 29,026,534 | 0.33% |
| 2025-06-16 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 9,768,717 | 30,073,483 | 0.00% |
| 2025-06-13 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 13,442,437 | 41,415,121 | -1.29% |
| 2025-06-12 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 11,469,717 | 35,555,018 | -0.32% |
| 2025-06-11 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | qfq | 11,566,634 | 35,992,023 | 0.65% |
| 2025-06-10 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 15,444,835 | 47,868,444 | -0.96% |
| 2025-06-09 | 3.14 | 3.14 | 3.10 | 3.13 | 3.13 | qfq | 7,508,489 | 23,435,920 | 0.00% |
| 2025-06-06 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | qfq | 12,884,344 | 40,022,339 | 1.62% |
| 2025-06-05 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 11,102,433 | 34,301,401 | -1.28% |
| 2025-06-04 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | qfq | 11,418,367 | 35,409,112 | 0.97% |
| 2025-06-03 | 3.07 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 13,974,007 | 43,160,919 | 0.65% |
| 2025-05-30 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 10,139,717 | 31,117,608 | -0.65% |
| 2025-05-29 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 9,768,005 | 30,146,409 | 0.65% |
| 2025-05-28 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 7,029,363 | 21,634,064 | -0.65% |
| 2025-05-27 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 13,069,636 | 40,187,415 | 0.98% |
| 2025-05-26 | 3.03 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 11,873,692 | 36,298,962 | -0.97% |
| 2025-05-23 | 3.10 | 3.14 | 3.08 | 3.09 | 3.03 | qfq | 11,806,851 | 36,726,221 | -0.64% |
| 2025-05-22 | 3.14 | 3.15 | 3.08 | 3.11 | 3.05 | qfq | 10,582,985 | 32,946,468 | -0.96% |
| 2025-05-21 | 3.13 | 3.15 | 3.11 | 3.14 | 3.08 | qfq | 10,144,873 | 31,749,971 | 0.00% |
| 2025-05-20 | 3.15 | 3.15 | 3.12 | 3.14 | 3.08 | qfq | 10,985,008 | 34,426,402 | 0.32% |
| 2025-05-19 | 3.12 | 3.16 | 3.11 | 3.13 | 3.07 | qfq | 13,887,435 | 43,497,826 | 0.64% |
| 2025-05-16 | 3.10 | 3.14 | 3.08 | 3.11 | 3.05 | qfq | 12,424,650 | 38,664,143 | 0.32% |
| 2025-05-15 | 3.10 | 3.12 | 3.08 | 3.10 | 3.04 | qfq | 12,278,585 | 38,074,101 | 0.32% |
| 2025-05-14 | 3.08 | 3.12 | 3.07 | 3.09 | 3.03 | qfq | 12,295,972 | 38,016,351 | 0.00% |
| 2025-05-13 | 3.11 | 3.12 | 3.07 | 3.09 | 3.03 | qfq | 13,531,015 | 41,861,972 | 0.00% |
| 2025-05-12 | 3.10 | 3.11 | 3.07 | 3.09 | 3.03 | qfq | 10,583,996 | 32,651,878 | 0.32% |
| 2025-05-09 | 3.12 | 3.12 | 3.07 | 3.08 | 3.02 | qfq | 8,137,848 | 25,131,887 | -1.28% |
| 2025-05-08 | 3.08 | 3.12 | 3.08 | 3.12 | 3.06 | qfq | 11,371,211 | 35,347,674 | 0.97% |
| 2025-05-07 | 3.07 | 3.11 | 3.06 | 3.09 | 3.03 | qfq | 16,898,739 | 52,162,730 | 0.98% |
| 2025-05-06 | 3.02 | 3.06 | 3.02 | 3.06 | 3.00 | qfq | 13,544,179 | 41,221,981 | 1.66% |
| 2025-04-30 | 3.04 | 3.06 | 3.00 | 3.01 | 2.95 | qfq | 10,598,223 | 32,135,443 | -0.99% |
| 2025-04-29 | 3.03 | 3.05 | 3.02 | 3.04 | 2.98 | qfq | 9,580,310 | 29,075,524 | 0.33% |
| 2025-04-28 | 3.09 | 3.10 | 3.02 | 3.03 | 2.97 | qfq | 12,821,100 | 38,968,672 | -1.94% |
| 2025-04-25 | 3.10 | 3.12 | 3.08 | 3.09 | 3.03 | qfq | 11,882,723 | 36,813,504 | 0.00% |
| 2025-04-24 | 3.10 | 3.14 | 3.07 | 3.09 | 3.03 | qfq | 13,406,430 | 41,582,783 | -0.64% |
| 2025-04-23 | 3.15 | 3.15 | 3.10 | 3.11 | 3.05 | qfq | 14,855,900 | 46,377,660 | -0.64% |
| 2025-04-22 | 3.13 | 3.16 | 3.10 | 3.13 | 3.07 | qfq | 19,825,260 | 62,070,292 | -0.32% |
| 2025-04-21 | 3.07 | 3.16 | 3.06 | 3.14 | 3.08 | qfq | 19,041,124 | 59,179,593 | 2.28% |
| 2025-04-18 | 3.12 | 3.12 | 3.04 | 3.07 | 3.01 | qfq | 13,793,400 | 42,365,078 | -1.60% |
| 2025-04-17 | 3.04 | 3.16 | 3.03 | 3.12 | 3.06 | qfq | 21,916,329 | 68,217,749 | 1.96% |
| 2025-04-16 | 3.11 | 3.12 | 3.03 | 3.06 | 3.00 | qfq | 28,257,271 | 86,631,187 | -2.86% |
| 2025-04-15 | 3.25 | 3.27 | 3.11 | 3.15 | 3.09 | qfq | 51,157,159 | 160,770,348 | -5.69% |
| 2025-04-14 | 3.30 | 3.36 | 3.29 | 3.34 | 3.28 | qfq | 19,168,073 | 63,779,581 | 1.21% |
| 2025-04-11 | 3.36 | 3.37 | 3.29 | 3.30 | 3.24 | qfq | 20,038,272 | 66,584,647 | -2.08% |
| 2025-04-10 | 3.28 | 3.45 | 3.26 | 3.37 | 3.30 | qfq | 30,502,003 | 102,976,804 | 1.81% |
| 2025-04-09 | 3.11 | 3.42 | 3.04 | 3.31 | 3.25 | qfq | 36,130,942 | 115,753,587 | 6.43% |
| 2025-04-08 | 3.10 | 3.15 | 3.04 | 3.11 | 3.05 | qfq | 23,643,199 | 73,208,362 | 0.65% |
| 2025-04-07 | 3.20 | 3.28 | 3.09 | 3.09 | 3.03 | qfq | 21,088,569 | 66,259,242 | -9.91% |
| 2025-04-03 | 3.40 | 3.44 | 3.37 | 3.43 | 3.36 | qfq | 13,129,405 | 44,873,632 | 0.29% |
| 2025-04-02 | 3.43 | 3.45 | 3.40 | 3.42 | 3.35 | qfq | 10,079,809 | 34,512,388 | -0.29% |
| 2025-04-01 | 3.34 | 3.44 | 3.34 | 3.43 | 3.36 | qfq | 19,278,940 | 65,728,970 | 2.69% |
| 2025-03-31 | 3.40 | 3.42 | 3.30 | 3.34 | 3.28 | qfq | 15,035,075 | 50,367,324 | -2.34% |
| 2025-03-28 | 3.44 | 3.46 | 3.38 | 3.42 | 3.35 | qfq | 13,615,804 | 46,598,970 | -0.58% |
| 2025-03-27 | 3.47 | 3.48 | 3.40 | 3.44 | 3.37 | qfq | 14,590,500 | 50,215,882 | -0.86% |
| 2025-03-26 | 3.44 | 3.47 | 3.42 | 3.47 | 3.40 | qfq | 15,632,420 | 53,974,221 | 0.87% |
| 2025-03-25 | 3.37 | 3.44 | 3.35 | 3.44 | 3.37 | qfq | 19,342,761 | 65,901,230 | 2.08% |
| 2025-03-24 | 3.42 | 3.43 | 3.32 | 3.37 | 3.30 | qfq | 15,749,321 | 53,150,834 | -1.46% |
| 2025-03-21 | 3.38 | 3.43 | 3.37 | 3.42 | 3.35 | qfq | 21,910,252 | 74,683,930 | 0.88% |
| 2025-03-20 | 3.40 | 3.42 | 3.36 | 3.39 | 3.32 | qfq | 13,243,804 | 44,860,069 | 0.00% |
| 2025-03-19 | 3.42 | 3.46 | 3.37 | 3.39 | 3.32 | qfq | 17,065,505 | 58,129,640 | -0.88% |
| 2025-03-18 | 3.38 | 3.55 | 3.33 | 3.42 | 3.35 | qfq | 33,754,047 | 116,465,113 | 1.48% |
| 2025-03-17 | 3.32 | 3.42 | 3.31 | 3.37 | 3.30 | qfq | 25,141,601 | 84,653,727 | 2.43% |
| 2025-03-14 | 3.24 | 3.30 | 3.23 | 3.29 | 3.23 | qfq | 18,896,684 | 61,762,608 | 1.54% |
| 2025-03-13 | 3.28 | 3.29 | 3.20 | 3.24 | 3.18 | qfq | 14,819,722 | 47,909,778 | -1.22% |
| 2025-03-12 | 3.29 | 3.32 | 3.26 | 3.28 | 3.22 | qfq | 19,740,713 | 64,800,447 | -0.30% |
| 2025-03-11 | 3.26 | 3.35 | 3.25 | 3.29 | 3.23 | qfq | 29,522,773 | 97,178,484 | 0.92% |
| 2025-03-10 | 3.25 | 3.28 | 3.22 | 3.26 | 3.20 | qfq | 18,529,666 | 60,318,478 | 0.31% |
| 2025-03-07 | 3.18 | 3.25 | 3.18 | 3.25 | 3.19 | qfq | 17,400,042 | 56,126,568 | 1.56% |
| 2025-03-06 | 3.17 | 3.21 | 3.14 | 3.20 | 3.14 | qfq | 15,047,913 | 47,902,879 | 1.59% |
| 2025-03-05 | 3.19 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 9,607,882 | 30,266,616 | -0.94% |
| 2025-03-04 | 3.12 | 3.18 | 3.12 | 3.18 | 3.12 | qfq | 9,160,333 | 28,922,746 | 0.95% |
| 2025-03-03 | 3.16 | 3.20 | 3.14 | 3.15 | 3.09 | qfq | 11,968,649 | 37,943,434 | 0.00% |
| 2025-02-28 | 3.22 | 3.23 | 3.13 | 3.15 | 3.09 | qfq | 15,522,517 | 49,242,812 | -2.48% |
| 2025-02-27 | 3.22 | 3.25 | 3.17 | 3.23 | 3.17 | qfq | 18,175,689 | 58,419,389 | 0.31% |
| 2025-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | 3.16 | qfq | 20,671,090 | 66,759,760 | 1.90% |
| 2025-02-25 | 3.19 | 3.20 | 3.15 | 3.16 | 3.10 | qfq | 13,274,008 | 42,111,543 | -1.25% |
| 2025-02-24 | 3.18 | 3.22 | 3.16 | 3.20 | 3.14 | qfq | 17,577,224 | 56,079,336 | -0.31% |
| 2025-02-21 | 3.25 | 3.29 | 3.19 | 3.21 | 3.15 | qfq | 21,594,110 | 69,698,553 | 0.63% |
| 2025-02-20 | 3.20 | 3.24 | 3.17 | 3.19 | 3.13 | qfq | 11,562,337 | 37,054,004 | 0.00% |
| 2025-02-19 | 3.19 | 3.21 | 3.17 | 3.19 | 3.13 | qfq | 11,812,862 | 37,687,009 | 0.31% |
| 2025-02-18 | 3.26 | 3.26 | 3.17 | 3.18 | 3.12 | qfq | 12,765,968 | 41,106,787 | -3.05% |
| 2025-02-17 | 3.23 | 3.29 | 3.21 | 3.28 | 3.22 | qfq | 14,963,544 | 48,751,000 | 1.86% |
| 2025-02-14 | 3.27 | 3.27 | 3.21 | 3.22 | 3.16 | qfq | 11,095,759 | 35,829,992 | -0.92% |
| 2025-02-13 | 3.29 | 3.30 | 3.25 | 3.25 | 3.19 | qfq | 12,085,229 | 39,474,644 | -1.22% |
| 2025-02-12 | 3.27 | 3.30 | 3.25 | 3.29 | 3.23 | qfq | 15,337,864 | 50,216,859 | 0.61% |
| 2025-02-11 | 3.26 | 3.28 | 3.22 | 3.27 | 3.21 | qfq | 15,549,306 | 50,609,364 | 0.31% |
| 2025-02-10 | 3.25 | 3.28 | 3.22 | 3.26 | 3.20 | qfq | 16,115,394 | 52,353,923 | 0.62% |
| 2025-02-07 | 3.24 | 3.28 | 3.21 | 3.24 | 3.18 | qfq | 18,977,897 | 61,768,944 | 0.00% |
| 2025-02-06 | 3.20 | 3.24 | 3.19 | 3.24 | 3.18 | qfq | 13,082,438 | 42,166,584 | 0.31% |
| 2025-02-05 | 3.19 | 3.25 | 3.18 | 3.23 | 3.17 | qfq | 11,767,123 | 37,982,030 | 1.25% |
| 2025-01-27 | 3.15 | 3.24 | 3.15 | 3.19 | 3.13 | qfq | 15,757,794 | 50,565,109 | 0.95% |
| 2025-01-24 | 3.15 | 3.18 | 3.13 | 3.16 | 3.10 | qfq | 11,458,531 | 36,142,418 | 0.00% |
| 2025-01-23 | 3.20 | 3.24 | 3.16 | 3.16 | 3.10 | qfq | 11,271,913 | 36,158,584 | -0.63% |
| 2025-01-22 | 3.19 | 3.21 | 3.14 | 3.18 | 3.12 | qfq | 13,858,742 | 43,915,617 | -0.93% |
| 2025-01-21 | 3.17 | 3.28 | 3.15 | 3.21 | 3.15 | qfq | 29,979,717 | 96,648,441 | 1.26% |
| 2025-01-20 | 3.10 | 3.19 | 3.05 | 3.17 | 3.11 | qfq | 18,405,124 | 57,731,165 | 2.92% |
| 2025-01-17 | 3.06 | 3.09 | 3.03 | 3.08 | 3.02 | qfq | 7,278,438 | 22,327,563 | 0.00% |
| 2025-01-16 | 3.07 | 3.12 | 3.04 | 3.08 | 3.02 | qfq | 11,945,137 | 36,778,411 | 0.98% |
| 2025-01-15 | 3.02 | 3.07 | 2.99 | 3.05 | 2.99 | qfq | 11,882,701 | 35,979,852 | 0.33% |
| 2025-01-14 | 2.95 | 3.04 | 2.95 | 3.04 | 2.98 | qfq | 12,463,153 | 37,470,426 | 3.05% |
| 2025-01-13 | 2.93 | 2.96 | 2.87 | 2.95 | 2.89 | qfq | 10,959,278 | 31,998,763 | 0.34% |
| 2025-01-10 | 3.00 | 3.04 | 2.93 | 2.94 | 2.88 | qfq | 9,722,608 | 29,053,014 | -2.65% |
| 2025-01-09 | 3.02 | 3.05 | 3.00 | 3.02 | 2.96 | qfq | 8,874,000 | 26,885,775 | -0.66% |
| 2025-01-08 | 3.09 | 3.09 | 2.97 | 3.04 | 2.98 | qfq | 14,113,800 | 42,737,034 | -1.62% |
| 2025-01-07 | 3.04 | 3.09 | 3.02 | 3.09 | 3.03 | qfq | 9,564,988 | 29,256,489 | 1.64% |
| 2025-01-06 | 3.05 | 3.08 | 2.95 | 3.04 | 2.98 | qfq | 11,807,538 | 35,715,560 | 0.00% |
| 2025-01-03 | 3.19 | 3.21 | 3.03 | 3.04 | 2.98 | qfq | 17,665,848 | 54,633,483 | -4.10% |
| 2025-01-02 | 3.16 | 3.29 | 3.14 | 3.17 | 3.11 | qfq | 19,136,684 | 61,640,860 | 0.00% |
| 2024-12-31 | 3.24 | 3.27 | 3.16 | 3.17 | 3.11 | qfq | 14,445,166 | 46,274,070 | -2.16% |
| 2024-12-30 | 3.27 | 3.29 | 3.19 | 3.24 | 3.18 | qfq | 12,311,369 | 39,804,083 | -0.92% |
| 2024-12-27 | 3.23 | 3.31 | 3.20 | 3.27 | 3.21 | qfq | 14,661,976 | 48,081,025 | 1.87% |
| 2024-12-26 | 3.21 | 3.26 | 3.20 | 3.21 | 3.15 | qfq | 11,118,446 | 35,971,471 | 0.00% |
| 2024-12-25 | 3.26 | 3.29 | 3.16 | 3.21 | 3.15 | qfq | 18,529,368 | 59,342,433 | -2.13% |
| 2024-12-24 | 3.31 | 3.35 | 3.21 | 3.28 | 3.22 | qfq | 24,000,400 | 78,551,935 | -1.20% |
| 2024-12-23 | 3.56 | 3.57 | 3.30 | 3.32 | 3.26 | qfq | 34,527,008 | 116,718,493 | -6.74% |
| 2024-12-20 | 3.52 | 3.67 | 3.49 | 3.56 | 3.49 | qfq | 15,594,700 | 55,921,534 | 0.85% |
| 2024-12-19 | 3.52 | 3.57 | 3.46 | 3.53 | 3.46 | qfq | 13,773,923 | 48,357,795 | -0.84% |
| 2024-12-18 | 3.54 | 3.66 | 3.50 | 3.56 | 3.49 | qfq | 13,626,741 | 48,772,775 | 0.56% |
| 2024-12-17 | 3.72 | 3.72 | 3.50 | 3.54 | 3.47 | qfq | 22,655,852 | 81,003,609 | -4.07% |
| 2024-12-16 | 3.66 | 3.77 | 3.65 | 3.69 | 3.62 | qfq | 16,773,844 | 62,018,328 | 0.82% |
| 2024-12-13 | 3.75 | 3.83 | 3.66 | 3.66 | 3.59 | qfq | 24,485,726 | 90,820,369 | -1.61% |
| 2024-12-12 | 3.67 | 3.74 | 3.62 | 3.72 | 3.65 | qfq | 22,704,671 | 83,569,090 | 1.36% |
| 2024-12-11 | 3.53 | 3.68 | 3.51 | 3.67 | 3.60 | qfq | 26,853,169 | 97,444,788 | 3.97% |
| 2024-12-10 | 3.68 | 3.70 | 3.52 | 3.53 | 3.46 | qfq | 24,841,755 | 88,923,695 | -1.67% |
| 2024-12-09 | 3.69 | 3.70 | 3.55 | 3.59 | 3.52 | qfq | 23,726,874 | 85,911,836 | -1.91% |
| 2024-12-06 | 3.45 | 3.69 | 3.44 | 3.66 | 3.59 | qfq | 32,071,541 | 115,154,103 | 5.78% |
| 2024-12-05 | 3.41 | 3.46 | 3.38 | 3.46 | 3.39 | qfq | 12,004,100 | 41,179,529 | 1.17% |
| 2024-12-04 | 3.52 | 3.53 | 3.37 | 3.42 | 3.35 | qfq | 18,069,414 | 62,485,856 | -3.39% |
| 2024-12-03 | 3.53 | 3.59 | 3.50 | 3.54 | 3.47 | qfq | 23,771,740 | 84,400,942 | 0.85% |
| 2024-12-02 | 3.43 | 3.53 | 3.41 | 3.51 | 3.44 | qfq | 22,718,623 | 78,933,396 | 2.63% |
| 2024-11-29 | 3.38 | 3.45 | 3.35 | 3.42 | 3.35 | qfq | 18,527,863 | 63,144,735 | 0.88% |
| 2024-11-28 | 3.33 | 3.43 | 3.33 | 3.39 | 3.32 | qfq | 18,231,567 | 61,901,009 | 1.19% |
| 2024-11-27 | 3.35 | 3.37 | 3.24 | 3.35 | 3.28 | qfq | 14,225,686 | 46,984,675 | -0.89% |
| 2024-11-26 | 3.34 | 3.41 | 3.33 | 3.38 | 3.31 | qfq | 14,177,121 | 47,734,399 | 1.20% |
| 2024-11-25 | 3.31 | 3.35 | 3.26 | 3.34 | 3.28 | qfq | 15,795,915 | 52,212,347 | 0.00% |
| 2024-11-22 | 3.36 | 3.46 | 3.32 | 3.34 | 3.28 | qfq | 25,548,361 | 86,777,726 | -0.60% |
| 2024-11-21 | 3.33 | 3.40 | 3.30 | 3.36 | 3.29 | qfq | 18,853,998 | 63,102,567 | 0.00% |
| 2024-11-20 | 3.28 | 3.38 | 3.26 | 3.36 | 3.29 | qfq | 17,011,783 | 56,911,548 | 2.44% |
| 2024-11-19 | 3.22 | 3.28 | 3.18 | 3.28 | 3.22 | qfq | 12,931,113 | 41,829,664 | 1.86% |
| 2024-11-18 | 3.21 | 3.29 | 3.19 | 3.22 | 3.16 | qfq | 15,289,608 | 49,594,683 | 0.31% |
| 2024-11-15 | 3.23 | 3.29 | 3.19 | 3.21 | 3.15 | qfq | 11,893,980 | 38,691,819 | -0.93% |
| 2024-11-14 | 3.34 | 3.35 | 3.23 | 3.24 | 3.18 | qfq | 13,353,759 | 43,856,821 | -3.57% |
| 2024-11-13 | 3.34 | 3.39 | 3.30 | 3.36 | 3.29 | qfq | 13,557,777 | 45,337,139 | 0.30% |
| 2024-11-12 | 3.37 | 3.43 | 3.33 | 3.35 | 3.28 | qfq | 22,679,797 | 76,703,894 | -0.89% |
| 2024-11-11 | 3.39 | 3.42 | 3.32 | 3.38 | 3.31 | qfq | 18,237,145 | 61,381,223 | -0.59% |
| 2024-11-08 | 3.40 | 3.48 | 3.34 | 3.40 | 3.33 | qfq | 27,012,957 | 91,820,910 | 0.00% |
| 2024-11-07 | 3.29 | 3.40 | 3.25 | 3.40 | 3.33 | qfq | 23,652,909 | 79,385,177 | 3.03% |
| 2024-11-06 | 3.31 | 3.35 | 3.28 | 3.30 | 3.24 | qfq | 19,727,821 | 65,395,026 | -0.30% |
| 2024-11-05 | 3.26 | 3.32 | 3.25 | 3.31 | 3.25 | qfq | 22,814,953 | 75,169,949 | 0.91% |
| 2024-11-04 | 3.30 | 3.32 | 3.20 | 3.28 | 3.22 | qfq | 17,005,207 | 55,210,774 | 0.61% |
| 2024-11-01 | 3.37 | 3.44 | 3.25 | 3.26 | 3.20 | qfq | 24,006,704 | 79,684,279 | -2.98% |
| 2024-10-31 | 3.21 | 3.45 | 3.21 | 3.36 | 3.29 | qfq | 36,051,302 | 120,459,890 | 4.02% |
| 2024-10-30 | 3.20 | 3.26 | 3.18 | 3.23 | 3.17 | qfq | 16,533,579 | 53,265,977 | 0.62% |
| 2024-10-29 | 3.31 | 3.32 | 3.20 | 3.21 | 3.15 | qfq | 22,995,299 | 74,341,663 | -2.73% |
| 2024-10-28 | 3.21 | 3.30 | 3.17 | 3.30 | 3.24 | qfq | 24,888,839 | 80,701,181 | 2.17% |
| 2024-10-25 | 3.12 | 3.23 | 3.12 | 3.23 | 3.17 | qfq | 14,306,792 | 45,757,913 | 2.87% |
| 2024-10-24 | 3.13 | 3.15 | 3.10 | 3.14 | 3.08 | qfq | 11,150,118 | 34,851,771 | 0.32% |
| 2024-10-23 | 3.09 | 3.16 | 3.06 | 3.13 | 3.07 | qfq | 17,059,159 | 53,390,371 | 1.29% |
| 2024-10-22 | 3.00 | 3.09 | 3.00 | 3.09 | 3.03 | qfq | 12,689,112 | 38,691,452 | 2.32% |
| 2024-10-21 | 3.03 | 3.06 | 2.99 | 3.02 | 2.96 | qfq | 15,617,278 | 47,214,477 | 0.00% |
| 2024-10-18 | 2.97 | 3.05 | 2.92 | 3.02 | 2.96 | qfq | 20,159,579 | 60,199,896 | 1.68% |
| 2024-10-17 | 3.01 | 3.04 | 2.96 | 2.97 | 2.91 | qfq | 11,443,083 | 34,333,231 | -1.00% |
| 2024-10-16 | 2.98 | 3.06 | 2.96 | 3.00 | 2.94 | qfq | 11,945,430 | 35,976,613 | 0.00% |
| 2024-10-15 | 3.09 | 3.10 | 3.00 | 3.00 | 2.94 | qfq | 13,459,743 | 41,011,241 | -3.23% |
| 2024-10-14 | 3.08 | 3.14 | 3.06 | 3.10 | 3.04 | qfq | 13,162,465 | 40,713,787 | 0.65% |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | 3.02 | qfq | 11,466,587 | 35,584,098 | -3.14% |
| 2024-10-10 | 3.10 | 3.24 | 3.10 | 3.18 | 3.12 | qfq | 19,017,606 | 60,223,970 | 2.91% |
| 2024-10-09 | 3.30 | 3.30 | 3.07 | 3.09 | 3.03 | qfq | 27,830,650 | 88,531,940 | -8.31% |
| 2024-10-08 | 3.51 | 3.51 | 3.21 | 3.37 | 3.30 | qfq | 38,830,093 | 131,438,648 | 5.64% |
| 2024-09-30 | 3.04 | 3.24 | 2.97 | 3.19 | 3.13 | qfq | 33,772,178 | 105,271,737 | 7.77% |
| 2024-09-27 | 2.93 | 2.97 | 2.91 | 2.96 | 2.90 | qfq | 9,687,496 | 28,443,348 | 2.07% |
| 2024-09-26 | 2.82 | 2.90 | 2.78 | 2.90 | 2.84 | qfq | 10,802,272 | 30,782,430 | 3.94% |
| 2024-09-25 | 2.79 | 2.87 | 2.77 | 2.79 | 2.74 | qfq | 11,614,243 | 32,808,538 | 1.45% |
| 2024-09-24 | 2.66 | 2.76 | 2.66 | 2.75 | 2.70 | qfq | 9,791,577 | 26,681,057 | 3.38% |
| 2024-09-23 | 2.64 | 2.66 | 2.62 | 2.66 | 2.61 | qfq | 4,802,091 | 12,710,270 | 1.14% |
| 2024-09-20 | 2.65 | 2.65 | 2.61 | 2.63 | 2.58 | qfq | 4,533,297 | 11,900,518 | -0.75% |
| 2024-09-19 | 2.59 | 2.66 | 2.57 | 2.65 | 2.60 | qfq | 6,785,488 | 17,796,842 | 3.11% |
| 2024-09-18 | 2.57 | 2.58 | 2.52 | 2.57 | 2.52 | qfq | 5,984,287 | 15,284,089 | 0.39% |
| 2024-09-13 | 2.58 | 2.59 | 2.55 | 2.56 | 2.51 | qfq | 5,799,344 | 14,903,821 | 0.00% |
| 2024-09-12 | 2.54 | 2.58 | 2.53 | 2.56 | 2.51 | qfq | 5,512,032 | 14,111,012 | 1.19% |
| 2024-09-11 | 2.54 | 2.56 | 2.52 | 2.53 | 2.48 | qfq | 5,197,321 | 13,199,748 | -0.78% |
| 2024-09-10 | 2.55 | 2.58 | 2.51 | 2.55 | 2.50 | qfq | 6,852,536 | 17,394,170 | -0.39% |
| 2024-09-09 | 2.57 | 2.60 | 2.55 | 2.56 | 2.51 | qfq | 6,548,500 | 16,849,326 | -0.78% |
| 2024-09-06 | 2.61 | 2.62 | 2.56 | 2.58 | 2.53 | qfq | 6,470,200 | 16,768,545 | -1.90% |
| 2024-09-05 | 2.61 | 2.64 | 2.60 | 2.63 | 2.58 | qfq | 5,051,301 | 13,258,125 | 0.38% |
| 2024-09-04 | 2.67 | 2.68 | 2.60 | 2.62 | 2.57 | qfq | 7,092,502 | 18,712,136 | -1.87% |
| 2024-09-03 | 2.65 | 2.70 | 2.64 | 2.67 | 2.62 | qfq | 4,577,649 | 12,225,849 | 0.75% |
| 2024-09-02 | 2.69 | 2.73 | 2.64 | 2.65 | 2.60 | qfq | 6,436,106 | 17,282,636 | -1.85% |
| 2024-08-30 | 2.63 | 2.72 | 2.62 | 2.70 | 2.65 | qfq | 8,165,640 | 21,894,845 | 2.27% |
| 2024-08-29 | 2.59 | 2.64 | 2.58 | 2.64 | 2.59 | qfq | 5,280,373 | 13,827,105 | 1.93% |
| 2024-08-28 | 2.59 | 2.64 | 2.57 | 2.59 | 2.54 | qfq | 4,465,795 | 11,635,460 | 0.00% |
| 2024-08-27 | 2.62 | 2.63 | 2.58 | 2.59 | 2.54 | qfq | 5,546,222 | 14,440,954 | -1.15% |
| 2024-08-26 | 2.56 | 2.62 | 2.55 | 2.62 | 2.57 | qfq | 6,705,063 | 17,427,670 | 2.75% |
| 2024-08-23 | 2.58 | 2.58 | 2.52 | 2.55 | 2.50 | qfq | 5,456,160 | 13,906,728 | -0.78% |
| 2024-08-22 | 2.61 | 2.64 | 2.57 | 2.57 | 2.52 | qfq | 6,326,742 | 16,436,148 | -1.53% |
| 2024-08-21 | 2.65 | 2.69 | 2.60 | 2.61 | 2.56 | qfq | 9,687,786 | 25,557,512 | -2.25% |
| 2024-08-20 | 2.71 | 2.72 | 2.64 | 2.67 | 2.62 | qfq | 7,131,324 | 19,071,246 | -1.11% |
| 2024-08-19 | 2.71 | 2.73 | 2.69 | 2.70 | 2.65 | qfq | 3,772,000 | 10,232,644 | -0.37% |
| 2024-08-16 | 2.73 | 2.74 | 2.70 | 2.71 | 2.66 | qfq | 4,802,437 | 13,059,929 | -0.73% |
| 2024-08-15 | 2.71 | 2.76 | 2.70 | 2.73 | 2.68 | qfq | 6,912,135 | 18,856,587 | 0.37% |
| 2024-08-14 | 2.75 | 2.76 | 2.71 | 2.72 | 2.67 | qfq | 4,430,603 | 12,070,820 | -1.09% |
| 2024-08-13 | 2.74 | 2.77 | 2.71 | 2.75 | 2.70 | qfq | 5,279,900 | 14,469,366 | 0.36% |
| 2024-08-12 | 2.75 | 2.78 | 2.71 | 2.74 | 2.69 | qfq | 5,528,648 | 15,203,080 | -0.72% |
| 2024-08-09 | 2.77 | 2.80 | 2.73 | 2.76 | 2.71 | qfq | 6,178,230 | 17,127,478 | -0.72% |
| 2024-08-08 | 2.77 | 2.80 | 2.73 | 2.78 | 2.73 | qfq | 6,149,198 | 17,006,511 | 0.36% |
| 2024-08-07 | 2.81 | 2.82 | 2.75 | 2.77 | 2.72 | qfq | 5,268,200 | 14,606,909 | -1.07% |
| 2024-08-06 | 2.75 | 2.82 | 2.75 | 2.80 | 2.75 | qfq | 7,352,303 | 20,502,938 | 2.56% |
| 2024-08-05 | 2.77 | 2.81 | 2.73 | 2.73 | 2.68 | qfq | 10,572,600 | 29,324,067 | -1.09% |
| 2024-08-02 | 2.77 | 2.80 | 2.74 | 2.76 | 2.71 | qfq | 7,358,946 | 20,444,343 | -0.72% |
| 2024-08-01 | 2.80 | 2.83 | 2.77 | 2.78 | 2.73 | qfq | 8,684,059 | 24,290,090 | -0.71% |
| 2024-07-31 | 2.75 | 2.80 | 2.74 | 2.80 | 2.75 | qfq | 8,065,688 | 22,435,472 | 1.82% |
| 2024-07-30 | 2.69 | 2.75 | 2.67 | 2.75 | 2.70 | qfq | 9,668,300 | 26,399,750 | 2.23% |
| 2024-07-29 | 2.62 | 2.70 | 2.62 | 2.69 | 2.64 | qfq | 9,870,847 | 26,404,805 | 2.67% |
| 2024-07-26 | 2.59 | 2.63 | 2.57 | 2.62 | 2.57 | qfq | 8,722,918 | 22,718,568 | 1.95% |
| 2024-07-25 | 2.53 | 2.58 | 2.50 | 2.57 | 2.52 | qfq | 7,842,214 | 19,893,200 | 1.18% |
| 2024-07-24 | 2.58 | 2.60 | 2.53 | 2.54 | 2.49 | qfq | 8,513,061 | 21,784,106 | -1.93% |
| 2024-07-23 | 2.63 | 2.66 | 2.59 | 2.59 | 2.54 | qfq | 6,823,842 | 17,869,066 | -1.52% |
| 2024-07-22 | 2.63 | 2.65 | 2.60 | 2.63 | 2.58 | qfq | 5,751,321 | 15,082,692 | 0.00% |
| 2024-07-19 | 2.65 | 2.66 | 2.60 | 2.63 | 2.58 | qfq | 6,538,973 | 17,218,910 | -1.13% |
| 2024-07-18 | 2.66 | 2.66 | 2.61 | 2.66 | 2.61 | qfq | 4,966,842 | 13,096,572 | -0.37% |
| 2024-07-17 | 2.70 | 2.71 | 2.65 | 2.67 | 2.62 | qfq | 6,681,571 | 17,861,981 | -1.11% |
| 2024-07-16 | 2.70 | 2.72 | 2.68 | 2.70 | 2.65 | qfq | 5,089,394 | 13,733,862 | -0.74% |
| 2024-07-15 | 2.78 | 2.78 | 2.69 | 2.72 | 2.67 | qfq | 5,845,287 | 15,838,818 | -1.09% |
| 2024-07-12 | 2.77 | 2.80 | 2.75 | 2.75 | 2.70 | qfq | 6,396,421 | 17,731,220 | -0.36% |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.76 | 2.71 | qfq | 9,586,804 | 26,282,845 | 4.15% |
| 2024-07-10 | 2.69 | 2.69 | 2.63 | 2.65 | 2.60 | qfq | 6,573,231 | 17,482,974 | 0.38% |
| 2024-07-09 | 2.60 | 2.64 | 2.55 | 2.64 | 2.59 | qfq | 8,700,169 | 22,572,402 | 1.15% |
| 2024-07-08 | 2.67 | 2.67 | 2.61 | 2.61 | 2.56 | qfq | 5,097,119 | 13,399,125 | -2.25% |
| 2024-07-05 | 2.66 | 2.69 | 2.63 | 2.67 | 2.62 | qfq | 5,298,780 | 14,137,377 | 0.00% |
| 2024-07-04 | 2.75 | 2.75 | 2.65 | 2.67 | 2.62 | qfq | 6,336,600 | 17,025,587 | -2.55% |
| 2024-07-03 | 2.79 | 2.80 | 2.73 | 2.74 | 2.69 | qfq | 5,475,700 | 15,110,090 | -1.08% |
| 2024-07-02 | 2.76 | 2.78 | 2.73 | 2.77 | 2.72 | qfq | 5,037,962 | 13,912,310 | 0.73% |
| 2024-07-01 | 2.65 | 2.76 | 2.64 | 2.75 | 2.70 | qfq | 10,075,756 | 27,269,672 | 3.77% |
| 2024-06-28 | 2.64 | 2.69 | 2.63 | 2.65 | 2.60 | qfq | 7,874,529 | 20,999,121 | 0.00% |
| 2024-06-27 | 2.66 | 2.69 | 2.63 | 2.65 | 2.60 | qfq | 7,883,226 | 20,933,013 | -0.75% |
| 2024-06-26 | 2.63 | 2.68 | 2.62 | 2.67 | 2.62 | qfq | 10,519,762 | 27,858,185 | 1.14% |
| 2024-06-25 | 2.63 | 2.70 | 2.62 | 2.64 | 2.59 | qfq | 9,920,782 | 26,355,929 | 0.76% |
| 2024-06-24 | 2.70 | 2.70 | 2.59 | 2.62 | 2.57 | qfq | 9,446,400 | 24,845,289 | -3.32% |
| 2024-06-21 | 2.71 | 2.74 | 2.69 | 2.71 | 2.66 | qfq | 4,140,200 | 11,255,350 | 0.00% |
| 2024-06-20 | 2.78 | 2.78 | 2.70 | 2.71 | 2.66 | qfq | 6,373,687 | 17,360,921 | -2.52% |
| 2024-06-19 | 2.77 | 2.80 | 2.76 | 2.78 | 2.73 | qfq | 7,570,957 | 21,040,195 | 0.36% |
| 2024-06-18 | 2.76 | 2.82 | 2.75 | 2.77 | 2.72 | qfq | 9,876,912 | 27,388,033 | 0.00% |
| 2024-06-17 | 2.82 | 2.83 | 2.75 | 2.77 | 2.72 | qfq | 9,704,458 | 27,062,426 | -1.42% |
| 2024-06-14 | 2.83 | 2.85 | 2.79 | 2.81 | 2.76 | qfq | 5,367,446 | 15,131,961 | -0.71% |
| 2024-06-13 | 2.85 | 2.87 | 2.81 | 2.83 | 2.78 | qfq | 6,023,200 | 17,043,969 | -1.05% |
| 2024-06-12 | 2.85 | 2.88 | 2.84 | 2.86 | 2.80 | qfq | 4,934,227 | 14,090,982 | 0.70% |
| 2024-06-11 | 2.90 | 2.90 | 2.83 | 2.84 | 2.78 | qfq | 9,602,900 | 27,419,280 | -1.73% |
| 2024-06-07 | 2.81 | 2.90 | 2.81 | 2.89 | 2.83 | qfq | 10,414,645 | 29,723,932 | 3.96% |
| 2024-06-06 | 2.85 | 2.89 | 2.76 | 2.78 | 2.73 | qfq | 11,277,154 | 31,678,185 | -2.80% |
| 2024-06-05 | 2.88 | 2.89 | 2.85 | 2.86 | 2.80 | qfq | 7,729,599 | 22,205,432 | -1.38% |
| 2024-06-04 | 2.93 | 2.93 | 2.88 | 2.90 | 2.84 | qfq | 7,552,416 | 21,895,288 | -0.68% |
| 2024-06-03 | 2.99 | 3.02 | 2.90 | 2.92 | 2.86 | qfq | 12,763,974 | 37,595,204 | -2.34% |
| 2024-05-31 | 2.93 | 2.99 | 2.92 | 2.99 | 2.93 | qfq | 6,296,072 | 18,672,468 | 2.05% |
| 2024-05-30 | 2.95 | 2.96 | 2.91 | 2.93 | 2.87 | qfq | 6,462,438 | 18,975,113 | -0.68% |
| 2024-05-29 | 2.95 | 2.97 | 2.92 | 2.95 | 2.89 | qfq | 6,706,076 | 19,757,686 | 0.00% |
| 2024-05-28 | 2.98 | 2.99 | 2.95 | 2.95 | 2.89 | qfq | 6,452,537 | 19,138,329 | -1.01% |
| 2024-05-27 | 2.99 | 3.00 | 2.93 | 2.98 | 2.92 | qfq | 8,860,267 | 26,175,866 | 0.00% |
| 2024-05-24 | 2.96 | 3.04 | 2.96 | 2.98 | 2.92 | qfq | 9,182,137 | 27,587,680 | 0.00% |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.98 | 2.92 | qfq | 8,206,825 | 24,522,253 | -1.97% |
| 2024-05-22 | 3.08 | 3.09 | 3.03 | 3.04 | 2.98 | qfq | 8,162,015 | 24,959,386 | -1.62% |
| 2024-05-21 | 3.10 | 3.13 | 3.08 | 3.09 | 3.03 | qfq | 7,403,200 | 22,966,908 | 0.00% |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.09 | 3.03 | qfq | 7,522,885 | 23,275,546 | 0.00% |
| 2024-05-17 | 3.10 | 3.11 | 3.06 | 3.09 | 3.03 | qfq | 7,709,100 | 23,721,428 | 0.65% |
| 2024-05-16 | 3.06 | 3.10 | 3.06 | 3.07 | 3.01 | qfq | 6,605,146 | 20,342,712 | 0.33% |
| 2024-05-15 | 3.10 | 3.11 | 3.05 | 3.06 | 3.00 | qfq | 7,362,424 | 22,669,591 | -0.97% |
| 2024-05-14 | 3.03 | 3.11 | 3.03 | 3.09 | 3.03 | qfq | 9,994,244 | 30,857,552 | 2.32% |
| 2024-05-13 | 3.05 | 3.05 | 3.01 | 3.02 | 2.96 | qfq | 7,991,997 | 24,199,700 | -1.31% |
| 2024-05-10 | 3.08 | 3.09 | 3.05 | 3.06 | 3.00 | qfq | 6,833,895 | 20,963,139 | -0.65% |
| 2024-05-09 | 3.06 | 3.10 | 3.06 | 3.08 | 3.02 | qfq | 6,084,800 | 18,732,677 | 0.33% |
| 2024-05-08 | 3.07 | 3.09 | 3.05 | 3.07 | 3.01 | qfq | 7,300,080 | 22,418,649 | -0.32% |
| 2024-05-07 | 3.11 | 3.12 | 3.04 | 3.08 | 3.02 | qfq | 8,669,210 | 26,662,263 | -0.65% |
| 2024-05-06 | 3.09 | 3.12 | 3.05 | 3.10 | 3.04 | qfq | 10,225,753 | 31,551,491 | 1.64% |
| 2024-04-30 | 2.99 | 3.08 | 2.98 | 3.05 | 2.99 | qfq | 19,335,927 | 58,748,474 | 1.67% |
| 2024-04-29 | 2.97 | 3.01 | 2.96 | 3.00 | 2.94 | qfq | 9,382,171 | 28,014,683 | 1.35% |
| 2024-04-26 | 2.96 | 2.98 | 2.92 | 2.96 | 2.90 | qfq | 10,934,607 | 32,231,118 | -0.67% |
| 2024-04-25 | 2.93 | 3.03 | 2.92 | 2.98 | 2.92 | qfq | 15,127,586 | 45,297,323 | 1.02% |
| 2024-04-24 | 2.88 | 2.98 | 2.84 | 2.95 | 2.89 | qfq | 16,089,930 | 46,778,113 | 2.79% |
| 2024-04-23 | 2.94 | 3.04 | 2.86 | 2.87 | 2.81 | qfq | 28,456,756 | 84,287,344 | 0.00% |
| 2024-04-22 | 2.77 | 2.92 | 2.72 | 2.87 | 2.81 | qfq | 16,478,795 | 46,963,018 | 2.87% |
| 2024-04-19 | 2.75 | 2.83 | 2.70 | 2.79 | 2.74 | qfq | 8,144,722 | 22,388,578 | 1.45% |
| 2024-04-18 | 2.76 | 2.78 | 2.73 | 2.75 | 2.70 | qfq | 6,193,346 | 17,101,820 | -1.08% |
| 2024-04-17 | 2.67 | 2.80 | 2.67 | 2.78 | 2.73 | qfq | 9,429,746 | 25,760,684 | 4.91% |
| 2024-04-16 | 2.75 | 2.75 | 2.63 | 2.65 | 2.60 | qfq | 12,468,848 | 33,332,485 | -3.64% |
| 2024-04-15 | 2.83 | 2.87 | 2.70 | 2.75 | 2.70 | qfq | 13,137,086 | 36,345,553 | -3.51% |
| 2024-04-12 | 2.91 | 2.93 | 2.85 | 2.85 | 2.79 | qfq | 7,794,933 | 22,458,141 | -2.40% |
| 2024-04-11 | 2.90 | 2.96 | 2.87 | 2.92 | 2.86 | qfq | 7,561,445 | 22,167,050 | 0.69% |
| 2024-04-10 | 2.95 | 2.97 | 2.89 | 2.90 | 2.84 | qfq | 9,797,888 | 28,703,905 | -2.36% |
| 2024-04-09 | 2.90 | 2.99 | 2.89 | 2.97 | 2.91 | qfq | 10,392,611 | 30,766,539 | 3.13% |
| 2024-04-08 | 2.96 | 2.97 | 2.88 | 2.88 | 2.82 | qfq | 7,409,116 | 21,700,123 | -2.37% |
| 2024-04-03 | 2.97 | 2.97 | 2.92 | 2.95 | 2.89 | qfq | 6,252,075 | 18,413,096 | -0.34% |
| 2024-04-02 | 2.94 | 2.96 | 2.92 | 2.96 | 2.90 | qfq | 9,405,172 | 27,703,738 | 1.02% |
| 2024-04-01 | 2.91 | 2.93 | 2.89 | 2.93 | 2.87 | qfq | 7,115,255 | 20,725,833 | 1.03% |
| 2024-03-29 | 2.89 | 2.90 | 2.85 | 2.90 | 2.84 | qfq | 5,692,900 | 16,405,940 | 0.69% |
| 2024-03-28 | 2.80 | 2.89 | 2.79 | 2.88 | 2.82 | qfq | 8,718,327 | 24,928,176 | 3.23% |
| 2024-03-27 | 2.89 | 2.90 | 2.79 | 2.79 | 2.74 | qfq | 7,622,192 | 21,666,318 | -3.46% |
| 2024-03-26 | 2.89 | 2.93 | 2.84 | 2.89 | 2.83 | qfq | 7,395,500 | 21,272,653 | 0.00% |
| 2024-03-25 | 2.94 | 2.97 | 2.89 | 2.89 | 2.83 | qfq | 9,791,080 | 28,771,077 | -1.70% |
| 2024-03-22 | 2.99 | 2.99 | 2.92 | 2.94 | 2.88 | qfq | 9,604,884 | 28,343,500 | -2.00% |
| 2024-03-21 | 3.00 | 3.03 | 2.96 | 3.00 | 2.94 | qfq | 8,297,684 | 24,891,216 | 0.00% |
| 2024-03-20 | 2.94 | 3.01 | 2.94 | 3.00 | 2.94 | qfq | 9,784,575 | 29,197,647 | 1.35% |
| 2024-03-19 | 2.98 | 2.99 | 2.94 | 2.96 | 2.90 | qfq | 7,251,101 | 21,517,066 | -0.34% |
| 2024-03-18 | 2.94 | 2.97 | 2.92 | 2.97 | 2.91 | qfq | 10,907,421 | 32,144,885 | 1.37% |
| 2024-03-15 | 2.89 | 2.94 | 2.87 | 2.93 | 2.87 | qfq | 9,137,311 | 26,533,632 | 1.38% |
| 2024-03-14 | 2.90 | 2.93 | 2.87 | 2.89 | 2.83 | qfq | 8,679,341 | 25,209,109 | -0.69% |
| 2024-03-13 | 2.92 | 2.92 | 2.88 | 2.91 | 2.85 | qfq | 7,015,600 | 20,344,937 | 0.00% |
| 2024-03-12 | 2.89 | 2.92 | 2.87 | 2.91 | 2.85 | qfq | 8,723,256 | 25,240,258 | 0.69% |
| 2024-03-11 | 2.82 | 2.89 | 2.82 | 2.89 | 2.83 | qfq | 8,662,296 | 24,729,448 | 2.48% |
| 2024-03-08 | 2.80 | 2.84 | 2.78 | 2.82 | 2.77 | qfq | 5,970,303 | 16,773,979 | 0.36% |
| 2024-03-07 | 2.83 | 2.88 | 2.80 | 2.81 | 2.76 | qfq | 8,759,311 | 24,867,840 | -1.06% |
| 2024-03-06 | 2.82 | 2.85 | 2.79 | 2.84 | 2.78 | qfq | 7,492,406 | 21,126,700 | 1.43% |
| 2024-03-05 | 2.88 | 2.88 | 2.80 | 2.80 | 2.75 | qfq | 11,260,112 | 31,888,770 | -3.11% |
| 2024-03-04 | 2.93 | 2.94 | 2.86 | 2.89 | 2.83 | qfq | 7,850,614 | 22,680,733 | -1.03% |
| 2024-03-01 | 2.91 | 2.94 | 2.88 | 2.92 | 2.86 | qfq | 10,110,794 | 29,397,347 | 0.34% |
| 2024-02-29 | 2.80 | 2.91 | 2.80 | 2.91 | 2.85 | qfq | 10,913,854 | 31,408,012 | 1.75% |
| 2024-02-28 | 2.96 | 3.04 | 2.85 | 2.86 | 2.80 | qfq | 16,477,541 | 48,870,920 | -3.70% |
| 2024-02-27 | 2.92 | 2.98 | 2.88 | 2.97 | 2.91 | qfq | 11,374,600 | 33,539,286 | 0.68% |
| 2024-02-26 | 2.96 | 3.00 | 2.90 | 2.95 | 2.89 | qfq | 15,146,494 | 44,771,731 | -0.34% |
| 2024-02-23 | 2.96 | 2.98 | 2.91 | 2.96 | 2.90 | qfq | 16,022,422 | 47,062,027 | -0.34% |
| 2024-02-22 | 2.85 | 3.03 | 2.83 | 2.97 | 2.91 | qfq | 17,487,369 | 51,261,754 | 4.21% |
| 2024-02-21 | 2.75 | 2.92 | 2.75 | 2.85 | 2.79 | qfq | 14,381,955 | 41,164,657 | 2.52% |
| 2024-02-20 | 2.79 | 2.80 | 2.73 | 2.78 | 2.73 | qfq | 7,447,362 | 20,677,800 | 0.00% |
| 2024-02-19 | 2.77 | 2.90 | 2.75 | 2.78 | 2.73 | qfq | 20,171,800 | 56,998,810 | 1.83% |
| 2024-02-08 | 2.53 | 2.74 | 2.52 | 2.73 | 2.68 | qfq | 17,603,934 | 46,361,236 | 8.33% |
| 2024-02-07 | 2.50 | 2.56 | 2.45 | 2.52 | 2.47 | qfq | 20,775,144 | 52,238,873 | 0.80% |
| 2024-02-06 | 2.35 | 2.58 | 2.30 | 2.50 | 2.45 | qfq | 23,135,880 | 55,832,684 | 3.73% |
| 2024-02-05 | 2.65 | 2.65 | 2.41 | 2.41 | 2.36 | qfq | 29,715,209 | 73,346,098 | -10.07% |
| 2024-02-02 | 2.78 | 2.86 | 2.58 | 2.68 | 2.63 | qfq | 17,015,852 | 46,102,179 | -3.94% |
| 2024-02-01 | 2.90 | 2.91 | 2.76 | 2.79 | 2.74 | qfq | 19,943,856 | 56,410,230 | -3.46% |
| 2024-01-31 | 3.02 | 3.04 | 2.88 | 2.89 | 2.83 | qfq | 14,691,000 | 43,235,525 | -4.62% |
| 2024-01-30 | 3.12 | 3.14 | 3.01 | 3.03 | 2.97 | qfq | 7,964,265 | 24,534,270 | -2.88% |
| 2024-01-29 | 3.22 | 3.24 | 3.12 | 3.12 | 3.06 | qfq | 7,539,300 | 23,875,855 | -3.11% |
| 2024-01-26 | 3.18 | 3.27 | 3.16 | 3.22 | 3.16 | qfq | 10,055,881 | 32,457,007 | 1.26% |
| 2024-01-25 | 3.03 | 3.19 | 3.02 | 3.18 | 3.12 | qfq | 13,944,536 | 43,386,455 | 5.30% |
| 2024-01-24 | 3.00 | 3.03 | 2.91 | 3.02 | 2.96 | qfq | 12,292,646 | 36,688,418 | 1.34% |
| 2024-01-23 | 2.96 | 2.99 | 2.89 | 2.98 | 2.92 | qfq | 14,390,970 | 42,387,392 | 0.00% |
| 2024-01-22 | 3.13 | 3.15 | 2.91 | 2.98 | 2.92 | qfq | 13,728,831 | 41,563,907 | -4.79% |
| 2024-01-19 | 3.14 | 3.18 | 3.10 | 3.13 | 3.07 | qfq | 4,977,742 | 15,630,542 | -0.63% |
| 2024-01-18 | 3.21 | 3.21 | 3.03 | 3.15 | 3.09 | qfq | 14,841,445 | 46,058,858 | -2.17% |
| 2024-01-17 | 3.29 | 3.30 | 3.20 | 3.22 | 3.16 | qfq | 6,862,378 | 22,359,187 | -2.13% |
| 2024-01-16 | 3.35 | 3.36 | 3.25 | 3.29 | 3.23 | qfq | 11,820,302 | 38,932,575 | -2.08% |
| 2024-01-15 | 3.36 | 3.41 | 3.35 | 3.36 | 3.29 | qfq | 6,470,054 | 21,808,049 | -0.59% |
| 2024-01-12 | 3.40 | 3.43 | 3.37 | 3.38 | 3.31 | qfq | 5,269,006 | 17,915,456 | -0.59% |
| 2024-01-11 | 3.37 | 3.43 | 3.37 | 3.40 | 3.33 | qfq | 7,032,715 | 23,921,984 | 0.59% |
| 2024-01-10 | 3.40 | 3.43 | 3.36 | 3.38 | 3.31 | qfq | 4,660,291 | 15,810,114 | -0.59% |
| 2024-01-09 | 3.40 | 3.43 | 3.37 | 3.40 | 3.33 | qfq | 6,207,312 | 21,116,362 | 0.00% |
| 2024-01-08 | 3.47 | 3.47 | 3.40 | 3.40 | 3.33 | qfq | 4,946,726 | 16,995,872 | -1.73% |
| 2024-01-05 | 3.51 | 3.52 | 3.44 | 3.46 | 3.39 | qfq | 7,143,482 | 24,922,866 | -1.14% |
| 2024-01-04 | 3.49 | 3.51 | 3.47 | 3.50 | 3.43 | qfq | 5,416,127 | 18,935,407 | 0.29% |
| 2024-01-03 | 3.48 | 3.50 | 3.46 | 3.49 | 3.42 | qfq | 6,193,800 | 21,590,856 | 0.00% |
| 2024-01-02 | 3.45 | 3.50 | 3.45 | 3.49 | 3.42 | qfq | 6,670,182 | 23,236,862 | 0.87% |
| 2023-12-29 | 3.42 | 3.48 | 3.41 | 3.46 | 3.39 | qfq | 6,693,624 | 23,132,253 | 1.17% |
| 2023-12-28 | 3.35 | 3.44 | 3.32 | 3.42 | 3.35 | qfq | 6,797,910 | 23,002,578 | 2.40% |
| 2023-12-27 | 3.33 | 3.35 | 3.29 | 3.34 | 3.28 | qfq | 8,333,541 | 27,718,873 | 0.30% |
| 2023-12-26 | 3.37 | 3.39 | 3.30 | 3.33 | 3.27 | qfq | 8,956,785 | 29,954,500 | -1.77% |
| 2023-12-25 | 3.41 | 3.42 | 3.36 | 3.39 | 3.32 | qfq | 7,255,104 | 24,512,780 | -0.88% |
| 2023-12-22 | 3.47 | 3.47 | 3.41 | 3.42 | 3.35 | qfq | 7,817,665 | 26,916,093 | -1.16% |
| 2023-12-21 | 3.43 | 3.48 | 3.38 | 3.46 | 3.39 | qfq | 8,709,782 | 29,935,355 | 0.87% |
| 2023-12-20 | 3.47 | 3.48 | 3.43 | 3.43 | 3.36 | qfq | 5,974,750 | 20,624,100 | -0.87% |
| 2023-12-19 | 3.49 | 3.51 | 3.44 | 3.46 | 3.39 | qfq | 6,357,198 | 22,010,272 | -0.86% |
| 2023-12-18 | 3.54 | 3.56 | 3.48 | 3.49 | 3.42 | qfq | 7,882,400 | 27,769,071 | -1.41% |
| 2023-12-15 | 3.57 | 3.59 | 3.53 | 3.54 | 3.47 | qfq | 6,999,900 | 24,844,665 | -0.84% |
| 2023-12-14 | 3.54 | 3.59 | 3.54 | 3.57 | 3.50 | qfq | 8,636,779 | 30,798,161 | 0.85% |
| 2023-12-13 | 3.52 | 3.57 | 3.51 | 3.54 | 3.47 | qfq | 6,779,221 | 24,056,697 | 0.28% |
| 2023-12-12 | 3.46 | 3.54 | 3.45 | 3.53 | 3.46 | qfq | 7,476,012 | 26,161,823 | 1.44% |
| 2023-12-11 | 3.44 | 3.49 | 3.40 | 3.48 | 3.41 | qfq | 11,204,606 | 38,754,765 | 1.46% |
| 2023-12-08 | 3.49 | 3.49 | 3.43 | 3.43 | 3.36 | qfq | 7,771,627 | 26,860,385 | -1.72% |
| 2023-12-07 | 3.52 | 3.52 | 3.45 | 3.49 | 3.42 | qfq | 10,192,220 | 35,435,873 | -0.85% |
| 2023-12-06 | 3.46 | 3.54 | 3.43 | 3.52 | 3.45 | qfq | 9,323,889 | 32,678,105 | 1.15% |
| 2023-12-05 | 3.49 | 3.57 | 3.48 | 3.48 | 3.41 | qfq | 10,382,004 | 36,466,253 | -0.85% |
| 2023-12-04 | 3.55 | 3.55 | 3.47 | 3.51 | 3.44 | qfq | 11,889,282 | 41,651,628 | -0.57% |
| 2023-12-01 | 3.52 | 3.56 | 3.51 | 3.53 | 3.46 | qfq | 8,396,084 | 29,716,970 | 0.28% |
| 2023-11-30 | 3.54 | 3.56 | 3.50 | 3.52 | 3.45 | qfq | 8,559,139 | 30,222,553 | -0.56% |
| 2023-11-29 | 3.59 | 3.63 | 3.54 | 3.54 | 3.47 | qfq | 10,183,528 | 36,513,699 | -1.12% |
| 2023-11-28 | 3.54 | 3.59 | 3.52 | 3.58 | 3.51 | qfq | 8,068,275 | 28,784,370 | 1.13% |
| 2023-11-27 | 3.59 | 3.59 | 3.53 | 3.54 | 3.47 | qfq | 10,185,609 | 36,126,637 | -1.12% |
| 2023-11-24 | 3.60 | 3.61 | 3.56 | 3.58 | 3.51 | qfq | 7,654,164 | 27,481,830 | -0.83% |
| 2023-11-23 | 3.58 | 3.62 | 3.57 | 3.61 | 3.54 | qfq | 7,218,976 | 25,955,729 | 0.84% |
| 2023-11-22 | 3.60 | 3.62 | 3.57 | 3.58 | 3.51 | qfq | 9,963,012 | 35,909,591 | -0.56% |
| 2023-11-21 | 3.57 | 3.63 | 3.56 | 3.60 | 3.53 | qfq | 14,443,068 | 52,032,903 | 1.12% |
| 2023-11-20 | 3.55 | 3.58 | 3.52 | 3.56 | 3.49 | qfq | 8,161,864 | 28,984,189 | 0.56% |
| 2023-11-17 | 3.55 | 3.56 | 3.52 | 3.54 | 3.47 | qfq | 5,803,360 | 20,557,190 | -0.28% |
| 2023-11-16 | 3.57 | 3.58 | 3.54 | 3.55 | 3.48 | qfq | 8,306,193 | 29,575,835 | -0.28% |
| 2023-11-15 | 3.59 | 3.60 | 3.55 | 3.56 | 3.49 | qfq | 8,812,807 | 31,491,784 | -0.56% |
| 2023-11-14 | 3.60 | 3.61 | 3.56 | 3.58 | 3.51 | qfq | 7,836,816 | 28,094,415 | -0.56% |
| 2023-11-13 | 3.57 | 3.61 | 3.54 | 3.60 | 3.53 | qfq | 12,890,980 | 46,200,163 | 0.84% |
| 2023-11-10 | 3.53 | 3.59 | 3.51 | 3.57 | 3.50 | qfq | 9,095,690 | 32,395,209 | 0.85% |
| 2023-11-09 | 3.55 | 3.57 | 3.52 | 3.54 | 3.47 | qfq | 7,860,518 | 27,874,947 | 0.00% |
| 2023-11-08 | 3.56 | 3.57 | 3.53 | 3.54 | 3.47 | qfq | 8,437,012 | 29,946,584 | -0.84% |
| 2023-11-07 | 3.57 | 3.59 | 3.53 | 3.57 | 3.50 | qfq | 7,233,066 | 25,771,896 | -0.28% |
| 2023-11-06 | 3.56 | 3.60 | 3.55 | 3.58 | 3.51 | qfq | 11,640,583 | 41,585,388 | 0.85% |
| 2023-11-03 | 3.59 | 3.61 | 3.54 | 3.55 | 3.48 | qfq | 7,603,643 | 27,238,727 | -0.84% |
| 2023-11-02 | 3.61 | 3.62 | 3.57 | 3.58 | 3.51 | qfq | 7,985,293 | 28,677,837 | -1.10% |
| 2023-11-01 | 3.60 | 3.63 | 3.59 | 3.62 | 3.55 | qfq | 8,422,041 | 30,399,130 | 0.56% |
| 2023-10-31 | 3.58 | 3.61 | 3.56 | 3.60 | 3.53 | qfq | 9,343,870 | 33,582,495 | 0.56% |
| 2023-10-30 | 3.53 | 3.59 | 3.52 | 3.58 | 3.51 | qfq | 9,459,738 | 33,820,836 | 0.56% |
| 2023-10-27 | 3.46 | 3.56 | 3.44 | 3.56 | 3.49 | qfq | 9,162,541 | 32,362,221 | 2.59% |
| 2023-10-26 | 3.48 | 3.52 | 3.46 | 3.47 | 3.40 | qfq | 7,964,487 | 27,766,109 | -1.14% |
| 2023-10-25 | 3.48 | 3.53 | 3.48 | 3.51 | 3.44 | qfq | 6,855,626 | 24,066,310 | 0.86% |
| 2023-10-24 | 3.35 | 3.49 | 3.34 | 3.48 | 3.41 | qfq | 11,106,866 | 38,193,087 | 4.19% |
| 2023-10-23 | 3.41 | 3.41 | 3.31 | 3.34 | 3.28 | qfq | 7,786,937 | 26,143,391 | -2.05% |
| 2023-10-20 | 3.43 | 3.45 | 3.40 | 3.41 | 3.34 | qfq | 4,349,400 | 14,887,626 | -0.58% |
| 2023-10-19 | 3.46 | 3.48 | 3.42 | 3.43 | 3.36 | qfq | 5,258,400 | 18,121,690 | -1.15% |
| 2023-10-18 | 3.53 | 3.54 | 3.45 | 3.47 | 3.40 | qfq | 6,977,576 | 24,303,939 | -1.42% |
| 2023-10-17 | 3.48 | 3.56 | 3.46 | 3.52 | 3.45 | qfq | 7,837,549 | 27,466,831 | 0.86% |
| 2023-10-16 | 3.45 | 3.51 | 3.45 | 3.49 | 3.42 | qfq | 6,451,372 | 22,509,400 | 0.87% |
| 2023-10-13 | 3.54 | 3.55 | 3.46 | 3.46 | 3.39 | qfq | 7,717,261 | 26,864,117 | -2.54% |
| 2023-10-12 | 3.51 | 3.56 | 3.50 | 3.55 | 3.48 | qfq | 5,157,083 | 18,240,808 | 1.72% |
| 2023-10-11 | 3.53 | 3.55 | 3.49 | 3.49 | 3.42 | qfq | 6,138,212 | 21,530,015 | -1.13% |
| 2023-10-10 | 3.54 | 3.57 | 3.52 | 3.53 | 3.46 | qfq | 6,524,311 | 23,114,088 | 0.00% |
| 2023-10-09 | 3.60 | 3.61 | 3.52 | 3.53 | 3.46 | qfq | 12,104,370 | 43,038,743 | -2.22% |
| 2023-09-28 | 3.55 | 3.62 | 3.55 | 3.61 | 3.54 | qfq | 10,117,444 | 36,412,975 | 1.69% |
| 2023-09-27 | 3.51 | 3.57 | 3.51 | 3.55 | 3.48 | qfq | 8,415,446 | 29,836,289 | 0.57% |
| 2023-09-26 | 3.56 | 3.56 | 3.52 | 3.53 | 3.46 | qfq | 6,110,839 | 21,633,622 | -0.84% |
| 2023-09-25 | 3.58 | 3.59 | 3.54 | 3.56 | 3.49 | qfq | 7,654,691 | 27,288,326 | -0.84% |
| 2023-09-22 | 3.59 | 3.60 | 3.56 | 3.59 | 3.52 | qfq | 8,133,219 | 29,168,884 | 0.00% |
| 2023-09-21 | 3.60 | 3.61 | 3.56 | 3.59 | 3.52 | qfq | 7,331,574 | 26,299,405 | 0.00% |
| 2023-09-20 | 3.59 | 3.63 | 3.57 | 3.59 | 3.52 | qfq | 9,959,598 | 35,831,026 | 0.00% |
| 2023-09-19 | 3.60 | 3.60 | 3.56 | 3.59 | 3.52 | qfq | 6,348,918 | 22,755,797 | -0.28% |
| 2023-09-18 | 3.61 | 3.62 | 3.54 | 3.60 | 3.53 | qfq | 9,656,285 | 34,579,915 | 0.00% |
| 2023-09-15 | 3.53 | 3.60 | 3.52 | 3.60 | 3.53 | qfq | 12,129,075 | 43,402,967 | 2.27% |
| 2023-09-14 | 3.52 | 3.54 | 3.50 | 3.52 | 3.45 | qfq | 4,813,468 | 16,921,729 | 0.00% |
| 2023-09-13 | 3.54 | 3.57 | 3.50 | 3.52 | 3.45 | qfq | 5,214,910 | 18,404,875 | -0.85% |
| 2023-09-12 | 3.53 | 3.57 | 3.51 | 3.55 | 3.48 | qfq | 5,570,413 | 19,738,250 | 0.57% |
| 2023-09-11 | 3.46 | 3.54 | 3.42 | 3.53 | 3.46 | qfq | 8,598,509 | 30,125,333 | 2.62% |
| 2023-09-08 | 3.48 | 3.50 | 3.44 | 3.44 | 3.37 | qfq | 4,973,500 | 17,212,425 | -1.15% |
| 2023-09-07 | 3.52 | 3.55 | 3.47 | 3.48 | 3.41 | qfq | 6,811,236 | 23,878,933 | -1.14% |
| 2023-09-06 | 3.53 | 3.57 | 3.51 | 3.52 | 3.45 | qfq | 8,745,587 | 30,890,342 | -0.28% |
| 2023-09-05 | 3.57 | 3.57 | 3.52 | 3.53 | 3.46 | qfq | 6,991,800 | 24,708,059 | -0.84% |
| 2023-09-04 | 3.50 | 3.59 | 3.49 | 3.56 | 3.49 | qfq | 10,155,795 | 36,042,925 | 2.01% |
| 2023-09-01 | 3.41 | 3.49 | 3.38 | 3.49 | 3.42 | qfq | 8,258,559 | 28,506,169 | 2.95% |
| 2023-08-31 | 3.43 | 3.44 | 3.37 | 3.39 | 3.32 | qfq | 6,956,091 | 23,614,595 | -0.88% |
| 2023-08-30 | 3.46 | 3.50 | 3.41 | 3.42 | 3.35 | qfq | 7,246,990 | 24,988,724 | -1.16% |
| 2023-08-29 | 3.45 | 3.48 | 3.43 | 3.46 | 3.39 | qfq | 8,940,300 | 30,901,288 | 0.00% |
| 2023-08-28 | 3.51 | 3.55 | 3.45 | 3.46 | 3.39 | qfq | 16,435,649 | 57,595,907 | 2.67% |
| 2023-08-25 | 3.38 | 3.45 | 3.35 | 3.37 | 3.30 | qfq | 6,556,671 | 22,237,087 | -0.59% |
| 2023-08-24 | 3.44 | 3.46 | 3.38 | 3.39 | 3.32 | qfq | 6,250,287 | 21,259,447 | -0.88% |
| 2023-08-23 | 3.50 | 3.51 | 3.42 | 3.42 | 3.35 | qfq | 5,332,298 | 18,388,408 | -2.01% |
| 2023-08-22 | 3.54 | 3.54 | 3.43 | 3.49 | 3.42 | qfq | 8,409,308 | 29,277,380 | -0.29% |
| 2023-08-21 | 3.51 | 3.56 | 3.50 | 3.50 | 3.43 | qfq | 7,053,020 | 24,922,725 | -0.28% |
| 2023-08-18 | 3.60 | 3.63 | 3.51 | 3.51 | 3.44 | qfq | 7,583,603 | 27,004,029 | -2.50% |
| 2023-08-17 | 3.56 | 3.60 | 3.53 | 3.60 | 3.53 | qfq | 6,249,697 | 22,283,793 | 0.84% |
| 2023-08-16 | 3.60 | 3.62 | 3.55 | 3.57 | 3.50 | qfq | 7,477,236 | 26,740,779 | -1.11% |
| 2023-08-15 | 3.60 | 3.62 | 3.56 | 3.61 | 3.54 | qfq | 11,481,275 | 41,306,291 | 0.28% |
| 2023-08-14 | 3.52 | 3.61 | 3.49 | 3.60 | 3.53 | qfq | 11,120,164 | 39,715,216 | 1.69% |
| 2023-08-11 | 3.57 | 3.61 | 3.52 | 3.54 | 3.47 | qfq | 12,062,183 | 42,978,268 | -0.28% |
| 2023-08-10 | 3.52 | 3.57 | 3.52 | 3.55 | 3.48 | qfq | 7,421,573 | 26,323,365 | 0.28% |
| 2023-08-09 | 3.55 | 3.57 | 3.53 | 3.54 | 3.47 | qfq | 5,911,243 | 20,959,039 | 0.00% |
| 2023-08-08 | 3.55 | 3.57 | 3.52 | 3.54 | 3.47 | qfq | 5,033,425 | 17,822,580 | -0.84% |
| 2023-08-07 | 3.59 | 3.59 | 3.54 | 3.57 | 3.50 | qfq | 7,722,870 | 27,528,511 | -0.56% |
| 2023-08-04 | 3.63 | 3.65 | 3.58 | 3.59 | 3.52 | qfq | 10,621,578 | 38,329,710 | -1.10% |
| 2023-08-03 | 3.62 | 3.64 | 3.60 | 3.63 | 3.56 | qfq | 10,596,934 | 38,336,989 | -0.27% |
| 2023-08-02 | 3.65 | 3.66 | 3.61 | 3.64 | 3.57 | qfq | 11,853,344 | 43,076,439 | -0.55% |
| 2023-08-01 | 3.62 | 3.67 | 3.61 | 3.66 | 3.59 | qfq | 22,176,861 | 80,608,006 | 0.00% |
| 2023-07-31 | 3.68 | 3.78 | 3.63 | 3.66 | 3.59 | qfq | 45,119,751 | 166,092,610 | 4.57% |
| 2023-07-28 | 3.46 | 3.50 | 3.44 | 3.50 | 3.43 | qfq | 9,158,414 | 31,885,728 | 1.45% |
| 2023-07-27 | 3.46 | 3.48 | 3.43 | 3.45 | 3.38 | qfq | 7,267,725 | 25,118,418 | -0.29% |
| 2023-07-26 | 3.43 | 3.46 | 3.42 | 3.46 | 3.39 | qfq | 8,190,073 | 28,208,334 | 0.87% |
| 2023-07-25 | 3.39 | 3.44 | 3.39 | 3.43 | 3.36 | qfq | 8,306,583 | 28,414,505 | 1.78% |
| 2023-07-24 | 3.36 | 3.39 | 3.35 | 3.37 | 3.30 | qfq | 5,013,967 | 16,896,953 | 0.30% |
| 2023-07-21 | 3.35 | 3.39 | 3.34 | 3.36 | 3.29 | qfq | 4,728,274 | 15,918,572 | 0.30% |
| 2023-07-20 | 3.36 | 3.39 | 3.34 | 3.35 | 3.28 | qfq | 6,126,791 | 20,612,133 | -0.59% |
| 2023-07-19 | 3.33 | 3.38 | 3.32 | 3.37 | 3.30 | qfq | 7,116,893 | 23,940,149 | 1.20% |
| 2023-07-18 | 3.31 | 3.35 | 3.28 | 3.33 | 3.27 | qfq | 5,690,778 | 18,907,594 | 0.60% |
| 2023-07-17 | 3.32 | 3.33 | 3.27 | 3.31 | 3.25 | qfq | 5,830,627 | 19,231,342 | -0.30% |