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
云煤能源600792.SH
最近收盘价3.202026-07-17
最近交易日2026-07-17
成交量（股）22,741,000
成交额（元）74,690,884
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.069 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.32 | 3.41 | 3.19 | 3.20 | 3.20 | qfq | 22,741,000 | 74,690,884 | -3.90% |
| 2026-07-16 | 3.34 | 3.39 | 3.24 | 3.33 | 3.33 | qfq | 19,995,800 | 66,321,872 | -1.19% |
| 2026-07-15 | 3.25 | 3.44 | 3.21 | 3.37 | 3.37 | qfq | 24,880,000 | 83,818,170 | 1.20% |
| 2026-07-14 | 3.20 | 3.34 | 3.18 | 3.33 | 3.33 | qfq | 22,529,300 | 73,878,084 | 3.74% |
| 2026-07-13 | 3.30 | 3.34 | 3.17 | 3.21 | 3.21 | qfq | 19,225,500 | 61,847,162 | -2.73% |
| 2026-07-10 | 3.18 | 3.37 | 3.13 | 3.30 | 3.30 | qfq | 25,455,702 | 83,670,848 | 2.48% |
| 2026-07-09 | 3.18 | 3.28 | 3.11 | 3.22 | 3.22 | qfq | 16,631,400 | 53,064,631 | -0.31% |
| 2026-07-08 | 3.30 | 3.36 | 3.18 | 3.23 | 3.23 | qfq | 21,405,800 | 69,811,146 | -0.31% |
| 2026-07-07 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | qfq | 14,456,100 | 46,803,097 | -2.11% |
| 2026-07-06 | 3.26 | 3.33 | 3.21 | 3.31 | 3.31 | qfq | 14,195,200 | 46,536,701 | 1.22% |
| 2026-07-03 | 3.29 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 16,254,000 | 53,105,638 | 0.62% |
| 2026-07-02 | 3.23 | 3.35 | 3.22 | 3.25 | 3.25 | qfq | 18,574,300 | 60,902,159 | 0.31% |
| 2026-07-01 | 3.15 | 3.29 | 3.12 | 3.24 | 3.24 | qfq | 22,988,802 | 74,371,269 | 2.21% |
| 2026-06-30 | 3.22 | 3.27 | 3.12 | 3.17 | 3.17 | qfq | 17,013,400 | 54,050,308 | -2.76% |
| 2026-06-29 | 3.18 | 3.28 | 3.14 | 3.26 | 3.26 | qfq | 17,051,300 | 54,952,973 | 1.24% |
| 2026-06-26 | 3.34 | 3.34 | 3.18 | 3.22 | 3.22 | qfq | 19,338,800 | 62,461,904 | -3.59% |
| 2026-06-25 | 3.31 | 3.36 | 3.25 | 3.34 | 3.34 | qfq | 20,467,000 | 67,734,609 | -0.30% |
| 2026-06-24 | 3.59 | 3.60 | 3.25 | 3.35 | 3.35 | qfq | 29,745,900 | 99,939,208 | -6.69% |
| 2026-06-23 | 3.52 | 3.74 | 3.48 | 3.59 | 3.59 | qfq | 27,268,600 | 99,047,507 | 1.13% |
| 2026-06-22 | 3.58 | 3.59 | 3.42 | 3.55 | 3.55 | qfq | 30,227,600 | 105,226,511 | -1.93% |
| 2026-06-18 | 3.90 | 3.91 | 3.60 | 3.62 | 3.62 | qfq | 43,682,900 | 160,812,951 | -7.89% |
| 2026-06-17 | 4.20 | 4.21 | 3.86 | 3.93 | 3.93 | qfq | 38,502,490 | 154,267,770 | -6.65% |
| 2026-06-16 | 4.16 | 4.26 | 4.04 | 4.21 | 4.21 | qfq | 32,310,700 | 134,969,384 | 1.20% |
| 2026-06-15 | 4.02 | 4.21 | 4.01 | 4.16 | 4.16 | qfq | 35,178,500 | 144,655,963 | 1.46% |
| 2026-06-12 | 3.85 | 4.28 | 3.85 | 4.10 | 4.10 | qfq | 50,703,890 | 207,314,051 | 5.13% |
| 2026-06-11 | 4.01 | 4.22 | 3.88 | 3.90 | 3.90 | qfq | 35,951,500 | 143,315,192 | -1.76% |
| 2026-06-10 | 4.06 | 4.17 | 3.91 | 3.97 | 3.97 | qfq | 34,488,300 | 138,632,243 | -3.17% |
| 2026-06-09 | 4.33 | 4.35 | 4.02 | 4.10 | 4.10 | qfq | 40,184,000 | 165,481,221 | -5.09% |
| 2026-06-08 | 4.47 | 4.63 | 4.27 | 4.32 | 4.32 | qfq | 49,256,500 | 217,250,819 | -4.85% |
| 2026-06-05 | 4.54 | 4.73 | 4.48 | 4.54 | 4.54 | qfq | 54,859,334 | 250,655,679 | -0.87% |
| 2026-06-04 | 4.57 | 4.78 | 4.46 | 4.58 | 4.58 | qfq | 71,593,930 | 328,013,471 | 1.55% |
| 2026-06-03 | 4.25 | 4.63 | 4.23 | 4.51 | 4.51 | qfq | 60,562,028 | 268,867,943 | 4.64% |
| 2026-06-02 | 4.30 | 4.50 | 4.20 | 4.31 | 4.31 | qfq | 44,564,728 | 191,814,825 | 0.23% |
| 2026-06-01 | 4.03 | 4.35 | 3.98 | 4.30 | 4.30 | qfq | 47,656,402 | 201,769,973 | 5.91% |
| 2026-05-29 | 3.91 | 4.18 | 3.91 | 4.06 | 4.06 | qfq | 34,870,600 | 141,534,310 | 2.27% |
| 2026-05-28 | 3.82 | 4.01 | 3.78 | 3.97 | 3.97 | qfq | 27,953,400 | 110,164,127 | 4.47% |
| 2026-05-27 | 3.83 | 3.87 | 3.73 | 3.80 | 3.80 | qfq | 17,929,336 | 68,100,989 | -1.30% |
| 2026-05-26 | 3.91 | 3.97 | 3.79 | 3.85 | 3.85 | qfq | 23,494,539 | 90,589,578 | -2.78% |
| 2026-05-25 | 4.10 | 4.19 | 3.93 | 3.96 | 3.96 | qfq | 31,467,090 | 126,971,000 | 0.25% |
| 2026-05-22 | 3.88 | 3.97 | 3.82 | 3.95 | 3.95 | qfq | 16,238,400 | 63,186,157 | 1.28% |
| 2026-05-21 | 4.10 | 4.12 | 3.88 | 3.90 | 3.90 | qfq | 26,406,152 | 105,431,891 | -4.88% |
| 2026-05-20 | 4.25 | 4.28 | 4.04 | 4.10 | 4.10 | qfq | 20,694,900 | 85,341,724 | -3.98% |
| 2026-05-19 | 4.18 | 4.28 | 4.12 | 4.27 | 4.27 | qfq | 25,817,600 | 108,872,339 | 2.15% |
| 2026-05-18 | 4.06 | 4.20 | 4.04 | 4.18 | 4.18 | qfq | 22,344,000 | 92,515,041 | 2.70% |
| 2026-05-15 | 4.08 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 18,053,915 | 73,708,882 | -0.25% |
| 2026-05-14 | 4.21 | 4.23 | 4.06 | 4.08 | 4.08 | qfq | 22,643,600 | 93,406,486 | -3.32% |
| 2026-05-13 | 4.10 | 4.27 | 4.07 | 4.22 | 4.22 | qfq | 30,079,951 | 126,218,975 | 2.43% |
| 2026-05-12 | 4.25 | 4.25 | 4.08 | 4.12 | 4.12 | qfq | 20,547,700 | 85,008,287 | -2.37% |
| 2026-05-11 | 4.24 | 4.31 | 4.17 | 4.22 | 4.22 | qfq | 22,608,100 | 95,774,462 | -0.71% |
| 2026-05-08 | 4.26 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 17,936,451 | 76,492,404 | -0.23% |
| 2026-05-07 | 4.46 | 4.49 | 4.23 | 4.26 | 4.26 | qfq | 32,397,302 | 139,848,222 | -5.75% |
| 2026-05-06 | 4.50 | 4.53 | 4.35 | 4.52 | 4.52 | qfq | 30,456,605 | 135,627,865 | 0.22% |
| 2026-04-30 | 4.49 | 4.60 | 4.48 | 4.51 | 4.51 | qfq | 26,414,640 | 119,687,789 | 0.22% |
| 2026-04-29 | 4.31 | 4.54 | 4.31 | 4.50 | 4.50 | qfq | 37,787,951 | 168,807,839 | 3.45% |
| 2026-04-28 | 4.30 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 24,258,600 | 105,074,078 | 0.46% |
| 2026-04-27 | 4.14 | 4.34 | 4.14 | 4.33 | 4.33 | qfq | 30,254,851 | 129,630,063 | 3.34% |
| 2026-04-24 | 4.23 | 4.36 | 4.16 | 4.19 | 4.19 | qfq | 37,264,890 | 158,647,476 | -0.71% |
| 2026-04-23 | 4.09 | 4.22 | 4.07 | 4.22 | 4.22 | qfq | 35,933,800 | 149,594,068 | 2.43% |
| 2026-04-22 | 3.98 | 4.14 | 3.96 | 4.12 | 4.12 | qfq | 34,282,329 | 140,092,266 | 2.49% |
| 2026-04-21 | 3.94 | 4.04 | 3.88 | 4.02 | 4.02 | qfq | 25,748,200 | 102,265,339 | 1.52% |
| 2026-04-20 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 19,293,400 | 75,863,259 | 1.02% |
| 2026-04-17 | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 19,385,100 | 76,432,937 | -2.49% |
| 2026-04-16 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 17,951,768 | 71,685,906 | 0.25% |
| 2026-04-15 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 18,694,408 | 75,241,635 | -1.72% |
| 2026-04-14 | 4.10 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 21,759,000 | 88,363,478 | -1.45% |
| 2026-04-13 | 4.09 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 28,187,024 | 115,557,351 | 2.22% |
| 2026-04-10 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 22,739,616 | 92,297,721 | -0.74% |
| 2026-04-09 | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 29,720,700 | 121,735,634 | -0.73% |
| 2026-04-08 | 3.94 | 4.13 | 3.94 | 4.11 | 4.11 | qfq | 43,678,000 | 176,874,689 | 0.24% |
| 2026-04-07 | 3.93 | 4.14 | 3.84 | 4.10 | 4.10 | qfq | 43,349,400 | 174,953,144 | 2.76% |
| 2026-04-03 | 4.33 | 4.35 | 3.99 | 3.99 | 3.99 | qfq | 61,291,900 | 248,264,713 | -9.93% |
| 2026-04-02 | 4.25 | 4.54 | 4.22 | 4.43 | 4.43 | qfq | 63,462,045 | 280,796,081 | 3.75% |
| 2026-04-01 | 4.55 | 4.59 | 4.24 | 4.27 | 4.27 | qfq | 68,976,400 | 298,412,060 | -6.97% |
| 2026-03-31 | 4.91 | 5.00 | 4.55 | 4.59 | 4.59 | qfq | 73,110,800 | 347,211,139 | -8.38% |
| 2026-03-30 | 5.19 | 5.44 | 4.86 | 5.01 | 5.01 | qfq | 93,078,579 | 478,022,543 | -2.72% |
| 2026-03-27 | 5.11 | 5.39 | 5.09 | 5.15 | 5.15 | qfq | 88,851,222 | 463,361,396 | -2.46% |
| 2026-03-26 | 5.04 | 5.35 | 4.88 | 5.28 | 5.28 | qfq | 123,461,045 | 631,313,207 | 4.97% |
| 2026-03-25 | 4.94 | 5.13 | 4.61 | 5.03 | 5.03 | qfq | 107,622,766 | 526,840,175 | 0.80% |
| 2026-03-24 | 4.89 | 5.06 | 4.76 | 4.99 | 4.99 | qfq | 132,893,984 | 654,979,740 | 1.42% |
| 2026-03-23 | 4.62 | 4.92 | 4.57 | 4.92 | 4.92 | qfq | 78,891,234 | 382,500,970 | 10.07% |
| 2026-03-20 | 4.55 | 4.66 | 4.42 | 4.47 | 4.47 | qfq | 39,642,600 | 179,612,513 | -1.97% |
| 2026-03-19 | 4.70 | 4.74 | 4.54 | 4.56 | 4.56 | qfq | 46,681,700 | 216,866,572 | -0.22% |
| 2026-03-18 | 4.73 | 4.80 | 4.53 | 4.57 | 4.57 | qfq | 38,789,500 | 179,472,683 | -3.59% |
| 2026-03-17 | 4.68 | 4.98 | 4.68 | 4.74 | 4.74 | qfq | 46,778,243 | 225,465,116 | -0.42% |
| 2026-03-16 | 5.00 | 5.10 | 4.71 | 4.76 | 4.76 | qfq | 52,626,000 | 255,919,965 | -3.45% |
| 2026-03-13 | 4.99 | 5.14 | 4.91 | 4.93 | 4.93 | qfq | 64,687,400 | 326,478,712 | -1.60% |
| 2026-03-12 | 4.87 | 5.08 | 4.86 | 5.01 | 5.01 | qfq | 74,190,500 | 370,134,817 | 2.87% |
| 2026-03-11 | 4.93 | 4.93 | 4.75 | 4.87 | 4.87 | qfq | 43,117,000 | 207,710,104 | -0.41% |
| 2026-03-10 | 4.85 | 5.03 | 4.84 | 4.89 | 4.89 | qfq | 55,351,800 | 272,035,119 | -2.20% |
| 2026-03-09 | 5.12 | 5.23 | 4.96 | 5.00 | 5.00 | qfq | 78,570,125 | 398,162,275 | 2.25% |
| 2026-03-06 | 4.75 | 4.93 | 4.58 | 4.89 | 4.89 | qfq | 59,983,700 | 287,021,467 | 0.82% |
| 2026-03-05 | 4.71 | 4.88 | 4.61 | 4.85 | 4.85 | qfq | 77,368,731 | 366,629,169 | -0.61% |
| 2026-03-04 | 5.11 | 5.12 | 4.88 | 4.88 | 4.88 | qfq | 68,217,999 | 334,090,322 | -9.96% |
| 2026-03-03 | 5.04 | 5.43 | 4.88 | 5.42 | 5.42 | qfq | 131,046,551 | 678,588,800 | 9.72% |
| 2026-03-02 | 5.00 | 5.16 | 4.86 | 4.94 | 4.94 | qfq | 69,260,800 | 342,985,809 | -0.80% |
| 2026-02-27 | 4.83 | 4.98 | 4.72 | 4.98 | 4.98 | qfq | 55,048,500 | 269,398,769 | 4.18% |
| 2026-02-26 | 4.88 | 4.94 | 4.75 | 4.78 | 4.78 | qfq | 42,949,500 | 206,657,214 | -1.65% |
| 2026-02-25 | 4.80 | 4.95 | 4.75 | 4.86 | 4.86 | qfq | 76,587,872 | 372,841,710 | 1.46% |
| 2026-02-24 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | qfq | 54,880,822 | 254,184,818 | 10.11% |
| 2026-02-13 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | qfq | 31,107,000 | 137,399,938 | -1.81% |
| 2026-02-12 | 4.57 | 4.67 | 4.43 | 4.43 | 4.43 | qfq | 43,761,899 | 196,294,300 | -4.32% |
| 2026-02-11 | 4.61 | 4.70 | 4.51 | 4.63 | 4.63 | qfq | 52,316,500 | 240,603,657 | 0.00% |
| 2026-02-10 | 4.71 | 4.72 | 4.57 | 4.63 | 4.63 | qfq | 43,494,009 | 201,670,154 | -1.70% |
| 2026-02-09 | 4.63 | 4.83 | 4.63 | 4.71 | 4.71 | qfq | 68,415,826 | 323,013,435 | 1.07% |
| 2026-02-06 | 4.63 | 4.73 | 4.45 | 4.66 | 4.66 | qfq | 93,770,669 | 431,020,530 | -3.52% |
| 2026-02-05 | 4.60 | 5.10 | 4.60 | 4.83 | 4.83 | qfq | 151,829,243 | 732,800,278 | 4.09% |
| 2026-02-04 | 4.22 | 4.64 | 4.21 | 4.64 | 4.64 | qfq | 76,435,205 | 346,824,596 | 9.95% |
| 2026-02-03 | 4.29 | 4.34 | 4.19 | 4.22 | 4.22 | qfq | 51,880,300 | 220,046,287 | 0.48% |
| 2026-02-02 | 4.40 | 4.49 | 4.20 | 4.20 | 4.20 | qfq | 87,265,600 | 377,892,289 | -8.89% |
| 2026-01-30 | 4.47 | 4.82 | 4.47 | 4.61 | 4.61 | qfq | 121,019,818 | 569,818,373 | 5.25% |
| 2026-01-29 | 4.24 | 4.48 | 4.21 | 4.38 | 4.38 | qfq | 72,937,900 | 316,990,093 | 3.55% |
| 2026-01-28 | 4.03 | 4.25 | 4.02 | 4.23 | 4.23 | qfq | 51,714,200 | 215,591,792 | 5.22% |
| 2026-01-27 | 4.18 | 4.21 | 3.97 | 4.02 | 4.02 | qfq | 32,168,102 | 129,912,341 | -4.74% |
| 2026-01-26 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | qfq | 27,763,900 | 115,788,283 | 1.20% |
| 2026-01-23 | 4.16 | 4.17 | 4.09 | 4.17 | 4.17 | qfq | 28,724,602 | 118,710,239 | -0.24% |
| 2026-01-22 | 3.98 | 4.18 | 3.97 | 4.18 | 4.18 | qfq | 49,797,442 | 204,984,721 | 5.29% |
| 2026-01-21 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 21,782,045 | 86,837,150 | -3.17% |
| 2026-01-20 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 29,698,900 | 121,072,987 | 0.99% |
| 2026-01-19 | 3.92 | 4.06 | 3.90 | 4.06 | 4.06 | qfq | 25,384,800 | 101,593,336 | 3.57% |
| 2026-01-16 | 3.98 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 19,531,900 | 76,964,301 | -1.51% |
| 2026-01-15 | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 19,755,400 | 79,159,072 | -1.24% |
| 2026-01-14 | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | qfq | 29,009,445 | 117,412,232 | -0.98% |
| 2026-01-13 | 4.09 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 26,604,300 | 108,317,565 | -0.49% |
| 2026-01-12 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 27,459,845 | 112,241,564 | -0.97% |
| 2026-01-09 | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | qfq | 33,151,193 | 136,135,168 | 0.49% |
| 2026-01-08 | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | qfq | 48,000,489 | 198,393,223 | -2.84% |
| 2026-01-07 | 4.04 | 4.30 | 3.96 | 4.23 | 4.23 | qfq | 76,658,300 | 316,558,588 | 6.02% |
| 2026-01-06 | 3.90 | 4.01 | 3.87 | 3.99 | 3.99 | qfq | 23,270,700 | 92,238,706 | 2.57% |
| 2026-01-05 | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 15,763,258 | 61,340,879 | 0.26% |
| 2025-12-31 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 16,143,900 | 62,517,193 | -0.77% |
| 2025-12-30 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 18,858,500 | 73,925,039 | -1.26% |
| 2025-12-29 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 16,892,100 | 67,235,063 | -1.00% |
| 2025-12-26 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 14,921,900 | 59,742,605 | 0.00% |
| 2025-12-25 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 12,746,000 | 50,811,889 | 0.00% |
| 2025-12-24 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | qfq | 12,798,500 | 50,889,160 | 0.25% |
| 2025-12-23 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 16,448,120 | 65,847,940 | -1.97% |
| 2025-12-22 | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 16,002,000 | 64,970,677 | 0.49% |
| 2025-12-19 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | qfq | 24,942,279 | 99,794,242 | 2.02% |
| 2025-12-18 | 4.00 | 4.08 | 3.94 | 3.97 | 3.97 | qfq | 28,479,000 | 113,381,718 | 0.25% |
| 2025-12-17 | 3.94 | 3.97 | 3.86 | 3.96 | 3.96 | qfq | 18,023,900 | 70,744,636 | 0.25% |
| 2025-12-16 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | qfq | 20,998,400 | 83,405,597 | -3.42% |
| 2025-12-15 | 4.04 | 4.16 | 4.02 | 4.09 | 4.09 | qfq | 19,951,900 | 81,952,151 | 0.00% |
| 2025-12-12 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | qfq | 22,417,200 | 91,952,327 | -0.24% |
| 2025-12-11 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 23,600,744 | 97,560,864 | -2.38% |
| 2025-12-10 | 4.21 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 24,925,200 | 104,409,641 | -0.24% |
| 2025-12-09 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 36,928,144 | 157,417,743 | -4.10% |
| 2025-12-08 | 4.49 | 4.50 | 4.32 | 4.39 | 4.39 | qfq | 32,434,200 | 141,815,222 | -1.57% |
| 2025-12-05 | 4.50 | 4.50 | 4.34 | 4.46 | 4.46 | qfq | 33,639,464 | 149,187,766 | 0.22% |
| 2025-12-04 | 4.67 | 4.71 | 4.41 | 4.45 | 4.45 | qfq | 65,819,700 | 296,332,618 | -7.29% |
| 2025-12-03 | 4.48 | 4.94 | 4.45 | 4.80 | 4.80 | qfq | 84,888,200 | 400,197,061 | 6.43% |
| 2025-12-02 | 4.48 | 4.55 | 4.39 | 4.51 | 4.51 | qfq | 35,626,000 | 160,010,958 | 1.12% |
| 2025-12-01 | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 23,242,400 | 103,347,822 | 1.59% |
| 2025-11-28 | 4.26 | 4.41 | 4.25 | 4.39 | 4.39 | qfq | 27,767,102 | 120,812,350 | 1.86% |
| 2025-11-27 | 4.25 | 4.34 | 4.20 | 4.31 | 4.31 | qfq | 28,937,600 | 124,043,239 | 0.94% |
| 2025-11-26 | 4.32 | 4.38 | 4.24 | 4.27 | 4.27 | qfq | 28,895,900 | 124,458,090 | -2.06% |
| 2025-11-25 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 29,399,300 | 127,629,686 | 0.93% |
| 2025-11-24 | 4.30 | 4.36 | 4.25 | 4.32 | 4.32 | qfq | 31,300,300 | 134,906,527 | 1.17% |
| 2025-11-21 | 4.51 | 4.55 | 4.27 | 4.27 | 4.27 | qfq | 46,319,500 | 203,970,080 | -6.15% |
| 2025-11-20 | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | qfq | 53,490,700 | 245,350,631 | -3.81% |
| 2025-11-19 | 4.87 | 5.06 | 4.67 | 4.73 | 4.73 | qfq | 79,591,689 | 381,054,912 | -7.98% |
| 2025-11-18 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | qfq | 65,865,700 | 342,646,288 | -9.98% |
| 2025-11-17 | 5.49 | 5.89 | 5.34 | 5.71 | 5.71 | qfq | 157,760,626 | 882,624,537 | 6.53% |
| 2025-11-14 | 4.90 | 5.36 | 4.90 | 5.36 | 5.36 | qfq | 69,306,603 | 351,000,309 | 10.06% |
| 2025-11-13 | 4.69 | 4.88 | 4.69 | 4.87 | 4.87 | qfq | 51,633,000 | 249,241,448 | 2.96% |
| 2025-11-12 | 4.79 | 4.92 | 4.72 | 4.73 | 4.73 | qfq | 40,509,500 | 193,556,000 | -1.25% |
| 2025-11-11 | 4.67 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 50,408,402 | 238,090,588 | 1.27% |
| 2025-11-10 | 4.65 | 4.83 | 4.58 | 4.73 | 4.73 | qfq | 57,686,418 | 273,699,425 | 2.16% |
| 2025-11-07 | 4.69 | 4.82 | 4.62 | 4.63 | 4.63 | qfq | 45,546,221 | 212,934,622 | -1.70% |
| 2025-11-06 | 4.78 | 4.85 | 4.61 | 4.71 | 4.71 | qfq | 59,726,123 | 282,442,687 | -0.42% |
| 2025-11-05 | 4.66 | 4.90 | 4.60 | 4.73 | 4.73 | qfq | 77,493,031 | 371,430,156 | 0.64% |
| 2025-11-04 | 4.60 | 4.98 | 4.54 | 4.70 | 4.70 | qfq | 70,886,800 | 336,129,092 | 2.84% |
| 2025-11-03 | 4.43 | 4.72 | 4.43 | 4.57 | 4.57 | qfq | 59,719,000 | 274,928,253 | 3.16% |
| 2025-10-31 | 4.47 | 4.54 | 4.39 | 4.43 | 4.43 | qfq | 40,767,538 | 181,573,286 | -0.23% |
| 2025-10-30 | 4.74 | 4.77 | 4.44 | 4.44 | 4.44 | qfq | 71,932,118 | 327,435,508 | -7.31% |
| 2025-10-29 | 4.65 | 4.88 | 4.61 | 4.79 | 4.79 | qfq | 87,575,600 | 416,931,204 | 0.84% |
| 2025-10-28 | 4.46 | 4.88 | 4.45 | 4.75 | 4.75 | qfq | 97,865,800 | 450,054,032 | 2.15% |
| 2025-10-27 | 4.53 | 4.81 | 4.35 | 4.65 | 4.65 | qfq | 104,964,928 | 484,327,916 | 0.43% |
| 2025-10-24 | 4.97 | 4.97 | 4.63 | 4.63 | 4.63 | qfq | 99,439,600 | 466,285,295 | -9.92% |
| 2025-10-23 | 4.50 | 5.14 | 4.46 | 5.14 | 5.14 | qfq | 62,041,845 | 307,229,898 | 10.06% |
| 2025-10-22 | 4.60 | 4.97 | 4.47 | 4.67 | 4.67 | qfq | 113,724,179 | 524,629,201 | -2.91% |
| 2025-10-21 | 5.10 | 5.10 | 4.52 | 4.81 | 4.81 | qfq | 156,626,369 | 746,176,511 | 3.44% |
| 2025-10-20 | 4.24 | 4.65 | 4.23 | 4.65 | 4.65 | qfq | 50,803,184 | 230,711,608 | 9.93% |
| 2025-10-17 | 4.13 | 4.49 | 4.07 | 4.23 | 4.23 | qfq | 85,675,502 | 367,535,103 | 2.67% |
| 2025-10-16 | 4.06 | 4.18 | 4.05 | 4.12 | 4.12 | qfq | 38,644,874 | 158,515,866 | 1.23% |
| 2025-10-15 | 4.05 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 27,112,552 | 109,886,544 | 0.49% |
| 2025-10-14 | 4.00 | 4.09 | 3.97 | 4.05 | 4.05 | qfq | 33,213,600 | 134,319,933 | 1.50% |
| 2025-10-13 | 3.87 | 3.99 | 3.84 | 3.99 | 3.99 | qfq | 22,616,512 | 89,026,713 | 0.50% |
| 2025-10-10 | 3.82 | 4.03 | 3.78 | 3.97 | 3.97 | qfq | 36,274,200 | 143,252,676 | 3.93% |
| 2025-10-09 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 12,854,327 | 48,631,188 | 2.14% |
| 2025-09-30 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | qfq | 11,433,700 | 42,689,885 | 0.27% |
| 2025-09-29 | 3.73 | 3.74 | 3.63 | 3.73 | 3.73 | qfq | 13,699,600 | 50,640,247 | 0.00% |
| 2025-09-26 | 3.74 | 3.80 | 3.73 | 3.73 | 3.73 | qfq | 13,676,625 | 51,445,173 | 0.27% |
| 2025-09-25 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 11,053,300 | 41,278,871 | -1.59% |
| 2025-09-24 | 3.73 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 10,959,700 | 41,098,920 | 1.07% |
| 2025-09-23 | 3.75 | 3.80 | 3.68 | 3.74 | 3.74 | qfq | 14,461,900 | 53,803,055 | -0.80% |
| 2025-09-22 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | qfq | 12,860,100 | 48,618,565 | -2.33% |
| 2025-09-19 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 16,415,858 | 63,054,380 | 0.78% |
| 2025-09-18 | 3.96 | 3.98 | 3.81 | 3.83 | 3.83 | qfq | 24,265,000 | 94,420,402 | -3.77% |
| 2025-09-17 | 3.94 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 20,126,000 | 79,774,200 | 0.00% |
| 2025-09-16 | 4.05 | 4.09 | 3.94 | 3.98 | 3.98 | qfq | 27,788,172 | 110,758,433 | -0.25% |
| 2025-09-15 | 3.92 | 4.00 | 3.86 | 3.99 | 3.99 | qfq | 24,352,000 | 95,912,401 | 2.05% |
| 2025-09-12 | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | qfq | 13,982,500 | 54,457,995 | 0.51% |
| 2025-09-11 | 3.88 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 14,228,304 | 54,797,263 | 0.26% |
| 2025-09-10 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 14,651,800 | 56,909,218 | -1.02% |
| 2025-09-09 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 14,517,300 | 57,096,889 | -0.76% |
| 2025-09-08 | 3.87 | 3.97 | 3.85 | 3.95 | 3.95 | qfq | 22,902,300 | 89,903,125 | 2.07% |
| 2025-09-05 | 3.82 | 3.87 | 3.77 | 3.87 | 3.87 | qfq | 15,488,187 | 59,330,869 | 1.57% |
| 2025-09-04 | 3.77 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 14,157,720 | 53,830,770 | 1.06% |
| 2025-09-03 | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 10,857,425 | 41,388,795 | -2.08% |
| 2025-09-02 | 3.83 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 17,367,925 | 66,477,094 | 0.52% |
| 2025-09-01 | 3.72 | 3.94 | 3.70 | 3.83 | 3.83 | qfq | 26,944,641 | 103,152,238 | 2.96% |
| 2025-08-29 | 3.74 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 9,908,640 | 37,046,887 | -0.80% |
| 2025-08-28 | 3.77 | 3.81 | 3.66 | 3.75 | 3.75 | qfq | 19,552,300 | 73,057,492 | -0.79% |
| 2025-08-27 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 23,909,200 | 91,516,743 | -3.32% |
| 2025-08-26 | 3.94 | 4.03 | 3.88 | 3.91 | 3.91 | qfq | 27,727,200 | 108,980,279 | 1.03% |
| 2025-08-25 | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 19,246,702 | 74,314,841 | 1.31% |
| 2025-08-22 | 3.87 | 3.87 | 3.77 | 3.82 | 3.82 | qfq | 17,156,785 | 65,245,787 | -0.78% |
| 2025-08-21 | 3.79 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 24,816,600 | 94,733,214 | 1.58% |
| 2025-08-20 | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | qfq | 14,143,725 | 53,304,539 | 0.53% |
| 2025-08-19 | 3.74 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 15,872,016 | 59,584,140 | 0.80% |
| 2025-08-18 | 3.75 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 19,235,100 | 72,010,628 | -0.27% |
| 2025-08-15 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 13,432,600 | 50,099,538 | 1.08% |
| 2025-08-14 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | qfq | 19,093,000 | 71,632,513 | -2.88% |
| 2025-08-13 | 3.86 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 20,832,300 | 79,626,131 | -1.80% |
| 2025-08-12 | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 18,506,700 | 71,956,817 | 0.00% |
| 2025-08-11 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | qfq | 15,230,800 | 59,044,737 | 1.04% |
| 2025-08-08 | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 14,377,700 | 55,200,888 | -0.52% |
| 2025-08-07 | 3.88 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 19,521,102 | 75,075,466 | -0.51% |
| 2025-08-06 | 3.85 | 3.93 | 3.83 | 3.89 | 3.89 | qfq | 25,662,430 | 99,716,984 | 0.78% |
| 2025-08-05 | 3.85 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 20,110,810 | 77,032,046 | 0.52% |
| 2025-08-04 | 3.77 | 3.84 | 3.75 | 3.84 | 3.84 | qfq | 15,689,300 | 59,591,737 | 0.79% |
| 2025-08-01 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | qfq | 16,423,300 | 62,674,728 | 0.79% |
| 2025-07-31 | 3.88 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 31,741,720 | 120,980,469 | -3.57% |
| 2025-07-30 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | qfq | 35,116,300 | 139,188,124 | -0.51% |
| 2025-07-29 | 3.99 | 4.01 | 3.86 | 3.94 | 3.94 | qfq | 34,321,920 | 134,426,635 | -1.25% |
| 2025-07-28 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | qfq | 38,672,700 | 155,214,478 | -3.16% |
| 2025-07-25 | 4.18 | 4.33 | 4.12 | 4.12 | 4.12 | qfq | 43,385,000 | 181,442,743 | -1.44% |
| 2025-07-24 | 4.08 | 4.21 | 4.04 | 4.18 | 4.18 | qfq | 55,809,514 | 231,032,312 | 1.46% |
| 2025-07-23 | 4.37 | 4.42 | 4.10 | 4.12 | 4.12 | qfq | 86,231,416 | 361,459,313 | -5.29% |
| 2025-07-22 | 4.08 | 4.45 | 4.03 | 4.35 | 4.35 | qfq | 104,809,129 | 442,137,223 | 6.10% |
| 2025-07-21 | 4.01 | 4.26 | 3.90 | 4.10 | 4.10 | qfq | 100,205,602 | 408,847,401 | 1.23% |
| 2025-07-18 | 3.74 | 4.05 | 3.73 | 4.05 | 4.05 | qfq | 29,026,316 | 116,281,415 | 10.05% |
| 2025-07-17 | 3.67 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 13,911,000 | 51,294,845 | 0.82% |
| 2025-07-16 | 3.71 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 19,077,002 | 69,977,200 | -1.35% |
| 2025-07-15 | 3.83 | 3.85 | 3.69 | 3.70 | 3.70 | qfq | 35,966,601 | 134,033,327 | -4.39% |
| 2025-07-14 | 3.85 | 3.99 | 3.79 | 3.87 | 3.87 | qfq | 48,659,900 | 188,611,534 | -0.51% |
| 2025-07-11 | 3.88 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 33,923,203 | 130,951,652 | 0.00% |
| 2025-07-10 | 3.79 | 3.91 | 3.78 | 3.89 | 3.89 | qfq | 38,732,000 | 149,408,760 | 2.64% |
| 2025-07-09 | 3.81 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 22,747,325 | 86,453,086 | -0.26% |
| 2025-07-08 | 3.77 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 25,544,900 | 96,329,702 | 0.80% |
| 2025-07-07 | 3.68 | 3.77 | 3.67 | 3.77 | 3.77 | qfq | 26,609,800 | 99,370,042 | 2.17% |
| 2025-07-04 | 3.76 | 3.81 | 3.68 | 3.69 | 3.69 | qfq | 32,322,000 | 120,894,356 | -1.86% |
| 2025-07-03 | 3.79 | 3.83 | 3.72 | 3.76 | 3.76 | qfq | 30,108,100 | 113,153,605 | 0.00% |
| 2025-07-02 | 3.68 | 3.81 | 3.63 | 3.76 | 3.76 | qfq | 43,948,591 | 163,923,796 | 2.45% |
| 2025-07-01 | 3.69 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 31,438,000 | 114,762,236 | -0.27% |
| 2025-06-30 | 3.53 | 3.74 | 3.53 | 3.68 | 3.68 | qfq | 49,960,728 | 181,217,988 | 3.95% |
| 2025-06-27 | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | qfq | 31,006,700 | 109,399,483 | 0.57% |
| 2025-06-26 | 3.47 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 31,594,500 | 110,154,912 | 1.44% |
| 2025-06-25 | 3.51 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 31,401,700 | 108,830,724 | -1.42% |
| 2025-06-24 | 3.48 | 3.53 | 3.42 | 3.52 | 3.52 | qfq | 47,920,200 | 166,769,980 | -1.95% |
| 2025-06-23 | 3.53 | 3.65 | 3.50 | 3.59 | 3.59 | qfq | 47,692,500 | 170,294,253 | 1.99% |
| 2025-06-20 | 3.43 | 3.76 | 3.42 | 3.52 | 3.52 | qfq | 61,015,100 | 217,625,051 | 1.44% |
| 2025-06-19 | 3.52 | 3.56 | 3.43 | 3.47 | 3.47 | qfq | 58,755,502 | 204,923,893 | -4.67% |
| 2025-06-18 | 3.61 | 3.75 | 3.56 | 3.64 | 3.64 | qfq | 92,807,338 | 337,271,767 | -5.21% |
| 2025-06-17 | 4.47 | 4.47 | 3.80 | 3.84 | 3.84 | qfq | 136,905,408 | 556,981,932 | -5.42% |
| 2025-06-16 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 14,095,814 | 57,229,005 | 10.03% |
| 2025-06-13 | 3.35 | 3.69 | 3.32 | 3.69 | 3.69 | qfq | 36,384,830 | 131,648,454 | 10.15% |
| 2025-06-12 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 9,036,900 | 30,167,011 | -0.89% |
| 2025-06-11 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 8,898,200 | 30,006,483 | 1.20% |
| 2025-06-10 | 3.38 | 3.39 | 3.30 | 3.34 | 3.34 | qfq | 9,449,800 | 31,548,560 | -0.89% |
| 2025-06-09 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | qfq | 10,087,800 | 33,823,254 | 0.30% |
| 2025-06-06 | 3.33 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 14,130,900 | 47,410,623 | 1.82% |
| 2025-06-05 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 13,457,200 | 44,694,767 | -2.08% |
| 2025-06-04 | 3.28 | 3.38 | 3.27 | 3.37 | 3.37 | qfq | 14,682,100 | 48,752,150 | 3.06% |
| 2025-06-03 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | qfq | 5,898,800 | 19,261,338 | -0.30% |
| 2025-05-30 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 6,866,700 | 22,524,346 | -0.61% |
| 2025-05-29 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | qfq | 8,105,001 | 26,681,553 | 0.92% |
| 2025-05-28 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 6,748,800 | 22,041,852 | -0.30% |
| 2025-05-27 | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 7,518,700 | 24,440,610 | 0.31% |
| 2025-05-26 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | qfq | 6,319,200 | 20,555,055 | 0.93% |
| 2025-05-23 | 3.27 | 3.31 | 3.22 | 3.24 | 3.24 | qfq | 9,820,401 | 32,028,024 | -1.22% |
| 2025-05-22 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 11,794,400 | 38,921,411 | -1.80% |
| 2025-05-21 | 3.32 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 17,384,700 | 58,421,253 | 1.21% |
| 2025-05-20 | 3.35 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 12,225,400 | 40,330,889 | -0.60% |
| 2025-05-19 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 19,177,900 | 63,728,543 | 1.84% |
| 2025-05-16 | 3.32 | 3.35 | 3.25 | 3.26 | 3.26 | qfq | 23,900,302 | 78,280,747 | -1.81% |
| 2025-05-15 | 3.23 | 3.55 | 3.22 | 3.32 | 3.32 | qfq | 38,480,742 | 130,259,311 | 2.79% |
| 2025-05-14 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | qfq | 7,645,200 | 24,565,132 | 0.94% |
| 2025-05-13 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | qfq | 6,969,700 | 22,310,216 | 0.95% |
| 2025-05-12 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 6,981,540 | 22,191,567 | -0.63% |
| 2025-05-09 | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | qfq | 8,683,400 | 27,698,578 | 0.00% |
| 2025-05-08 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 6,000,240 | 19,194,330 | -0.31% |
| 2025-05-07 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | qfq | 7,490,900 | 23,928,791 | 0.95% |
| 2025-05-06 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | qfq | 8,516,900 | 26,827,510 | 2.26% |
| 2025-04-30 | 3.10 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 9,614,100 | 29,966,869 | 0.65% |
| 2025-04-29 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | qfq | 8,737,702 | 26,892,968 | 1.32% |
| 2025-04-28 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 9,135,701 | 27,912,624 | -1.94% |
| 2025-04-25 | 3.05 | 3.15 | 3.04 | 3.10 | 3.10 | qfq | 13,030,400 | 40,298,811 | 1.31% |
| 2025-04-24 | 3.06 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 7,408,400 | 22,712,097 | 0.00% |
| 2025-04-23 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 8,068,500 | 24,782,626 | -0.97% |
| 2025-04-22 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 7,048,100 | 21,714,257 | 0.98% |
| 2025-04-21 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 6,536,800 | 20,019,566 | 0.66% |
| 2025-04-18 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 5,491,400 | 16,704,958 | -0.65% |
| 2025-04-17 | 3.01 | 3.09 | 2.99 | 3.06 | 3.06 | qfq | 9,617,800 | 29,372,129 | 0.66% |
| 2025-04-16 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | qfq | 9,927,200 | 30,155,205 | -1.30% |
| 2025-04-15 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | qfq | 7,642,900 | 23,514,259 | -1.28% |
| 2025-04-14 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | qfq | 10,159,800 | 31,464,139 | 2.30% |
| 2025-04-11 | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | qfq | 8,032,102 | 24,498,047 | 0.33% |
| 2025-04-10 | 3.03 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 11,430,902 | 34,880,555 | 0.66% |
| 2025-04-09 | 2.93 | 3.05 | 2.78 | 3.02 | 3.02 | qfq | 17,647,889 | 51,573,917 | 2.03% |
| 2025-04-08 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 12,741,988 | 37,481,394 | 1.37% |
| 2025-04-07 | 3.13 | 3.13 | 2.90 | 2.92 | 2.92 | qfq | 22,975,679 | 68,094,428 | -9.32% |
| 2025-04-03 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | qfq | 9,541,900 | 30,618,738 | 0.63% |
| 2025-04-02 | 3.23 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 10,517,600 | 33,773,165 | -1.54% |
| 2025-04-01 | 3.21 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 9,577,898 | 31,123,418 | 1.56% |
| 2025-03-31 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 10,713,500 | 34,383,443 | -1.84% |
| 2025-03-28 | 3.38 | 3.39 | 3.26 | 3.26 | 3.26 | qfq | 13,855,100 | 45,826,518 | -3.55% |
| 2025-03-27 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 10,965,000 | 37,293,327 | -2.03% |
| 2025-03-26 | 3.42 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 11,036,151 | 37,972,976 | 0.58% |
| 2025-03-25 | 3.35 | 3.44 | 3.33 | 3.43 | 3.43 | qfq | 14,166,300 | 48,167,221 | 1.78% |
| 2025-03-24 | 3.44 | 3.47 | 3.31 | 3.37 | 3.37 | qfq | 14,947,900 | 50,522,083 | -1.46% |
| 2025-03-21 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | qfq | 14,864,000 | 51,277,711 | -1.72% |
| 2025-03-20 | 3.45 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 22,946,400 | 80,433,752 | 0.87% |
| 2025-03-19 | 3.41 | 3.55 | 3.41 | 3.45 | 3.45 | qfq | 18,727,400 | 65,185,835 | 0.58% |
| 2025-03-18 | 3.45 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 11,057,900 | 37,693,648 | -0.29% |
| 2025-03-17 | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | qfq | 15,193,900 | 52,398,255 | -0.86% |
| 2025-03-14 | 3.44 | 3.51 | 3.39 | 3.47 | 3.47 | qfq | 24,921,062 | 86,026,333 | -0.29% |
| 2025-03-13 | 3.34 | 3.57 | 3.33 | 3.48 | 3.48 | qfq | 38,411,142 | 133,407,522 | 4.19% |
| 2025-03-12 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 12,698,500 | 42,521,102 | -1.76% |
| 2025-03-11 | 3.32 | 3.42 | 3.28 | 3.40 | 3.40 | qfq | 22,341,800 | 75,217,006 | 2.10% |
| 2025-03-10 | 3.26 | 3.38 | 3.24 | 3.33 | 3.33 | qfq | 20,402,904 | 67,780,729 | 2.78% |
| 2025-03-07 | 3.21 | 3.28 | 3.19 | 3.24 | 3.24 | qfq | 13,008,204 | 42,267,755 | 0.62% |
| 2025-03-06 | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | qfq | 8,908,602 | 28,586,523 | 0.00% |
| 2025-03-05 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 9,883,185 | 31,565,803 | -0.62% |
| 2025-03-04 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 10,989,100 | 35,548,277 | -0.92% |
| 2025-03-03 | 3.25 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 13,555,500 | 44,480,216 | 0.93% |
| 2025-02-28 | 3.27 | 3.32 | 3.24 | 3.24 | 3.24 | qfq | 10,245,388 | 33,496,240 | -1.52% |
| 2025-02-27 | 3.34 | 3.34 | 3.24 | 3.29 | 3.29 | qfq | 10,023,100 | 32,817,626 | -0.90% |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | qfq | 14,493,800 | 47,667,099 | 2.47% |
| 2025-02-25 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 6,981,500 | 22,723,058 | -0.61% |
| 2025-02-24 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 7,861,400 | 25,535,562 | 0.93% |
| 2025-02-21 | 3.28 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 10,071,700 | 32,590,917 | -1.52% |
| 2025-02-20 | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | qfq | 8,383,000 | 27,364,845 | 1.23% |
| 2025-02-19 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | qfq | 6,910,400 | 22,291,114 | 0.93% |
| 2025-02-18 | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | qfq | 8,197,700 | 26,651,416 | -2.43% |
| 2025-02-17 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 9,780,600 | 31,953,530 | 1.54% |
| 2025-02-14 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | qfq | 8,228,100 | 26,792,981 | -0.92% |
| 2025-02-13 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | qfq | 9,754,602 | 32,044,537 | -0.30% |
| 2025-02-12 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 7,298,000 | 23,885,949 | 0.00% |
| 2025-02-11 | 3.33 | 3.35 | 3.27 | 3.28 | 3.28 | qfq | 7,878,700 | 25,892,743 | -1.50% |
| 2025-02-10 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | qfq | 9,229,802 | 30,466,366 | 1.52% |
| 2025-02-07 | 3.22 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 12,425,100 | 40,514,769 | 1.86% |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.22 | 3.22 | qfq | 8,103,800 | 25,894,423 | 0.63% |
| 2025-02-05 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | qfq | 6,736,800 | 21,524,753 | 0.31% |
| 2025-01-27 | 3.19 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 6,292,602 | 20,181,417 | 0.31% |
| 2025-01-24 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 6,409,200 | 20,347,089 | -0.31% |
| 2025-01-23 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | qfq | 9,144,218 | 29,391,586 | 0.31% |
| 2025-01-22 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 4,961,118 | 15,814,361 | -0.93% |
| 2025-01-21 | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 9,665,200 | 31,107,275 | -1.83% |
| 2025-01-20 | 3.24 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 11,708,002 | 38,010,895 | -0.61% |
| 2025-01-17 | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 9,173,000 | 30,242,504 | -1.50% |
| 2025-01-16 | 3.29 | 3.39 | 3.29 | 3.34 | 3.34 | qfq | 11,427,252 | 38,297,204 | 0.91% |
| 2025-01-15 | 3.29 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 9,169,102 | 30,291,550 | 0.00% |
| 2025-01-14 | 3.21 | 3.34 | 3.19 | 3.31 | 3.31 | qfq | 12,993,200 | 42,451,789 | 3.76% |
| 2025-01-13 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 7,372,200 | 23,261,126 | 0.31% |
| 2025-01-10 | 3.31 | 3.33 | 3.18 | 3.18 | 3.18 | qfq | 11,113,700 | 36,080,170 | -3.93% |
| 2025-01-09 | 3.31 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 9,679,812 | 32,078,022 | -0.60% |
| 2025-01-08 | 3.35 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 11,261,112 | 37,478,573 | -0.89% |
| 2025-01-07 | 3.33 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 9,597,800 | 32,003,184 | 0.30% |
| 2025-01-06 | 3.36 | 3.46 | 3.24 | 3.35 | 3.35 | qfq | 13,182,812 | 44,093,610 | -0.59% |
| 2025-01-03 | 3.54 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 20,319,900 | 69,997,491 | -4.80% |
| 2025-01-02 | 3.72 | 3.74 | 3.50 | 3.54 | 3.54 | qfq | 29,612,281 | 106,184,824 | -5.35% |
| 2024-12-31 | 3.76 | 3.90 | 3.68 | 3.74 | 3.74 | qfq | 27,828,102 | 105,625,395 | -1.06% |
| 2024-12-30 | 3.86 | 3.95 | 3.77 | 3.78 | 3.78 | qfq | 27,613,868 | 106,624,394 | -3.08% |
| 2024-12-27 | 3.83 | 3.98 | 3.77 | 3.90 | 3.90 | qfq | 36,955,126 | 142,438,936 | 0.78% |
| 2024-12-26 | 3.78 | 3.88 | 3.73 | 3.87 | 3.87 | qfq | 44,651,520 | 169,288,378 | -0.26% |
| 2024-12-25 | 3.67 | 4.07 | 3.63 | 3.88 | 3.88 | qfq | 57,228,327 | 223,218,432 | 4.86% |
| 2024-12-24 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | qfq | 23,606,125 | 87,342,329 | 1.09% |
| 2024-12-23 | 3.65 | 3.82 | 3.53 | 3.66 | 3.66 | qfq | 23,165,900 | 84,245,445 | 0.83% |
| 2024-12-20 | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 9,851,100 | 35,742,637 | -0.27% |
| 2024-12-19 | 3.69 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 15,706,900 | 56,988,430 | -1.89% |
| 2024-12-18 | 3.70 | 3.77 | 3.66 | 3.71 | 3.71 | qfq | 15,032,546 | 55,948,154 | 0.54% |
| 2024-12-17 | 3.86 | 3.88 | 3.68 | 3.69 | 3.69 | qfq | 20,197,100 | 75,515,896 | -4.16% |
| 2024-12-16 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 13,795,100 | 53,364,696 | 0.26% |
| 2024-12-13 | 3.98 | 3.99 | 3.83 | 3.84 | 3.84 | qfq | 24,189,000 | 93,997,187 | -3.52% |
| 2024-12-12 | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 18,499,840 | 73,504,790 | -0.25% |
| 2024-12-11 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | qfq | 28,740,000 | 113,811,859 | 2.31% |
| 2024-12-10 | 3.99 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 27,743,442 | 108,982,617 | -0.76% |
| 2024-12-09 | 3.92 | 4.05 | 3.88 | 3.93 | 3.93 | qfq | 28,328,302 | 112,015,730 | 0.51% |
| 2024-12-06 | 3.81 | 3.92 | 3.80 | 3.91 | 3.91 | qfq | 25,066,700 | 97,598,671 | 2.09% |
| 2024-12-05 | 3.80 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 13,579,272 | 51,831,507 | 0.52% |
| 2024-12-04 | 3.85 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 18,974,000 | 72,992,319 | -0.78% |
| 2024-12-03 | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 18,914,200 | 72,298,221 | 0.26% |
| 2024-12-02 | 3.74 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 23,036,204 | 87,660,537 | 2.68% |
| 2024-11-29 | 3.71 | 3.73 | 3.64 | 3.73 | 3.73 | qfq | 15,774,585 | 58,341,523 | 0.27% |
| 2024-11-28 | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 15,740,900 | 58,327,495 | 0.81% |
| 2024-11-27 | 3.70 | 3.71 | 3.58 | 3.69 | 3.69 | qfq | 15,878,100 | 57,921,343 | -0.54% |
| 2024-11-26 | 3.72 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 12,301,200 | 45,797,016 | 0.27% |
| 2024-11-25 | 3.73 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 12,760,606 | 46,906,131 | 0.27% |
| 2024-11-22 | 3.77 | 3.83 | 3.69 | 3.69 | 3.69 | qfq | 18,150,701 | 68,197,680 | -2.64% |
| 2024-11-21 | 3.79 | 3.87 | 3.76 | 3.79 | 3.79 | qfq | 18,629,360 | 70,691,941 | -0.79% |
| 2024-11-20 | 3.76 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 21,043,862 | 79,762,834 | 1.60% |
| 2024-11-19 | 3.78 | 3.79 | 3.66 | 3.76 | 3.76 | qfq | 23,345,214 | 86,978,944 | -1.83% |
| 2024-11-18 | 3.80 | 3.93 | 3.77 | 3.83 | 3.83 | qfq | 26,300,057 | 101,445,644 | 0.79% |
| 2024-11-15 | 3.81 | 3.92 | 3.80 | 3.80 | 3.80 | qfq | 23,126,103 | 88,862,505 | -1.30% |
| 2024-11-14 | 4.05 | 4.05 | 3.84 | 3.85 | 3.85 | qfq | 29,625,203 | 116,437,506 | -4.70% |
| 2024-11-13 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 25,915,405 | 104,848,102 | -1.46% |
| 2024-11-12 | 4.11 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 45,587,867 | 187,559,548 | -0.97% |
| 2024-11-11 | 4.04 | 4.21 | 4.02 | 4.14 | 4.14 | qfq | 51,258,447 | 209,958,028 | 0.00% |
| 2024-11-08 | 4.12 | 4.23 | 3.99 | 4.14 | 4.14 | qfq | 82,209,333 | 335,043,862 | -0.72% |
| 2024-11-07 | 3.87 | 4.29 | 3.84 | 4.17 | 4.17 | qfq | 104,486,611 | 434,149,082 | 6.92% |
| 2024-11-06 | 3.85 | 3.98 | 3.77 | 3.90 | 3.90 | qfq | 54,701,534 | 212,381,377 | 1.56% |
| 2024-11-05 | 3.78 | 3.85 | 3.76 | 3.84 | 3.84 | qfq | 41,673,400 | 159,206,325 | 0.79% |
| 2024-11-04 | 3.86 | 3.88 | 3.69 | 3.81 | 3.81 | qfq | 39,226,634 | 147,214,353 | -0.78% |
| 2024-11-01 | 3.80 | 3.97 | 3.78 | 3.84 | 3.84 | qfq | 59,389,652 | 230,378,900 | 0.52% |
| 2024-10-31 | 3.78 | 3.89 | 3.73 | 3.82 | 3.82 | qfq | 41,737,033 | 158,990,842 | 1.33% |
| 2024-10-30 | 3.79 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 35,315,981 | 133,999,417 | -1.05% |
| 2024-10-29 | 4.08 | 4.08 | 3.80 | 3.81 | 3.81 | qfq | 79,274,236 | 309,240,086 | -4.03% |
| 2024-10-28 | 3.80 | 3.97 | 3.73 | 3.97 | 3.97 | qfq | 57,737,360 | 225,070,312 | 9.97% |
| 2024-10-25 | 3.62 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 36,432,367 | 132,065,644 | -0.28% |
| 2024-10-24 | 3.67 | 3.68 | 3.56 | 3.62 | 3.62 | qfq | 47,524,618 | 171,304,020 | -4.23% |
| 2024-10-23 | 3.60 | 3.94 | 3.54 | 3.78 | 3.78 | qfq | 47,672,178 | 178,991,414 | 5.59% |
| 2024-10-22 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 18,677,487 | 66,236,116 | 2.29% |
| 2024-10-21 | 3.51 | 3.57 | 3.46 | 3.50 | 3.50 | qfq | 17,341,586 | 60,902,538 | -0.85% |
| 2024-10-18 | 3.49 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 17,397,200 | 60,610,249 | 1.15% |
| 2024-10-17 | 3.56 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 15,729,925 | 55,570,177 | -2.51% |
| 2024-10-16 | 3.54 | 3.61 | 3.46 | 3.58 | 3.58 | qfq | 17,632,586 | 62,389,307 | 0.00% |
| 2024-10-15 | 3.69 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 26,541,100 | 95,741,282 | -4.28% |
| 2024-10-14 | 3.57 | 3.77 | 3.53 | 3.74 | 3.74 | qfq | 36,806,189 | 134,484,793 | 0.81% |
| 2024-10-11 | 4.05 | 4.05 | 3.64 | 3.71 | 3.71 | qfq | 68,770,658 | 264,853,128 | 0.54% |
| 2024-10-10 | 3.32 | 3.69 | 3.32 | 3.69 | 3.69 | qfq | 26,933,379 | 96,100,837 | 10.15% |
| 2024-10-09 | 3.59 | 3.60 | 3.35 | 3.35 | 3.35 | qfq | 26,575,900 | 91,729,071 | -9.95% |
| 2024-10-08 | 3.96 | 3.98 | 3.51 | 3.72 | 3.72 | qfq | 45,011,402 | 168,562,132 | 2.76% |
| 2024-09-30 | 3.55 | 3.65 | 3.40 | 3.62 | 3.62 | qfq | 36,009,900 | 127,817,863 | 7.74% |
| 2024-09-27 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | qfq | 9,437,600 | 31,439,591 | 2.75% |
| 2024-09-26 | 3.20 | 3.27 | 3.17 | 3.27 | 3.27 | qfq | 10,959,000 | 35,394,834 | 2.83% |
| 2024-09-25 | 3.19 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 12,307,700 | 39,594,851 | 0.32% |
| 2024-09-24 | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | qfq | 12,849,700 | 40,310,573 | 3.59% |
| 2024-09-23 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | qfq | 5,046,900 | 15,399,212 | 0.33% |
| 2024-09-20 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | qfq | 5,405,000 | 16,440,909 | 0.00% |
| 2024-09-19 | 2.98 | 3.05 | 2.96 | 3.05 | 3.05 | qfq | 9,311,500 | 28,161,432 | 2.35% |
| 2024-09-18 | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | qfq | 4,597,808 | 13,548,824 | 1.02% |
| 2024-09-13 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 3,917,801 | 11,621,716 | -1.01% |
| 2024-09-12 | 2.98 | 3.00 | 2.97 | 2.98 | 2.98 | qfq | 3,036,700 | 9,062,656 | 0.34% |
| 2024-09-11 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 4,567,100 | 13,572,790 | -1.33% |
| 2024-09-10 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 3,535,100 | 10,619,010 | 0.33% |
| 2024-09-09 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | qfq | 3,546,010 | 10,571,709 | 0.33% |
| 2024-09-06 | 3.01 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 4,123,700 | 12,398,669 | -1.32% |
| 2024-09-05 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 4,113,251 | 12,410,035 | 0.66% |
| 2024-09-04 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 4,682,110 | 14,078,477 | -0.99% |
| 2024-09-03 | 3.09 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 7,696,200 | 23,486,730 | -1.94% |
| 2024-09-02 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 7,836,000 | 24,379,460 | 0.65% |
| 2024-08-30 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 8,193,900 | 25,325,012 | 0.65% |
| 2024-08-29 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 4,091,700 | 12,474,502 | -0.33% |
| 2024-08-28 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 4,338,600 | 13,368,513 | 0.33% |
| 2024-08-27 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 3,341,800 | 10,253,598 | -0.33% |
| 2024-08-26 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 4,081,800 | 12,482,541 | 0.99% |
| 2024-08-23 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 3,767,902 | 11,458,660 | -0.33% |
| 2024-08-22 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 4,777,102 | 14,715,041 | -1.29% |
| 2024-08-21 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | qfq | 3,914,400 | 12,078,255 | 0.32% |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 3,941,700 | 12,207,888 | -1.91% |
| 2024-08-19 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | qfq | 4,138,700 | 13,088,606 | -0.95% |
| 2024-08-16 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | qfq | 4,147,700 | 13,241,846 | -1.25% |
| 2024-08-15 | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 5,951,720 | 19,057,624 | 1.26% |
| 2024-08-14 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | qfq | 3,172,300 | 10,071,886 | -0.31% |
| 2024-08-13 | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | qfq | 4,104,800 | 12,959,912 | 0.63% |
| 2024-08-12 | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | qfq | 3,835,800 | 12,120,107 | -0.32% |
| 2024-08-09 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 5,537,400 | 17,614,593 | 0.00% |
| 2024-08-08 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 8,054,800 | 25,520,008 | -0.94% |
| 2024-08-07 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | qfq | 12,064,920 | 38,821,683 | 1.59% |
| 2024-08-06 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 7,874,600 | 24,587,726 | 3.28% |
| 2024-08-05 | 3.12 | 3.14 | 3.05 | 3.05 | 3.05 | qfq | 5,696,400 | 17,625,873 | -2.56% |
| 2024-08-02 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 6,002,000 | 18,903,171 | -0.63% |
| 2024-08-01 | 3.12 | 3.15 | 3.11 | 3.15 | 3.15 | qfq | 7,748,600 | 24,292,348 | 0.64% |
| 2024-07-31 | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | qfq | 8,276,800 | 25,605,151 | 2.96% |
| 2024-07-30 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 3,725,400 | 11,267,745 | 0.33% |
| 2024-07-29 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | qfq | 2,994,900 | 9,006,905 | 0.66% |
| 2024-07-26 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | qfq | 3,829,200 | 11,491,486 | 1.35% |
| 2024-07-25 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 4,141,000 | 12,280,339 | 0.00% |
| 2024-07-24 | 2.98 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 6,001,000 | 17,923,093 | -1.00% |
| 2024-07-23 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 6,364,900 | 19,180,656 | -0.33% |
| 2024-07-22 | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | qfq | 2,928,400 | 8,756,891 | 0.33% |
| 2024-07-19 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | qfq | 4,510,610 | 13,475,963 | 0.33% |
| 2024-07-18 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | qfq | 5,925,000 | 17,567,711 | 0.00% |
| 2024-07-17 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 4,367,000 | 13,103,491 | -1.64% |
| 2024-07-16 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 3,168,100 | 9,594,805 | 0.33% |
| 2024-07-15 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 3,812,702 | 11,571,283 | -1.30% |
| 2024-07-12 | 3.13 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 6,808,500 | 21,167,953 | -1.92% |
| 2024-07-11 | 3.04 | 3.16 | 3.04 | 3.13 | 3.13 | qfq | 10,508,034 | 32,715,530 | 3.99% |
| 2024-07-10 | 3.03 | 3.06 | 2.95 | 3.01 | 3.01 | qfq | 11,938,800 | 35,880,118 | -5.35% |
| 2024-07-09 | 3.20 | 3.22 | 3.08 | 3.18 | 3.18 | qfq | 7,394,300 | 23,275,302 | -0.63% |
| 2024-07-08 | 3.31 | 3.31 | 3.19 | 3.20 | 3.20 | qfq | 5,132,300 | 16,538,616 | -3.32% |
| 2024-07-05 | 3.25 | 3.32 | 3.22 | 3.31 | 3.31 | qfq | 4,287,500 | 14,079,498 | 1.85% |
| 2024-07-04 | 3.35 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 5,849,300 | 19,206,871 | -2.69% |
| 2024-07-03 | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | qfq | 5,010,700 | 16,891,014 | -1.76% |
| 2024-07-02 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | qfq | 5,690,700 | 19,278,769 | 1.19% |
| 2024-07-01 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 6,155,600 | 20,527,539 | 2.13% |
| 2024-06-28 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 5,752,941 | 19,000,924 | -2.37% |
| 2024-06-27 | 3.39 | 3.41 | 3.35 | 3.37 | 3.30 | qfq | 4,475,347 | 15,107,935 | -0.59% |
| 2024-06-26 | 3.35 | 3.39 | 3.26 | 3.39 | 3.32 | qfq | 6,311,400 | 20,952,570 | 1.19% |
| 2024-06-25 | 3.33 | 3.39 | 3.32 | 3.35 | 3.28 | qfq | 4,864,500 | 16,291,912 | 0.60% |
| 2024-06-24 | 3.48 | 3.48 | 3.32 | 3.33 | 3.26 | qfq | 8,024,200 | 27,109,873 | -4.31% |
| 2024-06-21 | 3.55 | 3.56 | 3.46 | 3.48 | 3.41 | qfq | 9,001,100 | 31,492,781 | -3.06% |
| 2024-06-20 | 3.47 | 3.62 | 3.44 | 3.59 | 3.52 | qfq | 17,245,829 | 61,104,390 | 1.99% |
| 2024-06-19 | 3.41 | 3.70 | 3.40 | 3.52 | 3.45 | qfq | 17,436,600 | 62,221,794 | 3.23% |
| 2024-06-18 | 3.40 | 3.41 | 3.36 | 3.41 | 3.34 | qfq | 4,522,900 | 15,346,364 | 0.89% |
| 2024-06-17 | 3.41 | 3.43 | 3.36 | 3.38 | 3.31 | qfq | 7,311,000 | 24,730,021 | -2.03% |
| 2024-06-14 | 3.40 | 3.47 | 3.37 | 3.45 | 3.38 | qfq | 7,647,800 | 26,294,459 | 1.47% |
| 2024-06-13 | 3.45 | 3.46 | 3.39 | 3.40 | 3.33 | qfq | 6,823,600 | 23,268,604 | -2.02% |
| 2024-06-12 | 3.34 | 3.48 | 3.34 | 3.47 | 3.40 | qfq | 9,891,006 | 33,949,658 | 3.27% |
| 2024-06-11 | 3.47 | 3.50 | 3.32 | 3.36 | 3.29 | qfq | 9,007,100 | 30,279,150 | -2.89% |
| 2024-06-07 | 3.36 | 3.47 | 3.33 | 3.46 | 3.39 | qfq | 9,676,029 | 32,886,179 | 4.22% |
| 2024-06-06 | 3.40 | 3.44 | 3.29 | 3.32 | 3.25 | qfq | 9,391,533 | 31,440,996 | -2.35% |
| 2024-06-05 | 3.48 | 3.49 | 3.40 | 3.40 | 3.33 | qfq | 4,504,300 | 15,447,720 | -2.02% |
| 2024-06-04 | 3.46 | 3.48 | 3.40 | 3.47 | 3.40 | qfq | 6,707,413 | 23,040,876 | -0.29% |
| 2024-06-03 | 3.61 | 3.61 | 3.39 | 3.48 | 3.41 | qfq | 11,548,133 | 40,069,696 | -3.60% |
| 2024-05-31 | 3.60 | 3.62 | 3.59 | 3.61 | 3.54 | qfq | 5,535,702 | 19,948,931 | 0.56% |
| 2024-05-30 | 3.65 | 3.67 | 3.57 | 3.59 | 3.52 | qfq | 9,289,000 | 33,557,790 | -2.45% |
| 2024-05-29 | 3.72 | 3.73 | 3.65 | 3.68 | 3.60 | qfq | 8,978,300 | 33,047,011 | -1.34% |
| 2024-05-28 | 3.76 | 3.80 | 3.72 | 3.73 | 3.65 | qfq | 9,120,000 | 34,195,974 | -1.32% |
| 2024-05-27 | 3.71 | 3.81 | 3.71 | 3.78 | 3.70 | qfq | 10,330,300 | 38,948,787 | 1.61% |
| 2024-05-24 | 3.70 | 3.81 | 3.70 | 3.72 | 3.64 | qfq | 9,313,900 | 35,077,643 | 0.27% |
| 2024-05-23 | 3.80 | 3.80 | 3.70 | 3.71 | 3.63 | qfq | 14,739,400 | 55,082,575 | -3.13% |
| 2024-05-22 | 3.82 | 3.88 | 3.81 | 3.83 | 3.75 | qfq | 9,633,100 | 37,066,881 | 0.26% |
| 2024-05-21 | 3.89 | 3.90 | 3.80 | 3.82 | 3.74 | qfq | 10,689,900 | 40,950,619 | -2.05% |
| 2024-05-20 | 3.82 | 3.93 | 3.81 | 3.90 | 3.82 | qfq | 17,283,800 | 67,141,452 | 2.09% |
| 2024-05-17 | 3.80 | 3.84 | 3.78 | 3.82 | 3.74 | qfq | 7,606,900 | 28,942,792 | 0.53% |
| 2024-05-16 | 3.77 | 3.83 | 3.76 | 3.80 | 3.72 | qfq | 8,675,504 | 32,946,613 | 0.53% |
| 2024-05-15 | 3.79 | 3.83 | 3.74 | 3.78 | 3.70 | qfq | 7,987,102 | 30,251,425 | -0.53% |
| 2024-05-14 | 3.77 | 3.81 | 3.77 | 3.80 | 3.72 | qfq | 8,914,800 | 33,787,237 | 0.26% |
| 2024-05-13 | 3.90 | 3.90 | 3.78 | 3.79 | 3.71 | qfq | 15,216,999 | 57,964,473 | -3.07% |
| 2024-05-10 | 3.99 | 4.00 | 3.88 | 3.91 | 3.83 | qfq | 16,725,100 | 65,508,599 | -2.01% |
| 2024-05-09 | 3.97 | 4.02 | 3.93 | 3.99 | 3.91 | qfq | 21,053,802 | 83,705,162 | -0.25% |
| 2024-05-08 | 3.91 | 4.07 | 3.88 | 4.00 | 3.92 | qfq | 37,495,700 | 150,068,553 | 2.30% |
| 2024-05-07 | 3.93 | 3.94 | 3.85 | 3.91 | 3.83 | qfq | 14,720,080 | 57,214,716 | -0.51% |
| 2024-05-06 | 3.81 | 3.94 | 3.81 | 3.93 | 3.85 | qfq | 24,192,382 | 93,837,438 | 3.42% |
| 2024-04-30 | 3.89 | 3.91 | 3.76 | 3.80 | 3.72 | qfq | 19,577,600 | 74,769,391 | -2.56% |
| 2024-04-29 | 3.78 | 3.90 | 3.72 | 3.90 | 3.82 | qfq | 23,770,452 | 91,175,085 | 0.78% |
| 2024-04-26 | 3.83 | 3.88 | 3.76 | 3.87 | 3.79 | qfq | 18,008,400 | 68,896,201 | 0.00% |
| 2024-04-25 | 3.76 | 3.94 | 3.75 | 3.87 | 3.79 | qfq | 17,992,684 | 69,692,281 | 2.11% |
| 2024-04-24 | 3.80 | 3.80 | 3.72 | 3.79 | 3.71 | qfq | 11,503,200 | 43,237,925 | 1.07% |
| 2024-04-23 | 3.81 | 3.83 | 3.72 | 3.75 | 3.67 | qfq | 14,199,300 | 53,614,438 | -1.32% |
| 2024-04-22 | 3.93 | 3.96 | 3.78 | 3.80 | 3.72 | qfq | 27,015,700 | 103,575,298 | -5.00% |
| 2024-04-19 | 4.01 | 4.14 | 3.99 | 4.00 | 3.92 | qfq | 24,807,300 | 100,326,696 | -1.48% |
| 2024-04-18 | 4.10 | 4.30 | 4.05 | 4.06 | 3.98 | qfq | 32,758,600 | 135,874,439 | -1.22% |
| 2024-04-17 | 3.83 | 4.17 | 3.72 | 4.11 | 4.03 | qfq | 34,384,200 | 139,829,622 | 3.53% |
| 2024-04-16 | 4.41 | 4.42 | 3.97 | 3.97 | 3.89 | qfq | 46,945,200 | 191,738,966 | -9.98% |
| 2024-04-15 | 4.50 | 4.55 | 4.20 | 4.41 | 4.32 | qfq | 57,853,700 | 254,663,542 | -5.57% |
| 2024-04-12 | 4.56 | 4.75 | 4.45 | 4.67 | 4.57 | qfq | 82,966,000 | 380,296,489 | 2.41% |
| 2024-04-11 | 4.21 | 4.65 | 4.16 | 4.56 | 4.47 | qfq | 73,605,900 | 335,609,629 | 7.80% |
| 2024-04-10 | 4.30 | 4.37 | 4.20 | 4.23 | 4.14 | qfq | 24,309,600 | 104,062,684 | -1.86% |
| 2024-04-09 | 4.37 | 4.38 | 4.24 | 4.31 | 4.22 | qfq | 23,556,800 | 101,458,469 | -2.27% |
| 2024-04-08 | 4.32 | 4.50 | 4.25 | 4.41 | 4.32 | qfq | 39,454,700 | 174,069,401 | 1.61% |
| 2024-04-03 | 4.27 | 4.34 | 4.20 | 4.34 | 4.25 | qfq | 22,889,200 | 98,182,932 | 1.64% |
| 2024-04-02 | 4.19 | 4.32 | 4.19 | 4.27 | 4.18 | qfq | 20,276,902 | 86,604,215 | 1.18% |
| 2024-04-01 | 4.18 | 4.23 | 4.15 | 4.22 | 4.13 | qfq | 14,675,000 | 61,467,838 | 0.96% |
| 2024-03-29 | 4.09 | 4.18 | 4.08 | 4.18 | 4.09 | qfq | 14,092,900 | 58,547,778 | 1.70% |
| 2024-03-28 | 4.03 | 4.15 | 4.03 | 4.11 | 4.03 | qfq | 11,785,502 | 48,353,058 | 0.98% |
| 2024-03-27 | 4.21 | 4.24 | 4.06 | 4.07 | 3.99 | qfq | 13,650,800 | 56,621,741 | -3.33% |
| 2024-03-26 | 4.24 | 4.29 | 4.12 | 4.21 | 4.12 | qfq | 17,541,100 | 73,806,679 | 0.24% |
| 2024-03-25 | 4.32 | 4.38 | 4.20 | 4.20 | 4.11 | qfq | 20,322,936 | 87,317,103 | -3.67% |
| 2024-03-22 | 4.43 | 4.47 | 4.35 | 4.36 | 4.27 | qfq | 19,154,491 | 84,080,450 | -2.24% |
| 2024-03-21 | 4.47 | 4.48 | 4.42 | 4.46 | 4.37 | qfq | 20,876,700 | 92,758,631 | -0.89% |
| 2024-03-20 | 4.52 | 4.54 | 4.44 | 4.50 | 4.41 | qfq | 23,177,500 | 103,995,627 | -0.88% |
| 2024-03-19 | 4.56 | 4.64 | 4.50 | 4.54 | 4.45 | qfq | 38,502,099 | 176,175,416 | -0.22% |
| 2024-03-18 | 4.48 | 4.56 | 4.42 | 4.55 | 4.46 | qfq | 33,616,699 | 151,172,295 | 2.25% |
| 2024-03-15 | 4.46 | 4.48 | 4.35 | 4.45 | 4.36 | qfq | 25,094,404 | 110,588,898 | -0.89% |
| 2024-03-14 | 4.46 | 4.51 | 4.44 | 4.49 | 4.40 | qfq | 26,036,600 | 116,611,644 | 0.45% |
| 2024-03-13 | 4.47 | 4.50 | 4.40 | 4.47 | 4.38 | qfq | 25,829,168 | 115,026,926 | -0.45% |
| 2024-03-12 | 4.52 | 4.52 | 4.43 | 4.49 | 4.40 | qfq | 23,832,200 | 106,509,851 | -0.44% |
| 2024-03-11 | 4.55 | 4.57 | 4.45 | 4.51 | 4.42 | qfq | 26,222,400 | 117,597,422 | -0.44% |
| 2024-03-08 | 4.55 | 4.59 | 4.46 | 4.53 | 4.44 | qfq | 27,651,299 | 124,530,464 | -1.52% |
| 2024-03-07 | 4.52 | 4.85 | 4.52 | 4.60 | 4.51 | qfq | 48,247,200 | 225,980,161 | 1.10% |
| 2024-03-06 | 4.51 | 4.70 | 4.51 | 4.55 | 4.46 | qfq | 32,741,199 | 151,089,344 | -0.66% |
| 2024-03-05 | 4.71 | 4.72 | 4.53 | 4.58 | 4.49 | qfq | 42,099,679 | 193,499,323 | -3.58% |
| 2024-03-04 | 4.72 | 4.85 | 4.69 | 4.75 | 4.65 | qfq | 41,757,652 | 198,886,780 | -0.42% |
| 2024-03-01 | 4.66 | 4.94 | 4.58 | 4.77 | 4.67 | qfq | 62,761,379 | 299,835,678 | 1.27% |
| 2024-02-29 | 4.44 | 4.82 | 4.40 | 4.71 | 4.61 | qfq | 60,540,884 | 280,234,866 | 2.39% |
| 2024-02-28 | 4.64 | 5.00 | 4.59 | 4.60 | 4.51 | qfq | 74,726,600 | 353,990,378 | -1.29% |
| 2024-02-27 | 4.55 | 4.68 | 4.50 | 4.66 | 4.56 | qfq | 43,080,365 | 198,995,310 | 0.43% |
| 2024-02-26 | 4.65 | 4.70 | 4.50 | 4.64 | 4.54 | qfq | 48,835,425 | 224,684,598 | -1.49% |
| 2024-02-23 | 4.75 | 4.85 | 4.60 | 4.71 | 4.61 | qfq | 73,662,765 | 345,272,529 | 0.64% |
| 2024-02-22 | 4.20 | 4.68 | 4.17 | 4.68 | 4.58 | qfq | 68,980,286 | 308,955,193 | 10.12% |
| 2024-02-21 | 4.24 | 4.33 | 4.12 | 4.25 | 4.16 | qfq | 46,592,500 | 197,667,550 | -0.70% |
| 2024-02-20 | 4.10 | 4.50 | 4.01 | 4.28 | 4.19 | qfq | 63,258,102 | 269,700,306 | 4.65% |
| 2024-02-19 | 3.73 | 4.09 | 3.70 | 4.09 | 4.01 | qfq | 32,436,599 | 127,856,794 | 9.95% |
| 2024-02-08 | 3.49 | 3.76 | 3.37 | 3.72 | 3.64 | qfq | 36,597,100 | 130,401,728 | 7.20% |
| 2024-02-07 | 3.66 | 3.68 | 3.40 | 3.47 | 3.40 | qfq | 30,225,800 | 106,611,607 | -5.19% |
| 2024-02-06 | 3.63 | 3.78 | 3.37 | 3.66 | 3.59 | qfq | 29,365,100 | 104,352,786 | 1.39% |
| 2024-02-05 | 3.94 | 3.94 | 3.56 | 3.61 | 3.54 | qfq | 27,561,600 | 101,379,682 | -8.61% |
| 2024-02-02 | 4.09 | 4.19 | 3.81 | 3.95 | 3.87 | qfq | 22,000,074 | 88,290,535 | -4.13% |
| 2024-02-01 | 4.11 | 4.22 | 4.04 | 4.12 | 4.04 | qfq | 18,745,336 | 77,253,823 | -1.67% |
| 2024-01-31 | 4.45 | 4.47 | 4.14 | 4.19 | 4.10 | qfq | 29,399,200 | 125,958,416 | -5.42% |
| 2024-01-30 | 4.45 | 4.57 | 4.43 | 4.43 | 4.34 | qfq | 19,529,800 | 87,820,737 | -2.64% |
| 2024-01-29 | 4.72 | 4.72 | 4.53 | 4.55 | 4.46 | qfq | 28,114,900 | 129,464,727 | -3.60% |
| 2024-01-26 | 4.73 | 4.83 | 4.69 | 4.72 | 4.62 | qfq | 39,566,600 | 188,130,503 | -0.84% |
| 2024-01-25 | 4.49 | 4.87 | 4.47 | 4.76 | 4.66 | qfq | 58,234,900 | 274,101,829 | 5.08% |
| 2024-01-24 | 4.57 | 4.60 | 4.36 | 4.53 | 4.44 | qfq | 30,450,400 | 136,713,744 | -0.22% |
| 2024-01-23 | 4.46 | 4.56 | 4.36 | 4.54 | 4.45 | qfq | 26,858,100 | 120,374,852 | 1.79% |
| 2024-01-22 | 4.70 | 4.74 | 4.39 | 4.46 | 4.37 | qfq | 27,998,900 | 127,480,198 | -4.09% |
| 2024-01-19 | 4.78 | 4.78 | 4.64 | 4.65 | 4.55 | qfq | 28,532,400 | 133,884,357 | -3.73% |
| 2024-01-18 | 4.75 | 4.85 | 4.59 | 4.83 | 4.73 | qfq | 43,313,200 | 203,898,137 | 0.63% |
| 2024-01-17 | 4.97 | 5.17 | 4.78 | 4.80 | 4.70 | qfq | 60,329,802 | 301,032,312 | -2.64% |
| 2024-01-16 | 5.05 | 5.08 | 4.84 | 4.93 | 4.83 | qfq | 40,632,200 | 199,681,902 | -2.57% |
| 2024-01-15 | 5.08 | 5.15 | 4.97 | 5.06 | 4.96 | qfq | 37,594,502 | 189,411,228 | -1.36% |
| 2024-01-12 | 5.26 | 5.37 | 5.06 | 5.13 | 5.02 | qfq | 57,057,802 | 295,415,628 | -2.66% |
| 2024-01-11 | 5.20 | 5.34 | 5.15 | 5.27 | 5.16 | qfq | 65,819,100 | 344,647,787 | -1.31% |
| 2024-01-10 | 5.50 | 5.98 | 5.27 | 5.34 | 5.23 | qfq | 93,715,800 | 522,951,715 | -3.96% |
| 2024-01-09 | 5.46 | 5.78 | 5.40 | 5.56 | 5.45 | qfq | 86,173,502 | 479,424,413 | -1.24% |
| 2024-01-08 | 5.55 | 5.68 | 5.41 | 5.63 | 5.51 | qfq | 83,090,800 | 462,580,115 | 0.54% |
| 2024-01-05 | 5.57 | 5.84 | 5.36 | 5.60 | 5.49 | qfq | 108,224,668 | 600,139,632 | -1.41% |
| 2024-01-04 | 5.88 | 5.96 | 5.56 | 5.68 | 5.56 | qfq | 140,842,393 | 806,975,122 | 0.71% |
| 2024-01-03 | 5.21 | 5.64 | 5.15 | 5.64 | 5.52 | qfq | 112,428,761 | 615,541,522 | 9.94% |
| 2024-01-02 | 4.68 | 5.13 | 4.64 | 5.13 | 5.02 | qfq | 89,104,861 | 448,625,615 | 10.09% |
| 2023-12-29 | 4.57 | 4.69 | 4.55 | 4.66 | 4.56 | qfq | 22,479,272 | 104,360,056 | 1.53% |
| 2023-12-28 | 4.61 | 4.66 | 4.50 | 4.59 | 4.50 | qfq | 34,030,700 | 155,757,591 | -1.29% |
| 2023-12-27 | 4.76 | 4.81 | 4.54 | 4.65 | 4.55 | qfq | 39,654,358 | 184,687,355 | -3.93% |
| 2023-12-26 | 4.75 | 5.02 | 4.75 | 4.84 | 4.74 | qfq | 45,474,558 | 222,385,771 | 0.83% |
| 2023-12-25 | 4.72 | 4.82 | 4.68 | 4.80 | 4.70 | qfq | 25,220,400 | 119,915,676 | 0.84% |
| 2023-12-22 | 4.84 | 4.97 | 4.74 | 4.76 | 4.66 | qfq | 35,768,600 | 173,537,176 | -1.04% |
| 2023-12-21 | 4.90 | 4.90 | 4.70 | 4.81 | 4.71 | qfq | 37,894,244 | 181,538,916 | -1.84% |
| 2023-12-20 | 5.08 | 5.13 | 4.90 | 4.90 | 4.80 | qfq | 40,411,979 | 202,203,161 | -3.54% |
| 2023-12-19 | 5.29 | 5.34 | 4.94 | 5.08 | 4.98 | qfq | 64,665,568 | 330,271,729 | -6.45% |
| 2023-12-18 | 5.41 | 5.79 | 5.32 | 5.43 | 5.32 | qfq | 66,937,402 | 368,765,630 | -1.45% |
| 2023-12-15 | 5.65 | 5.66 | 5.43 | 5.51 | 5.40 | qfq | 70,846,968 | 391,679,509 | -3.67% |
| 2023-12-14 | 5.25 | 5.78 | 5.21 | 5.72 | 5.60 | qfq | 110,838,622 | 612,195,317 | 7.52% |
| 2023-12-13 | 5.20 | 5.44 | 5.20 | 5.32 | 5.21 | qfq | 55,368,800 | 295,225,154 | 1.53% |
| 2023-12-12 | 5.30 | 5.30 | 5.14 | 5.24 | 5.13 | qfq | 39,714,200 | 206,904,193 | -1.13% |
| 2023-12-11 | 5.06 | 5.35 | 4.80 | 5.30 | 5.19 | qfq | 64,153,091 | 332,778,851 | 1.92% |
| 2023-12-08 | 5.09 | 5.42 | 5.03 | 5.20 | 5.09 | qfq | 79,293,200 | 415,996,963 | 1.76% |
| 2023-12-07 | 5.10 | 5.23 | 5.08 | 5.11 | 5.01 | qfq | 33,749,300 | 173,371,252 | -0.78% |
| 2023-12-06 | 5.06 | 5.22 | 5.05 | 5.15 | 5.04 | qfq | 42,486,002 | 218,578,203 | 0.78% |
| 2023-12-05 | 5.23 | 5.25 | 5.10 | 5.11 | 5.01 | qfq | 44,530,900 | 229,374,368 | -3.04% |
| 2023-12-04 | 5.26 | 5.38 | 5.19 | 5.27 | 5.16 | qfq | 47,570,400 | 250,773,519 | -0.75% |
| 2023-12-01 | 5.12 | 5.48 | 5.12 | 5.31 | 5.20 | qfq | 65,822,051 | 349,100,218 | 2.31% |
| 2023-11-30 | 5.61 | 5.68 | 5.18 | 5.19 | 5.08 | qfq | 85,909,306 | 452,417,107 | -9.90% |
| 2023-11-29 | 5.85 | 6.03 | 5.76 | 5.76 | 5.64 | qfq | 61,856,254 | 361,855,453 | -3.68% |
| 2023-11-28 | 5.85 | 6.14 | 5.65 | 5.98 | 5.86 | qfq | 87,328,370 | 511,338,849 | 0.84% |
| 2023-11-27 | 5.84 | 6.36 | 5.80 | 5.93 | 5.81 | qfq | 118,642,133 | 719,464,073 | -2.15% |
| 2023-11-24 | 5.55 | 6.20 | 5.50 | 6.06 | 5.94 | qfq | 149,748,767 | 907,159,298 | 7.45% |
| 2023-11-23 | 5.60 | 5.85 | 5.40 | 5.64 | 5.52 | qfq | 72,577,701 | 407,320,873 | -2.93% |
| 2023-11-22 | 5.76 | 6.26 | 5.66 | 5.81 | 5.69 | qfq | 133,703,175 | 792,782,473 | 0.87% |
| 2023-11-21 | 5.19 | 5.76 | 5.10 | 5.76 | 5.64 | qfq | 101,014,325 | 552,404,270 | 9.92% |
| 2023-11-20 | 5.41 | 5.50 | 5.19 | 5.24 | 5.13 | qfq | 75,188,137 | 398,206,146 | -4.03% |
| 2023-11-17 | 5.37 | 5.70 | 5.06 | 5.46 | 5.35 | qfq | 114,296,825 | 614,518,284 | 1.68% |
| 2023-11-16 | 5.20 | 5.87 | 5.11 | 5.37 | 5.26 | qfq | 136,716,964 | 754,837,354 | 0.00% |
| 2023-11-15 | 4.69 | 5.37 | 4.68 | 5.37 | 5.26 | qfq | 125,198,855 | 632,842,189 | 10.04% |
| 2023-11-14 | 5.07 | 5.19 | 4.88 | 4.88 | 4.78 | qfq | 107,104,256 | 529,782,683 | -9.96% |
| 2023-11-13 | 5.01 | 5.42 | 5.00 | 5.42 | 5.31 | qfq | 93,520,945 | 500,429,470 | 9.94% |
| 2023-11-10 | 4.65 | 4.93 | 4.30 | 4.93 | 4.83 | qfq | 121,853,959 | 559,169,758 | 10.04% |
| 2023-11-09 | 4.09 | 4.48 | 4.07 | 4.48 | 4.39 | qfq | 75,405,496 | 326,780,262 | 10.07% |
| 2023-11-08 | 4.16 | 4.16 | 4.02 | 4.07 | 3.99 | qfq | 32,796,034 | 133,521,286 | -2.16% |
| 2023-11-07 | 4.12 | 4.20 | 4.07 | 4.16 | 4.07 | qfq | 41,482,520 | 172,252,449 | 1.22% |
| 2023-11-06 | 4.13 | 4.17 | 4.05 | 4.11 | 4.03 | qfq | 35,818,018 | 146,801,234 | -0.24% |
| 2023-11-03 | 4.10 | 4.31 | 4.10 | 4.12 | 4.04 | qfq | 35,597,900 | 148,347,797 | 0.00% |
| 2023-11-02 | 4.15 | 4.23 | 4.08 | 4.12 | 4.04 | qfq | 39,569,123 | 164,447,189 | -1.20% |
| 2023-11-01 | 4.17 | 4.27 | 4.12 | 4.17 | 4.08 | qfq | 66,517,638 | 278,700,750 | -0.95% |
| 2023-10-31 | 3.83 | 4.21 | 3.80 | 4.21 | 4.12 | qfq | 59,339,534 | 241,602,360 | 9.92% |
| 2023-10-30 | 3.76 | 3.86 | 3.76 | 3.83 | 3.75 | qfq | 16,098,010 | 61,612,587 | 1.32% |
| 2023-10-27 | 3.70 | 3.79 | 3.67 | 3.78 | 3.70 | qfq | 18,261,600 | 68,036,909 | 1.34% |
| 2023-10-26 | 3.82 | 3.83 | 3.64 | 3.73 | 3.65 | qfq | 22,827,210 | 84,730,040 | -3.12% |
| 2023-10-25 | 3.85 | 3.92 | 3.82 | 3.85 | 3.77 | qfq | 19,396,212 | 75,071,324 | 1.05% |
| 2023-10-24 | 3.67 | 3.81 | 3.67 | 3.81 | 3.73 | qfq | 21,147,900 | 79,852,513 | 2.70% |
| 2023-10-23 | 3.73 | 3.79 | 3.67 | 3.71 | 3.63 | qfq | 19,303,800 | 71,829,358 | -2.11% |
| 2023-10-20 | 3.87 | 3.88 | 3.62 | 3.79 | 3.71 | qfq | 33,073,400 | 124,949,748 | -1.30% |
| 2023-10-19 | 3.85 | 3.90 | 3.78 | 3.84 | 3.76 | qfq | 19,307,720 | 74,032,522 | 0.26% |
| 2023-10-18 | 3.90 | 3.94 | 3.83 | 3.83 | 3.75 | qfq | 20,466,500 | 79,118,028 | -2.30% |
| 2023-10-17 | 3.91 | 3.94 | 3.85 | 3.92 | 3.84 | qfq | 26,928,500 | 104,543,813 | -0.25% |
| 2023-10-16 | 3.80 | 3.97 | 3.80 | 3.93 | 3.85 | qfq | 42,609,100 | 165,837,351 | 3.69% |
| 2023-10-13 | 3.78 | 3.82 | 3.74 | 3.79 | 3.71 | qfq | 15,191,500 | 57,408,459 | -0.26% |
| 2023-10-12 | 3.79 | 3.85 | 3.76 | 3.80 | 3.72 | qfq | 16,697,600 | 63,460,172 | 0.26% |
| 2023-10-11 | 3.88 | 3.89 | 3.77 | 3.79 | 3.71 | qfq | 22,777,900 | 86,583,785 | -1.81% |
| 2023-10-10 | 3.85 | 3.92 | 3.85 | 3.86 | 3.78 | qfq | 27,047,600 | 104,830,384 | -0.77% |
| 2023-10-09 | 3.83 | 3.91 | 3.80 | 3.89 | 3.81 | qfq | 35,786,101 | 138,154,482 | 0.26% |
| 2023-09-28 | 4.00 | 4.13 | 3.85 | 3.88 | 3.80 | qfq | 54,853,099 | 217,929,628 | 1.04% |
| 2023-09-27 | 3.80 | 3.98 | 3.79 | 3.84 | 3.76 | qfq | 37,222,800 | 143,907,674 | 1.32% |
| 2023-09-26 | 3.84 | 3.84 | 3.75 | 3.79 | 3.71 | qfq | 22,881,709 | 86,596,091 | -1.81% |
| 2023-09-25 | 3.85 | 3.89 | 3.80 | 3.86 | 3.78 | qfq | 26,678,802 | 102,322,379 | -1.03% |
| 2023-09-22 | 3.88 | 3.98 | 3.84 | 3.90 | 3.82 | qfq | 33,472,502 | 129,867,976 | -1.52% |
| 2023-09-21 | 4.00 | 4.00 | 3.88 | 3.96 | 3.88 | qfq | 33,649,900 | 132,759,151 | -0.50% |
| 2023-09-20 | 4.07 | 4.09 | 3.95 | 3.98 | 3.90 | qfq | 43,331,702 | 173,251,580 | -1.73% |
| 2023-09-19 | 4.14 | 4.23 | 4.00 | 4.05 | 3.97 | qfq | 77,380,502 | 318,191,901 | -3.11% |
| 2023-09-18 | 3.83 | 4.18 | 3.81 | 4.18 | 4.09 | qfq | 73,739,278 | 296,600,089 | 10.00% |
| 2023-09-15 | 3.88 | 3.96 | 3.77 | 3.80 | 3.72 | qfq | 53,723,022 | 205,457,828 | -2.06% |
| 2023-09-14 | 3.76 | 4.02 | 3.73 | 3.88 | 3.80 | qfq | 82,481,000 | 318,167,451 | 3.74% |
| 2023-09-13 | 3.76 | 3.89 | 3.71 | 3.74 | 3.66 | qfq | 54,305,200 | 205,538,509 | -2.35% |
| 2023-09-12 | 3.80 | 3.95 | 3.77 | 3.83 | 3.75 | qfq | 57,560,000 | 221,794,622 | 0.00% |
| 2023-09-11 | 3.80 | 3.94 | 3.76 | 3.83 | 3.75 | qfq | 66,266,878 | 253,924,196 | -1.54% |
| 2023-09-08 | 4.00 | 4.09 | 3.89 | 3.89 | 3.81 | qfq | 69,893,471 | 273,993,392 | -9.95% |
| 2023-09-07 | 4.32 | 4.60 | 4.32 | 4.32 | 4.23 | qfq | 87,250,200 | 379,934,910 | -10.00% |
| 2023-09-06 | 4.92 | 4.92 | 4.53 | 4.80 | 4.70 | qfq | 135,846,902 | 648,123,882 | 7.38% |
| 2023-09-05 | 4.40 | 4.47 | 4.38 | 4.47 | 4.38 | qfq | 31,175,403 | 138,738,625 | 10.10% |
| 2023-09-04 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | qfq | 14,557,400 | 59,103,044 | 10.03% |
| 2023-09-01 | 3.37 | 3.69 | 3.32 | 3.69 | 3.61 | qfq | 21,050,500 | 75,610,930 | 10.15% |
| 2023-08-31 | 3.47 | 3.49 | 3.34 | 3.35 | 3.28 | qfq | 13,867,102 | 47,043,584 | -4.01% |
| 2023-08-30 | 3.69 | 3.69 | 3.47 | 3.49 | 3.42 | qfq | 20,209,000 | 71,659,777 | -5.42% |
| 2023-08-29 | 3.53 | 3.88 | 3.53 | 3.69 | 3.61 | qfq | 28,248,700 | 104,813,057 | 1.93% |
| 2023-08-28 | 3.51 | 3.69 | 3.44 | 3.62 | 3.55 | qfq | 22,846,500 | 82,888,955 | 8.06% |
| 2023-08-25 | 3.36 | 3.44 | 3.30 | 3.35 | 3.28 | qfq | 7,211,300 | 24,373,531 | 0.30% |
| 2023-08-24 | 3.47 | 3.47 | 3.31 | 3.34 | 3.27 | qfq | 8,808,700 | 29,680,279 | -4.02% |
| 2023-08-23 | 3.41 | 3.52 | 3.36 | 3.48 | 3.41 | qfq | 8,222,900 | 28,534,942 | 2.35% |
| 2023-08-22 | 3.45 | 3.46 | 3.34 | 3.40 | 3.33 | qfq | 5,303,000 | 17,950,795 | -1.45% |
| 2023-08-21 | 3.43 | 3.51 | 3.39 | 3.45 | 3.38 | qfq | 5,312,600 | 18,341,793 | 0.88% |
| 2023-08-18 | 3.46 | 3.49 | 3.40 | 3.42 | 3.35 | qfq | 3,851,100 | 13,292,800 | -0.87% |
| 2023-08-17 | 3.40 | 3.46 | 3.38 | 3.45 | 3.38 | qfq | 4,615,300 | 15,754,759 | 0.88% |
| 2023-08-16 | 3.44 | 3.44 | 3.39 | 3.42 | 3.35 | qfq | 3,483,400 | 11,904,999 | -1.16% |
| 2023-08-15 | 3.46 | 3.48 | 3.42 | 3.46 | 3.39 | qfq | 3,744,100 | 12,907,604 | 0.29% |
| 2023-08-14 | 3.44 | 3.47 | 3.38 | 3.45 | 3.38 | qfq | 3,609,700 | 12,359,119 | 0.29% |
| 2023-08-11 | 3.54 | 3.57 | 3.44 | 3.44 | 3.37 | qfq | 4,075,400 | 14,202,083 | -2.82% |
| 2023-08-10 | 3.48 | 3.55 | 3.45 | 3.54 | 3.47 | qfq | 5,330,300 | 18,698,649 | 1.72% |
| 2023-08-09 | 3.52 | 3.52 | 3.47 | 3.48 | 3.41 | qfq | 3,539,300 | 12,355,600 | -0.85% |
| 2023-08-08 | 3.50 | 3.54 | 3.48 | 3.51 | 3.44 | qfq | 4,203,900 | 14,721,910 | -0.57% |
| 2023-08-07 | 3.54 | 3.55 | 3.50 | 3.53 | 3.46 | qfq | 4,412,200 | 15,538,267 | -0.84% |
| 2023-08-04 | 3.60 | 3.66 | 3.54 | 3.56 | 3.49 | qfq | 5,705,800 | 20,457,901 | -1.93% |
| 2023-08-03 | 3.64 | 3.68 | 3.61 | 3.63 | 3.56 | qfq | 5,438,700 | 19,743,694 | -1.09% |
| 2023-08-02 | 3.72 | 3.73 | 3.64 | 3.67 | 3.59 | qfq | 7,279,820 | 26,773,842 | -1.08% |
| 2023-08-01 | 3.64 | 3.74 | 3.61 | 3.71 | 3.63 | qfq | 10,758,000 | 39,768,654 | 2.49% |
| 2023-07-31 | 3.66 | 3.67 | 3.61 | 3.62 | 3.55 | qfq | 5,739,600 | 20,838,441 | -0.82% |
| 2023-07-28 | 3.60 | 3.67 | 3.59 | 3.65 | 3.58 | qfq | 5,904,600 | 21,449,827 | 0.27% |
| 2023-07-27 | 3.64 | 3.68 | 3.59 | 3.64 | 3.57 | qfq | 7,264,800 | 26,397,732 | 0.55% |
| 2023-07-26 | 3.58 | 3.62 | 3.56 | 3.62 | 3.55 | qfq | 5,782,700 | 20,813,741 | 1.12% |
| 2023-07-25 | 3.59 | 3.61 | 3.57 | 3.58 | 3.51 | qfq | 4,597,300 | 16,490,305 | 0.28% |
| 2023-07-24 | 3.57 | 3.61 | 3.53 | 3.57 | 3.50 | qfq | 5,591,100 | 19,945,413 | -0.56% |
| 2023-07-21 | 3.54 | 3.61 | 3.54 | 3.59 | 3.52 | qfq | 5,053,900 | 18,106,105 | 0.56% |
| 2023-07-20 | 3.56 | 3.64 | 3.51 | 3.57 | 3.50 | qfq | 8,454,900 | 30,334,346 | 0.85% |
| 2023-07-19 | 3.55 | 3.59 | 3.51 | 3.54 | 3.47 | qfq | 3,990,600 | 14,131,969 | -0.28% |
| 2023-07-18 | 3.52 | 3.56 | 3.50 | 3.55 | 3.48 | qfq | 4,371,407 | 15,457,991 | 0.00% |
| 2023-07-17 | 3.52 | 3.56 | 3.46 | 3.55 | 3.48 | qfq | 6,861,002 | 24,141,538 | -0.28% |