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
凤凰股份600716.SH
最近收盘价3.302026-07-17
最近交易日2026-07-17
成交量（股）9,049,700
成交额（元）30,595,110
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 | 3.47 | 3.52 | 3.29 | 3.30 | 3.30 | qfq | 9,049,700 | 30,595,110 | -4.90% |
| 2026-07-16 | 3.40 | 3.58 | 3.37 | 3.47 | 3.47 | qfq | 7,456,198 | 26,042,081 | 2.06% |
| 2026-07-15 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | qfq | 6,105,750 | 20,786,009 | 0.89% |
| 2026-07-14 | 3.24 | 3.38 | 3.22 | 3.37 | 3.37 | qfq | 6,119,100 | 20,271,161 | 3.37% |
| 2026-07-13 | 3.36 | 3.38 | 3.26 | 3.26 | 3.26 | qfq | 8,379,200 | 27,670,032 | -2.69% |
| 2026-07-10 | 3.31 | 3.45 | 3.27 | 3.35 | 3.35 | qfq | 6,755,600 | 22,816,506 | 1.21% |
| 2026-07-09 | 3.34 | 3.38 | 3.26 | 3.31 | 3.31 | qfq | 5,203,901 | 17,234,698 | -0.90% |
| 2026-07-08 | 3.29 | 3.42 | 3.20 | 3.34 | 3.34 | qfq | 8,891,000 | 29,499,021 | 2.14% |
| 2026-07-07 | 3.40 | 3.42 | 3.26 | 3.27 | 3.27 | qfq | 6,656,300 | 22,037,079 | -4.11% |
| 2026-07-06 | 3.40 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 5,057,000 | 17,295,880 | 0.00% |
| 2026-07-03 | 3.43 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 5,164,700 | 17,737,403 | -0.58% |
| 2026-07-02 | 3.46 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 5,454,980 | 18,866,003 | -1.44% |
| 2026-07-01 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | qfq | 8,628,400 | 29,591,713 | 3.57% |
| 2026-06-30 | 3.40 | 3.45 | 3.30 | 3.36 | 3.36 | qfq | 7,847,800 | 26,281,003 | -1.75% |
| 2026-06-29 | 3.36 | 3.51 | 3.30 | 3.42 | 3.42 | qfq | 7,949,490 | 26,989,683 | 1.18% |
| 2026-06-26 | 3.45 | 3.46 | 3.34 | 3.38 | 3.38 | qfq | 7,317,733 | 24,840,616 | -2.59% |
| 2026-06-25 | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 5,763,859 | 20,061,591 | -1.42% |
| 2026-06-24 | 3.70 | 3.71 | 3.45 | 3.52 | 3.52 | qfq | 12,407,856 | 43,875,160 | -4.86% |
| 2026-06-23 | 3.65 | 3.77 | 3.64 | 3.70 | 3.70 | qfq | 6,771,501 | 25,236,078 | 0.82% |
| 2026-06-22 | 3.73 | 3.73 | 3.55 | 3.67 | 3.67 | qfq | 8,571,498 | 31,055,910 | -1.61% |
| 2026-06-18 | 3.68 | 3.83 | 3.59 | 3.73 | 3.73 | qfq | 12,466,811 | 46,718,169 | 1.36% |
| 2026-06-17 | 3.73 | 3.76 | 3.61 | 3.68 | 3.68 | qfq | 7,559,300 | 27,815,283 | -1.87% |
| 2026-06-16 | 3.69 | 3.76 | 3.58 | 3.75 | 3.75 | qfq | 9,774,045 | 35,935,797 | 2.18% |
| 2026-06-15 | 3.74 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 8,694,700 | 32,110,944 | -2.13% |
| 2026-06-12 | 3.75 | 3.85 | 3.67 | 3.75 | 3.75 | qfq | 9,361,400 | 34,997,845 | 0.54% |
| 2026-06-11 | 3.69 | 3.84 | 3.60 | 3.73 | 3.73 | qfq | 16,112,490 | 60,135,643 | 0.54% |
| 2026-06-10 | 3.66 | 3.73 | 3.59 | 3.71 | 3.71 | qfq | 12,051,818 | 44,062,429 | 1.09% |
| 2026-06-09 | 3.60 | 3.71 | 3.49 | 3.67 | 3.67 | qfq | 12,412,400 | 44,989,742 | 2.23% |
| 2026-06-08 | 3.56 | 3.72 | 3.50 | 3.59 | 3.59 | qfq | 11,474,800 | 41,490,690 | -0.55% |
| 2026-06-05 | 3.60 | 3.66 | 3.55 | 3.61 | 3.61 | qfq | 6,680,101 | 24,073,589 | 0.28% |
| 2026-06-04 | 3.69 | 3.73 | 3.55 | 3.60 | 3.60 | qfq | 10,310,401 | 37,229,145 | -2.70% |
| 2026-06-03 | 3.69 | 3.77 | 3.62 | 3.70 | 3.70 | qfq | 10,498,875 | 38,694,571 | 0.27% |
| 2026-06-02 | 3.76 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 7,495,300 | 27,750,180 | -2.12% |
| 2026-06-01 | 3.67 | 3.80 | 3.66 | 3.77 | 3.77 | qfq | 6,222,600 | 23,335,766 | 1.89% |
| 2026-05-29 | 3.73 | 3.85 | 3.67 | 3.70 | 3.70 | qfq | 7,905,026 | 29,687,733 | -0.80% |
| 2026-05-28 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 7,808,800 | 29,234,804 | 0.54% |
| 2026-05-27 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | qfq | 10,504,300 | 39,298,507 | -1.33% |
| 2026-05-26 | 3.86 | 3.86 | 3.65 | 3.76 | 3.76 | qfq | 15,267,100 | 57,235,581 | -2.34% |
| 2026-05-25 | 3.94 | 3.96 | 3.82 | 3.85 | 3.85 | qfq | 9,038,200 | 35,048,733 | -1.79% |
| 2026-05-22 | 3.92 | 3.97 | 3.86 | 3.92 | 3.92 | qfq | 5,658,800 | 22,165,447 | 1.03% |
| 2026-05-21 | 4.01 | 4.10 | 3.86 | 3.88 | 3.88 | qfq | 8,441,300 | 33,656,236 | -3.96% |
| 2026-05-20 | 4.09 | 4.22 | 4.02 | 4.04 | 4.04 | qfq | 7,306,548 | 29,795,602 | -1.46% |
| 2026-05-19 | 4.06 | 4.14 | 3.98 | 4.10 | 4.10 | qfq | 9,401,848 | 38,171,384 | 0.74% |
| 2026-05-18 | 3.98 | 4.08 | 3.91 | 4.07 | 4.07 | qfq | 9,637,770 | 38,544,701 | 1.50% |
| 2026-05-15 | 4.12 | 4.13 | 3.98 | 4.01 | 4.01 | qfq | 9,013,501 | 36,560,545 | -2.43% |
| 2026-05-14 | 4.36 | 4.36 | 4.11 | 4.11 | 4.11 | qfq | 13,931,073 | 58,469,441 | -5.30% |
| 2026-05-13 | 4.40 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 10,759,170 | 46,953,423 | -1.36% |
| 2026-05-12 | 4.52 | 4.56 | 4.34 | 4.40 | 4.40 | qfq | 16,660,701 | 73,866,081 | -2.00% |
| 2026-05-11 | 4.41 | 4.54 | 4.35 | 4.49 | 4.49 | qfq | 15,459,844 | 69,071,718 | 2.75% |
| 2026-05-08 | 4.35 | 4.41 | 4.32 | 4.37 | 4.37 | qfq | 10,172,090 | 44,546,666 | 0.46% |
| 2026-05-07 | 4.36 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 9,366,100 | 40,874,919 | 0.00% |
| 2026-05-06 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 11,762,502 | 51,356,276 | -1.81% |
| 2026-04-30 | 4.38 | 4.53 | 4.38 | 4.43 | 4.43 | qfq | 11,883,500 | 53,032,711 | 1.37% |
| 2026-04-29 | 4.29 | 4.43 | 4.29 | 4.37 | 4.37 | qfq | 11,565,928 | 50,614,782 | 1.63% |
| 2026-04-28 | 4.29 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 8,943,501 | 38,520,382 | 0.47% |
| 2026-04-27 | 4.28 | 4.32 | 4.16 | 4.28 | 4.28 | qfq | 8,996,401 | 38,067,714 | -0.23% |
| 2026-04-24 | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | qfq | 11,241,800 | 48,082,128 | -2.05% |
| 2026-04-23 | 4.17 | 4.42 | 4.15 | 4.38 | 4.38 | qfq | 14,905,472 | 64,500,001 | 4.78% |
| 2026-04-22 | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | qfq | 5,807,800 | 24,499,880 | -2.11% |
| 2026-04-21 | 4.24 | 4.34 | 4.09 | 4.27 | 4.27 | qfq | 12,297,300 | 51,893,925 | 1.18% |
| 2026-04-20 | 4.15 | 4.34 | 4.09 | 4.22 | 4.22 | qfq | 9,193,781 | 38,665,265 | 0.72% |
| 2026-04-17 | 4.21 | 4.24 | 4.13 | 4.19 | 4.19 | qfq | 9,399,900 | 39,336,874 | -1.18% |
| 2026-04-16 | 4.17 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 9,216,000 | 38,551,821 | 1.44% |
| 2026-04-15 | 4.31 | 4.31 | 4.17 | 4.18 | 4.18 | qfq | 7,748,200 | 32,636,820 | -3.02% |
| 2026-04-14 | 4.30 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 9,417,519 | 40,355,490 | 0.23% |
| 2026-04-13 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | qfq | 7,452,696 | 32,066,303 | -1.60% |
| 2026-04-10 | 4.42 | 4.48 | 4.34 | 4.37 | 4.37 | qfq | 8,003,500 | 35,326,378 | -1.35% |
| 2026-04-09 | 4.38 | 4.46 | 4.29 | 4.43 | 4.43 | qfq | 9,402,100 | 41,032,971 | 0.91% |
| 2026-04-08 | 4.28 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 9,279,634 | 40,252,858 | 4.52% |
| 2026-04-07 | 4.24 | 4.35 | 4.14 | 4.20 | 4.20 | qfq | 20,640,100 | 87,602,218 | 0.00% |
| 2026-04-03 | 4.47 | 4.48 | 4.18 | 4.20 | 4.20 | qfq | 10,607,930 | 45,350,365 | -5.83% |
| 2026-04-02 | 4.54 | 4.59 | 4.42 | 4.46 | 4.46 | qfq | 6,650,669 | 29,909,382 | -1.98% |
| 2026-04-01 | 4.56 | 4.63 | 4.52 | 4.55 | 4.55 | qfq | 6,769,300 | 30,858,543 | 0.66% |
| 2026-03-31 | 4.55 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 8,934,800 | 40,575,161 | -0.66% |
| 2026-03-30 | 4.56 | 4.59 | 4.51 | 4.55 | 4.55 | qfq | 9,710,001 | 44,141,972 | -1.09% |
| 2026-03-27 | 4.50 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 11,611,427 | 52,923,306 | 1.55% |
| 2026-03-26 | 4.51 | 4.59 | 4.42 | 4.53 | 4.53 | qfq | 10,555,600 | 47,445,262 | 0.00% |
| 2026-03-25 | 4.44 | 4.53 | 4.38 | 4.53 | 4.53 | qfq | 12,297,400 | 55,036,416 | 2.26% |
| 2026-03-24 | 4.24 | 4.44 | 4.20 | 4.43 | 4.43 | qfq | 12,480,280 | 54,130,650 | 5.98% |
| 2026-03-23 | 4.31 | 4.41 | 4.14 | 4.18 | 4.18 | qfq | 15,054,854 | 64,745,017 | -4.57% |
| 2026-03-20 | 4.45 | 4.56 | 4.38 | 4.38 | 4.38 | qfq | 9,044,896 | 40,400,347 | -1.35% |
| 2026-03-19 | 4.61 | 4.61 | 4.41 | 4.44 | 4.44 | qfq | 11,520,300 | 51,580,913 | -3.69% |
| 2026-03-18 | 4.56 | 4.63 | 4.51 | 4.61 | 4.61 | qfq | 8,185,411 | 37,517,372 | 0.88% |
| 2026-03-17 | 4.72 | 4.76 | 4.57 | 4.57 | 4.57 | qfq | 13,844,711 | 64,538,585 | -3.38% |
| 2026-03-16 | 4.60 | 4.79 | 4.57 | 4.73 | 4.73 | qfq | 15,150,224 | 71,017,952 | 2.38% |
| 2026-03-13 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | qfq | 7,461,340 | 34,580,233 | -0.22% |
| 2026-03-12 | 4.74 | 4.80 | 4.61 | 4.63 | 4.63 | qfq | 9,182,641 | 43,072,698 | -2.53% |
| 2026-03-11 | 4.72 | 4.76 | 4.61 | 4.75 | 4.75 | qfq | 11,446,800 | 53,791,608 | 0.64% |
| 2026-03-10 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | qfq | 11,727,741 | 55,006,991 | 2.16% |
| 2026-03-09 | 4.78 | 4.82 | 4.57 | 4.62 | 4.62 | qfq | 14,924,100 | 69,294,594 | -4.15% |
| 2026-03-06 | 4.70 | 4.92 | 4.66 | 4.82 | 4.82 | qfq | 20,103,224 | 96,462,474 | 2.55% |
| 2026-03-05 | 4.54 | 4.72 | 4.46 | 4.70 | 4.70 | qfq | 17,979,908 | 83,015,740 | 5.15% |
| 2026-03-04 | 4.56 | 4.57 | 4.41 | 4.47 | 4.47 | qfq | 16,923,924 | 75,819,572 | -2.40% |
| 2026-03-03 | 4.68 | 4.77 | 4.53 | 4.58 | 4.58 | qfq | 19,278,268 | 89,068,500 | -1.72% |
| 2026-03-02 | 4.62 | 4.79 | 4.58 | 4.66 | 4.66 | qfq | 18,427,010 | 86,469,542 | -1.48% |
| 2026-02-27 | 4.77 | 4.79 | 4.68 | 4.73 | 4.73 | qfq | 13,001,900 | 61,400,967 | -0.21% |
| 2026-02-26 | 4.89 | 4.90 | 4.67 | 4.74 | 4.74 | qfq | 25,785,045 | 123,509,416 | -2.47% |
| 2026-02-25 | 4.83 | 4.91 | 4.72 | 4.86 | 4.86 | qfq | 45,067,885 | 217,827,727 | 1.67% |
| 2026-02-24 | 4.39 | 4.80 | 4.33 | 4.78 | 4.78 | qfq | 54,677,421 | 256,896,634 | 9.63% |
| 2026-02-13 | 4.33 | 4.55 | 4.32 | 4.36 | 4.36 | qfq | 13,127,548 | 57,909,777 | 0.69% |
| 2026-02-12 | 4.35 | 4.36 | 4.25 | 4.33 | 4.33 | qfq | 8,130,400 | 35,076,665 | -0.23% |
| 2026-02-11 | 4.33 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 8,878,327 | 38,485,123 | 0.23% |
| 2026-02-10 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | qfq | 9,859,400 | 42,915,664 | -1.14% |
| 2026-02-09 | 4.38 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 10,482,500 | 45,784,140 | 0.69% |
| 2026-02-06 | 4.35 | 4.42 | 4.29 | 4.35 | 4.35 | qfq | 8,471,500 | 36,911,817 | -0.23% |
| 2026-02-05 | 4.35 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 9,844,100 | 43,092,322 | 0.23% |
| 2026-02-04 | 4.24 | 4.35 | 4.22 | 4.35 | 4.35 | qfq | 11,679,000 | 50,269,324 | 2.84% |
| 2026-02-03 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 8,103,506 | 34,226,182 | 0.95% |
| 2026-02-02 | 4.25 | 4.32 | 4.19 | 4.19 | 4.19 | qfq | 12,346,900 | 52,566,572 | -1.87% |
| 2026-01-30 | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 10,361,000 | 43,892,117 | -0.23% |
| 2026-01-29 | 4.27 | 4.34 | 4.20 | 4.28 | 4.28 | qfq | 15,485,000 | 66,405,128 | 0.71% |
| 2026-01-28 | 4.27 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 11,857,000 | 50,688,553 | -0.23% |
| 2026-01-27 | 4.34 | 4.35 | 4.20 | 4.26 | 4.26 | qfq | 11,690,600 | 49,828,786 | -1.84% |
| 2026-01-26 | 4.26 | 4.38 | 4.20 | 4.34 | 4.34 | qfq | 18,546,488 | 79,698,221 | 1.88% |
| 2026-01-23 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 9,493,600 | 40,393,234 | -1.16% |
| 2026-01-22 | 4.22 | 4.32 | 4.19 | 4.31 | 4.31 | qfq | 12,228,413 | 52,228,012 | 2.38% |
| 2026-01-21 | 4.24 | 4.28 | 4.18 | 4.21 | 4.21 | qfq | 12,163,400 | 51,457,391 | -1.41% |
| 2026-01-20 | 4.25 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 19,773,830 | 83,409,133 | -0.93% |
| 2026-01-19 | 4.23 | 4.34 | 4.17 | 4.31 | 4.31 | qfq | 14,975,138 | 64,077,596 | 1.89% |
| 2026-01-16 | 4.25 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 12,320,900 | 51,936,703 | 0.24% |
| 2026-01-15 | 4.14 | 4.32 | 4.13 | 4.22 | 4.22 | qfq | 23,272,791 | 99,184,666 | 2.18% |
| 2026-01-14 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 12,964,148 | 53,533,924 | 0.49% |
| 2026-01-13 | 4.22 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 11,371,434 | 47,198,455 | -2.14% |
| 2026-01-12 | 4.17 | 4.25 | 4.07 | 4.20 | 4.20 | qfq | 20,286,970 | 84,679,946 | 0.24% |
| 2026-01-09 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 18,286,300 | 76,516,120 | -0.48% |
| 2026-01-08 | 3.93 | 4.23 | 3.92 | 4.21 | 4.21 | qfq | 32,449,801 | 133,996,882 | 6.85% |
| 2026-01-07 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 9,176,788 | 36,067,077 | 0.00% |
| 2026-01-06 | 3.87 | 3.94 | 3.86 | 3.94 | 3.94 | qfq | 9,702,500 | 37,923,587 | 1.81% |
| 2026-01-05 | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 7,369,183 | 28,538,379 | 0.00% |
| 2025-12-31 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 7,434,282 | 28,679,201 | 1.04% |
| 2025-12-30 | 3.88 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 8,949,300 | 34,328,786 | -1.54% |
| 2025-12-29 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 8,745,001 | 33,939,258 | 0.52% |
| 2025-12-26 | 3.82 | 3.93 | 3.80 | 3.87 | 3.87 | qfq | 12,252,600 | 47,417,332 | 1.57% |
| 2025-12-25 | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 6,931,228 | 26,339,150 | 1.06% |
| 2025-12-24 | 3.75 | 3.78 | 3.72 | 3.77 | 3.77 | qfq | 7,957,400 | 29,912,299 | 1.07% |
| 2025-12-23 | 3.79 | 3.82 | 3.73 | 3.73 | 3.73 | qfq | 7,897,839 | 29,668,208 | -1.58% |
| 2025-12-22 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 10,691,500 | 40,656,043 | -1.04% |
| 2025-12-19 | 3.76 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 11,677,079 | 44,284,377 | 2.41% |
| 2025-12-18 | 3.64 | 3.79 | 3.64 | 3.74 | 3.74 | qfq | 12,966,400 | 48,307,615 | 2.19% |
| 2025-12-17 | 3.60 | 3.67 | 3.57 | 3.66 | 3.66 | qfq | 10,954,602 | 39,718,549 | 1.39% |
| 2025-12-16 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | qfq | 7,555,300 | 27,435,980 | -1.37% |
| 2025-12-15 | 3.62 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 9,940,279 | 36,194,633 | 0.55% |
| 2025-12-12 | 3.69 | 3.74 | 3.63 | 3.64 | 3.64 | qfq | 13,292,749 | 48,977,771 | -1.36% |
| 2025-12-11 | 3.82 | 3.83 | 3.68 | 3.69 | 3.69 | qfq | 15,271,700 | 56,766,487 | -3.66% |
| 2025-12-10 | 3.82 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 12,463,609 | 47,494,018 | 0.26% |
| 2025-12-09 | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 16,103,200 | 61,935,253 | -2.30% |
| 2025-12-08 | 3.92 | 3.95 | 3.90 | 3.91 | 3.91 | qfq | 9,902,507 | 38,885,720 | 0.26% |
| 2025-12-05 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 8,926,607 | 34,600,304 | 0.52% |
| 2025-12-04 | 3.94 | 3.96 | 3.85 | 3.88 | 3.88 | qfq | 14,567,800 | 56,735,171 | -1.77% |
| 2025-12-03 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | qfq | 7,694,500 | 30,378,466 | -0.50% |
| 2025-12-02 | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | qfq | 13,307,400 | 52,471,873 | 1.28% |
| 2025-12-01 | 3.98 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 14,003,800 | 55,540,377 | -1.51% |
| 2025-11-28 | 3.90 | 3.99 | 3.84 | 3.98 | 3.98 | qfq | 11,952,781 | 46,890,984 | 2.05% |
| 2025-11-27 | 3.86 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 9,905,169 | 38,514,032 | 0.26% |
| 2025-11-26 | 3.94 | 4.01 | 3.88 | 3.89 | 3.89 | qfq | 12,158,200 | 47,802,091 | -1.52% |
| 2025-11-25 | 3.92 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 10,432,500 | 41,125,692 | 1.28% |
| 2025-11-24 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 10,254,478 | 40,145,994 | 0.78% |
| 2025-11-21 | 4.00 | 4.07 | 3.86 | 3.87 | 3.87 | qfq | 18,279,020 | 72,045,865 | -4.21% |
| 2025-11-20 | 4.03 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 15,298,800 | 61,302,813 | 0.25% |
| 2025-11-19 | 4.12 | 4.15 | 4.01 | 4.03 | 4.03 | qfq | 17,094,920 | 69,250,013 | -1.95% |
| 2025-11-18 | 4.30 | 4.31 | 4.08 | 4.11 | 4.11 | qfq | 19,393,000 | 80,168,767 | -4.42% |
| 2025-11-17 | 4.29 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 13,080,520 | 56,027,012 | 0.23% |
| 2025-11-14 | 4.23 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 18,115,692 | 77,814,614 | 1.18% |
| 2025-11-13 | 4.21 | 4.27 | 4.12 | 4.24 | 4.24 | qfq | 13,767,700 | 57,967,919 | 0.24% |
| 2025-11-12 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | qfq | 10,822,900 | 45,573,445 | 0.48% |
| 2025-11-11 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 11,773,800 | 49,283,630 | 1.69% |
| 2025-11-10 | 4.16 | 4.17 | 4.10 | 4.14 | 4.14 | qfq | 10,643,100 | 44,010,736 | -0.72% |
| 2025-11-07 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 9,401,910 | 39,075,014 | 0.00% |
| 2025-11-06 | 4.20 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 12,657,000 | 52,616,625 | -0.71% |
| 2025-11-05 | 4.10 | 4.23 | 4.07 | 4.20 | 4.20 | qfq | 19,649,889 | 82,251,344 | 2.19% |
| 2025-11-04 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 11,829,686 | 48,619,336 | 0.24% |
| 2025-11-03 | 4.13 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 17,605,245 | 72,325,043 | -1.20% |
| 2025-10-31 | 4.24 | 4.33 | 4.11 | 4.15 | 4.15 | qfq | 30,085,912 | 125,944,226 | -3.26% |
| 2025-10-30 | 4.16 | 4.50 | 4.15 | 4.29 | 4.29 | qfq | 35,773,147 | 155,564,648 | 3.62% |
| 2025-10-29 | 4.23 | 4.25 | 4.11 | 4.14 | 4.14 | qfq | 14,335,048 | 59,561,377 | -2.13% |
| 2025-10-28 | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 13,763,500 | 58,044,595 | 1.68% |
| 2025-10-27 | 4.15 | 4.24 | 4.06 | 4.16 | 4.16 | qfq | 20,082,508 | 83,185,956 | 0.48% |
| 2025-10-24 | 4.27 | 4.32 | 4.13 | 4.14 | 4.14 | qfq | 18,858,979 | 79,097,864 | -2.82% |
| 2025-10-23 | 4.22 | 4.28 | 4.17 | 4.26 | 4.26 | qfq | 26,406,985 | 111,843,989 | 0.71% |
| 2025-10-22 | 4.11 | 4.25 | 4.11 | 4.23 | 4.23 | qfq | 24,218,389 | 102,069,388 | 2.67% |
| 2025-10-21 | 3.93 | 4.13 | 3.91 | 4.12 | 4.12 | qfq | 22,246,400 | 90,221,875 | 4.83% |
| 2025-10-20 | 3.90 | 3.98 | 3.87 | 3.93 | 3.93 | qfq | 8,741,200 | 34,351,641 | 1.03% |
| 2025-10-17 | 3.90 | 3.94 | 3.87 | 3.89 | 3.89 | qfq | 10,662,017 | 41,619,377 | -0.51% |
| 2025-10-16 | 3.84 | 3.93 | 3.82 | 3.91 | 3.91 | qfq | 14,627,200 | 56,844,926 | 2.09% |
| 2025-10-15 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 10,067,844 | 38,571,474 | 0.26% |
| 2025-10-14 | 3.82 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 12,037,501 | 46,178,094 | 0.53% |
| 2025-10-13 | 3.71 | 3.81 | 3.65 | 3.80 | 3.80 | qfq | 13,186,012 | 49,459,277 | 0.00% |
| 2025-10-10 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | qfq | 16,696,400 | 63,348,849 | 2.43% |
| 2025-10-09 | 3.81 | 3.81 | 3.69 | 3.71 | 3.71 | qfq | 13,152,692 | 48,884,302 | -2.37% |
| 2025-09-30 | 3.77 | 3.83 | 3.75 | 3.80 | 3.80 | qfq | 10,840,400 | 41,120,674 | 1.06% |
| 2025-09-29 | 3.71 | 3.80 | 3.60 | 3.76 | 3.76 | qfq | 14,189,041 | 52,628,659 | 1.08% |
| 2025-09-26 | 3.70 | 3.79 | 3.66 | 3.72 | 3.72 | qfq | 10,562,200 | 39,517,274 | 0.27% |
| 2025-09-25 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 9,071,200 | 33,881,133 | -1.59% |
| 2025-09-24 | 3.70 | 3.80 | 3.65 | 3.77 | 3.77 | qfq | 12,365,627 | 46,306,131 | 1.07% |
| 2025-09-23 | 3.85 | 3.85 | 3.62 | 3.73 | 3.73 | qfq | 20,693,429 | 76,680,581 | -2.86% |
| 2025-09-22 | 3.93 | 3.93 | 3.80 | 3.84 | 3.84 | qfq | 10,351,741 | 39,671,608 | -1.79% |
| 2025-09-19 | 3.99 | 4.01 | 3.84 | 3.91 | 3.91 | qfq | 17,260,600 | 67,243,792 | -1.76% |
| 2025-09-18 | 4.09 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 14,135,484 | 57,021,665 | -2.69% |
| 2025-09-17 | 4.10 | 4.11 | 4.04 | 4.09 | 4.09 | qfq | 10,587,531 | 43,119,854 | -0.24% |
| 2025-09-16 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | qfq | 17,678,987 | 72,242,396 | 1.23% |
| 2025-09-15 | 4.07 | 4.09 | 3.94 | 4.05 | 4.05 | qfq | 16,008,200 | 64,084,940 | 0.00% |
| 2025-09-12 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | qfq | 16,277,900 | 65,890,013 | 0.50% |
| 2025-09-11 | 4.03 | 4.03 | 3.95 | 4.03 | 4.03 | qfq | 10,352,600 | 41,373,537 | 0.00% |
| 2025-09-10 | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 14,691,300 | 58,976,665 | 1.26% |
| 2025-09-09 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 10,913,991 | 43,366,376 | 1.27% |
| 2025-09-08 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 8,802,500 | 34,680,962 | 0.26% |
| 2025-09-05 | 3.91 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 9,635,700 | 37,339,827 | 0.51% |
| 2025-09-04 | 3.88 | 3.96 | 3.85 | 3.90 | 3.90 | qfq | 12,481,079 | 48,817,868 | 0.78% |
| 2025-09-03 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | qfq | 10,622,400 | 41,442,139 | -2.76% |
| 2025-09-02 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 13,622,750 | 53,982,226 | 0.76% |
| 2025-09-01 | 3.93 | 3.96 | 3.85 | 3.95 | 3.95 | qfq | 9,476,401 | 37,154,254 | 1.02% |
| 2025-08-29 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 8,937,218 | 34,884,121 | 0.00% |
| 2025-08-28 | 3.91 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 15,712,900 | 61,141,805 | 0.26% |
| 2025-08-27 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | qfq | 15,644,200 | 61,986,805 | -3.70% |
| 2025-08-26 | 4.00 | 4.06 | 3.96 | 4.05 | 4.05 | qfq | 11,739,983 | 47,277,051 | 0.75% |
| 2025-08-25 | 4.01 | 4.08 | 3.98 | 4.02 | 4.02 | qfq | 21,521,350 | 86,558,642 | 0.50% |
| 2025-08-22 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 11,542,600 | 45,886,762 | 0.25% |
| 2025-08-21 | 3.97 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 11,808,655 | 46,863,497 | 0.76% |
| 2025-08-20 | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | qfq | 7,422,725 | 29,237,677 | 0.51% |
| 2025-08-19 | 3.87 | 3.94 | 3.86 | 3.94 | 3.94 | qfq | 12,201,000 | 47,797,928 | 1.81% |
| 2025-08-18 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 10,431,801 | 40,537,112 | -0.51% |
| 2025-08-15 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 9,608,200 | 37,347,728 | 0.52% |
| 2025-08-14 | 3.95 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 9,107,881 | 35,626,331 | -1.78% |
| 2025-08-13 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 7,996,126 | 31,561,338 | -1.01% |
| 2025-08-12 | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 9,714,352 | 38,622,729 | 0.25% |
| 2025-08-11 | 3.95 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 11,995,744 | 47,568,791 | 0.76% |
| 2025-08-08 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 11,775,400 | 46,101,831 | 0.25% |
| 2025-08-07 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 9,050,900 | 35,410,192 | -0.25% |
| 2025-08-06 | 3.93 | 4.04 | 3.90 | 3.94 | 3.94 | qfq | 17,884,800 | 70,726,469 | 0.00% |
| 2025-08-05 | 3.82 | 4.06 | 3.82 | 3.94 | 3.94 | qfq | 22,120,361 | 86,984,758 | 3.14% |
| 2025-08-04 | 3.83 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 8,538,700 | 32,562,996 | -0.52% |
| 2025-08-01 | 3.79 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 11,248,700 | 43,023,049 | 1.32% |
| 2025-07-31 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | qfq | 12,272,700 | 46,780,361 | -2.07% |
| 2025-07-30 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 7,816,900 | 30,304,308 | -0.77% |
| 2025-07-29 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 10,303,200 | 40,037,123 | 0.52% |
| 2025-07-28 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 8,307,600 | 32,086,071 | 0.26% |
| 2025-07-25 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | qfq | 8,141,701 | 31,471,746 | -1.02% |
| 2025-07-24 | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | qfq | 8,605,930 | 33,531,256 | 1.03% |
| 2025-07-23 | 3.88 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 9,733,120 | 37,906,578 | -0.26% |
| 2025-07-22 | 3.90 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 8,918,700 | 34,497,284 | -0.77% |
| 2025-07-21 | 3.84 | 3.91 | 3.83 | 3.91 | 3.91 | qfq | 8,844,600 | 34,415,469 | 2.09% |
| 2025-07-18 | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 7,740,900 | 29,569,049 | 0.00% |
| 2025-07-17 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 7,844,400 | 30,101,075 | -0.78% |
| 2025-07-16 | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 9,952,600 | 38,284,523 | 0.52% |
| 2025-07-15 | 3.86 | 3.88 | 3.76 | 3.84 | 3.84 | qfq | 13,665,408 | 52,042,393 | -1.03% |
| 2025-07-14 | 3.86 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 14,069,684 | 54,262,031 | 0.52% |
| 2025-07-11 | 3.90 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 12,610,020 | 48,930,210 | -0.52% |
| 2025-07-10 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | qfq | 16,652,621 | 64,124,822 | 2.65% |
| 2025-07-09 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | qfq | 6,514,100 | 24,638,265 | 0.00% |
| 2025-07-08 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | qfq | 6,434,648 | 24,261,663 | 0.53% |
| 2025-07-07 | 3.71 | 3.79 | 3.69 | 3.76 | 3.76 | qfq | 9,071,400 | 34,059,849 | 1.35% |
| 2025-07-04 | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 9,947,900 | 36,966,175 | 0.00% |
| 2025-07-03 | 3.72 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 6,306,100 | 23,445,558 | -0.27% |
| 2025-07-02 | 3.70 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 7,931,300 | 29,343,190 | 0.81% |
| 2025-07-01 | 3.71 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 8,322,401 | 30,644,602 | -0.27% |
| 2025-06-30 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 8,163,301 | 30,280,766 | -0.80% |
| 2025-06-27 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 6,103,400 | 22,788,782 | 0.27% |
| 2025-06-26 | 3.75 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 10,957,000 | 40,777,691 | -1.33% |
| 2025-06-25 | 3.66 | 3.80 | 3.63 | 3.77 | 3.77 | qfq | 17,534,300 | 65,539,664 | 3.57% |
| 2025-06-24 | 3.52 | 3.69 | 3.48 | 3.64 | 3.64 | qfq | 11,841,069 | 42,758,765 | 4.00% |
| 2025-06-23 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 6,248,700 | 21,696,923 | 1.45% |
| 2025-06-20 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 7,818,600 | 27,023,360 | -0.86% |
| 2025-06-19 | 3.55 | 3.58 | 3.43 | 3.48 | 3.48 | qfq | 10,392,200 | 36,331,937 | -1.69% |
| 2025-06-18 | 3.66 | 3.68 | 3.53 | 3.54 | 3.54 | qfq | 10,336,947 | 37,056,535 | -3.80% |
| 2025-06-17 | 3.65 | 3.68 | 3.62 | 3.68 | 3.68 | qfq | 6,843,000 | 25,029,928 | 1.10% |
| 2025-06-16 | 3.59 | 3.69 | 3.58 | 3.64 | 3.64 | qfq | 9,511,100 | 34,690,482 | 1.68% |
| 2025-06-13 | 3.71 | 3.71 | 3.57 | 3.58 | 3.58 | qfq | 8,111,000 | 29,287,256 | -3.24% |
| 2025-06-12 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | qfq | 7,149,300 | 26,381,688 | 0.27% |
| 2025-06-11 | 3.67 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 8,350,900 | 30,959,430 | 0.27% |
| 2025-06-10 | 3.70 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 10,892,900 | 40,099,263 | -0.54% |
| 2025-06-09 | 3.69 | 3.71 | 3.65 | 3.70 | 3.70 | qfq | 7,234,600 | 26,661,618 | 0.54% |
| 2025-06-06 | 3.63 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 9,951,800 | 36,458,870 | 1.94% |
| 2025-06-05 | 3.66 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 6,556,700 | 23,699,841 | -1.10% |
| 2025-06-04 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 6,794,400 | 24,645,625 | 1.11% |
| 2025-06-03 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 10,443,200 | 37,457,866 | 1.40% |
| 2025-05-30 | 3.59 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 8,360,600 | 30,044,966 | -0.84% |
| 2025-05-29 | 3.54 | 3.61 | 3.53 | 3.59 | 3.59 | qfq | 8,574,000 | 30,680,242 | 0.84% |
| 2025-05-28 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 6,276,600 | 22,233,678 | -0.28% |
| 2025-05-27 | 3.45 | 3.59 | 3.43 | 3.57 | 3.57 | qfq | 14,031,900 | 49,531,934 | 3.48% |
| 2025-05-26 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 5,427,600 | 18,721,189 | 0.29% |
| 2025-05-23 | 3.52 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 9,632,976 | 33,543,648 | -2.55% |
| 2025-05-22 | 3.57 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 7,929,700 | 28,104,487 | -1.12% |
| 2025-05-21 | 3.55 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 6,715,600 | 23,913,985 | 0.00% |
| 2025-05-20 | 3.58 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 8,027,200 | 28,504,555 | -0.28% |
| 2025-05-19 | 3.45 | 3.60 | 3.44 | 3.58 | 3.58 | qfq | 13,759,954 | 48,885,283 | 4.07% |
| 2025-05-16 | 3.47 | 3.48 | 3.41 | 3.44 | 3.44 | qfq | 6,352,601 | 21,849,441 | -0.86% |
| 2025-05-15 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | qfq | 6,312,557 | 21,926,320 | 0.00% |
| 2025-05-14 | 3.42 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 9,103,300 | 31,359,314 | 1.17% |
| 2025-05-13 | 3.44 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 7,345,575 | 25,240,958 | 0.00% |
| 2025-05-12 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 7,470,601 | 25,642,170 | 0.00% |
| 2025-05-09 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | qfq | 7,678,800 | 26,513,332 | -1.44% |
| 2025-05-08 | 3.40 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 13,014,650 | 44,976,266 | 2.05% |
| 2025-05-07 | 3.44 | 3.52 | 3.38 | 3.41 | 3.41 | qfq | 12,128,448 | 41,693,354 | 0.59% |
| 2025-05-06 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 8,128,101 | 27,428,301 | 1.80% |
| 2025-04-30 | 3.33 | 3.42 | 3.31 | 3.33 | 3.33 | qfq | 10,304,900 | 34,731,378 | 0.60% |
| 2025-04-29 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 8,559,500 | 28,233,744 | 1.22% |
| 2025-04-28 | 3.37 | 3.40 | 3.23 | 3.27 | 3.27 | qfq | 12,168,447 | 39,891,367 | -3.54% |
| 2025-04-25 | 3.36 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 15,163,717 | 51,890,575 | 1.19% |
| 2025-04-24 | 3.36 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 10,535,201 | 35,476,404 | -0.30% |
| 2025-04-23 | 3.39 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 10,602,745 | 35,712,019 | -0.88% |
| 2025-04-22 | 3.34 | 3.41 | 3.33 | 3.39 | 3.39 | qfq | 13,577,500 | 45,866,812 | 1.50% |
| 2025-04-21 | 3.37 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 11,646,522 | 38,937,972 | -0.60% |
| 2025-04-18 | 3.40 | 3.42 | 3.28 | 3.36 | 3.36 | qfq | 15,231,828 | 51,149,426 | -0.30% |
| 2025-04-17 | 3.17 | 3.40 | 3.17 | 3.37 | 3.37 | qfq | 24,447,317 | 80,820,481 | 5.64% |
| 2025-04-16 | 3.18 | 3.21 | 3.10 | 3.19 | 3.19 | qfq | 9,924,900 | 31,319,648 | 0.31% |
| 2025-04-15 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 6,883,596 | 21,991,759 | -0.63% |
| 2025-04-14 | 3.17 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 9,569,700 | 30,570,972 | 1.59% |
| 2025-04-11 | 3.14 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 8,250,100 | 26,094,008 | -0.63% |
| 2025-04-10 | 3.05 | 3.20 | 3.04 | 3.17 | 3.17 | qfq | 17,105,000 | 53,499,391 | 4.62% |
| 2025-04-09 | 2.93 | 3.06 | 2.78 | 3.03 | 3.03 | qfq | 15,314,400 | 44,940,035 | 1.68% |
| 2025-04-08 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | qfq | 14,164,116 | 42,091,511 | -1.32% |
| 2025-04-07 | 3.21 | 3.22 | 3.02 | 3.02 | 3.02 | qfq | 19,500,101 | 59,940,748 | -10.12% |
| 2025-04-03 | 3.26 | 3.38 | 3.25 | 3.36 | 3.36 | qfq | 11,838,330 | 39,467,242 | 2.13% |
| 2025-04-02 | 3.25 | 3.38 | 3.23 | 3.29 | 3.29 | qfq | 10,581,900 | 35,123,478 | 0.92% |
| 2025-04-01 | 3.24 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 9,182,500 | 29,967,216 | 0.93% |
| 2025-03-31 | 3.21 | 3.37 | 3.20 | 3.23 | 3.23 | qfq | 13,989,300 | 45,758,080 | -0.62% |
| 2025-03-28 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | qfq | 11,751,900 | 38,511,241 | -1.52% |
| 2025-03-27 | 3.35 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 12,523,548 | 41,528,710 | -1.49% |
| 2025-03-26 | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | qfq | 14,284,600 | 47,777,754 | 1.52% |
| 2025-03-25 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 16,062,880 | 53,107,057 | -1.20% |
| 2025-03-24 | 3.50 | 3.52 | 3.30 | 3.34 | 3.34 | qfq | 29,904,700 | 101,308,332 | -4.84% |
| 2025-03-21 | 3.68 | 3.69 | 3.50 | 3.51 | 3.51 | qfq | 49,504,978 | 176,487,377 | -5.65% |
| 2025-03-20 | 3.38 | 3.72 | 3.37 | 3.72 | 3.72 | qfq | 45,199,896 | 162,240,360 | 10.06% |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 8,524,841 | 28,864,441 | -0.88% |
| 2025-03-18 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 9,981,578 | 33,983,176 | -0.58% |
| 2025-03-17 | 3.37 | 3.47 | 3.34 | 3.43 | 3.43 | qfq | 15,214,425 | 51,981,874 | 2.08% |
| 2025-03-14 | 3.27 | 3.36 | 3.24 | 3.36 | 3.36 | qfq | 15,461,556 | 51,190,758 | 3.07% |
| 2025-03-13 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 8,979,031 | 29,177,764 | -0.91% |
| 2025-03-12 | 3.31 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 8,237,601 | 27,184,247 | -0.30% |
| 2025-03-11 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | qfq | 6,478,148 | 21,182,940 | 0.00% |
| 2025-03-10 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 5,884,207 | 19,358,231 | 0.92% |
| 2025-03-07 | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 11,358,201 | 37,396,863 | -2.39% |
| 2025-03-06 | 3.30 | 3.35 | 3.28 | 3.35 | 3.35 | qfq | 10,612,384 | 35,263,579 | 1.52% |
| 2025-03-05 | 3.36 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 12,497,500 | 41,036,360 | -1.79% |
| 2025-03-04 | 3.33 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 8,040,500 | 26,807,268 | 0.60% |
| 2025-03-03 | 3.33 | 3.42 | 3.31 | 3.34 | 3.34 | qfq | 10,442,689 | 35,136,236 | 0.30% |
| 2025-02-28 | 3.38 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 12,045,301 | 40,511,948 | -1.48% |
| 2025-02-27 | 3.37 | 3.45 | 3.35 | 3.38 | 3.38 | qfq | 8,872,900 | 30,050,431 | 0.00% |
| 2025-02-26 | 3.30 | 3.38 | 3.29 | 3.38 | 3.38 | qfq | 12,836,900 | 43,089,266 | 2.74% |
| 2025-02-25 | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 8,670,940 | 28,741,578 | -1.20% |
| 2025-02-24 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | qfq | 11,264,920 | 37,376,828 | 1.52% |
| 2025-02-21 | 3.31 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 12,951,100 | 42,560,732 | -1.50% |
| 2025-02-20 | 3.33 | 3.39 | 3.29 | 3.33 | 3.33 | qfq | 9,072,300 | 30,239,560 | 0.00% |
| 2025-02-19 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 8,512,700 | 28,375,472 | 0.00% |
| 2025-02-18 | 3.45 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 12,963,600 | 43,794,149 | -3.48% |
| 2025-02-17 | 3.38 | 3.47 | 3.36 | 3.45 | 3.45 | qfq | 11,884,701 | 40,728,456 | 2.07% |
| 2025-02-14 | 3.47 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 10,620,000 | 36,154,524 | -2.31% |
| 2025-02-13 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 12,810,400 | 44,370,192 | 0.00% |
| 2025-02-12 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | qfq | 9,658,800 | 32,991,991 | 1.47% |
| 2025-02-11 | 3.48 | 3.52 | 3.37 | 3.41 | 3.41 | qfq | 9,591,900 | 32,688,001 | -2.01% |
| 2025-02-10 | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | qfq | 11,074,896 | 38,217,458 | 2.05% |
| 2025-02-07 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | qfq | 15,563,600 | 52,766,610 | 2.71% |
| 2025-02-06 | 3.27 | 3.32 | 3.21 | 3.32 | 3.32 | qfq | 11,809,200 | 38,607,535 | 0.91% |
| 2025-02-05 | 3.30 | 3.36 | 3.27 | 3.29 | 3.29 | qfq | 7,295,800 | 24,163,163 | 0.61% |
| 2025-01-27 | 3.25 | 3.36 | 3.25 | 3.27 | 3.27 | qfq | 8,432,200 | 27,870,290 | 0.62% |
| 2025-01-24 | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | qfq | 7,863,700 | 25,530,587 | 0.00% |
| 2025-01-23 | 3.27 | 3.34 | 3.25 | 3.25 | 3.25 | qfq | 10,087,067 | 33,223,725 | 0.31% |
| 2025-01-22 | 3.33 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 9,098,400 | 29,732,551 | -2.99% |
| 2025-01-21 | 3.40 | 3.46 | 3.33 | 3.34 | 3.34 | qfq | 14,345,301 | 48,602,374 | -1.18% |
| 2025-01-20 | 3.31 | 3.40 | 3.22 | 3.38 | 3.38 | qfq | 12,034,600 | 40,170,986 | 2.42% |
| 2025-01-17 | 3.32 | 3.35 | 3.25 | 3.30 | 3.30 | qfq | 8,708,201 | 28,771,960 | -0.90% |
| 2025-01-16 | 3.33 | 3.45 | 3.30 | 3.33 | 3.33 | qfq | 9,678,500 | 32,563,426 | 0.30% |
| 2025-01-15 | 3.29 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 10,752,600 | 35,512,020 | 0.61% |
| 2025-01-14 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | qfq | 10,161,700 | 33,111,857 | 3.77% |
| 2025-01-13 | 3.16 | 3.23 | 3.06 | 3.18 | 3.18 | qfq | 8,325,300 | 26,335,631 | 0.32% |
| 2025-01-10 | 3.34 | 3.35 | 3.14 | 3.17 | 3.17 | qfq | 10,200,200 | 32,928,468 | -4.23% |
| 2025-01-09 | 3.35 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 9,446,300 | 31,384,867 | -1.78% |
| 2025-01-08 | 3.31 | 3.42 | 3.20 | 3.37 | 3.37 | qfq | 15,897,100 | 52,982,667 | 2.12% |
| 2025-01-07 | 3.28 | 3.30 | 3.21 | 3.30 | 3.30 | qfq | 9,186,200 | 30,011,914 | 1.85% |
| 2025-01-06 | 3.36 | 3.37 | 3.19 | 3.24 | 3.24 | qfq | 11,740,000 | 38,265,762 | -3.86% |
| 2025-01-03 | 3.68 | 3.69 | 3.36 | 3.37 | 3.37 | qfq | 17,940,928 | 62,269,801 | -7.92% |
| 2025-01-02 | 3.79 | 3.82 | 3.63 | 3.66 | 3.66 | qfq | 10,377,816 | 38,805,942 | -3.17% |
| 2024-12-31 | 3.86 | 3.88 | 3.75 | 3.78 | 3.78 | qfq | 10,718,200 | 40,755,515 | -2.07% |
| 2024-12-30 | 3.79 | 3.90 | 3.69 | 3.86 | 3.86 | qfq | 15,514,401 | 58,905,180 | 1.05% |
| 2024-12-27 | 3.80 | 3.89 | 3.78 | 3.82 | 3.82 | qfq | 12,529,300 | 48,150,597 | 0.53% |
| 2024-12-26 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 14,519,361 | 55,360,652 | -1.55% |
| 2024-12-25 | 3.81 | 3.92 | 3.72 | 3.86 | 3.86 | qfq | 25,585,870 | 97,408,615 | 0.78% |
| 2024-12-24 | 3.87 | 4.05 | 3.80 | 3.83 | 3.83 | qfq | 25,561,081 | 99,340,463 | -0.52% |
| 2024-12-23 | 4.12 | 4.15 | 3.84 | 3.85 | 3.85 | qfq | 44,055,400 | 173,805,517 | -7.23% |
| 2024-12-20 | 3.99 | 4.36 | 3.99 | 4.15 | 4.15 | qfq | 48,637,654 | 205,299,632 | 2.98% |
| 2024-12-19 | 4.13 | 4.14 | 3.97 | 4.03 | 4.03 | qfq | 39,621,620 | 159,204,976 | -4.05% |
| 2024-12-18 | 4.36 | 4.36 | 4.12 | 4.20 | 4.20 | qfq | 58,618,683 | 245,911,134 | -3.89% |
| 2024-12-17 | 4.22 | 4.52 | 4.05 | 4.37 | 4.37 | qfq | 93,305,610 | 398,705,940 | 5.56% |
| 2024-12-16 | 4.16 | 4.26 | 4.10 | 4.14 | 4.14 | qfq | 37,848,333 | 158,870,915 | 1.22% |
| 2024-12-13 | 4.18 | 4.19 | 4.07 | 4.09 | 4.09 | qfq | 27,362,538 | 112,862,417 | -2.15% |
| 2024-12-12 | 4.08 | 4.21 | 4.03 | 4.18 | 4.18 | qfq | 33,962,573 | 140,748,056 | 1.46% |
| 2024-12-11 | 3.95 | 4.17 | 3.93 | 4.12 | 4.12 | qfq | 41,763,843 | 171,226,759 | 3.78% |
| 2024-12-10 | 4.16 | 4.16 | 3.94 | 3.97 | 3.97 | qfq | 36,208,900 | 145,443,612 | 0.00% |
| 2024-12-09 | 4.09 | 4.11 | 3.91 | 3.97 | 3.97 | qfq | 42,122,100 | 167,266,650 | -2.93% |
| 2024-12-06 | 4.21 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 56,259,858 | 231,499,734 | -3.54% |
| 2024-12-05 | 4.05 | 4.32 | 3.98 | 4.24 | 4.24 | qfq | 64,209,543 | 268,843,777 | 1.92% |
| 2024-12-04 | 4.52 | 4.52 | 4.16 | 4.16 | 4.16 | qfq | 90,332,038 | 385,708,709 | -9.96% |
| 2024-12-03 | 4.20 | 4.62 | 4.11 | 4.62 | 4.62 | qfq | 100,354,228 | 434,164,325 | 10.00% |
| 2024-12-02 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | qfq | 31,994,100 | 131,738,443 | 9.95% |
| 2024-11-29 | 3.85 | 3.95 | 3.74 | 3.82 | 3.82 | qfq | 43,267,749 | 165,516,001 | 0.00% |
| 2024-11-28 | 3.62 | 3.98 | 3.59 | 3.82 | 3.82 | qfq | 53,696,347 | 202,690,943 | 4.66% |
| 2024-11-27 | 3.45 | 3.80 | 3.34 | 3.65 | 3.65 | qfq | 45,789,821 | 164,522,262 | 5.19% |
| 2024-11-26 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 15,418,400 | 53,667,902 | 0.87% |
| 2024-11-25 | 3.38 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 14,032,700 | 47,564,520 | 2.38% |
| 2024-11-22 | 3.51 | 3.54 | 3.34 | 3.36 | 3.36 | qfq | 18,209,100 | 63,200,751 | -4.27% |
| 2024-11-21 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 15,418,393 | 53,670,206 | 0.86% |
| 2024-11-20 | 3.37 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 22,917,319 | 78,981,785 | 3.26% |
| 2024-11-19 | 3.40 | 3.41 | 3.27 | 3.37 | 3.37 | qfq | 21,400,593 | 71,142,119 | 0.30% |
| 2024-11-18 | 3.34 | 3.50 | 3.34 | 3.36 | 3.36 | qfq | 33,438,596 | 114,524,867 | 2.44% |
| 2024-11-15 | 3.33 | 3.38 | 3.27 | 3.28 | 3.28 | qfq | 17,262,200 | 57,324,916 | -2.38% |
| 2024-11-14 | 3.54 | 3.55 | 3.36 | 3.36 | 3.36 | qfq | 19,566,500 | 66,954,324 | -3.72% |
| 2024-11-13 | 3.47 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 15,115,601 | 52,587,951 | 0.29% |
| 2024-11-12 | 3.52 | 3.56 | 3.45 | 3.48 | 3.48 | qfq | 20,240,441 | 70,807,797 | -1.14% |
| 2024-11-11 | 3.60 | 3.62 | 3.42 | 3.52 | 3.52 | qfq | 29,391,381 | 102,755,726 | -2.76% |
| 2024-11-08 | 3.84 | 3.85 | 3.58 | 3.62 | 3.62 | qfq | 28,107,800 | 102,875,417 | -3.72% |
| 2024-11-07 | 3.56 | 3.76 | 3.53 | 3.76 | 3.76 | qfq | 24,182,301 | 88,929,856 | 4.74% |
| 2024-11-06 | 3.51 | 3.63 | 3.45 | 3.59 | 3.59 | qfq | 26,475,100 | 93,545,476 | 1.99% |
| 2024-11-05 | 3.40 | 3.54 | 3.39 | 3.52 | 3.52 | qfq | 21,805,000 | 76,361,727 | 3.83% |
| 2024-11-04 | 3.37 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 16,568,111 | 55,508,141 | 1.50% |
| 2024-11-01 | 3.45 | 3.52 | 3.34 | 3.34 | 3.34 | qfq | 20,448,486 | 69,683,784 | -3.47% |
| 2024-10-31 | 3.32 | 3.53 | 3.32 | 3.46 | 3.46 | qfq | 26,183,000 | 90,448,966 | 3.28% |
| 2024-10-30 | 3.28 | 3.41 | 3.26 | 3.35 | 3.35 | qfq | 17,300,971 | 57,538,726 | 0.90% |
| 2024-10-29 | 3.46 | 3.48 | 3.31 | 3.32 | 3.32 | qfq | 17,745,800 | 60,100,920 | -4.32% |
| 2024-10-28 | 3.35 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 24,441,640 | 84,107,042 | 5.47% |
| 2024-10-25 | 3.23 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 15,516,500 | 50,779,624 | 2.49% |
| 2024-10-24 | 3.18 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 12,880,339 | 41,309,719 | 0.94% |
| 2024-10-23 | 3.17 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 15,579,800 | 49,828,242 | 0.32% |
| 2024-10-22 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | qfq | 11,586,840 | 36,600,856 | 1.28% |
| 2024-10-21 | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 19,611,500 | 62,159,525 | -1.57% |
| 2024-10-18 | 3.15 | 3.23 | 3.06 | 3.18 | 3.18 | qfq | 19,412,774 | 60,879,256 | 0.63% |
| 2024-10-17 | 3.25 | 3.28 | 3.16 | 3.16 | 3.16 | qfq | 19,908,700 | 63,817,852 | -2.77% |
| 2024-10-16 | 3.15 | 3.29 | 3.15 | 3.25 | 3.25 | qfq | 21,302,700 | 68,990,042 | 2.85% |
| 2024-10-15 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | qfq | 20,051,200 | 64,181,164 | -2.77% |
| 2024-10-14 | 3.24 | 3.26 | 3.16 | 3.25 | 3.25 | qfq | 20,278,400 | 65,316,312 | 2.52% |
| 2024-10-11 | 3.21 | 3.26 | 3.12 | 3.17 | 3.17 | qfq | 16,518,232 | 52,701,003 | -1.55% |
| 2024-10-10 | 3.34 | 3.35 | 3.12 | 3.22 | 3.22 | qfq | 29,725,195 | 95,992,491 | -3.88% |
| 2024-10-09 | 3.46 | 3.50 | 3.35 | 3.35 | 3.35 | qfq | 39,913,000 | 135,660,932 | -9.95% |
| 2024-10-08 | 3.78 | 3.78 | 3.44 | 3.72 | 3.72 | qfq | 66,470,083 | 242,358,013 | 8.14% |
| 2024-09-30 | 3.39 | 3.46 | 3.18 | 3.44 | 3.44 | qfq | 59,945,296 | 199,829,815 | 8.86% |
| 2024-09-27 | 3.13 | 3.19 | 3.06 | 3.16 | 3.16 | qfq | 34,696,300 | 108,480,809 | 3.27% |
| 2024-09-26 | 2.90 | 3.07 | 2.87 | 3.06 | 3.06 | qfq | 46,262,795 | 137,987,087 | 5.15% |
| 2024-09-25 | 2.94 | 3.12 | 2.91 | 2.91 | 2.91 | qfq | 57,623,700 | 175,302,471 | 2.46% |
| 2024-09-24 | 2.81 | 2.85 | 2.75 | 2.84 | 2.84 | qfq | 34,274,300 | 96,345,416 | 3.27% |
| 2024-09-23 | 2.77 | 2.78 | 2.68 | 2.75 | 2.75 | qfq | 24,069,695 | 66,048,052 | -0.72% |
| 2024-09-20 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 34,229,256 | 94,463,501 | -0.72% |
| 2024-09-19 | 2.75 | 2.84 | 2.71 | 2.79 | 2.79 | qfq | 49,689,069 | 138,630,991 | 0.36% |
| 2024-09-18 | 2.90 | 2.99 | 2.68 | 2.78 | 2.78 | qfq | 69,905,180 | 198,023,992 | -1.07% |
| 2024-09-13 | 2.58 | 2.81 | 2.56 | 2.81 | 2.81 | qfq | 62,213,203 | 170,696,181 | 10.20% |
| 2024-09-12 | 2.55 | 2.60 | 2.55 | 2.55 | 2.55 | qfq | 5,551,100 | 14,280,173 | 0.00% |
| 2024-09-11 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | qfq | 4,105,700 | 10,476,502 | -0.78% |
| 2024-09-10 | 2.59 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 5,039,100 | 12,954,704 | -0.77% |
| 2024-09-09 | 2.54 | 2.60 | 2.52 | 2.59 | 2.59 | qfq | 5,629,300 | 14,473,057 | 1.57% |
| 2024-09-06 | 2.58 | 2.60 | 2.55 | 2.55 | 2.55 | qfq | 5,237,210 | 13,502,768 | -0.78% |
| 2024-09-05 | 2.54 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 5,434,000 | 13,981,514 | 1.58% |
| 2024-09-04 | 2.55 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 5,324,800 | 13,642,961 | -1.17% |
| 2024-09-03 | 2.53 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 4,474,400 | 11,416,639 | 1.19% |
| 2024-09-02 | 2.58 | 2.63 | 2.53 | 2.53 | 2.53 | qfq | 8,426,911 | 21,790,295 | -1.94% |
| 2024-08-30 | 2.52 | 2.63 | 2.51 | 2.58 | 2.58 | qfq | 12,471,600 | 32,167,767 | 2.38% |
| 2024-08-29 | 2.50 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 3,785,600 | 9,493,933 | 0.40% |
| 2024-08-28 | 2.51 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 4,409,900 | 11,072,051 | -0.40% |
| 2024-08-27 | 2.54 | 2.56 | 2.49 | 2.52 | 2.52 | qfq | 6,291,509 | 15,815,364 | 0.00% |
| 2024-08-26 | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | qfq | 5,163,335 | 12,986,771 | 1.61% |
| 2024-08-23 | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | qfq | 5,798,600 | 14,388,798 | -1.20% |
| 2024-08-22 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 5,933,111 | 15,022,740 | 0.00% |
| 2024-08-21 | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 5,913,000 | 14,836,471 | -0.40% |
| 2024-08-20 | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | qfq | 7,985,572 | 20,206,275 | -1.18% |
| 2024-08-19 | 2.62 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 14,147,800 | 36,264,650 | -4.14% |
| 2024-08-16 | 2.58 | 2.82 | 2.55 | 2.66 | 2.66 | qfq | 17,577,400 | 46,869,273 | 3.10% |
| 2024-08-15 | 2.54 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 5,250,100 | 13,484,322 | 0.78% |
| 2024-08-14 | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 3,401,301 | 8,722,399 | -0.39% |
| 2024-08-13 | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 4,919,100 | 12,581,777 | -0.39% |
| 2024-08-12 | 2.65 | 2.67 | 2.58 | 2.58 | 2.58 | qfq | 8,281,492 | 21,634,044 | -3.73% |
| 2024-08-09 | 2.66 | 2.77 | 2.65 | 2.68 | 2.68 | qfq | 13,829,700 | 37,521,478 | 1.13% |
| 2024-08-08 | 2.64 | 2.73 | 2.62 | 2.65 | 2.65 | qfq | 8,676,900 | 23,129,357 | 0.76% |
| 2024-08-07 | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 3,468,300 | 9,128,269 | -0.75% |
| 2024-08-06 | 2.62 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 6,533,100 | 17,182,433 | 2.32% |
| 2024-08-05 | 2.64 | 2.69 | 2.59 | 2.59 | 2.59 | qfq | 5,426,200 | 14,366,749 | -2.26% |
| 2024-08-02 | 2.66 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 5,514,900 | 14,743,660 | -0.75% |
| 2024-08-01 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 6,772,127 | 18,094,159 | -0.74% |
| 2024-07-31 | 2.61 | 2.71 | 2.60 | 2.69 | 2.69 | qfq | 8,919,600 | 23,796,897 | 3.07% |
| 2024-07-30 | 2.58 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 4,943,500 | 12,856,958 | 1.56% |
| 2024-07-29 | 2.57 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 3,571,600 | 9,153,013 | 0.00% |
| 2024-07-26 | 2.54 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 6,070,200 | 15,565,014 | 1.18% |
| 2024-07-25 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 2,973,201 | 7,537,528 | 0.40% |
| 2024-07-24 | 2.53 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 4,833,800 | 12,217,773 | -0.78% |
| 2024-07-23 | 2.59 | 2.64 | 2.54 | 2.55 | 2.55 | qfq | 5,590,600 | 14,564,678 | -1.16% |
| 2024-07-22 | 2.57 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 3,990,500 | 10,252,700 | 0.00% |
| 2024-07-19 | 2.58 | 2.59 | 2.52 | 2.58 | 2.58 | qfq | 5,247,400 | 13,401,787 | -0.39% |
| 2024-07-18 | 2.59 | 2.60 | 2.54 | 2.59 | 2.59 | qfq | 3,933,295 | 10,101,327 | -0.38% |
| 2024-07-17 | 2.59 | 2.63 | 2.57 | 2.60 | 2.60 | qfq | 3,738,600 | 9,747,579 | 0.39% |
| 2024-07-16 | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 4,135,000 | 10,723,509 | -0.38% |
| 2024-07-15 | 2.63 | 2.67 | 2.59 | 2.60 | 2.60 | qfq | 4,010,900 | 10,478,924 | -1.89% |
| 2024-07-12 | 2.62 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 6,569,700 | 17,589,337 | 0.76% |
| 2024-07-11 | 2.58 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 5,022,600 | 13,118,679 | 2.73% |
| 2024-07-10 | 2.60 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 4,698,600 | 12,058,530 | -2.29% |
| 2024-07-09 | 2.56 | 2.63 | 2.52 | 2.62 | 2.62 | qfq | 7,695,635 | 19,825,138 | 1.55% |
| 2024-07-08 | 2.63 | 2.65 | 2.55 | 2.58 | 2.58 | qfq | 5,619,300 | 14,467,816 | -1.90% |
| 2024-07-05 | 2.60 | 2.66 | 2.57 | 2.63 | 2.63 | qfq | 4,125,408 | 10,817,663 | 0.38% |
| 2024-07-04 | 2.75 | 2.75 | 2.60 | 2.62 | 2.62 | qfq | 5,807,000 | 15,345,791 | -4.03% |
| 2024-07-03 | 2.71 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 4,549,600 | 12,473,180 | 0.37% |
| 2024-07-02 | 2.69 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 7,377,835 | 20,119,647 | 0.74% |
| 2024-07-01 | 2.62 | 2.70 | 2.60 | 2.70 | 2.70 | qfq | 7,842,500 | 20,936,535 | 3.05% |
| 2024-06-28 | 2.63 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 5,403,700 | 14,253,091 | 0.00% |
| 2024-06-27 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | qfq | 4,713,600 | 12,475,220 | -1.50% |
| 2024-06-26 | 2.64 | 2.67 | 2.59 | 2.66 | 2.66 | qfq | 5,293,600 | 13,913,185 | 1.14% |
| 2024-06-25 | 2.56 | 2.69 | 2.55 | 2.63 | 2.63 | qfq | 7,505,000 | 19,686,652 | 2.33% |
| 2024-06-24 | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | qfq | 7,222,099 | 18,809,278 | -4.46% |
| 2024-06-21 | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | qfq | 5,239,301 | 13,993,343 | 1.13% |
| 2024-06-20 | 2.72 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 8,381,501 | 22,331,860 | -1.85% |
| 2024-06-19 | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 7,459,900 | 20,172,150 | 0.37% |
| 2024-06-18 | 2.70 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 5,422,600 | 14,676,623 | 0.37% |
| 2024-06-17 | 2.74 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 9,189,334 | 24,818,654 | -2.54% |
| 2024-06-14 | 2.66 | 2.84 | 2.63 | 2.76 | 2.76 | qfq | 16,345,160 | 45,017,991 | 4.15% |
| 2024-06-13 | 2.69 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 5,461,200 | 14,513,624 | -1.12% |
| 2024-06-12 | 2.63 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 6,964,900 | 18,564,424 | 1.13% |
| 2024-06-11 | 2.70 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 7,213,840 | 19,170,401 | -2.57% |
| 2024-06-07 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | qfq | 10,050,700 | 27,147,302 | 2.26% |
| 2024-06-06 | 2.76 | 2.78 | 2.62 | 2.66 | 2.66 | qfq | 14,234,600 | 38,070,330 | -3.27% |
| 2024-06-05 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | qfq | 8,008,500 | 22,279,458 | -2.83% |
| 2024-06-04 | 2.84 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 9,107,700 | 25,757,644 | -0.35% |
| 2024-06-03 | 2.92 | 2.93 | 2.79 | 2.84 | 2.84 | qfq | 12,435,400 | 35,285,073 | -2.41% |
| 2024-05-31 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 7,429,900 | 21,616,055 | -0.34% |
| 2024-05-30 | 3.00 | 3.02 | 2.90 | 2.92 | 2.92 | qfq | 9,967,412 | 29,403,900 | -2.99% |
| 2024-05-29 | 3.01 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 8,904,000 | 27,057,424 | 0.33% |
| 2024-05-28 | 3.10 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 10,110,500 | 30,655,136 | -2.91% |
| 2024-05-27 | 3.15 | 3.16 | 3.02 | 3.09 | 3.09 | qfq | 9,630,900 | 29,596,089 | -1.90% |
| 2024-05-24 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 11,493,110 | 36,520,548 | -2.78% |
| 2024-05-23 | 3.31 | 3.32 | 3.20 | 3.24 | 3.24 | qfq | 18,597,000 | 60,452,463 | -2.70% |
| 2024-05-22 | 3.30 | 3.42 | 3.30 | 3.33 | 3.33 | qfq | 23,908,900 | 80,386,313 | 0.91% |
| 2024-05-21 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | qfq | 18,471,000 | 61,199,075 | 0.61% |
| 2024-05-20 | 3.31 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 30,831,350 | 101,747,357 | -1.50% |
| 2024-05-17 | 3.19 | 3.35 | 3.17 | 3.33 | 3.33 | qfq | 37,034,100 | 120,837,432 | 4.39% |
| 2024-05-16 | 3.10 | 3.25 | 3.10 | 3.19 | 3.19 | qfq | 29,805,750 | 95,265,198 | 3.24% |
| 2024-05-15 | 3.08 | 3.17 | 3.07 | 3.09 | 3.09 | qfq | 17,341,900 | 54,183,215 | 0.32% |
| 2024-05-14 | 3.04 | 3.11 | 3.03 | 3.08 | 3.08 | qfq | 11,781,224 | 36,232,949 | 1.65% |
| 2024-05-13 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 10,042,800 | 30,710,339 | -1.94% |
| 2024-05-10 | 3.06 | 3.13 | 3.01 | 3.09 | 3.09 | qfq | 14,589,360 | 44,928,209 | 1.64% |
| 2024-05-09 | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 10,393,400 | 31,524,950 | 1.67% |
| 2024-05-08 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | qfq | 12,217,100 | 36,670,305 | -2.92% |
| 2024-05-07 | 3.06 | 3.13 | 3.01 | 3.08 | 3.08 | qfq | 10,674,200 | 32,727,381 | 0.65% |
| 2024-05-06 | 3.12 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 15,916,800 | 49,276,568 | 0.33% |
| 2024-04-30 | 3.13 | 3.14 | 3.00 | 3.05 | 3.05 | qfq | 12,599,300 | 38,534,463 | -2.87% |
| 2024-04-29 | 2.95 | 3.17 | 2.93 | 3.14 | 3.14 | qfq | 18,755,799 | 57,890,956 | 6.44% |
| 2024-04-26 | 2.84 | 2.98 | 2.81 | 2.95 | 2.95 | qfq | 11,381,100 | 33,071,449 | 3.51% |
| 2024-04-25 | 2.80 | 2.87 | 2.79 | 2.85 | 2.85 | qfq | 6,220,101 | 17,664,893 | 1.06% |
| 2024-04-24 | 2.85 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 8,376,399 | 23,573,987 | -1.40% |
| 2024-04-23 | 2.78 | 2.99 | 2.78 | 2.86 | 2.86 | qfq | 11,287,199 | 32,634,549 | 2.88% |
| 2024-04-22 | 2.85 | 2.86 | 2.75 | 2.78 | 2.78 | qfq | 7,438,117 | 20,747,699 | -1.77% |
| 2024-04-19 | 2.91 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 9,473,900 | 27,288,281 | -3.08% |
| 2024-04-18 | 2.94 | 3.01 | 2.89 | 2.92 | 2.92 | qfq | 13,352,949 | 39,180,478 | -1.02% |
| 2024-04-17 | 2.72 | 2.95 | 2.72 | 2.95 | 2.95 | qfq | 18,987,900 | 54,587,524 | 10.07% |
| 2024-04-16 | 2.90 | 2.90 | 2.67 | 2.68 | 2.68 | qfq | 10,850,836 | 29,707,865 | -8.22% |
| 2024-04-15 | 3.00 | 3.12 | 2.87 | 2.92 | 2.92 | qfq | 13,133,700 | 38,983,073 | -3.31% |
| 2024-04-12 | 3.09 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 9,237,000 | 28,143,455 | -2.58% |
| 2024-04-11 | 3.04 | 3.12 | 3.00 | 3.10 | 3.10 | qfq | 10,491,400 | 32,401,751 | 1.64% |
| 2024-04-10 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | qfq | 13,700,900 | 42,715,978 | -4.69% |
| 2024-04-09 | 3.10 | 3.27 | 3.08 | 3.20 | 3.20 | qfq | 17,657,087 | 56,086,309 | 3.56% |
| 2024-04-08 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 10,202,000 | 31,795,752 | -2.52% |
| 2024-04-03 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 9,992,600 | 31,675,545 | -0.63% |
| 2024-04-02 | 3.15 | 3.21 | 3.12 | 3.19 | 3.19 | qfq | 13,665,501 | 43,364,134 | 1.59% |
| 2024-04-01 | 3.10 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 10,367,779 | 32,348,955 | 0.64% |
| 2024-03-29 | 3.08 | 3.13 | 3.04 | 3.12 | 3.12 | qfq | 7,331,700 | 22,636,215 | 1.30% |
| 2024-03-28 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | qfq | 8,591,552 | 26,597,038 | 0.00% |
| 2024-03-27 | 3.20 | 3.21 | 3.08 | 3.08 | 3.08 | qfq | 8,978,900 | 28,137,784 | -3.45% |
| 2024-03-26 | 3.16 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 9,359,462 | 29,644,548 | 1.27% |
| 2024-03-25 | 3.21 | 3.25 | 3.14 | 3.15 | 3.15 | qfq | 11,563,644 | 36,824,549 | -1.87% |
| 2024-03-22 | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 13,920,500 | 44,483,964 | -0.62% |
| 2024-03-21 | 3.21 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 13,749,600 | 44,439,186 | 0.62% |
| 2024-03-20 | 3.16 | 3.21 | 3.12 | 3.21 | 3.21 | qfq | 10,233,100 | 32,562,695 | 1.58% |
| 2024-03-19 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | qfq | 8,363,802 | 26,513,653 | -0.32% |
| 2024-03-18 | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | qfq | 7,856,600 | 24,727,375 | 0.96% |
| 2024-03-15 | 3.12 | 3.14 | 3.07 | 3.14 | 3.14 | qfq | 8,967,600 | 27,920,506 | 0.96% |
| 2024-03-14 | 3.14 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 12,637,400 | 39,703,261 | -1.27% |
| 2024-03-13 | 3.14 | 3.18 | 3.03 | 3.15 | 3.15 | qfq | 19,429,200 | 60,286,127 | 0.32% |
| 2024-03-12 | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | qfq | 17,003,310 | 52,660,514 | 2.95% |
| 2024-03-11 | 3.02 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 10,248,001 | 30,953,157 | 1.33% |
| 2024-03-08 | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | qfq | 7,915,800 | 23,537,175 | 0.67% |
| 2024-03-07 | 2.97 | 3.05 | 2.96 | 2.99 | 2.99 | qfq | 8,777,666 | 26,345,623 | 0.34% |
| 2024-03-06 | 2.94 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 8,625,200 | 25,716,934 | 0.68% |
| 2024-03-05 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | qfq | 9,965,900 | 29,632,223 | -2.63% |
| 2024-03-04 | 3.07 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 10,579,602 | 32,077,048 | -1.30% |
| 2024-03-01 | 3.14 | 3.15 | 3.04 | 3.08 | 3.08 | qfq | 12,866,600 | 39,637,752 | -1.28% |
| 2024-02-29 | 2.99 | 3.14 | 2.96 | 3.12 | 3.12 | qfq | 18,327,500 | 56,565,183 | 4.00% |
| 2024-02-28 | 3.25 | 3.31 | 3.00 | 3.00 | 3.00 | qfq | 22,135,392 | 70,212,949 | -7.41% |
| 2024-02-27 | 3.15 | 3.29 | 3.11 | 3.24 | 3.24 | qfq | 15,733,800 | 50,580,696 | 2.53% |
| 2024-02-26 | 3.12 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 15,330,545 | 48,399,020 | 1.28% |
| 2024-02-23 | 3.03 | 3.14 | 3.02 | 3.12 | 3.12 | qfq | 13,937,040 | 42,915,995 | 2.97% |
| 2024-02-22 | 3.01 | 3.04 | 2.97 | 3.03 | 3.03 | qfq | 13,969,900 | 42,007,076 | 0.66% |
| 2024-02-21 | 2.91 | 3.13 | 2.89 | 3.01 | 3.01 | qfq | 24,174,892 | 73,495,998 | 2.73% |
| 2024-02-20 | 2.95 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 18,065,169 | 52,754,908 | -0.68% |
| 2024-02-19 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | qfq | 26,309,334 | 75,990,822 | 6.50% |
| 2024-02-08 | 2.55 | 2.78 | 2.49 | 2.77 | 2.77 | qfq | 32,143,510 | 84,881,006 | 9.49% |
| 2024-02-07 | 2.75 | 2.76 | 2.49 | 2.53 | 2.53 | qfq | 46,529,914 | 119,321,773 | -8.00% |
| 2024-02-06 | 2.79 | 2.94 | 2.61 | 2.75 | 2.75 | qfq | 35,567,700 | 95,922,654 | -5.17% |
| 2024-02-05 | 3.17 | 3.19 | 2.90 | 2.90 | 2.90 | qfq | 27,567,153 | 81,190,904 | -9.94% |
| 2024-02-02 | 3.30 | 3.45 | 3.14 | 3.22 | 3.22 | qfq | 23,470,253 | 77,600,775 | -3.30% |
| 2024-02-01 | 3.42 | 3.48 | 3.31 | 3.33 | 3.33 | qfq | 22,683,800 | 76,357,962 | -4.31% |
| 2024-01-31 | 3.67 | 3.69 | 3.46 | 3.48 | 3.48 | qfq | 25,860,206 | 91,810,601 | -5.43% |
| 2024-01-30 | 3.74 | 3.96 | 3.61 | 3.68 | 3.68 | qfq | 35,722,312 | 133,201,509 | -4.17% |
| 2024-01-29 | 3.89 | 3.92 | 3.74 | 3.84 | 3.84 | qfq | 32,156,877 | 123,669,213 | -1.54% |
| 2024-01-26 | 3.71 | 3.94 | 3.71 | 3.90 | 3.90 | qfq | 34,077,944 | 132,131,181 | 5.12% |
| 2024-01-25 | 3.58 | 3.73 | 3.58 | 3.71 | 3.71 | qfq | 24,549,110 | 90,180,867 | 3.63% |
| 2024-01-24 | 3.45 | 3.61 | 3.42 | 3.58 | 3.58 | qfq | 22,833,300 | 80,412,209 | 4.37% |
| 2024-01-23 | 3.37 | 3.47 | 3.31 | 3.43 | 3.43 | qfq | 20,017,250 | 67,598,729 | 1.18% |
| 2024-01-22 | 3.61 | 3.64 | 3.34 | 3.39 | 3.39 | qfq | 27,743,006 | 97,231,563 | -7.12% |
| 2024-01-19 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 19,797,144 | 73,330,401 | -3.18% |
| 2024-01-18 | 3.81 | 3.86 | 3.62 | 3.77 | 3.77 | qfq | 37,173,977 | 138,274,847 | -2.33% |
| 2024-01-17 | 4.02 | 4.05 | 3.86 | 3.86 | 3.86 | qfq | 31,010,100 | 121,578,728 | -3.02% |
| 2024-01-16 | 4.09 | 4.17 | 3.90 | 3.98 | 3.98 | qfq | 41,163,500 | 164,905,654 | -0.50% |
| 2024-01-15 | 3.95 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 35,335,000 | 141,279,468 | 0.76% |
| 2024-01-12 | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | qfq | 42,939,601 | 172,645,417 | -2.46% |
| 2024-01-11 | 4.10 | 4.20 | 4.01 | 4.07 | 4.07 | qfq | 81,806,266 | 333,647,060 | -2.16% |
| 2024-01-10 | 3.78 | 4.16 | 3.76 | 4.16 | 4.16 | qfq | 33,830,557 | 136,723,378 | 10.05% |
| 2024-01-09 | 3.83 | 3.86 | 3.73 | 3.78 | 3.78 | qfq | 30,510,355 | 115,693,907 | -1.82% |
| 2024-01-08 | 3.98 | 4.13 | 3.84 | 3.85 | 3.85 | qfq | 36,358,800 | 142,071,258 | -2.04% |
| 2024-01-05 | 4.03 | 4.05 | 3.88 | 3.93 | 3.93 | qfq | 38,203,800 | 150,786,694 | -2.48% |
| 2024-01-04 | 4.19 | 4.19 | 3.97 | 4.03 | 4.03 | qfq | 60,319,676 | 244,025,718 | -0.98% |
| 2024-01-03 | 3.69 | 4.07 | 3.68 | 4.07 | 4.07 | qfq | 27,236,826 | 107,511,213 | 10.00% |
| 2024-01-02 | 3.69 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 12,098,300 | 44,697,996 | 0.54% |
| 2023-12-29 | 3.73 | 3.76 | 3.68 | 3.68 | 3.68 | qfq | 18,228,800 | 67,416,979 | -1.60% |
| 2023-12-28 | 3.75 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 12,264,400 | 45,902,882 | 0.00% |
| 2023-12-27 | 3.72 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 12,685,402 | 47,200,833 | 0.00% |
| 2023-12-26 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | qfq | 12,179,110 | 45,892,386 | -0.80% |
| 2023-12-25 | 3.87 | 3.87 | 3.73 | 3.77 | 3.77 | qfq | 13,327,500 | 50,363,541 | -2.84% |
| 2023-12-22 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 12,101,771 | 47,191,749 | -1.52% |
| 2023-12-21 | 3.90 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 13,333,701 | 52,238,837 | 0.51% |
| 2023-12-20 | 3.97 | 3.99 | 3.89 | 3.92 | 3.92 | qfq | 13,502,301 | 53,019,242 | -1.51% |
| 2023-12-19 | 4.06 | 4.06 | 3.91 | 3.98 | 3.98 | qfq | 18,949,245 | 75,333,029 | -1.49% |
| 2023-12-18 | 4.06 | 4.11 | 3.98 | 4.04 | 4.04 | qfq | 28,167,101 | 113,942,070 | -0.49% |
| 2023-12-15 | 4.08 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 25,200,401 | 103,209,515 | 0.00% |
| 2023-12-14 | 4.08 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 24,741,400 | 101,066,882 | 0.00% |
| 2023-12-13 | 4.07 | 4.23 | 4.03 | 4.06 | 4.06 | qfq | 43,973,847 | 180,422,275 | -0.98% |
| 2023-12-12 | 3.90 | 4.21 | 3.89 | 4.10 | 4.10 | qfq | 34,684,937 | 140,547,469 | 5.94% |
| 2023-12-11 | 3.88 | 3.90 | 3.80 | 3.87 | 3.87 | qfq | 15,959,987 | 61,704,251 | -0.26% |
| 2023-12-08 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | qfq | 16,232,000 | 63,636,834 | -2.76% |
| 2023-12-07 | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 13,964,300 | 55,725,789 | 0.00% |
| 2023-12-06 | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 13,362,300 | 53,291,564 | 1.53% |
| 2023-12-05 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | qfq | 10,692,400 | 42,382,637 | -1.50% |
| 2023-12-04 | 4.00 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 14,255,800 | 56,704,531 | -0.25% |
| 2023-12-01 | 3.91 | 4.02 | 3.90 | 4.00 | 4.00 | qfq | 19,208,450 | 76,441,830 | 2.56% |
| 2023-11-30 | 3.89 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 20,503,994 | 79,866,724 | 0.00% |
| 2023-11-29 | 3.98 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 15,144,600 | 59,326,904 | -1.76% |
| 2023-11-28 | 4.05 | 4.07 | 3.95 | 3.97 | 3.97 | qfq | 18,682,671 | 74,659,263 | -1.98% |
| 2023-11-27 | 4.05 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 30,265,844 | 121,657,515 | -0.25% |
| 2023-11-24 | 4.07 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 37,771,301 | 154,675,156 | 0.00% |
| 2023-11-23 | 4.01 | 4.09 | 3.93 | 4.06 | 4.06 | qfq | 38,047,100 | 153,065,715 | 1.50% |
| 2023-11-22 | 3.91 | 4.04 | 3.91 | 4.00 | 4.00 | qfq | 44,951,672 | 179,667,866 | 1.78% |
| 2023-11-21 | 3.82 | 3.97 | 3.82 | 3.93 | 3.93 | qfq | 42,798,428 | 167,576,763 | 3.15% |
| 2023-11-20 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 27,942,426 | 106,307,692 | 1.06% |
| 2023-11-17 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 24,036,401 | 90,676,332 | 0.53% |
| 2023-11-16 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | qfq | 26,855,401 | 100,852,728 | -0.53% |
| 2023-11-15 | 3.83 | 3.86 | 3.74 | 3.77 | 3.77 | qfq | 44,587,370 | 169,523,498 | -1.05% |
| 2023-11-14 | 3.78 | 3.81 | 3.72 | 3.81 | 3.81 | qfq | 49,368,763 | 186,372,589 | 1.33% |
| 2023-11-13 | 3.80 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 62,240,449 | 234,672,382 | -1.57% |
| 2023-11-10 | 4.00 | 4.13 | 3.81 | 3.82 | 3.82 | qfq | 119,582,388 | 462,197,977 | -9.69% |
| 2023-11-09 | 4.32 | 4.66 | 4.22 | 4.23 | 4.23 | qfq | 174,711,415 | 785,766,624 | -0.24% |
| 2023-11-08 | 3.98 | 4.24 | 3.97 | 4.24 | 4.24 | qfq | 89,128,481 | 373,502,325 | 10.13% |
| 2023-11-07 | 3.68 | 3.98 | 3.64 | 3.85 | 3.85 | qfq | 44,883,156 | 172,410,115 | 4.62% |
| 2023-11-06 | 3.60 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 10,540,231 | 38,484,871 | 2.79% |
| 2023-11-03 | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 9,661,834 | 34,901,356 | -2.45% |
| 2023-11-02 | 3.63 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 10,995,733 | 40,232,787 | 1.10% |
| 2023-11-01 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 7,789,744 | 28,317,926 | -1.09% |
| 2023-10-31 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | qfq | 12,874,944 | 46,913,524 | 1.94% |
| 2023-10-30 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | qfq | 14,571,500 | 52,577,041 | 1.69% |
| 2023-10-27 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 7,110,700 | 25,179,034 | 0.57% |
| 2023-10-26 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 8,461,300 | 29,744,845 | -1.95% |
| 2023-10-25 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | qfq | 11,165,324 | 39,869,829 | 1.99% |
| 2023-10-24 | 3.41 | 3.54 | 3.39 | 3.52 | 3.52 | qfq | 11,895,124 | 41,526,547 | 3.83% |
| 2023-10-23 | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 9,037,700 | 30,724,046 | -2.59% |
| 2023-10-20 | 3.44 | 3.53 | 3.42 | 3.48 | 3.48 | qfq | 11,068,332 | 38,602,550 | 0.87% |
| 2023-10-19 | 3.45 | 3.52 | 3.41 | 3.45 | 3.45 | qfq | 6,920,045 | 24,026,766 | 0.00% |
| 2023-10-18 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | qfq | 6,312,158 | 21,957,331 | -1.15% |
| 2023-10-17 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | qfq | 5,899,000 | 20,508,207 | 0.58% |
| 2023-10-16 | 3.48 | 3.53 | 3.47 | 3.47 | 3.47 | qfq | 8,576,500 | 29,925,515 | -0.57% |
| 2023-10-13 | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 7,867,701 | 27,676,254 | -2.24% |
| 2023-10-12 | 3.54 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 8,783,931 | 31,265,209 | 0.85% |
| 2023-10-11 | 3.54 | 3.56 | 3.47 | 3.54 | 3.54 | qfq | 9,036,171 | 31,891,979 | -0.28% |
| 2023-10-10 | 3.57 | 3.59 | 3.52 | 3.55 | 3.55 | qfq | 7,783,300 | 27,583,510 | -0.28% |
| 2023-10-09 | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 11,877,000 | 42,508,908 | -3.26% |
| 2023-09-28 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | qfq | 8,524,756 | 31,307,121 | 0.82% |
| 2023-09-27 | 3.68 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 8,734,556 | 31,986,678 | -0.54% |
| 2023-09-26 | 3.69 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 8,581,200 | 31,576,773 | -0.27% |
| 2023-09-25 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 12,997,200 | 47,973,818 | -1.87% |
| 2023-09-22 | 3.73 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 9,817,500 | 36,814,361 | 0.81% |
| 2023-09-21 | 3.73 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 9,515,200 | 35,579,527 | -0.53% |
| 2023-09-20 | 3.72 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 11,990,000 | 44,913,313 | 0.00% |
| 2023-09-19 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 8,555,100 | 32,015,150 | -0.80% |
| 2023-09-18 | 3.78 | 3.78 | 3.71 | 3.77 | 3.77 | qfq | 8,299,400 | 31,007,183 | 0.00% |
| 2023-09-15 | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 8,395,500 | 31,700,350 | 0.27% |
| 2023-09-14 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 5,263,800 | 19,878,122 | -0.79% |
| 2023-09-13 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 8,440,674 | 31,934,843 | -0.26% |
| 2023-09-12 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 6,716,764 | 25,469,709 | -0.26% |
| 2023-09-11 | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 11,593,900 | 44,148,878 | -0.26% |
| 2023-09-08 | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 8,050,800 | 30,672,746 | 0.26% |
| 2023-09-07 | 3.81 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 13,784,700 | 52,945,958 | 0.26% |
| 2023-09-06 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | qfq | 15,467,424 | 58,566,215 | 1.60% |
| 2023-09-05 | 3.87 | 3.89 | 3.72 | 3.74 | 3.74 | qfq | 13,202,800 | 49,546,465 | -3.11% |
| 2023-09-04 | 3.84 | 3.96 | 3.83 | 3.86 | 3.86 | qfq | 19,520,700 | 76,254,706 | 1.58% |
| 2023-09-01 | 3.95 | 3.99 | 3.79 | 3.80 | 3.80 | qfq | 20,531,476 | 79,179,664 | -2.81% |
| 2023-08-31 | 4.15 | 4.16 | 3.91 | 3.91 | 3.91 | qfq | 25,954,124 | 103,401,004 | -5.33% |
| 2023-08-30 | 4.30 | 4.33 | 4.12 | 4.13 | 4.13 | qfq | 26,031,866 | 108,677,432 | -3.28% |
| 2023-08-29 | 4.02 | 4.32 | 3.98 | 4.27 | 4.27 | qfq | 63,329,802 | 264,438,553 | 1.67% |
| 2023-08-28 | 4.33 | 4.36 | 4.18 | 4.20 | 4.20 | qfq | 72,516,166 | 313,268,157 | 6.06% |
| 2023-08-25 | 3.94 | 4.07 | 3.93 | 3.96 | 3.96 | qfq | 14,402,634 | 57,620,053 | 0.51% |
| 2023-08-24 | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | qfq | 8,186,776 | 32,578,190 | -1.01% |
| 2023-08-23 | 4.06 | 4.07 | 3.98 | 3.98 | 3.98 | qfq | 7,666,768 | 30,809,809 | -1.49% |
| 2023-08-22 | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 10,348,100 | 41,717,704 | -0.49% |
| 2023-08-21 | 4.09 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 8,038,700 | 32,826,125 | -1.46% |
| 2023-08-18 | 4.16 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 11,196,400 | 46,639,558 | -1.44% |
| 2023-08-17 | 4.18 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 10,809,477 | 45,052,792 | 0.24% |
| 2023-08-16 | 4.08 | 4.24 | 4.05 | 4.17 | 4.17 | qfq | 11,363,253 | 47,226,787 | 1.46% |
| 2023-08-15 | 4.15 | 4.19 | 4.06 | 4.11 | 4.11 | qfq | 11,111,900 | 45,693,052 | -1.67% |
| 2023-08-14 | 4.19 | 4.22 | 4.10 | 4.18 | 4.18 | qfq | 13,153,614 | 54,602,462 | -2.11% |
| 2023-08-11 | 4.26 | 4.36 | 4.19 | 4.27 | 4.27 | qfq | 18,319,200 | 78,309,380 | 0.71% |
| 2023-08-10 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | qfq | 8,701,967 | 36,810,356 | 0.00% |
| 2023-08-09 | 4.24 | 4.31 | 4.22 | 4.24 | 4.24 | qfq | 15,711,744 | 67,109,179 | -0.24% |
| 2023-08-08 | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | qfq | 13,947,755 | 59,687,066 | -1.16% |
| 2023-08-07 | 4.44 | 4.44 | 4.27 | 4.30 | 4.30 | qfq | 24,143,908 | 104,625,808 | -4.44% |
| 2023-08-04 | 4.58 | 4.67 | 4.43 | 4.50 | 4.50 | qfq | 33,431,417 | 151,266,594 | 0.67% |
| 2023-08-03 | 4.39 | 4.53 | 4.30 | 4.47 | 4.47 | qfq | 29,777,519 | 131,374,862 | 1.82% |
| 2023-08-02 | 4.36 | 4.47 | 4.28 | 4.39 | 4.39 | qfq | 34,250,846 | 150,625,676 | 0.69% |
| 2023-08-01 | 4.27 | 4.44 | 4.24 | 4.36 | 4.36 | qfq | 53,441,128 | 232,500,986 | -1.13% |
| 2023-07-31 | 4.29 | 4.60 | 4.23 | 4.41 | 4.41 | qfq | 76,116,969 | 338,978,200 | 5.50% |
| 2023-07-28 | 4.05 | 4.30 | 4.02 | 4.18 | 4.18 | qfq | 31,351,011 | 130,387,163 | 3.21% |
| 2023-07-27 | 4.01 | 4.10 | 3.96 | 4.05 | 4.05 | qfq | 17,079,328 | 69,146,935 | 0.25% |
| 2023-07-26 | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 21,794,043 | 87,701,850 | 1.51% |
| 2023-07-25 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | qfq | 17,376,588 | 68,682,922 | 3.38% |
| 2023-07-24 | 3.88 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 8,773,926 | 33,753,736 | 0.26% |
| 2023-07-21 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 9,723,300 | 37,430,969 | 0.79% |
| 2023-07-20 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 4,523,200 | 17,273,803 | -0.78% |
| 2023-07-19 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 8,047,718 | 30,802,723 | 1.59% |
| 2023-07-18 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 2,352,600 | 8,874,804 | 0.27% |
| 2023-07-17 | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | qfq | 3,476,715 | 13,040,420 | 0.00% |