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
云维股份600725.SH
最近收盘价3.122026-07-17
最近交易日2026-07-17
成交量（股）17,139,300
成交额（元）53,485,298
日线记录718
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 718 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 | 3.16 | 3.25 | 3.02 | 3.12 | 3.12 | qfq | 17,139,300 | 53,485,298 | -2.19% |
| 2026-07-16 | 3.15 | 3.23 | 3.09 | 3.19 | 3.19 | qfq | 13,732,600 | 43,625,569 | 0.63% |
| 2026-07-15 | 3.08 | 3.25 | 3.07 | 3.17 | 3.17 | qfq | 16,526,732 | 52,611,264 | 2.26% |
| 2026-07-14 | 2.97 | 3.11 | 2.95 | 3.10 | 3.10 | qfq | 15,263,300 | 46,492,801 | 3.33% |
| 2026-07-13 | 3.17 | 3.20 | 2.97 | 3.00 | 3.00 | qfq | 22,717,030 | 69,213,083 | -5.96% |
| 2026-07-10 | 3.11 | 3.27 | 3.06 | 3.19 | 3.19 | qfq | 20,479,459 | 65,233,916 | 1.59% |
| 2026-07-09 | 3.09 | 3.17 | 3.03 | 3.14 | 3.14 | qfq | 14,505,700 | 44,905,637 | 0.64% |
| 2026-07-08 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 10,376,090 | 32,282,597 | 0.00% |
| 2026-07-07 | 3.18 | 3.24 | 3.07 | 3.12 | 3.12 | qfq | 14,902,830 | 46,758,263 | -3.11% |
| 2026-07-06 | 3.18 | 3.23 | 3.11 | 3.22 | 3.22 | qfq | 20,887,080 | 66,138,357 | 1.90% |
| 2026-07-03 | 3.31 | 3.32 | 3.13 | 3.16 | 3.16 | qfq | 22,835,600 | 72,752,540 | -3.07% |
| 2026-07-02 | 3.43 | 3.64 | 3.24 | 3.26 | 3.26 | qfq | 39,558,686 | 134,859,140 | -4.12% |
| 2026-07-01 | 3.09 | 3.40 | 3.06 | 3.40 | 3.40 | qfq | 17,541,776 | 57,740,792 | 10.03% |
| 2026-06-30 | 3.07 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 19,578,533 | 59,836,973 | 0.65% |
| 2026-06-29 | 3.09 | 3.11 | 2.94 | 3.07 | 3.07 | qfq | 23,940,430 | 72,193,827 | -1.29% |
| 2026-06-26 | 3.09 | 3.15 | 3.05 | 3.11 | 3.11 | qfq | 22,780,390 | 70,505,818 | 0.32% |
| 2026-06-25 | 3.15 | 3.21 | 3.06 | 3.10 | 3.10 | qfq | 19,955,690 | 62,272,336 | -2.21% |
| 2026-06-24 | 3.42 | 3.42 | 3.16 | 3.17 | 3.17 | qfq | 26,412,998 | 85,163,857 | -7.04% |
| 2026-06-23 | 3.33 | 3.51 | 3.33 | 3.41 | 3.41 | qfq | 23,522,534 | 81,017,268 | 1.79% |
| 2026-06-22 | 3.37 | 3.37 | 3.21 | 3.35 | 3.35 | qfq | 22,217,874 | 72,791,262 | -1.18% |
| 2026-06-18 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | qfq | 19,887,920 | 67,763,680 | -3.42% |
| 2026-06-17 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | qfq | 20,402,110 | 71,714,050 | -3.04% |
| 2026-06-16 | 3.65 | 3.70 | 3.57 | 3.62 | 3.62 | qfq | 16,398,994 | 59,538,044 | -1.36% |
| 2026-06-15 | 3.77 | 3.80 | 3.64 | 3.67 | 3.67 | qfq | 20,986,322 | 77,754,536 | -2.65% |
| 2026-06-12 | 3.77 | 3.93 | 3.75 | 3.77 | 3.77 | qfq | 15,002,817 | 57,375,239 | -0.79% |
| 2026-06-11 | 3.72 | 3.86 | 3.70 | 3.80 | 3.80 | qfq | 14,967,399 | 56,730,496 | 0.53% |
| 2026-06-10 | 3.82 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 14,376,973 | 54,131,994 | -2.07% |
| 2026-06-09 | 3.90 | 3.92 | 3.82 | 3.86 | 3.86 | qfq | 11,926,735 | 45,990,603 | -1.78% |
| 2026-06-08 | 3.95 | 4.04 | 3.82 | 3.93 | 3.93 | qfq | 19,757,152 | 77,402,362 | -1.75% |
| 2026-06-05 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | qfq | 16,935,377 | 67,753,526 | -0.99% |
| 2026-06-04 | 3.96 | 4.07 | 3.95 | 4.04 | 4.04 | qfq | 22,773,420 | 91,665,603 | 1.00% |
| 2026-06-03 | 3.93 | 4.02 | 3.86 | 4.00 | 4.00 | qfq | 20,146,467 | 79,841,054 | 1.52% |
| 2026-06-02 | 3.94 | 3.95 | 3.85 | 3.94 | 3.94 | qfq | 15,710,703 | 61,134,037 | -0.51% |
| 2026-06-01 | 3.86 | 3.97 | 3.78 | 3.96 | 3.96 | qfq | 16,683,696 | 65,310,246 | 2.33% |
| 2026-05-29 | 3.88 | 3.96 | 3.82 | 3.87 | 3.87 | qfq | 14,688,302 | 57,110,647 | -0.51% |
| 2026-05-28 | 3.86 | 3.93 | 3.80 | 3.89 | 3.89 | qfq | 15,765,389 | 61,009,609 | 0.26% |
| 2026-05-27 | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | qfq | 18,043,245 | 69,893,074 | -3.72% |
| 2026-05-26 | 4.08 | 4.08 | 3.89 | 4.03 | 4.03 | qfq | 20,115,635 | 79,928,328 | -1.47% |
| 2026-05-25 | 4.14 | 4.15 | 4.01 | 4.09 | 4.09 | qfq | 14,592,990 | 59,429,373 | 0.49% |
| 2026-05-22 | 3.98 | 4.07 | 3.95 | 4.07 | 4.07 | qfq | 13,404,040 | 53,900,468 | 2.26% |
| 2026-05-21 | 4.11 | 4.19 | 3.96 | 3.98 | 3.98 | qfq | 21,743,242 | 88,382,537 | -3.63% |
| 2026-05-20 | 4.07 | 4.22 | 4.04 | 4.13 | 4.13 | qfq | 24,777,752 | 102,429,924 | 0.73% |
| 2026-05-19 | 4.03 | 4.11 | 3.95 | 4.10 | 4.10 | qfq | 17,468,396 | 70,851,769 | 1.74% |
| 2026-05-18 | 4.02 | 4.08 | 3.91 | 4.03 | 4.03 | qfq | 18,816,007 | 75,143,322 | -1.23% |
| 2026-05-15 | 4.18 | 4.19 | 3.93 | 4.08 | 4.08 | qfq | 32,935,925 | 132,824,059 | -2.86% |
| 2026-05-14 | 4.02 | 4.22 | 4.00 | 4.20 | 4.20 | qfq | 37,035,968 | 152,488,249 | 4.22% |
| 2026-05-13 | 3.93 | 4.06 | 3.89 | 4.03 | 4.03 | qfq | 20,709,680 | 82,582,670 | 2.03% |
| 2026-05-12 | 4.08 | 4.08 | 3.91 | 3.95 | 3.95 | qfq | 25,775,110 | 102,066,347 | -3.66% |
| 2026-05-11 | 4.22 | 4.23 | 4.06 | 4.10 | 4.10 | qfq | 29,192,323 | 120,101,440 | -3.07% |
| 2026-05-08 | 4.12 | 4.33 | 4.09 | 4.23 | 4.23 | qfq | 27,746,346 | 116,982,236 | 1.44% |
| 2026-05-07 | 4.21 | 4.21 | 4.08 | 4.17 | 4.17 | qfq | 22,790,720 | 94,253,878 | -1.18% |
| 2026-05-06 | 4.23 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 17,291,075 | 72,302,241 | -0.24% |
| 2026-04-30 | 4.18 | 4.23 | 4.12 | 4.23 | 4.23 | qfq | 15,037,831 | 62,815,903 | 0.71% |
| 2026-04-29 | 4.10 | 4.30 | 4.08 | 4.20 | 4.20 | qfq | 27,781,232 | 116,592,660 | 2.94% |
| 2026-04-28 | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | qfq | 17,479,747 | 70,610,577 | 1.49% |
| 2026-04-27 | 4.09 | 4.14 | 3.97 | 4.02 | 4.02 | qfq | 23,738,332 | 95,371,867 | -1.47% |
| 2026-04-24 | 4.07 | 4.08 | 3.99 | 4.08 | 4.08 | qfq | 14,982,222 | 60,470,417 | 0.00% |
| 2026-04-23 | 4.09 | 4.15 | 4.04 | 4.08 | 4.08 | qfq | 19,334,521 | 78,830,796 | -0.97% |
| 2026-04-22 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 14,095,423 | 57,659,214 | 0.49% |
| 2026-04-21 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 14,770,279 | 60,675,905 | -0.97% |
| 2026-04-20 | 4.10 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 15,775,892 | 64,796,537 | 0.98% |
| 2026-04-17 | 4.17 | 4.17 | 4.05 | 4.10 | 4.10 | qfq | 17,706,185 | 72,352,114 | -1.68% |
| 2026-04-16 | 4.15 | 4.20 | 4.09 | 4.17 | 4.17 | qfq | 15,634,390 | 64,936,116 | 0.72% |
| 2026-04-15 | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | qfq | 20,683,852 | 86,795,854 | -3.04% |
| 2026-04-14 | 4.26 | 4.37 | 4.19 | 4.27 | 4.27 | qfq | 18,486,840 | 78,976,092 | 1.18% |
| 2026-04-13 | 4.24 | 4.28 | 4.14 | 4.22 | 4.22 | qfq | 20,362,112 | 85,562,050 | -1.17% |
| 2026-04-10 | 4.36 | 4.40 | 4.26 | 4.27 | 4.27 | qfq | 20,185,242 | 87,216,427 | -1.84% |
| 2026-04-09 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 13,291,012 | 57,957,163 | -1.58% |
| 2026-04-08 | 4.35 | 4.46 | 4.34 | 4.42 | 4.42 | qfq | 21,153,203 | 93,121,441 | 3.76% |
| 2026-04-07 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 12,684,660 | 53,804,677 | 0.71% |
| 2026-04-03 | 4.36 | 4.41 | 4.19 | 4.23 | 4.23 | qfq | 17,902,070 | 76,160,810 | -3.20% |
| 2026-04-02 | 4.51 | 4.52 | 4.34 | 4.37 | 4.37 | qfq | 18,552,783 | 82,047,397 | -3.32% |
| 2026-04-01 | 4.48 | 4.67 | 4.47 | 4.52 | 4.52 | qfq | 22,952,959 | 104,437,346 | 2.03% |
| 2026-03-31 | 4.41 | 4.54 | 4.40 | 4.43 | 4.43 | qfq | 18,899,570 | 84,464,671 | -0.67% |
| 2026-03-30 | 4.47 | 4.54 | 4.40 | 4.46 | 4.46 | qfq | 17,941,706 | 80,024,811 | -0.89% |
| 2026-03-27 | 4.40 | 4.53 | 4.37 | 4.50 | 4.50 | qfq | 13,815,750 | 61,914,613 | 1.12% |
| 2026-03-26 | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | qfq | 20,389,590 | 91,150,244 | -2.41% |
| 2026-03-25 | 4.43 | 4.58 | 4.39 | 4.56 | 4.56 | qfq | 24,571,564 | 110,493,710 | 2.93% |
| 2026-03-24 | 4.30 | 4.45 | 4.24 | 4.43 | 4.43 | qfq | 35,577,800 | 154,813,660 | 4.98% |
| 2026-03-23 | 4.48 | 4.49 | 4.18 | 4.22 | 4.22 | qfq | 40,711,210 | 176,031,402 | -7.66% |
| 2026-03-20 | 4.64 | 4.74 | 4.55 | 4.57 | 4.57 | qfq | 23,098,690 | 107,333,276 | -2.14% |
| 2026-03-19 | 4.79 | 4.84 | 4.62 | 4.67 | 4.67 | qfq | 26,827,283 | 126,050,082 | -3.11% |
| 2026-03-18 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | qfq | 18,702,609 | 89,545,896 | 0.84% |
| 2026-03-17 | 4.88 | 4.97 | 4.77 | 4.78 | 4.78 | qfq | 26,535,080 | 128,671,724 | -2.05% |
| 2026-03-16 | 5.20 | 5.28 | 4.85 | 4.88 | 4.88 | qfq | 40,497,295 | 202,527,543 | -6.51% |
| 2026-03-13 | 5.05 | 5.40 | 5.05 | 5.22 | 5.22 | qfq | 38,770,998 | 201,593,717 | 2.35% |
| 2026-03-12 | 5.17 | 5.18 | 5.01 | 5.10 | 5.10 | qfq | 29,774,236 | 151,161,276 | -1.35% |
| 2026-03-11 | 5.47 | 5.55 | 5.05 | 5.17 | 5.17 | qfq | 64,110,354 | 336,385,036 | -5.48% |
| 2026-03-10 | 5.21 | 5.49 | 5.21 | 5.47 | 5.47 | qfq | 43,003,572 | 232,496,927 | 3.21% |
| 2026-03-09 | 5.30 | 5.39 | 5.18 | 5.30 | 5.30 | qfq | 32,282,008 | 170,333,910 | 0.00% |
| 2026-03-06 | 5.12 | 5.32 | 5.05 | 5.30 | 5.30 | qfq | 33,476,434 | 174,403,230 | 2.71% |
| 2026-03-05 | 5.10 | 5.20 | 5.03 | 5.16 | 5.16 | qfq | 34,994,534 | 179,822,262 | 2.79% |
| 2026-03-04 | 5.00 | 5.16 | 4.89 | 5.02 | 5.02 | qfq | 35,076,680 | 176,423,109 | -1.38% |
| 2026-03-03 | 5.34 | 5.47 | 5.00 | 5.09 | 5.09 | qfq | 55,342,039 | 289,047,957 | -4.68% |
| 2026-03-02 | 5.29 | 5.37 | 5.15 | 5.34 | 5.34 | qfq | 71,041,291 | 373,797,516 | -0.93% |
| 2026-02-27 | 4.89 | 5.39 | 4.88 | 5.39 | 5.39 | qfq | 33,664,729 | 178,097,167 | 10.00% |
| 2026-02-26 | 4.84 | 4.98 | 4.76 | 4.90 | 4.90 | qfq | 32,034,593 | 155,741,632 | 1.24% |
| 2026-02-25 | 4.83 | 4.93 | 4.79 | 4.84 | 4.84 | qfq | 23,657,880 | 114,666,838 | 0.21% |
| 2026-02-24 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 24,753,300 | 119,353,673 | 0.42% |
| 2026-02-13 | 4.68 | 4.83 | 4.67 | 4.81 | 4.81 | qfq | 23,861,686 | 114,024,761 | 1.91% |
| 2026-02-12 | 4.78 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 19,967,896 | 94,109,366 | -0.84% |
| 2026-02-11 | 4.70 | 4.86 | 4.67 | 4.76 | 4.76 | qfq | 25,207,532 | 120,436,375 | 1.28% |
| 2026-02-10 | 4.79 | 4.80 | 4.62 | 4.70 | 4.70 | qfq | 20,178,737 | 94,369,579 | -1.26% |
| 2026-02-09 | 4.63 | 4.79 | 4.60 | 4.76 | 4.76 | qfq | 28,586,642 | 135,380,014 | 3.93% |
| 2026-02-06 | 4.58 | 4.65 | 4.54 | 4.58 | 4.58 | qfq | 17,328,510 | 79,594,246 | -0.43% |
| 2026-02-05 | 4.68 | 4.71 | 4.59 | 4.60 | 4.60 | qfq | 22,158,720 | 102,648,028 | -2.75% |
| 2026-02-04 | 4.70 | 4.82 | 4.63 | 4.73 | 4.73 | qfq | 31,157,950 | 147,056,378 | 0.42% |
| 2026-02-03 | 4.55 | 4.73 | 4.50 | 4.71 | 4.71 | qfq | 29,900,918 | 138,499,085 | 3.06% |
| 2026-02-02 | 4.66 | 4.73 | 4.48 | 4.57 | 4.57 | qfq | 40,422,332 | 185,661,365 | -3.99% |
| 2026-01-30 | 4.88 | 4.98 | 4.62 | 4.76 | 4.76 | qfq | 55,183,977 | 262,868,402 | -2.86% |
| 2026-01-29 | 4.80 | 5.04 | 4.76 | 4.90 | 4.90 | qfq | 58,519,958 | 287,102,020 | 2.30% |
| 2026-01-28 | 4.70 | 4.84 | 4.67 | 4.79 | 4.79 | qfq | 45,451,200 | 217,484,844 | 2.35% |
| 2026-01-27 | 4.65 | 4.94 | 4.58 | 4.68 | 4.68 | qfq | 50,418,820 | 237,438,801 | 0.00% |
| 2026-01-26 | 4.63 | 4.72 | 4.57 | 4.68 | 4.68 | qfq | 36,009,933 | 167,251,477 | 1.08% |
| 2026-01-23 | 4.60 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 38,485,530 | 177,746,184 | 0.65% |
| 2026-01-22 | 4.45 | 4.64 | 4.40 | 4.60 | 4.60 | qfq | 50,278,796 | 227,904,471 | 4.55% |
| 2026-01-21 | 4.41 | 4.43 | 4.32 | 4.40 | 4.40 | qfq | 32,228,734 | 141,088,329 | -1.35% |
| 2026-01-20 | 4.56 | 4.58 | 4.43 | 4.46 | 4.46 | qfq | 34,693,810 | 155,203,670 | -2.19% |
| 2026-01-19 | 4.46 | 4.73 | 4.39 | 4.56 | 4.56 | qfq | 70,990,939 | 325,165,644 | 1.79% |
| 2026-01-16 | 4.47 | 4.63 | 4.39 | 4.48 | 4.48 | qfq | 83,737,353 | 374,092,039 | -0.88% |
| 2026-01-15 | 4.10 | 4.52 | 4.05 | 4.52 | 4.52 | qfq | 109,967,493 | 489,412,289 | 9.98% |
| 2026-01-14 | 4.08 | 4.12 | 4.01 | 4.11 | 4.11 | qfq | 27,803,022 | 113,155,481 | 0.74% |
| 2026-01-13 | 4.15 | 4.17 | 4.07 | 4.08 | 4.08 | qfq | 28,001,853 | 115,510,814 | -1.69% |
| 2026-01-12 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 31,777,566 | 132,204,523 | -0.72% |
| 2026-01-09 | 4.12 | 4.22 | 4.09 | 4.18 | 4.18 | qfq | 23,626,317 | 98,399,984 | 0.97% |
| 2026-01-08 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 23,120,762 | 95,886,717 | -0.96% |
| 2026-01-07 | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | qfq | 24,475,121 | 102,049,006 | -0.95% |
| 2026-01-06 | 4.19 | 4.30 | 4.18 | 4.22 | 4.22 | qfq | 25,401,730 | 107,682,422 | 0.48% |
| 2026-01-05 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | qfq | 29,517,217 | 122,472,921 | 0.48% |
| 2025-12-31 | 4.04 | 4.20 | 4.02 | 4.18 | 4.18 | qfq | 32,989,635 | 135,319,898 | 3.72% |
| 2025-12-30 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | qfq | 26,106,834 | 105,682,082 | -1.95% |
| 2025-12-29 | 4.14 | 4.25 | 4.07 | 4.11 | 4.11 | qfq | 28,640,856 | 118,012,811 | 0.24% |
| 2025-12-26 | 4.09 | 4.14 | 4.06 | 4.10 | 4.10 | qfq | 26,925,632 | 110,345,264 | 0.24% |
| 2025-12-25 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | qfq | 26,411,680 | 107,470,464 | 0.99% |
| 2025-12-24 | 4.16 | 4.19 | 3.96 | 4.05 | 4.05 | qfq | 49,166,578 | 198,407,483 | -3.34% |
| 2025-12-23 | 4.23 | 4.27 | 4.14 | 4.19 | 4.19 | qfq | 50,223,192 | 211,211,178 | 0.48% |
| 2025-12-22 | 4.31 | 4.35 | 4.16 | 4.17 | 4.17 | qfq | 63,781,044 | 269,865,730 | -2.34% |
| 2025-12-19 | 4.19 | 4.32 | 4.12 | 4.27 | 4.27 | qfq | 94,644,611 | 401,904,983 | 1.43% |
| 2025-12-18 | 4.10 | 4.43 | 4.10 | 4.21 | 4.21 | qfq | 136,816,775 | 582,114,968 | 3.19% |
| 2025-12-17 | 3.70 | 4.08 | 3.68 | 4.08 | 4.08 | qfq | 93,446,124 | 371,830,412 | 9.97% |
| 2025-12-16 | 3.63 | 3.82 | 3.54 | 3.71 | 3.71 | qfq | 37,813,605 | 139,382,150 | 2.20% |
| 2025-12-15 | 3.53 | 3.65 | 3.51 | 3.63 | 3.63 | qfq | 15,948,268 | 57,195,296 | 3.13% |
| 2025-12-12 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 13,192,000 | 46,672,839 | 0.28% |
| 2025-12-11 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 15,225,490 | 53,882,223 | -2.23% |
| 2025-12-10 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 13,151,630 | 47,262,246 | -0.83% |
| 2025-12-09 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | qfq | 14,273,852 | 51,899,817 | -2.16% |
| 2025-12-08 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | qfq | 18,799,251 | 69,496,748 | -1.33% |
| 2025-12-05 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 14,123,260 | 52,535,773 | 0.27% |
| 2025-12-04 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 17,759,950 | 66,518,702 | -2.09% |
| 2025-12-03 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 19,570,473 | 74,280,603 | 1.06% |
| 2025-12-02 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | qfq | 14,332,804 | 53,777,302 | 0.80% |
| 2025-12-01 | 3.78 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 17,702,700 | 66,644,540 | -1.32% |
| 2025-11-28 | 3.66 | 3.81 | 3.65 | 3.80 | 3.80 | qfq | 21,223,318 | 79,694,550 | 3.83% |
| 2025-11-27 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | qfq | 11,878,828 | 43,512,193 | 0.55% |
| 2025-11-26 | 3.63 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 15,940,872 | 58,514,742 | 0.28% |
| 2025-11-25 | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 16,083,700 | 58,609,194 | 0.00% |
| 2025-11-24 | 3.55 | 3.65 | 3.52 | 3.63 | 3.63 | qfq | 22,821,450 | 81,830,643 | 3.13% |
| 2025-11-21 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | qfq | 32,115,900 | 115,684,116 | -6.13% |
| 2025-11-20 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 15,667,362 | 58,864,373 | -1.32% |
| 2025-11-19 | 3.87 | 3.88 | 3.72 | 3.80 | 3.80 | qfq | 28,994,500 | 109,348,961 | -2.06% |
| 2025-11-18 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | qfq | 33,367,346 | 130,337,314 | -4.43% |
| 2025-11-17 | 4.04 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 29,461,605 | 118,373,248 | 0.00% |
| 2025-11-14 | 4.04 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 26,789,820 | 108,845,230 | 0.25% |
| 2025-11-13 | 3.96 | 4.08 | 3.95 | 4.05 | 4.05 | qfq | 28,543,825 | 114,817,008 | 2.53% |
| 2025-11-12 | 4.02 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 26,559,980 | 105,597,210 | -2.47% |
| 2025-11-11 | 3.93 | 4.11 | 3.91 | 4.05 | 4.05 | qfq | 42,637,090 | 171,451,681 | 2.02% |
| 2025-11-10 | 3.90 | 4.05 | 3.86 | 3.97 | 3.97 | qfq | 37,956,725 | 149,947,444 | 1.53% |
| 2025-11-07 | 3.83 | 3.95 | 3.81 | 3.91 | 3.91 | qfq | 30,031,330 | 117,346,623 | 1.82% |
| 2025-11-06 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | qfq | 26,666,774 | 102,329,922 | -1.29% |
| 2025-11-05 | 3.75 | 3.91 | 3.74 | 3.89 | 3.89 | qfq | 37,225,724 | 144,018,982 | 2.91% |
| 2025-11-04 | 3.73 | 3.84 | 3.72 | 3.78 | 3.78 | qfq | 33,762,090 | 127,958,475 | 1.34% |
| 2025-11-03 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | qfq | 24,504,972 | 90,996,615 | 0.54% |
| 2025-10-31 | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | qfq | 22,498,790 | 82,645,847 | 1.64% |
| 2025-10-30 | 3.70 | 3.76 | 3.64 | 3.65 | 3.65 | qfq | 27,485,960 | 101,638,243 | -1.88% |
| 2025-10-29 | 3.68 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 22,770,719 | 83,965,979 | 0.81% |
| 2025-10-28 | 3.70 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 26,114,420 | 95,941,503 | 0.27% |
| 2025-10-27 | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 32,705,660 | 121,289,457 | -1.34% |
| 2025-10-24 | 3.82 | 3.86 | 3.73 | 3.73 | 3.73 | qfq | 54,900,383 | 207,570,421 | -3.12% |
| 2025-10-23 | 3.86 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 68,606,938 | 266,899,148 | -1.03% |
| 2025-10-22 | 3.75 | 3.97 | 3.72 | 3.89 | 3.89 | qfq | 68,735,672 | 264,370,858 | 3.18% |
| 2025-10-21 | 3.73 | 3.79 | 3.61 | 3.77 | 3.77 | qfq | 43,437,668 | 161,994,786 | 0.53% |
| 2025-10-20 | 3.58 | 3.77 | 3.58 | 3.75 | 3.75 | qfq | 52,023,620 | 193,676,393 | 2.74% |
| 2025-10-17 | 3.61 | 3.76 | 3.59 | 3.65 | 3.65 | qfq | 32,569,602 | 119,227,058 | 1.11% |
| 2025-10-16 | 3.58 | 3.64 | 3.57 | 3.61 | 3.61 | qfq | 21,498,952 | 77,493,529 | 0.28% |
| 2025-10-15 | 3.60 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 18,789,945 | 67,636,549 | -0.83% |
| 2025-10-14 | 3.60 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 29,802,527 | 108,527,480 | 0.83% |
| 2025-10-13 | 3.46 | 3.60 | 3.43 | 3.60 | 3.60 | qfq | 21,746,030 | 76,664,147 | 1.12% |
| 2025-10-10 | 3.55 | 3.60 | 3.51 | 3.56 | 3.56 | qfq | 21,946,900 | 78,274,238 | 0.85% |
| 2025-10-09 | 3.43 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 21,042,000 | 73,247,741 | 2.92% |
| 2025-09-30 | 3.42 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 11,319,730 | 39,009,277 | 0.29% |
| 2025-09-29 | 3.39 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 13,344,603 | 45,184,258 | 0.59% |
| 2025-09-26 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 10,835,810 | 36,870,917 | 0.29% |
| 2025-09-25 | 3.47 | 3.50 | 3.38 | 3.39 | 3.39 | qfq | 16,258,602 | 55,628,326 | -2.59% |
| 2025-09-24 | 3.39 | 3.49 | 3.38 | 3.48 | 3.48 | qfq | 18,001,270 | 61,863,589 | 2.05% |
| 2025-09-23 | 3.48 | 3.49 | 3.35 | 3.41 | 3.41 | qfq | 21,586,075 | 73,410,168 | -2.57% |
| 2025-09-22 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 19,799,608 | 69,403,516 | -2.78% |
| 2025-09-19 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | qfq | 20,032,059 | 71,207,551 | 1.98% |
| 2025-09-18 | 3.60 | 3.64 | 3.51 | 3.53 | 3.53 | qfq | 23,672,922 | 84,677,386 | -2.22% |
| 2025-09-17 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 19,339,940 | 69,918,460 | -1.10% |
| 2025-09-16 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 27,391,940 | 99,309,921 | 1.96% |
| 2025-09-15 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 19,837,868 | 70,851,758 | -0.83% |
| 2025-09-12 | 3.50 | 3.63 | 3.48 | 3.61 | 3.61 | qfq | 37,317,700 | 133,583,475 | 3.14% |
| 2025-09-11 | 3.51 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 17,398,797 | 60,431,571 | 0.57% |
| 2025-09-10 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | qfq | 13,780,937 | 47,704,732 | 0.00% |
| 2025-09-09 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 19,698,712 | 69,075,805 | -1.42% |
| 2025-09-08 | 3.49 | 3.54 | 3.46 | 3.53 | 3.53 | qfq | 21,151,940 | 74,116,995 | 0.86% |
| 2025-09-05 | 3.44 | 3.50 | 3.37 | 3.50 | 3.50 | qfq | 26,350,302 | 90,794,192 | 2.04% |
| 2025-09-04 | 3.43 | 3.48 | 3.36 | 3.43 | 3.43 | qfq | 27,102,700 | 92,933,206 | 0.00% |
| 2025-09-03 | 3.62 | 3.64 | 3.39 | 3.43 | 3.43 | qfq | 42,579,571 | 147,987,269 | -5.25% |
| 2025-09-02 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | qfq | 35,362,300 | 127,941,675 | -1.09% |
| 2025-09-01 | 3.52 | 3.73 | 3.51 | 3.66 | 3.66 | qfq | 49,704,276 | 180,920,841 | 2.81% |
| 2025-08-29 | 3.61 | 3.64 | 3.52 | 3.56 | 3.56 | qfq | 40,110,780 | 143,270,961 | -2.47% |
| 2025-08-28 | 3.61 | 3.81 | 3.52 | 3.65 | 3.65 | qfq | 74,381,626 | 269,674,697 | 1.67% |
| 2025-08-27 | 3.78 | 3.85 | 3.55 | 3.59 | 3.59 | qfq | 106,868,750 | 392,259,846 | -4.01% |
| 2025-08-26 | 3.40 | 3.74 | 3.38 | 3.74 | 3.74 | qfq | 50,761,933 | 182,066,391 | 10.00% |
| 2025-08-25 | 3.42 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 21,073,032 | 71,594,095 | -0.29% |
| 2025-08-22 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 25,152,391 | 85,220,305 | 0.29% |
| 2025-08-21 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | qfq | 15,151,892 | 51,353,842 | 0.00% |
| 2025-08-20 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | qfq | 18,848,320 | 63,786,332 | 1.19% |
| 2025-08-19 | 3.33 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 16,373,528 | 54,892,891 | 0.90% |
| 2025-08-18 | 3.32 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 21,086,312 | 70,384,675 | 0.91% |
| 2025-08-15 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 16,960,552 | 55,834,533 | 0.61% |
| 2025-08-14 | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | qfq | 18,736,370 | 62,225,449 | -2.38% |
| 2025-08-13 | 3.39 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 19,054,730 | 64,230,714 | -1.18% |
| 2025-08-12 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | qfq | 18,243,896 | 61,980,355 | 0.29% |
| 2025-08-11 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | qfq | 18,870,638 | 63,703,939 | 0.89% |
| 2025-08-08 | 3.29 | 3.38 | 3.27 | 3.36 | 3.36 | qfq | 23,355,990 | 77,709,462 | 2.13% |
| 2025-08-07 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | qfq | 10,919,742 | 35,859,872 | -0.60% |
| 2025-08-06 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | qfq | 14,545,510 | 47,892,831 | 0.91% |
| 2025-08-05 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 11,701,982 | 38,232,360 | 0.61% |
| 2025-08-04 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | qfq | 13,703,470 | 44,422,471 | 1.24% |
| 2025-08-01 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 14,104,810 | 45,461,957 | 0.94% |
| 2025-07-31 | 3.28 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 18,930,690 | 60,981,855 | -2.74% |
| 2025-07-30 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 16,139,750 | 52,993,691 | -0.30% |
| 2025-07-29 | 3.32 | 3.33 | 3.24 | 3.29 | 3.29 | qfq | 18,753,700 | 61,422,880 | -0.90% |
| 2025-07-28 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 22,012,761 | 73,228,555 | -2.35% |
| 2025-07-25 | 3.37 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 23,375,750 | 79,406,878 | 0.29% |
| 2025-07-24 | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 26,562,344 | 89,173,570 | 1.19% |
| 2025-07-23 | 3.43 | 3.47 | 3.33 | 3.35 | 3.35 | qfq | 32,549,703 | 110,443,737 | -1.18% |
| 2025-07-22 | 3.37 | 3.41 | 3.31 | 3.39 | 3.39 | qfq | 34,827,763 | 117,254,394 | 1.19% |
| 2025-07-21 | 3.31 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 26,457,370 | 88,511,091 | 1.21% |
| 2025-07-18 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | qfq | 17,547,850 | 58,111,497 | 0.61% |
| 2025-07-17 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 17,509,650 | 57,750,487 | -0.90% |
| 2025-07-16 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 13,830,538 | 45,807,407 | 0.61% |
| 2025-07-15 | 3.36 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 21,942,300 | 72,449,257 | -1.49% |
| 2025-07-14 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 23,000,267 | 76,921,580 | 0.30% |
| 2025-07-11 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 25,291,540 | 83,873,691 | 0.30% |
| 2025-07-10 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 33,684,260 | 111,474,693 | 2.15% |
| 2025-07-09 | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 15,893,790 | 52,093,323 | -0.31% |
| 2025-07-08 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 13,178,010 | 43,034,590 | 0.62% |
| 2025-07-07 | 3.18 | 3.25 | 3.16 | 3.25 | 3.25 | qfq | 17,600,514 | 56,633,522 | 2.20% |
| 2025-07-04 | 3.21 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 14,445,600 | 46,147,157 | -0.93% |
| 2025-07-03 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 12,730,850 | 40,996,935 | -0.93% |
| 2025-07-02 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | qfq | 12,119,617 | 39,076,065 | 0.00% |
| 2025-07-01 | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | qfq | 11,216,930 | 36,215,174 | 0.31% |
| 2025-06-30 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 11,826,970 | 38,284,264 | -0.31% |
| 2025-06-27 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 19,051,570 | 61,504,903 | 2.21% |
| 2025-06-26 | 3.19 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 13,836,739 | 43,939,078 | -0.31% |
| 2025-06-25 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 13,265,266 | 41,951,408 | 0.00% |
| 2025-06-24 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | qfq | 13,718,940 | 43,392,484 | 1.27% |
| 2025-06-23 | 3.06 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 15,191,272 | 47,332,754 | 2.28% |
| 2025-06-20 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 9,812,482 | 30,275,553 | -0.65% |
| 2025-06-19 | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 15,722,120 | 48,663,540 | -1.59% |
| 2025-06-18 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 12,146,950 | 38,188,391 | -0.95% |
| 2025-06-17 | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | qfq | 16,999,312 | 54,069,338 | -0.63% |
| 2025-06-16 | 3.18 | 3.28 | 3.18 | 3.19 | 3.19 | qfq | 19,675,490 | 62,997,435 | -1.54% |
| 2025-06-13 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 15,376,540 | 49,828,750 | -1.22% |
| 2025-06-12 | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 15,576,172 | 50,940,065 | -0.30% |
| 2025-06-11 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 16,547,500 | 54,663,975 | 0.00% |
| 2025-06-10 | 3.37 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 21,769,040 | 72,042,420 | -1.79% |
| 2025-06-09 | 3.34 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 25,959,300 | 86,562,984 | 0.30% |
| 2025-06-06 | 3.29 | 3.47 | 3.27 | 3.34 | 3.34 | qfq | 37,469,130 | 126,006,282 | 2.45% |
| 2025-06-05 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 15,936,890 | 51,739,890 | -0.91% |
| 2025-06-04 | 3.23 | 3.29 | 3.22 | 3.29 | 3.29 | qfq | 14,412,220 | 46,897,049 | 1.86% |
| 2025-06-03 | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 11,037,380 | 35,726,597 | -0.62% |
| 2025-05-30 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 12,258,400 | 39,879,054 | -1.52% |
| 2025-05-29 | 3.25 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 11,971,120 | 39,416,357 | 0.92% |
| 2025-05-28 | 3.29 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 11,863,370 | 38,983,863 | -0.61% |
| 2025-05-27 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 12,251,126 | 40,005,133 | 0.30% |
| 2025-05-26 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 13,606,836 | 44,627,301 | 0.00% |
| 2025-05-23 | 3.28 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 16,625,780 | 54,914,243 | -0.30% |
| 2025-05-22 | 3.36 | 3.39 | 3.28 | 3.29 | 3.29 | qfq | 18,749,000 | 62,361,461 | -2.37% |
| 2025-05-21 | 3.38 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 18,006,320 | 60,574,708 | 0.00% |
| 2025-05-20 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 19,779,220 | 66,160,608 | 0.90% |
| 2025-05-19 | 3.24 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 29,965,030 | 99,287,766 | 4.05% |
| 2025-05-16 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | qfq | 9,809,870 | 31,506,326 | -0.31% |
| 2025-05-15 | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 15,220,780 | 49,246,443 | -0.92% |
| 2025-05-14 | 3.21 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 17,706,520 | 57,377,152 | 1.25% |
| 2025-05-13 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 12,405,610 | 39,863,702 | 0.31% |
| 2025-05-12 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | qfq | 13,753,510 | 43,973,682 | -0.93% |
| 2025-05-09 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 18,543,593 | 60,078,002 | -0.62% |
| 2025-05-08 | 3.20 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 16,071,240 | 51,918,218 | 1.25% |
| 2025-05-07 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 21,064,210 | 67,171,718 | 1.26% |
| 2025-05-06 | 3.09 | 3.17 | 3.08 | 3.17 | 3.17 | qfq | 16,697,320 | 52,411,102 | 2.59% |
| 2025-04-30 | 3.03 | 3.13 | 3.03 | 3.09 | 3.09 | qfq | 21,671,690 | 67,087,431 | 2.32% |
| 2025-04-29 | 2.99 | 3.03 | 2.95 | 3.02 | 3.02 | qfq | 12,219,913 | 36,753,190 | 1.00% |
| 2025-04-28 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | qfq | 20,831,521 | 62,352,824 | -2.92% |
| 2025-04-25 | 3.02 | 3.09 | 2.99 | 3.08 | 3.08 | qfq | 16,587,080 | 50,612,008 | 1.65% |
| 2025-04-24 | 3.07 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 13,147,040 | 40,204,047 | -1.62% |
| 2025-04-23 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | qfq | 14,492,735 | 44,688,497 | -0.96% |
| 2025-04-22 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | qfq | 12,212,683 | 37,870,921 | 0.32% |
| 2025-04-21 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 17,426,600 | 54,303,003 | -0.32% |
| 2025-04-18 | 3.08 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 15,826,510 | 48,742,744 | 1.30% |
| 2025-04-17 | 3.03 | 3.10 | 2.99 | 3.07 | 3.07 | qfq | 14,719,240 | 45,025,498 | 1.32% |
| 2025-04-16 | 3.11 | 3.12 | 3.00 | 3.03 | 3.03 | qfq | 18,812,735 | 57,348,902 | -2.57% |
| 2025-04-15 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 17,792,640 | 55,215,724 | -0.32% |
| 2025-04-14 | 3.06 | 3.18 | 3.05 | 3.12 | 3.12 | qfq | 26,013,600 | 81,239,083 | 2.97% |
| 2025-04-11 | 3.01 | 3.08 | 2.99 | 3.03 | 3.03 | qfq | 19,693,540 | 60,038,125 | -0.33% |
| 2025-04-10 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | qfq | 31,207,373 | 94,669,905 | 3.75% |
| 2025-04-09 | 2.82 | 2.96 | 2.62 | 2.93 | 2.93 | qfq | 32,371,428 | 90,938,871 | 1.38% |
| 2025-04-08 | 2.85 | 2.97 | 2.82 | 2.89 | 2.89 | qfq | 34,477,710 | 99,350,924 | -1.37% |
| 2025-04-07 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | qfq | 41,301,300 | 122,852,281 | -10.12% |
| 2025-04-03 | 3.16 | 3.30 | 3.13 | 3.26 | 3.26 | qfq | 25,025,090 | 80,963,833 | 1.56% |
| 2025-04-02 | 3.26 | 3.27 | 3.21 | 3.21 | 3.21 | qfq | 19,238,405 | 62,177,320 | -2.43% |
| 2025-04-01 | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 27,604,634 | 89,380,604 | 1.86% |
| 2025-03-31 | 3.35 | 3.40 | 3.22 | 3.23 | 3.23 | qfq | 36,580,996 | 119,955,991 | -5.56% |
| 2025-03-28 | 3.50 | 3.52 | 3.30 | 3.42 | 3.42 | qfq | 67,976,318 | 229,025,922 | -3.39% |
| 2025-03-27 | 3.44 | 3.70 | 3.44 | 3.54 | 3.54 | qfq | 97,079,117 | 347,425,531 | 4.73% |
| 2025-03-26 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 19,144,950 | 64,923,958 | -0.29% |
| 2025-03-25 | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 25,493,000 | 86,276,163 | 0.59% |
| 2025-03-24 | 3.40 | 3.41 | 3.28 | 3.37 | 3.37 | qfq | 32,948,680 | 109,776,590 | -1.17% |
| 2025-03-21 | 3.45 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 32,089,037 | 109,830,708 | -0.87% |
| 2025-03-20 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 31,418,643 | 108,621,133 | 0.29% |
| 2025-03-19 | 3.47 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 34,881,857 | 120,139,110 | -1.15% |
| 2025-03-18 | 3.56 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 50,608,537 | 176,182,165 | -3.07% |
| 2025-03-17 | 3.52 | 3.61 | 3.48 | 3.58 | 3.58 | qfq | 60,949,650 | 216,605,772 | 1.70% |
| 2025-03-14 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | qfq | 69,456,555 | 242,830,119 | 0.86% |
| 2025-03-13 | 3.53 | 3.69 | 3.46 | 3.49 | 3.49 | qfq | 140,268,748 | 497,119,022 | -1.97% |
| 2025-03-12 | 3.23 | 3.56 | 3.23 | 3.56 | 3.56 | qfq | 87,291,202 | 302,154,154 | 9.88% |
| 2025-03-11 | 3.15 | 3.28 | 3.12 | 3.24 | 3.24 | qfq | 55,812,835 | 179,616,296 | 2.53% |
| 2025-03-10 | 3.10 | 3.21 | 3.09 | 3.16 | 3.16 | qfq | 34,514,590 | 109,267,573 | 1.61% |
| 2025-03-07 | 3.09 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 29,130,200 | 91,093,288 | 0.00% |
| 2025-03-06 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 20,747,526 | 64,206,882 | 0.65% |
| 2025-03-05 | 3.13 | 3.14 | 3.02 | 3.09 | 3.09 | qfq | 33,214,184 | 101,923,105 | -1.59% |
| 2025-03-04 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | qfq | 28,239,728 | 88,093,062 | -0.32% |
| 2025-03-03 | 3.16 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 38,336,080 | 121,541,441 | -0.94% |
| 2025-02-28 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 46,408,896 | 149,310,194 | -0.63% |
| 2025-02-27 | 3.18 | 3.21 | 3.12 | 3.20 | 3.20 | qfq | 39,388,680 | 125,027,173 | 0.63% |
| 2025-02-26 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | qfq | 25,178,930 | 79,662,956 | 1.60% |
| 2025-02-25 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 25,755,510 | 81,325,038 | -0.95% |
| 2025-02-24 | 3.14 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 34,210,204 | 108,112,226 | 0.64% |
| 2025-02-21 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 33,038,343 | 103,891,992 | -2.18% |
| 2025-02-20 | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 33,547,428 | 107,026,442 | 1.26% |
| 2025-02-19 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 25,626,450 | 80,718,185 | 1.60% |
| 2025-02-18 | 3.27 | 3.27 | 3.11 | 3.12 | 3.12 | qfq | 39,992,570 | 126,921,628 | -4.29% |
| 2025-02-17 | 3.15 | 3.27 | 3.12 | 3.26 | 3.26 | qfq | 54,569,314 | 175,386,960 | 3.49% |
| 2025-02-14 | 3.16 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 35,855,900 | 113,324,696 | 0.00% |
| 2025-02-13 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | qfq | 30,249,600 | 95,821,130 | -0.63% |
| 2025-02-12 | 3.17 | 3.20 | 3.12 | 3.17 | 3.17 | qfq | 35,852,513 | 112,851,492 | 0.00% |
| 2025-02-11 | 3.22 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 24,842,739 | 78,755,494 | -1.55% |
| 2025-02-10 | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | qfq | 31,470,358 | 100,084,709 | 2.22% |
| 2025-02-07 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 30,551,880 | 96,080,710 | 1.29% |
| 2025-02-06 | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | qfq | 25,160,590 | 77,559,033 | 0.97% |
| 2025-02-05 | 3.03 | 3.10 | 3.00 | 3.08 | 3.08 | qfq | 26,652,310 | 81,697,607 | 2.33% |
| 2025-01-27 | 3.02 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 22,700,948 | 68,798,247 | -0.33% |
| 2025-01-24 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 26,980,728 | 81,468,560 | 0.00% |
| 2025-01-23 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | qfq | 28,841,512 | 88,486,778 | -0.98% |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 27,271,108 | 83,713,377 | -1.93% |
| 2025-01-21 | 3.19 | 3.21 | 3.11 | 3.11 | 3.11 | qfq | 27,977,013 | 88,025,856 | -1.89% |
| 2025-01-20 | 3.15 | 3.22 | 3.07 | 3.17 | 3.17 | qfq | 37,027,405 | 116,507,988 | 0.63% |
| 2025-01-17 | 3.22 | 3.24 | 3.14 | 3.15 | 3.15 | qfq | 43,058,235 | 136,585,294 | -3.37% |
| 2025-01-16 | 3.19 | 3.34 | 3.19 | 3.26 | 3.26 | qfq | 59,460,875 | 193,675,983 | 2.52% |
| 2025-01-15 | 3.24 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 46,566,447 | 148,935,960 | -2.45% |
| 2025-01-14 | 3.13 | 3.28 | 3.09 | 3.26 | 3.26 | qfq | 64,948,583 | 207,998,790 | 3.49% |
| 2025-01-13 | 3.11 | 3.21 | 3.00 | 3.15 | 3.15 | qfq | 75,160,679 | 231,713,376 | -2.48% |
| 2025-01-10 | 3.08 | 3.41 | 3.08 | 3.23 | 3.23 | qfq | 125,127,317 | 412,719,448 | 4.19% |
| 2025-01-09 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | qfq | 45,383,948 | 139,669,886 | 0.98% |
| 2025-01-08 | 3.04 | 3.09 | 2.97 | 3.07 | 3.07 | qfq | 54,167,512 | 164,724,187 | -0.32% |
| 2025-01-07 | 3.03 | 3.08 | 2.97 | 3.08 | 3.08 | qfq | 63,679,427 | 192,798,005 | 1.99% |
| 2025-01-06 | 3.12 | 3.18 | 2.99 | 3.02 | 3.02 | qfq | 60,380,905 | 185,289,154 | -4.13% |
| 2025-01-03 | 3.40 | 3.41 | 3.12 | 3.15 | 3.15 | qfq | 76,786,985 | 249,380,187 | -7.35% |
| 2025-01-02 | 3.34 | 3.49 | 3.29 | 3.40 | 3.40 | qfq | 79,230,422 | 268,359,598 | 0.59% |
| 2024-12-31 | 3.64 | 3.69 | 3.35 | 3.38 | 3.38 | qfq | 109,438,567 | 383,732,091 | -8.15% |
| 2024-12-30 | 3.79 | 3.99 | 3.62 | 3.68 | 3.68 | qfq | 173,128,675 | 644,999,806 | -8.46% |
| 2024-12-27 | 4.17 | 4.24 | 4.02 | 4.02 | 4.02 | qfq | 201,811,044 | 820,895,800 | -10.07% |
| 2024-12-26 | 5.47 | 5.47 | 4.47 | 4.47 | 4.47 | qfq | 315,059,727 | 1,541,258,435 | -10.06% |
| 2024-12-25 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | qfq | 5,387,414 | 26,775,448 | 9.96% |
| 2024-12-24 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | qfq | 1,085,972 | 4,908,593 | 9.98% |
| 2024-12-23 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | qfq | 1,734,468 | 7,128,663 | 9.89% |
| 2024-12-06 | 3.76 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 22,329,717 | 83,010,435 | -0.53% |
| 2024-12-05 | 3.71 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 32,792,793 | 121,352,214 | 0.53% |
| 2024-12-04 | 3.89 | 3.92 | 3.71 | 3.74 | 3.74 | qfq | 41,143,962 | 157,002,188 | -3.86% |
| 2024-12-03 | 3.70 | 4.02 | 3.67 | 3.89 | 3.89 | qfq | 56,137,255 | 217,331,759 | 5.14% |
| 2024-12-02 | 3.69 | 3.78 | 3.62 | 3.70 | 3.70 | qfq | 41,674,126 | 153,983,209 | -0.27% |
| 2024-11-29 | 3.52 | 3.79 | 3.50 | 3.71 | 3.71 | qfq | 66,605,537 | 244,598,985 | 5.40% |
| 2024-11-28 | 3.52 | 3.62 | 3.47 | 3.52 | 3.52 | qfq | 37,310,533 | 131,392,909 | -0.56% |
| 2024-11-27 | 3.62 | 3.69 | 3.45 | 3.54 | 3.54 | qfq | 73,257,135 | 259,867,646 | -2.21% |
| 2024-11-26 | 3.30 | 3.62 | 3.29 | 3.62 | 3.62 | qfq | 35,408,467 | 125,391,162 | 10.03% |
| 2024-11-25 | 3.23 | 3.29 | 3.20 | 3.29 | 3.29 | qfq | 16,290,970 | 52,958,596 | 1.54% |
| 2024-11-22 | 3.26 | 3.37 | 3.23 | 3.24 | 3.24 | qfq | 27,035,018 | 89,503,474 | -0.92% |
| 2024-11-21 | 3.28 | 3.29 | 3.21 | 3.27 | 3.27 | qfq | 14,482,450 | 46,945,506 | -0.61% |
| 2024-11-20 | 3.23 | 3.31 | 3.19 | 3.29 | 3.29 | qfq | 17,124,471 | 55,913,017 | 1.54% |
| 2024-11-19 | 3.07 | 3.27 | 3.04 | 3.24 | 3.24 | qfq | 33,529,030 | 107,146,673 | 6.23% |
| 2024-11-18 | 3.11 | 3.16 | 3.04 | 3.05 | 3.05 | qfq | 19,751,341 | 61,012,517 | -1.29% |
| 2024-11-15 | 3.13 | 3.18 | 3.08 | 3.09 | 3.09 | qfq | 18,048,440 | 56,708,425 | -2.22% |
| 2024-11-14 | 3.28 | 3.28 | 3.13 | 3.16 | 3.16 | qfq | 24,274,660 | 77,820,064 | -3.95% |
| 2024-11-13 | 3.30 | 3.35 | 3.25 | 3.29 | 3.29 | qfq | 21,399,314 | 70,412,103 | -0.60% |
| 2024-11-12 | 3.40 | 3.50 | 3.27 | 3.31 | 3.31 | qfq | 41,030,370 | 138,395,478 | -2.07% |
| 2024-11-11 | 3.24 | 3.45 | 3.19 | 3.38 | 3.38 | qfq | 40,803,852 | 134,437,090 | 4.97% |
| 2024-11-08 | 3.31 | 3.33 | 3.17 | 3.22 | 3.22 | qfq | 34,562,530 | 111,593,030 | -2.42% |
| 2024-11-07 | 3.18 | 3.33 | 3.15 | 3.30 | 3.30 | qfq | 35,206,047 | 115,345,723 | 2.48% |
| 2024-11-06 | 3.23 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 23,241,730 | 74,543,819 | 0.00% |
| 2024-11-05 | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 28,517,634 | 91,966,370 | 1.58% |
| 2024-11-04 | 3.21 | 3.25 | 3.07 | 3.17 | 3.17 | qfq | 40,620,659 | 127,063,196 | -1.86% |
| 2024-11-01 | 3.32 | 3.34 | 3.19 | 3.23 | 3.23 | qfq | 31,735,219 | 103,300,505 | -3.29% |
| 2024-10-31 | 3.36 | 3.46 | 3.32 | 3.34 | 3.34 | qfq | 33,652,018 | 113,023,515 | -2.05% |
| 2024-10-30 | 3.29 | 3.49 | 3.29 | 3.41 | 3.41 | qfq | 38,415,941 | 131,026,520 | 1.79% |
| 2024-10-29 | 3.64 | 3.64 | 3.34 | 3.35 | 3.35 | qfq | 53,437,290 | 184,550,509 | -9.70% |
| 2024-10-28 | 3.57 | 3.73 | 3.47 | 3.71 | 3.71 | qfq | 46,587,178 | 168,290,089 | 7.85% |
| 2024-10-25 | 3.35 | 3.59 | 3.33 | 3.44 | 3.44 | qfq | 40,926,354 | 140,942,268 | 3.93% |
| 2024-10-24 | 3.28 | 3.41 | 3.26 | 3.31 | 3.31 | qfq | 28,599,998 | 95,382,281 | -0.90% |
| 2024-10-23 | 3.15 | 3.45 | 3.13 | 3.34 | 3.34 | qfq | 70,958,101 | 238,310,613 | 6.37% |
| 2024-10-22 | 3.09 | 3.25 | 3.06 | 3.14 | 3.14 | qfq | 21,594,902 | 67,651,509 | 0.96% |
| 2024-10-21 | 3.10 | 3.17 | 3.05 | 3.11 | 3.11 | qfq | 27,378,910 | 84,952,799 | -1.27% |
| 2024-10-18 | 3.08 | 3.20 | 2.99 | 3.15 | 3.15 | qfq | 39,853,535 | 122,716,107 | 2.94% |
| 2024-10-17 | 2.92 | 3.19 | 2.91 | 3.06 | 3.06 | qfq | 48,831,027 | 148,792,414 | 5.15% |
| 2024-10-16 | 2.75 | 2.92 | 2.75 | 2.91 | 2.91 | qfq | 29,491,378 | 84,207,316 | 4.30% |
| 2024-10-15 | 2.77 | 2.91 | 2.76 | 2.79 | 2.79 | qfq | 36,001,530 | 102,683,251 | 0.00% |
| 2024-10-14 | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | qfq | 16,197,897 | 44,742,840 | 2.20% |
| 2024-10-11 | 2.74 | 2.75 | 2.66 | 2.73 | 2.73 | qfq | 21,886,202 | 59,269,246 | -0.73% |
| 2024-10-10 | 2.68 | 2.82 | 2.67 | 2.75 | 2.75 | qfq | 21,035,958 | 57,884,895 | 2.61% |
| 2024-10-09 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | qfq | 30,660,847 | 85,395,647 | -9.15% |
| 2024-10-08 | 3.11 | 3.11 | 2.79 | 2.95 | 2.95 | qfq | 45,822,280 | 134,901,895 | 4.24% |
| 2024-09-30 | 2.68 | 2.84 | 2.62 | 2.83 | 2.83 | qfq | 42,911,114 | 117,329,007 | 9.69% |
| 2024-09-27 | 2.53 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 16,357,552 | 41,861,940 | 3.20% |
| 2024-09-26 | 2.43 | 2.50 | 2.42 | 2.50 | 2.50 | qfq | 10,488,900 | 25,886,419 | 2.88% |
| 2024-09-25 | 2.43 | 2.51 | 2.40 | 2.43 | 2.43 | qfq | 13,552,660 | 33,300,944 | 1.67% |
| 2024-09-24 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | qfq | 12,457,280 | 29,534,394 | 2.58% |
| 2024-09-23 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | qfq | 5,158,800 | 11,924,820 | 0.87% |
| 2024-09-20 | 2.34 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 6,159,540 | 14,247,483 | -0.86% |
| 2024-09-19 | 2.27 | 2.36 | 2.26 | 2.33 | 2.33 | qfq | 12,069,359 | 28,024,512 | 3.10% |
| 2024-09-18 | 2.29 | 2.30 | 2.23 | 2.26 | 2.26 | qfq | 7,393,400 | 16,661,068 | -1.31% |
| 2024-09-13 | 2.32 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 5,497,150 | 12,692,132 | -1.29% |
| 2024-09-12 | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | qfq | 4,341,320 | 10,085,840 | 0.00% |
| 2024-09-11 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 6,882,110 | 16,024,448 | -2.52% |
| 2024-09-10 | 2.30 | 2.39 | 2.28 | 2.38 | 2.38 | qfq | 12,475,729 | 29,305,344 | 3.93% |
| 2024-09-09 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 6,556,662 | 14,931,533 | -0.43% |
| 2024-09-06 | 2.31 | 2.32 | 2.29 | 2.30 | 2.30 | qfq | 5,557,600 | 12,798,871 | 0.00% |
| 2024-09-05 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 5,848,640 | 13,482,503 | 0.00% |
| 2024-09-04 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | qfq | 8,811,660 | 20,432,061 | -2.54% |
| 2024-09-03 | 2.37 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 5,294,170 | 12,531,815 | -0.42% |
| 2024-09-02 | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 6,934,600 | 16,667,669 | -1.66% |
| 2024-08-30 | 2.38 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 8,538,000 | 20,666,683 | 0.42% |
| 2024-08-29 | 2.37 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 6,153,770 | 14,697,898 | 0.84% |
| 2024-08-28 | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 8,383,300 | 19,908,864 | 1.71% |
| 2024-08-27 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | qfq | 9,892,920 | 23,278,349 | -2.50% |
| 2024-08-26 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 6,144,400 | 14,750,366 | -0.41% |
| 2024-08-23 | 2.42 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 7,742,840 | 18,672,909 | -0.82% |
| 2024-08-22 | 2.47 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 8,602,162 | 21,167,228 | -1.62% |
| 2024-08-21 | 2.49 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 8,582,700 | 21,317,196 | -1.98% |
| 2024-08-20 | 2.58 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 10,635,368 | 27,084,307 | -1.95% |
| 2024-08-19 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | qfq | 8,924,000 | 23,087,672 | -1.15% |
| 2024-08-16 | 2.66 | 2.72 | 2.58 | 2.60 | 2.60 | qfq | 16,509,210 | 43,594,401 | -2.26% |
| 2024-08-15 | 2.60 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 13,291,002 | 35,143,149 | 1.53% |
| 2024-08-14 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 10,726,376 | 28,059,369 | 0.77% |
| 2024-08-13 | 2.58 | 2.60 | 2.51 | 2.60 | 2.60 | qfq | 14,793,424 | 37,961,861 | 1.17% |
| 2024-08-12 | 2.42 | 2.64 | 2.40 | 2.57 | 2.57 | qfq | 35,806,376 | 90,795,591 | 5.76% |
| 2024-08-09 | 2.42 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 19,157,552 | 46,774,560 | 0.41% |
| 2024-08-08 | 2.46 | 2.54 | 2.40 | 2.42 | 2.42 | qfq | 30,264,598 | 74,583,918 | -2.42% |
| 2024-08-07 | 2.49 | 2.73 | 2.47 | 2.48 | 2.48 | qfq | 51,708,577 | 131,842,090 | -0.40% |
| 2024-08-06 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | qfq | 5,123,200 | 12,756,768 | -10.11% |
| 2024-08-05 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | qfq | 3,078,700 | 8,527,999 | -10.06% |
| 2024-08-02 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 6,819,460 | 21,144,314 | -1.28% |
| 2024-08-01 | 3.12 | 3.17 | 3.11 | 3.12 | 3.12 | qfq | 7,814,330 | 24,463,001 | 0.00% |
| 2024-07-31 | 3.14 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 11,437,950 | 35,628,666 | -0.95% |
| 2024-07-30 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | qfq | 6,706,580 | 21,160,997 | 0.64% |
| 2024-07-29 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 6,504,710 | 20,294,239 | 0.97% |
| 2024-07-26 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 6,756,892 | 20,919,078 | -0.32% |
| 2024-07-25 | 3.08 | 3.11 | 3.05 | 3.11 | 3.11 | qfq | 7,463,820 | 23,024,386 | 0.32% |
| 2024-07-24 | 2.95 | 3.14 | 2.93 | 3.10 | 3.10 | qfq | 16,868,440 | 51,495,698 | 4.73% |
| 2024-07-23 | 2.96 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 6,773,400 | 20,338,705 | -0.34% |
| 2024-07-22 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 3,944,400 | 11,722,806 | -0.34% |
| 2024-07-19 | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 5,125,850 | 15,176,356 | 2.05% |
| 2024-07-18 | 2.91 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 7,213,016 | 20,845,221 | 0.34% |
| 2024-07-17 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 6,538,710 | 19,235,895 | -2.35% |
| 2024-07-16 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 4,268,050 | 12,703,045 | 0.00% |
| 2024-07-15 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 4,652,299 | 13,844,921 | -1.00% |
| 2024-07-12 | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 7,859,840 | 23,752,189 | -1.31% |
| 2024-07-11 | 2.96 | 3.08 | 2.93 | 3.05 | 3.05 | qfq | 15,841,510 | 47,669,391 | 4.45% |
| 2024-07-10 | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | qfq | 9,904,200 | 29,344,323 | -2.34% |
| 2024-07-09 | 2.96 | 3.01 | 2.86 | 2.99 | 2.99 | qfq | 13,351,610 | 39,230,317 | 1.01% |
| 2024-07-08 | 3.08 | 3.10 | 2.96 | 2.96 | 2.96 | qfq | 11,271,740 | 33,802,001 | -4.21% |
| 2024-07-05 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 9,828,360 | 30,124,323 | 1.98% |
| 2024-07-04 | 3.21 | 3.23 | 2.97 | 3.03 | 3.03 | qfq | 25,979,302 | 79,952,107 | -6.19% |
| 2024-07-03 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 7,185,520 | 23,176,152 | 0.31% |
| 2024-07-02 | 3.27 | 3.29 | 3.22 | 3.22 | 3.22 | qfq | 8,342,422 | 27,120,974 | -1.23% |
| 2024-07-01 | 3.22 | 3.27 | 3.17 | 3.26 | 3.26 | qfq | 10,627,760 | 34,333,647 | 1.24% |
| 2024-06-28 | 3.15 | 3.25 | 3.14 | 3.22 | 3.22 | qfq | 12,839,822 | 41,208,744 | 1.90% |
| 2024-06-27 | 3.17 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 9,054,690 | 28,910,602 | -0.94% |
| 2024-06-26 | 3.11 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 12,615,950 | 39,732,700 | 1.59% |
| 2024-06-25 | 3.23 | 3.25 | 3.08 | 3.14 | 3.14 | qfq | 21,498,245 | 67,627,962 | -2.79% |
| 2024-06-24 | 3.22 | 3.27 | 3.17 | 3.23 | 3.23 | qfq | 12,238,903 | 39,565,587 | -0.31% |
| 2024-06-21 | 3.39 | 3.39 | 3.22 | 3.24 | 3.24 | qfq | 23,773,381 | 77,511,241 | -4.99% |
| 2024-06-20 | 3.17 | 3.49 | 3.15 | 3.41 | 3.41 | qfq | 40,648,178 | 135,287,025 | 7.57% |
| 2024-06-19 | 3.20 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 12,372,521 | 39,422,319 | -1.25% |
| 2024-06-18 | 3.24 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 13,820,362 | 44,335,305 | -1.23% |
| 2024-06-17 | 3.23 | 3.31 | 3.14 | 3.25 | 3.25 | qfq | 27,226,094 | 88,069,724 | -0.61% |
| 2024-06-14 | 3.05 | 3.34 | 3.03 | 3.27 | 3.27 | qfq | 43,027,054 | 139,213,819 | 7.57% |
| 2024-06-13 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 10,650,102 | 32,381,060 | -1.62% |
| 2024-06-12 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 11,632,412 | 35,596,479 | 0.65% |
| 2024-06-11 | 2.98 | 3.08 | 2.95 | 3.07 | 3.07 | qfq | 21,697,068 | 65,273,673 | 3.72% |
| 2024-06-07 | 2.79 | 2.97 | 2.79 | 2.96 | 2.96 | qfq | 19,743,332 | 57,166,791 | 7.25% |
| 2024-06-06 | 2.87 | 2.89 | 2.71 | 2.76 | 2.76 | qfq | 20,409,950 | 57,295,655 | -4.17% |
| 2024-06-05 | 2.95 | 2.97 | 2.88 | 2.88 | 2.88 | qfq | 9,895,050 | 28,695,243 | -2.37% |
| 2024-06-04 | 2.95 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 8,779,450 | 25,996,001 | 0.00% |
| 2024-06-03 | 2.96 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 10,264,120 | 30,297,673 | -1.34% |
| 2024-05-31 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 9,117,680 | 27,085,439 | 2.40% |
| 2024-05-30 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 10,676,050 | 31,263,533 | -0.34% |
| 2024-05-29 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 17,763,067 | 52,176,285 | -2.66% |
| 2024-05-28 | 2.91 | 3.08 | 2.89 | 3.01 | 3.01 | qfq | 20,516,030 | 61,161,117 | 3.44% |
| 2024-05-27 | 2.91 | 2.96 | 2.89 | 2.91 | 2.91 | qfq | 7,784,490 | 22,660,362 | 0.69% |
| 2024-05-24 | 2.88 | 2.96 | 2.88 | 2.89 | 2.89 | qfq | 8,228,650 | 24,000,275 | -0.69% |
| 2024-05-23 | 2.97 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 11,591,797 | 33,936,155 | -2.02% |
| 2024-05-22 | 3.02 | 3.05 | 2.97 | 2.97 | 2.97 | qfq | 12,455,327 | 37,391,104 | -0.34% |
| 2024-05-21 | 3.07 | 3.08 | 2.96 | 2.98 | 2.98 | qfq | 17,990,570 | 54,167,539 | -2.93% |
| 2024-05-20 | 2.96 | 3.15 | 2.96 | 3.07 | 3.07 | qfq | 25,449,224 | 78,261,230 | 3.37% |
| 2024-05-17 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | qfq | 9,034,452 | 26,648,631 | 1.37% |
| 2024-05-16 | 2.92 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 11,128,710 | 32,896,676 | 0.34% |
| 2024-05-15 | 2.90 | 2.97 | 2.88 | 2.92 | 2.92 | qfq | 10,174,140 | 29,862,382 | 0.69% |
| 2024-05-14 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | qfq | 6,700,954 | 19,452,555 | 1.40% |
| 2024-05-13 | 2.89 | 2.95 | 2.86 | 2.86 | 2.86 | qfq | 11,474,570 | 33,172,924 | -1.72% |
| 2024-05-10 | 2.91 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 7,871,530 | 22,751,798 | 0.00% |
| 2024-05-09 | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 10,202,394 | 29,828,544 | 1.04% |
| 2024-05-08 | 2.90 | 2.95 | 2.87 | 2.88 | 2.88 | qfq | 10,433,890 | 30,359,966 | -0.69% |
| 2024-05-07 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 8,263,442 | 23,919,074 | 0.00% |
| 2024-05-06 | 2.87 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 9,978,091 | 28,817,933 | 1.75% |
| 2024-04-30 | 2.93 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 10,698,102 | 30,722,628 | -2.06% |
| 2024-04-29 | 2.76 | 2.94 | 2.74 | 2.91 | 2.91 | qfq | 19,680,200 | 56,359,789 | 6.59% |
| 2024-04-26 | 2.75 | 2.76 | 2.69 | 2.73 | 2.73 | qfq | 8,667,070 | 23,601,999 | -0.73% |
| 2024-04-25 | 2.68 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 9,441,750 | 25,864,958 | 2.23% |
| 2024-04-24 | 2.59 | 2.70 | 2.58 | 2.69 | 2.69 | qfq | 10,654,666 | 28,147,083 | 3.46% |
| 2024-04-23 | 2.58 | 2.62 | 2.55 | 2.60 | 2.60 | qfq | 9,394,950 | 24,347,439 | 1.17% |
| 2024-04-22 | 2.72 | 2.75 | 2.57 | 2.57 | 2.57 | qfq | 15,857,744 | 41,613,535 | -5.86% |
| 2024-04-19 | 2.65 | 2.76 | 2.63 | 2.73 | 2.73 | qfq | 15,986,857 | 43,309,058 | 2.25% |
| 2024-04-18 | 2.64 | 2.76 | 2.61 | 2.67 | 2.67 | qfq | 21,131,070 | 56,858,861 | 0.38% |
| 2024-04-17 | 2.43 | 2.66 | 2.40 | 2.66 | 2.66 | qfq | 25,823,638 | 66,568,767 | 5.98% |
| 2024-04-16 | 2.80 | 2.80 | 2.51 | 2.51 | 2.51 | qfq | 19,858,742 | 51,159,356 | -10.04% |
| 2024-04-15 | 2.93 | 2.95 | 2.69 | 2.79 | 2.79 | qfq | 36,750,232 | 103,181,138 | -6.69% |
| 2024-04-12 | 2.95 | 3.05 | 2.87 | 2.99 | 2.99 | qfq | 26,953,186 | 79,781,939 | 1.36% |
| 2024-04-11 | 2.85 | 3.07 | 2.82 | 2.95 | 2.95 | qfq | 29,866,082 | 88,407,407 | 3.51% |
| 2024-04-10 | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 13,018,234 | 37,235,993 | -2.40% |
| 2024-04-09 | 2.85 | 2.92 | 2.82 | 2.92 | 2.92 | qfq | 13,911,298 | 39,872,871 | 1.74% |
| 2024-04-08 | 2.84 | 2.97 | 2.80 | 2.87 | 2.87 | qfq | 22,146,146 | 63,890,885 | 0.70% |
| 2024-04-03 | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 14,254,028 | 40,456,282 | 0.71% |
| 2024-04-02 | 2.81 | 2.89 | 2.78 | 2.83 | 2.83 | qfq | 17,592,109 | 49,936,267 | 1.07% |
| 2024-04-01 | 2.85 | 2.85 | 2.76 | 2.80 | 2.80 | qfq | 12,399,868 | 34,672,992 | 0.36% |
| 2024-03-29 | 2.68 | 2.80 | 2.68 | 2.79 | 2.79 | qfq | 18,268,235 | 50,525,529 | 3.72% |
| 2024-03-28 | 2.65 | 2.75 | 2.62 | 2.69 | 2.69 | qfq | 10,087,800 | 27,193,912 | 1.89% |
| 2024-03-27 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | qfq | 10,219,192 | 27,356,904 | -2.58% |
| 2024-03-26 | 2.76 | 2.76 | 2.63 | 2.71 | 2.71 | qfq | 17,101,540 | 46,028,559 | -1.81% |
| 2024-03-25 | 2.79 | 2.87 | 2.75 | 2.76 | 2.76 | qfq | 15,607,990 | 43,790,638 | -1.08% |
| 2024-03-22 | 2.79 | 2.84 | 2.72 | 2.79 | 2.79 | qfq | 17,433,138 | 48,500,847 | 0.36% |
| 2024-03-21 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 13,106,626 | 36,304,234 | -0.71% |
| 2024-03-20 | 2.76 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 13,383,699 | 37,317,836 | 1.45% |
| 2024-03-19 | 2.77 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 16,134,552 | 44,855,994 | -0.72% |
| 2024-03-18 | 2.70 | 2.80 | 2.68 | 2.78 | 2.78 | qfq | 17,975,938 | 49,326,090 | 3.35% |
| 2024-03-15 | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 11,323,951 | 30,299,053 | -0.74% |
| 2024-03-14 | 2.65 | 2.77 | 2.63 | 2.71 | 2.71 | qfq | 15,405,286 | 41,352,709 | 2.26% |
| 2024-03-13 | 2.70 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 10,618,846 | 28,108,268 | -1.12% |
| 2024-03-12 | 2.72 | 2.73 | 2.64 | 2.68 | 2.68 | qfq | 14,871,064 | 39,862,545 | -1.11% |
| 2024-03-11 | 2.60 | 2.72 | 2.55 | 2.71 | 2.71 | qfq | 23,969,754 | 63,441,519 | 5.04% |
| 2024-03-08 | 2.57 | 2.60 | 2.52 | 2.58 | 2.58 | qfq | 12,714,000 | 32,497,406 | 0.00% |
| 2024-03-07 | 2.58 | 2.70 | 2.54 | 2.58 | 2.58 | qfq | 19,171,382 | 49,857,130 | 1.18% |
| 2024-03-06 | 2.48 | 2.59 | 2.48 | 2.55 | 2.55 | qfq | 14,566,544 | 37,117,834 | 2.41% |
| 2024-03-05 | 2.59 | 2.60 | 2.47 | 2.49 | 2.49 | qfq | 19,484,548 | 48,987,577 | -3.49% |
| 2024-03-04 | 2.64 | 2.65 | 2.56 | 2.58 | 2.58 | qfq | 20,439,117 | 52,990,448 | -3.01% |
| 2024-03-01 | 2.65 | 2.71 | 2.62 | 2.66 | 2.66 | qfq | 29,011,172 | 76,983,477 | -2.21% |
| 2024-02-29 | 2.57 | 2.81 | 2.55 | 2.72 | 2.72 | qfq | 36,700,588 | 99,431,493 | 6.67% |
| 2024-02-28 | 2.78 | 3.00 | 2.53 | 2.55 | 2.55 | qfq | 48,403,640 | 133,628,063 | -7.94% |
| 2024-02-27 | 2.52 | 2.77 | 2.48 | 2.77 | 2.77 | qfq | 20,184,350 | 52,641,230 | 9.92% |
| 2024-02-26 | 2.48 | 2.58 | 2.45 | 2.52 | 2.52 | qfq | 14,587,700 | 36,615,043 | 1.61% |
| 2024-02-23 | 2.43 | 2.51 | 2.41 | 2.48 | 2.48 | qfq | 15,097,154 | 37,030,911 | 1.64% |
| 2024-02-22 | 2.32 | 2.45 | 2.32 | 2.44 | 2.44 | qfq | 16,749,130 | 40,127,290 | 4.27% |
| 2024-02-21 | 2.26 | 2.41 | 2.24 | 2.34 | 2.34 | qfq | 16,942,129 | 39,678,370 | 3.08% |
| 2024-02-20 | 2.26 | 2.30 | 2.21 | 2.27 | 2.27 | qfq | 17,129,615 | 38,768,115 | 0.89% |
| 2024-02-19 | 2.15 | 2.26 | 2.15 | 2.25 | 2.25 | qfq | 23,787,176 | 52,704,701 | 7.14% |
| 2024-02-08 | 1.98 | 2.15 | 1.89 | 2.10 | 2.10 | qfq | 28,280,203 | 56,241,348 | 7.69% |
| 2024-02-07 | 2.12 | 2.14 | 1.92 | 1.95 | 1.95 | qfq | 28,309,128 | 56,179,587 | -7.58% |
| 2024-02-06 | 2.09 | 2.23 | 1.98 | 2.11 | 2.11 | qfq | 27,278,242 | 56,464,728 | -2.76% |
| 2024-02-05 | 2.40 | 2.41 | 2.17 | 2.17 | 2.17 | qfq | 24,086,140 | 53,433,840 | -9.96% |
| 2024-02-02 | 2.52 | 2.57 | 2.33 | 2.41 | 2.41 | qfq | 17,404,128 | 42,737,013 | -3.98% |
| 2024-02-01 | 2.60 | 2.62 | 2.49 | 2.51 | 2.51 | qfq | 15,789,000 | 40,023,709 | -3.46% |
| 2024-01-31 | 2.68 | 2.71 | 2.60 | 2.60 | 2.60 | qfq | 17,437,140 | 46,425,902 | -2.62% |
| 2024-01-30 | 2.76 | 2.77 | 2.65 | 2.67 | 2.67 | qfq | 14,924,440 | 40,513,843 | -3.26% |
| 2024-01-29 | 2.86 | 2.90 | 2.75 | 2.76 | 2.76 | qfq | 15,709,100 | 44,014,862 | -2.13% |
| 2024-01-26 | 2.82 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 20,250,648 | 57,571,706 | 0.36% |
| 2024-01-25 | 2.70 | 2.82 | 2.65 | 2.81 | 2.81 | qfq | 22,641,970 | 62,309,522 | 5.64% |
| 2024-01-24 | 2.62 | 2.67 | 2.55 | 2.66 | 2.66 | qfq | 16,796,400 | 44,066,386 | 1.92% |
| 2024-01-23 | 2.56 | 2.64 | 2.54 | 2.61 | 2.61 | qfq | 14,816,900 | 38,441,864 | 1.56% |
| 2024-01-22 | 2.71 | 2.72 | 2.54 | 2.57 | 2.57 | qfq | 18,427,652 | 48,510,548 | -5.51% |
| 2024-01-19 | 2.74 | 2.80 | 2.71 | 2.72 | 2.72 | qfq | 14,826,640 | 40,726,585 | -1.09% |
| 2024-01-18 | 2.80 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 22,046,955 | 60,180,043 | -1.43% |
| 2024-01-17 | 2.87 | 2.89 | 2.78 | 2.79 | 2.79 | qfq | 15,191,680 | 42,913,747 | -3.13% |
| 2024-01-16 | 2.91 | 2.92 | 2.83 | 2.88 | 2.88 | qfq | 19,206,450 | 54,884,551 | -1.03% |
| 2024-01-15 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 13,991,610 | 40,885,823 | -0.68% |
| 2024-01-12 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | qfq | 19,786,400 | 58,434,549 | -1.35% |
| 2024-01-11 | 2.96 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 22,476,070 | 66,239,992 | 1.02% |
| 2024-01-10 | 3.00 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 29,391,370 | 87,206,445 | -2.33% |
| 2024-01-09 | 2.96 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 35,159,830 | 104,880,028 | 1.01% |
| 2024-01-08 | 3.02 | 3.10 | 2.98 | 2.98 | 2.98 | qfq | 35,901,490 | 108,393,562 | -1.32% |
| 2024-01-05 | 3.01 | 3.14 | 3.01 | 3.02 | 3.02 | qfq | 54,638,002 | 166,945,110 | -1.31% |
| 2024-01-04 | 3.10 | 3.12 | 3.00 | 3.06 | 3.06 | qfq | 59,358,253 | 181,435,140 | -0.65% |
| 2024-01-03 | 2.96 | 3.08 | 2.94 | 3.08 | 3.08 | qfq | 68,126,540 | 206,473,715 | 3.70% |
| 2024-01-02 | 2.92 | 3.00 | 2.90 | 2.97 | 2.97 | qfq | 47,758,394 | 141,106,807 | 2.41% |
| 2023-12-29 | 2.87 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 34,455,450 | 99,980,901 | 0.00% |
| 2023-12-28 | 2.85 | 2.90 | 2.81 | 2.90 | 2.90 | qfq | 39,133,611 | 111,937,657 | 2.11% |
| 2023-12-27 | 2.84 | 2.86 | 2.77 | 2.84 | 2.84 | qfq | 42,178,702 | 118,669,815 | -0.70% |
| 2023-12-26 | 2.87 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 47,504,910 | 136,604,572 | -0.35% |
| 2023-12-25 | 2.93 | 2.95 | 2.83 | 2.87 | 2.87 | qfq | 57,464,663 | 164,955,480 | -3.37% |
| 2023-12-22 | 3.13 | 3.14 | 2.93 | 2.97 | 2.97 | qfq | 88,485,172 | 267,166,551 | -5.11% |
| 2023-12-21 | 3.24 | 3.28 | 3.09 | 3.13 | 3.13 | qfq | 104,623,451 | 330,231,671 | -5.44% |
| 2023-12-20 | 3.34 | 3.56 | 3.29 | 3.31 | 3.31 | qfq | 159,399,118 | 540,484,424 | -9.07% |
| 2023-12-19 | 3.65 | 3.71 | 3.64 | 3.64 | 3.64 | qfq | 35,620,400 | 130,112,413 | -9.90% |
| 2023-12-18 | 3.90 | 4.33 | 3.55 | 4.04 | 4.04 | qfq | 233,223,561 | 921,653,389 | 2.54% |
| 2023-12-15 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | qfq | 31,149,553 | 122,729,239 | 10.06% |
| 2023-12-14 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | qfq | 37,081,961 | 132,564,240 | 10.15% |
| 2023-12-13 | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | qfq | 15,842,763 | 50,871,039 | 10.17% |
| 2023-12-12 | 2.93 | 2.97 | 2.88 | 2.95 | 2.95 | qfq | 8,266,408 | 24,174,337 | 0.68% |
| 2023-12-11 | 2.87 | 2.96 | 2.83 | 2.93 | 2.93 | qfq | 12,875,100 | 37,412,374 | 1.38% |
| 2023-12-08 | 2.98 | 3.02 | 2.88 | 2.89 | 2.89 | qfq | 17,742,117 | 51,882,745 | -4.30% |
| 2023-12-07 | 2.97 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 21,358,486 | 65,050,498 | 1.34% |
| 2023-12-06 | 2.92 | 2.99 | 2.90 | 2.98 | 2.98 | qfq | 10,699,956 | 31,683,903 | 2.05% |
| 2023-12-05 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 9,195,100 | 27,071,326 | -1.68% |
| 2023-12-04 | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | qfq | 9,108,780 | 27,102,130 | 0.34% |
| 2023-12-01 | 2.95 | 3.00 | 2.93 | 2.96 | 2.96 | qfq | 8,955,880 | 26,543,097 | 0.34% |
| 2023-11-30 | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 8,438,199 | 24,888,815 | -0.34% |
| 2023-11-29 | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 9,150,539 | 27,293,407 | -1.99% |
| 2023-11-28 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | qfq | 11,301,222 | 33,768,347 | 1.68% |
| 2023-11-27 | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 9,959,787 | 29,728,770 | 0.00% |
| 2023-11-24 | 2.95 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 11,536,083 | 34,358,359 | 0.68% |
| 2023-11-23 | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | qfq | 7,181,542 | 20,995,868 | 0.68% |
| 2023-11-22 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 12,222,624 | 36,086,506 | 0.69% |
| 2023-11-21 | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 11,313,195 | 33,191,125 | 0.34% |
| 2023-11-20 | 2.93 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 10,153,890 | 29,513,687 | -1.36% |
| 2023-11-17 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 8,186,390 | 23,982,382 | 0.34% |
| 2023-11-16 | 2.93 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 12,408,365 | 36,288,007 | 0.00% |
| 2023-11-15 | 2.89 | 2.94 | 2.85 | 2.93 | 2.93 | qfq | 14,922,710 | 43,383,903 | 1.74% |
| 2023-11-14 | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | qfq | 15,934,310 | 46,056,297 | -3.36% |
| 2023-11-13 | 2.87 | 2.98 | 2.86 | 2.98 | 2.98 | qfq | 16,103,074 | 47,380,239 | 3.47% |
| 2023-11-10 | 2.83 | 2.92 | 2.78 | 2.88 | 2.88 | qfq | 15,676,097 | 44,606,215 | 1.05% |
| 2023-11-09 | 2.80 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 12,715,917 | 36,126,107 | 1.79% |
| 2023-11-08 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 6,292,250 | 17,556,242 | 0.00% |
| 2023-11-07 | 2.79 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 6,763,720 | 18,861,397 | 0.72% |
| 2023-11-06 | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 10,027,582 | 27,647,545 | 2.58% |
| 2023-11-03 | 2.72 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 7,064,316 | 19,277,424 | -0.37% |
| 2023-11-02 | 2.76 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 8,055,900 | 21,994,371 | -1.45% |
| 2023-11-01 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | qfq | 7,620,730 | 21,083,464 | -1.08% |
| 2023-10-31 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 10,531,386 | 29,336,719 | 0.36% |
| 2023-10-30 | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 7,735,760 | 21,534,375 | 0.00% |
| 2023-10-27 | 2.76 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 7,843,100 | 21,714,450 | -0.36% |
| 2023-10-26 | 2.84 | 2.86 | 2.75 | 2.79 | 2.79 | qfq | 7,828,400 | 21,827,172 | -2.11% |
| 2023-10-25 | 2.80 | 2.90 | 2.80 | 2.85 | 2.85 | qfq | 10,450,842 | 29,895,532 | 1.79% |
| 2023-10-24 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 8,424,303 | 23,328,708 | 4.09% |
| 2023-10-23 | 2.75 | 2.77 | 2.68 | 2.69 | 2.69 | qfq | 6,787,042 | 18,455,223 | -2.54% |
| 2023-10-20 | 2.79 | 2.81 | 2.76 | 2.76 | 2.76 | qfq | 5,546,650 | 15,442,297 | -0.72% |
| 2023-10-19 | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 9,791,040 | 27,163,852 | -0.36% |
| 2023-10-18 | 2.80 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 8,816,688 | 24,754,042 | -1.41% |
| 2023-10-17 | 2.88 | 2.90 | 2.81 | 2.83 | 2.83 | qfq | 8,494,033 | 24,084,904 | -2.41% |
| 2023-10-16 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 12,050,738 | 34,790,866 | 2.11% |
| 2023-10-13 | 2.83 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 8,029,818 | 22,725,646 | 0.35% |
| 2023-10-12 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | qfq | 6,989,412 | 19,768,973 | 0.71% |
| 2023-10-11 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 8,919,210 | 25,235,843 | -2.09% |
| 2023-10-10 | 2.91 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 9,482,750 | 27,390,361 | -1.37% |
| 2023-10-09 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 10,509,721 | 30,621,759 | 0.00% |
| 2023-09-28 | 2.93 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 16,178,230 | 47,653,832 | 1.04% |
| 2023-09-27 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 8,036,010 | 23,154,771 | 0.00% |
| 2023-09-26 | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 11,679,020 | 33,698,301 | -2.04% |
| 2023-09-25 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 13,939,305 | 41,012,090 | -2.00% |
| 2023-09-22 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 15,411,272 | 46,159,984 | -0.66% |
| 2023-09-21 | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 16,849,723 | 50,719,486 | 0.00% |
| 2023-09-20 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 22,987,710 | 70,048,555 | -2.58% |
| 2023-09-19 | 3.13 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 23,557,020 | 73,484,061 | -1.90% |
| 2023-09-18 | 3.09 | 3.23 | 3.08 | 3.16 | 3.16 | qfq | 31,673,974 | 99,829,621 | 1.94% |
| 2023-09-15 | 3.19 | 3.24 | 3.07 | 3.10 | 3.10 | qfq | 36,999,022 | 115,176,991 | -3.43% |
| 2023-09-14 | 3.11 | 3.26 | 3.05 | 3.21 | 3.21 | qfq | 58,850,551 | 186,093,998 | 1.90% |
| 2023-09-13 | 3.26 | 3.39 | 3.12 | 3.15 | 3.15 | qfq | 68,061,752 | 221,744,766 | -0.63% |
| 2023-09-12 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | qfq | 14,274,270 | 43,960,941 | 10.07% |
| 2023-09-11 | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 16,960,230 | 49,325,661 | -2.04% |
| 2023-09-08 | 3.01 | 3.01 | 2.90 | 2.94 | 2.94 | qfq | 13,706,265 | 40,297,538 | -2.00% |
| 2023-09-07 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | qfq | 25,919,243 | 78,648,587 | -4.46% |
| 2023-09-06 | 3.03 | 3.29 | 3.02 | 3.14 | 3.14 | qfq | 39,644,182 | 123,960,109 | 2.28% |
| 2023-09-05 | 3.05 | 3.12 | 2.99 | 3.07 | 3.07 | qfq | 48,873,968 | 148,572,880 | 1.99% |
| 2023-09-04 | 2.76 | 3.01 | 2.76 | 3.01 | 3.01 | qfq | 16,626,453 | 48,840,694 | 9.85% |
| 2023-09-01 | 2.72 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 4,936,690 | 13,438,041 | 1.86% |
| 2023-08-31 | 2.72 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 4,267,300 | 11,530,099 | -1.10% |
| 2023-08-30 | 2.77 | 2.79 | 2.72 | 2.72 | 2.72 | qfq | 5,681,400 | 15,569,943 | -1.45% |
| 2023-08-29 | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 5,617,719 | 15,512,379 | -0.36% |
| 2023-08-28 | 2.81 | 2.84 | 2.73 | 2.77 | 2.77 | qfq | 12,752,727 | 35,664,956 | 4.53% |
| 2023-08-25 | 2.70 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 5,230,618 | 13,982,398 | -1.49% |
| 2023-08-24 | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 4,820,493 | 12,997,226 | -0.37% |
| 2023-08-23 | 2.71 | 2.76 | 2.70 | 2.70 | 2.70 | qfq | 4,060,090 | 11,080,373 | -1.46% |
| 2023-08-22 | 2.76 | 2.77 | 2.68 | 2.74 | 2.74 | qfq | 6,425,520 | 17,497,868 | -0.72% |
| 2023-08-21 | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | qfq | 5,373,710 | 14,916,863 | 0.73% |
| 2023-08-18 | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 4,057,500 | 11,212,022 | -0.72% |
| 2023-08-17 | 2.72 | 2.76 | 2.68 | 2.76 | 2.76 | qfq | 4,749,803 | 12,913,391 | 1.47% |
| 2023-08-16 | 2.74 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 3,454,293 | 9,425,512 | -1.09% |
| 2023-08-15 | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 4,881,792 | 13,470,731 | -0.36% |
| 2023-08-14 | 2.76 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 5,722,303 | 15,704,835 | -0.72% |
| 2023-08-11 | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | qfq | 8,701,250 | 24,361,422 | -3.47% |
| 2023-08-10 | 2.78 | 2.90 | 2.78 | 2.88 | 2.88 | qfq | 10,011,450 | 28,565,347 | 3.23% |
| 2023-08-09 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 6,502,904 | 18,197,028 | -1.06% |
| 2023-08-08 | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 4,214,920 | 11,908,524 | -1.40% |
| 2023-08-07 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 5,053,686 | 14,443,333 | -0.69% |
| 2023-08-04 | 2.90 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 6,061,600 | 17,551,205 | -0.69% |
| 2023-08-03 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 6,416,226 | 18,576,767 | -1.02% |
| 2023-08-02 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 5,433,660 | 15,906,931 | -0.34% |
| 2023-08-01 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 10,694,144 | 31,413,690 | 1.03% |
| 2023-07-31 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | qfq | 6,221,560 | 18,097,777 | 0.34% |
| 2023-07-28 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | qfq | 6,807,100 | 19,677,406 | 1.05% |
| 2023-07-27 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 4,274,202 | 12,256,863 | 0.35% |
| 2023-07-26 | 2.83 | 2.89 | 2.81 | 2.86 | 2.86 | qfq | 7,816,587 | 22,317,032 | 1.78% |
| 2023-07-25 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | qfq | 3,305,963 | 9,298,577 | 0.36% |
| 2023-07-24 | 2.83 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 4,025,125 | 11,310,216 | -0.71% |
| 2023-07-21 | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | qfq | 2,691,270 | 7,552,958 | 1.08% |
| 2023-07-20 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 3,577,470 | 10,030,569 | -0.71% |
| 2023-07-19 | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 3,594,740 | 10,128,013 | 0.00% |
| 2023-07-18 | 2.79 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 2,746,384 | 7,661,090 | 1.08% |
| 2023-07-17 | 2.75 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 3,362,080 | 9,295,557 | 0.72% |