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
宁波海运600798.SH
最近收盘价3.112026-07-17
最近交易日2026-07-17
成交量（股）15,923,602
成交额（元）49,688,165
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.03 | — | — | — | 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 | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | qfq | 15,923,602 | 49,688,165 | 0.00% |
| 2026-07-16 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 9,681,703 | 30,163,967 | -0.64% |
| 2026-07-15 | 3.07 | 3.14 | 3.03 | 3.13 | 3.13 | qfq | 17,386,900 | 54,023,728 | 0.97% |
| 2026-07-14 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | qfq | 12,253,484 | 37,687,556 | 2.65% |
| 2026-07-13 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 9,566,785 | 29,035,385 | -1.63% |
| 2026-07-10 | 3.02 | 3.10 | 3.00 | 3.07 | 3.07 | qfq | 11,303,801 | 34,585,874 | 1.32% |
| 2026-07-09 | 3.04 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 7,549,543 | 22,786,372 | -0.66% |
| 2026-07-08 | 3.05 | 3.08 | 3.02 | 3.05 | 3.03 | qfq | 7,099,800 | 21,612,280 | -0.33% |
| 2026-07-07 | 3.15 | 3.15 | 3.05 | 3.06 | 3.04 | qfq | 14,773,200 | 45,391,522 | -2.86% |
| 2026-07-06 | 3.14 | 3.17 | 3.13 | 3.15 | 3.13 | qfq | 10,916,000 | 34,360,140 | -0.32% |
| 2026-07-03 | 3.15 | 3.17 | 3.13 | 3.16 | 3.14 | qfq | 12,534,900 | 39,478,605 | 0.96% |
| 2026-07-02 | 3.11 | 3.19 | 3.10 | 3.13 | 3.11 | qfq | 14,577,800 | 45,815,510 | 0.32% |
| 2026-07-01 | 3.10 | 3.19 | 3.10 | 3.12 | 3.10 | qfq | 22,890,800 | 71,991,400 | 0.32% |
| 2026-06-30 | 3.19 | 3.20 | 3.11 | 3.11 | 3.09 | qfq | 12,557,574 | 39,250,551 | -1.89% |
| 2026-06-29 | 3.18 | 3.19 | 3.08 | 3.17 | 3.15 | qfq | 13,854,465 | 43,445,737 | -0.31% |
| 2026-06-26 | 3.29 | 3.29 | 3.16 | 3.18 | 3.16 | qfq | 21,608,116 | 69,343,506 | -3.93% |
| 2026-06-25 | 3.40 | 3.41 | 3.31 | 3.31 | 3.29 | qfq | 28,061,958 | 93,841,429 | -3.78% |
| 2026-06-24 | 3.56 | 3.58 | 3.43 | 3.44 | 3.42 | qfq | 32,190,797 | 112,672,218 | -2.27% |
| 2026-06-23 | 3.57 | 3.65 | 3.52 | 3.52 | 3.50 | qfq | 33,819,086 | 120,871,910 | -1.95% |
| 2026-06-22 | 3.53 | 3.60 | 3.44 | 3.59 | 3.57 | qfq | 31,022,010 | 109,903,256 | 1.41% |
| 2026-06-18 | 3.56 | 3.59 | 3.50 | 3.54 | 3.52 | qfq | 29,741,360 | 105,383,699 | 0.28% |
| 2026-06-17 | 3.47 | 3.66 | 3.43 | 3.53 | 3.51 | qfq | 53,719,925 | 190,512,005 | 2.32% |
| 2026-06-16 | 3.52 | 3.53 | 3.41 | 3.45 | 3.43 | qfq | 59,385,257 | 205,340,256 | -4.17% |
| 2026-06-15 | 3.53 | 3.69 | 3.53 | 3.60 | 3.58 | qfq | 81,166,454 | 294,713,992 | 7.46% |
| 2026-06-12 | 3.31 | 3.38 | 3.29 | 3.35 | 3.33 | qfq | 18,807,100 | 62,924,041 | 1.21% |
| 2026-06-11 | 3.35 | 3.39 | 3.29 | 3.31 | 3.29 | qfq | 19,249,680 | 63,849,734 | -0.90% |
| 2026-06-10 | 3.40 | 3.41 | 3.32 | 3.34 | 3.32 | qfq | 21,840,600 | 73,294,703 | -2.91% |
| 2026-06-09 | 3.55 | 3.57 | 3.32 | 3.44 | 3.42 | qfq | 44,412,999 | 152,457,490 | -3.64% |
| 2026-06-08 | 3.63 | 3.71 | 3.52 | 3.57 | 3.55 | qfq | 51,826,800 | 187,008,611 | -3.51% |
| 2026-06-05 | 3.55 | 3.84 | 3.55 | 3.70 | 3.68 | qfq | 74,849,474 | 277,451,258 | 4.82% |
| 2026-06-04 | 3.63 | 3.66 | 3.51 | 3.53 | 3.51 | qfq | 32,398,650 | 115,085,184 | -1.67% |
| 2026-06-03 | 3.66 | 3.68 | 3.54 | 3.59 | 3.57 | qfq | 40,521,371 | 145,759,577 | -1.64% |
| 2026-06-02 | 3.75 | 3.84 | 3.64 | 3.65 | 3.63 | qfq | 77,745,431 | 288,585,103 | -4.20% |
| 2026-06-01 | 3.46 | 3.81 | 3.45 | 3.81 | 3.79 | qfq | 70,759,346 | 263,703,584 | 10.12% |
| 2026-05-29 | 3.53 | 3.54 | 3.44 | 3.46 | 3.44 | qfq | 19,234,300 | 67,124,242 | -1.98% |
| 2026-05-28 | 3.45 | 3.54 | 3.45 | 3.53 | 3.51 | qfq | 23,035,020 | 80,607,361 | 2.62% |
| 2026-05-27 | 3.60 | 3.60 | 3.43 | 3.44 | 3.42 | qfq | 32,015,200 | 111,330,456 | -4.71% |
| 2026-05-26 | 3.66 | 3.68 | 3.56 | 3.61 | 3.59 | qfq | 24,404,700 | 88,008,541 | -2.17% |
| 2026-05-25 | 3.70 | 3.75 | 3.65 | 3.69 | 3.67 | qfq | 21,625,752 | 79,826,772 | 0.00% |
| 2026-05-22 | 3.77 | 3.77 | 3.64 | 3.69 | 3.67 | qfq | 33,355,693 | 122,891,327 | -1.07% |
| 2026-05-21 | 3.69 | 3.85 | 3.68 | 3.73 | 3.71 | qfq | 46,705,598 | 175,877,055 | 1.36% |
| 2026-05-20 | 3.74 | 3.75 | 3.65 | 3.68 | 3.66 | qfq | 20,914,300 | 77,035,914 | -2.13% |
| 2026-05-19 | 3.76 | 3.79 | 3.69 | 3.76 | 3.74 | qfq | 20,039,452 | 74,806,728 | 0.00% |
| 2026-05-18 | 3.69 | 3.77 | 3.67 | 3.76 | 3.74 | qfq | 29,114,190 | 108,504,604 | 1.62% |
| 2026-05-15 | 3.85 | 3.85 | 3.67 | 3.70 | 3.68 | qfq | 41,709,700 | 155,344,408 | -3.90% |
| 2026-05-14 | 3.79 | 3.89 | 3.73 | 3.85 | 3.82 | qfq | 50,672,410 | 194,690,348 | 2.12% |
| 2026-05-13 | 3.73 | 3.78 | 3.71 | 3.77 | 3.75 | qfq | 23,624,500 | 88,662,836 | 1.62% |
| 2026-05-12 | 3.77 | 3.78 | 3.69 | 3.71 | 3.69 | qfq | 20,799,301 | 77,490,943 | -1.59% |
| 2026-05-11 | 3.76 | 3.78 | 3.67 | 3.77 | 3.75 | qfq | 30,009,600 | 111,880,314 | -0.53% |
| 2026-05-08 | 3.70 | 3.80 | 3.68 | 3.79 | 3.77 | qfq | 33,794,354 | 127,099,894 | 2.16% |
| 2026-05-07 | 3.69 | 3.74 | 3.67 | 3.71 | 3.69 | qfq | 24,198,370 | 89,668,849 | 0.82% |
| 2026-05-06 | 3.65 | 3.68 | 3.64 | 3.68 | 3.66 | qfq | 21,642,550 | 79,235,684 | 1.38% |
| 2026-04-30 | 3.63 | 3.67 | 3.61 | 3.63 | 3.61 | qfq | 16,746,300 | 60,973,353 | 0.00% |
| 2026-04-29 | 3.56 | 3.64 | 3.55 | 3.63 | 3.61 | qfq | 23,455,700 | 84,847,209 | 1.97% |
| 2026-04-28 | 3.60 | 3.62 | 3.54 | 3.56 | 3.54 | qfq | 19,844,300 | 70,910,156 | -0.84% |
| 2026-04-27 | 3.56 | 3.59 | 3.54 | 3.59 | 3.57 | qfq | 14,715,847 | 52,547,884 | 0.56% |
| 2026-04-24 | 3.55 | 3.58 | 3.51 | 3.57 | 3.55 | qfq | 17,766,800 | 63,039,806 | 0.28% |
| 2026-04-23 | 3.60 | 3.61 | 3.55 | 3.56 | 3.54 | qfq | 14,355,200 | 51,252,749 | -1.11% |
| 2026-04-22 | 3.60 | 3.63 | 3.59 | 3.60 | 3.58 | qfq | 13,879,500 | 50,001,314 | -0.55% |
| 2026-04-21 | 3.63 | 3.66 | 3.60 | 3.62 | 3.60 | qfq | 16,727,400 | 60,553,340 | -0.55% |
| 2026-04-20 | 3.62 | 3.64 | 3.60 | 3.64 | 3.62 | qfq | 12,166,414 | 44,079,871 | 0.83% |
| 2026-04-17 | 3.65 | 3.65 | 3.59 | 3.61 | 3.59 | qfq | 19,557,500 | 70,572,441 | -1.37% |
| 2026-04-16 | 3.63 | 3.67 | 3.60 | 3.66 | 3.64 | qfq | 17,696,787 | 64,309,145 | 0.83% |
| 2026-04-15 | 3.67 | 3.67 | 3.61 | 3.63 | 3.61 | qfq | 16,086,100 | 58,427,682 | -0.55% |
| 2026-04-14 | 3.68 | 3.71 | 3.61 | 3.65 | 3.63 | qfq | 20,956,690 | 76,238,523 | -0.82% |
| 2026-04-13 | 3.73 | 3.73 | 3.64 | 3.68 | 3.66 | qfq | 25,762,045 | 94,552,900 | -1.87% |
| 2026-04-10 | 3.85 | 3.87 | 3.73 | 3.75 | 3.73 | qfq | 31,706,202 | 119,883,531 | -2.09% |
| 2026-04-09 | 3.92 | 3.92 | 3.82 | 3.83 | 3.80 | qfq | 28,555,910 | 109,954,181 | -3.04% |
| 2026-04-08 | 3.96 | 3.99 | 3.91 | 3.95 | 3.92 | qfq | 35,749,322 | 140,906,943 | 0.51% |
| 2026-04-07 | 3.79 | 3.93 | 3.74 | 3.93 | 3.90 | qfq | 29,518,300 | 114,433,763 | 3.15% |
| 2026-04-03 | 3.94 | 3.98 | 3.79 | 3.81 | 3.79 | qfq | 32,458,952 | 125,121,362 | -3.30% |
| 2026-04-02 | 3.89 | 3.98 | 3.84 | 3.94 | 3.91 | qfq | 33,214,113 | 130,554,617 | 0.51% |
| 2026-04-01 | 3.84 | 3.94 | 3.83 | 3.92 | 3.89 | qfq | 23,534,460 | 91,768,541 | 2.89% |
| 2026-03-31 | 3.87 | 3.92 | 3.80 | 3.81 | 3.79 | qfq | 20,206,400 | 77,791,792 | -2.06% |
| 2026-03-30 | 3.86 | 3.90 | 3.79 | 3.89 | 3.86 | qfq | 19,622,393 | 75,449,886 | -0.26% |
| 2026-03-27 | 3.85 | 3.91 | 3.85 | 3.90 | 3.87 | qfq | 23,333,885 | 90,506,628 | 0.26% |
| 2026-03-26 | 3.94 | 4.00 | 3.88 | 3.89 | 3.86 | qfq | 32,127,969 | 125,934,464 | -1.27% |
| 2026-03-25 | 3.81 | 3.96 | 3.75 | 3.94 | 3.91 | qfq | 49,276,067 | 192,113,431 | 3.41% |
| 2026-03-24 | 3.60 | 3.82 | 3.58 | 3.81 | 3.79 | qfq | 57,233,746 | 212,323,059 | 7.93% |
| 2026-03-23 | 3.70 | 3.70 | 3.50 | 3.53 | 3.51 | qfq | 36,159,201 | 130,370,413 | -5.36% |
| 2026-03-20 | 3.80 | 3.84 | 3.72 | 3.73 | 3.71 | qfq | 31,742,183 | 120,097,612 | -2.36% |
| 2026-03-19 | 3.88 | 3.90 | 3.81 | 3.82 | 3.79 | qfq | 28,782,496 | 110,841,768 | -2.55% |
| 2026-03-18 | 3.89 | 3.96 | 3.85 | 3.92 | 3.89 | qfq | 29,685,982 | 115,935,369 | 0.51% |
| 2026-03-17 | 3.94 | 3.98 | 3.90 | 3.90 | 3.87 | qfq | 39,245,395 | 154,461,779 | -1.76% |
| 2026-03-16 | 3.88 | 4.00 | 3.88 | 3.97 | 3.94 | qfq | 52,326,377 | 206,540,523 | 2.32% |
| 2026-03-13 | 3.91 | 3.97 | 3.87 | 3.88 | 3.85 | qfq | 42,774,933 | 167,649,236 | -1.27% |
| 2026-03-12 | 3.94 | 3.98 | 3.90 | 3.93 | 3.90 | qfq | 40,064,202 | 157,817,577 | -0.51% |
| 2026-03-11 | 3.98 | 4.00 | 3.89 | 3.95 | 3.92 | qfq | 52,773,740 | 206,832,847 | -0.75% |
| 2026-03-10 | 3.92 | 4.06 | 3.90 | 3.98 | 3.95 | qfq | 69,525,075 | 277,539,522 | 0.76% |
| 2026-03-09 | 4.20 | 4.25 | 3.94 | 3.95 | 3.92 | qfq | 94,114,874 | 381,143,594 | -2.47% |
| 2026-03-06 | 4.00 | 4.09 | 3.91 | 4.05 | 4.02 | qfq | 91,528,759 | 366,363,195 | -0.25% |
| 2026-03-05 | 4.10 | 4.23 | 4.01 | 4.06 | 4.03 | qfq | 115,128,344 | 471,716,253 | -4.25% |
| 2026-03-04 | 4.63 | 4.63 | 4.18 | 4.24 | 4.21 | qfq | 195,087,156 | 827,221,046 | -8.62% |
| 2026-03-03 | 4.35 | 4.64 | 4.30 | 4.64 | 4.61 | qfq | 149,634,090 | 675,396,125 | 9.95% |
| 2026-03-02 | 4.29 | 4.32 | 4.05 | 4.22 | 4.19 | qfq | 178,853,568 | 748,625,531 | 6.30% |
| 2026-02-27 | 3.91 | 3.99 | 3.91 | 3.97 | 3.94 | qfq | 29,504,637 | 116,484,780 | 0.76% |
| 2026-02-26 | 3.85 | 4.00 | 3.85 | 3.94 | 3.91 | qfq | 42,229,353 | 165,725,242 | 0.25% |
| 2026-02-25 | 3.89 | 4.05 | 3.85 | 3.93 | 3.90 | qfq | 71,736,832 | 284,589,394 | 1.29% |
| 2026-02-24 | 3.74 | 3.90 | 3.74 | 3.88 | 3.85 | qfq | 62,813,789 | 242,267,358 | 5.43% |
| 2026-02-13 | 3.73 | 3.75 | 3.66 | 3.68 | 3.66 | qfq | 19,589,426 | 72,534,281 | -1.87% |
| 2026-02-12 | 3.77 | 3.82 | 3.75 | 3.75 | 3.73 | qfq | 20,441,681 | 77,441,184 | -0.79% |
| 2026-02-11 | 3.76 | 3.81 | 3.76 | 3.78 | 3.76 | qfq | 14,568,800 | 55,135,896 | 0.27% |
| 2026-02-10 | 3.77 | 3.82 | 3.74 | 3.77 | 3.75 | qfq | 17,348,626 | 65,521,777 | -0.26% |
| 2026-02-09 | 3.75 | 3.79 | 3.72 | 3.78 | 3.76 | qfq | 27,683,400 | 104,230,599 | 0.53% |
| 2026-02-06 | 3.69 | 3.82 | 3.65 | 3.76 | 3.74 | qfq | 34,375,427 | 128,462,188 | 1.35% |
| 2026-02-05 | 3.70 | 3.76 | 3.68 | 3.71 | 3.69 | qfq | 28,754,500 | 106,909,860 | 0.00% |
| 2026-02-04 | 3.63 | 3.72 | 3.62 | 3.71 | 3.69 | qfq | 29,056,300 | 107,274,243 | 1.64% |
| 2026-02-03 | 3.62 | 3.68 | 3.61 | 3.65 | 3.63 | qfq | 26,056,500 | 94,802,288 | 0.00% |
| 2026-02-02 | 3.74 | 3.77 | 3.65 | 3.65 | 3.63 | qfq | 39,613,033 | 146,723,905 | -3.95% |
| 2026-01-30 | 3.80 | 3.90 | 3.72 | 3.80 | 3.78 | qfq | 51,429,609 | 195,440,118 | -1.30% |
| 2026-01-29 | 3.85 | 4.02 | 3.76 | 3.85 | 3.82 | qfq | 69,423,820 | 268,558,573 | 0.26% |
| 2026-01-28 | 3.77 | 3.91 | 3.77 | 3.84 | 3.81 | qfq | 63,513,382 | 243,395,452 | 2.13% |
| 2026-01-27 | 3.83 | 3.89 | 3.74 | 3.76 | 3.74 | qfq | 54,183,145 | 206,112,414 | -1.05% |
| 2026-01-26 | 3.73 | 3.83 | 3.70 | 3.80 | 3.78 | qfq | 55,587,780 | 209,910,981 | 1.60% |
| 2026-01-23 | 3.71 | 3.74 | 3.69 | 3.74 | 3.72 | qfq | 27,049,731 | 100,478,233 | 1.08% |
| 2026-01-22 | 3.65 | 3.71 | 3.65 | 3.70 | 3.68 | qfq | 25,416,404 | 93,824,137 | 1.37% |
| 2026-01-21 | 3.67 | 3.68 | 3.63 | 3.65 | 3.63 | qfq | 17,454,301 | 63,805,005 | -1.08% |
| 2026-01-20 | 3.67 | 3.70 | 3.65 | 3.69 | 3.67 | qfq | 22,713,953 | 83,567,973 | -0.27% |
| 2026-01-19 | 3.65 | 3.73 | 3.63 | 3.70 | 3.68 | qfq | 27,402,224 | 100,945,462 | 0.27% |
| 2026-01-16 | 3.70 | 3.73 | 3.63 | 3.69 | 3.67 | qfq | 34,598,024 | 127,407,153 | -0.81% |
| 2026-01-15 | 3.63 | 3.76 | 3.63 | 3.72 | 3.70 | qfq | 36,590,777 | 135,446,294 | 1.36% |
| 2026-01-14 | 3.69 | 3.72 | 3.62 | 3.67 | 3.65 | qfq | 31,538,438 | 115,941,596 | -1.08% |
| 2026-01-13 | 3.66 | 3.74 | 3.61 | 3.71 | 3.69 | qfq | 40,347,261 | 148,554,978 | 1.37% |
| 2026-01-12 | 3.63 | 3.67 | 3.60 | 3.66 | 3.64 | qfq | 29,153,010 | 106,056,072 | 1.67% |
| 2026-01-09 | 3.58 | 3.61 | 3.57 | 3.60 | 3.58 | qfq | 17,282,190 | 62,058,075 | 0.56% |
| 2026-01-08 | 3.56 | 3.59 | 3.55 | 3.58 | 3.56 | qfq | 12,997,533 | 46,525,623 | 0.28% |
| 2026-01-07 | 3.62 | 3.62 | 3.56 | 3.57 | 3.55 | qfq | 14,918,015 | 53,367,479 | -0.83% |
| 2026-01-06 | 3.54 | 3.60 | 3.53 | 3.60 | 3.58 | qfq | 16,291,800 | 58,286,934 | 1.41% |
| 2026-01-05 | 3.53 | 3.55 | 3.51 | 3.55 | 3.53 | qfq | 10,333,050 | 36,494,872 | 0.85% |
| 2025-12-31 | 3.53 | 3.54 | 3.50 | 3.52 | 3.50 | qfq | 11,177,462 | 39,338,022 | 0.00% |
| 2025-12-30 | 3.56 | 3.56 | 3.51 | 3.52 | 3.50 | qfq | 12,847,300 | 45,281,414 | -0.85% |
| 2025-12-29 | 3.56 | 3.59 | 3.55 | 3.55 | 3.53 | qfq | 13,217,600 | 47,085,122 | -0.84% |
| 2025-12-26 | 3.59 | 3.61 | 3.56 | 3.58 | 3.56 | qfq | 14,408,240 | 51,603,309 | -0.56% |
| 2025-12-25 | 3.58 | 3.63 | 3.58 | 3.60 | 3.58 | qfq | 18,247,575 | 65,728,891 | 0.84% |
| 2025-12-24 | 3.56 | 3.59 | 3.53 | 3.57 | 3.55 | qfq | 16,235,145 | 57,890,815 | -0.28% |
| 2025-12-23 | 3.68 | 3.68 | 3.57 | 3.58 | 3.56 | qfq | 49,099,380 | 176,948,169 | -4.53% |
| 2025-12-22 | 3.59 | 3.87 | 3.57 | 3.75 | 3.73 | qfq | 48,858,244 | 181,086,523 | 5.04% |
| 2025-12-19 | 3.48 | 3.57 | 3.47 | 3.57 | 3.55 | qfq | 22,591,482 | 79,991,795 | 2.59% |
| 2025-12-18 | 3.50 | 3.53 | 3.47 | 3.48 | 3.46 | qfq | 14,021,000 | 49,119,699 | -0.85% |
| 2025-12-17 | 3.47 | 3.51 | 3.43 | 3.51 | 3.49 | qfq | 20,680,366 | 71,708,616 | 0.57% |
| 2025-12-16 | 3.56 | 3.57 | 3.49 | 3.49 | 3.47 | qfq | 18,564,975 | 65,124,939 | -1.97% |
| 2025-12-15 | 3.52 | 3.59 | 3.50 | 3.56 | 3.54 | qfq | 15,077,861 | 53,547,695 | 0.28% |
| 2025-12-12 | 3.57 | 3.59 | 3.55 | 3.55 | 3.53 | qfq | 14,225,800 | 50,763,411 | -0.84% |
| 2025-12-11 | 3.70 | 3.70 | 3.58 | 3.58 | 3.56 | qfq | 28,676,400 | 103,793,989 | -2.98% |
| 2025-12-10 | 3.69 | 3.72 | 3.66 | 3.69 | 3.67 | qfq | 17,991,573 | 66,341,827 | -0.27% |
| 2025-12-09 | 3.71 | 3.74 | 3.68 | 3.70 | 3.68 | qfq | 14,946,851 | 55,331,408 | -0.80% |
| 2025-12-08 | 3.71 | 3.75 | 3.70 | 3.73 | 3.71 | qfq | 16,324,200 | 60,741,576 | 0.54% |
| 2025-12-05 | 3.69 | 3.71 | 3.64 | 3.71 | 3.69 | qfq | 15,376,200 | 56,515,778 | 0.82% |
| 2025-12-04 | 3.73 | 3.76 | 3.67 | 3.68 | 3.66 | qfq | 17,067,593 | 63,055,764 | -1.08% |
| 2025-12-03 | 3.74 | 3.75 | 3.70 | 3.72 | 3.70 | qfq | 13,594,846 | 50,623,352 | -0.53% |
| 2025-12-02 | 3.77 | 3.77 | 3.71 | 3.74 | 3.72 | qfq | 15,777,946 | 58,960,662 | -1.06% |
| 2025-12-01 | 3.74 | 3.79 | 3.73 | 3.78 | 3.76 | qfq | 20,428,498 | 76,993,994 | 0.53% |
| 2025-11-28 | 3.69 | 3.77 | 3.66 | 3.76 | 3.74 | qfq | 25,331,000 | 94,121,442 | 2.17% |
| 2025-11-27 | 3.68 | 3.71 | 3.65 | 3.68 | 3.66 | qfq | 17,536,650 | 64,684,727 | -0.27% |
| 2025-11-26 | 3.70 | 3.74 | 3.68 | 3.69 | 3.67 | qfq | 21,299,900 | 78,925,011 | -0.81% |
| 2025-11-25 | 3.69 | 3.75 | 3.65 | 3.72 | 3.70 | qfq | 25,090,051 | 93,044,107 | 1.09% |
| 2025-11-24 | 3.65 | 3.70 | 3.62 | 3.68 | 3.66 | qfq | 25,225,200 | 92,284,221 | 1.10% |
| 2025-11-21 | 3.82 | 3.82 | 3.64 | 3.64 | 3.62 | qfq | 45,886,852 | 170,575,804 | -4.96% |
| 2025-11-20 | 3.87 | 3.90 | 3.82 | 3.83 | 3.80 | qfq | 29,956,700 | 115,345,741 | -1.03% |
| 2025-11-19 | 3.98 | 4.01 | 3.85 | 3.87 | 3.84 | qfq | 54,071,150 | 210,332,087 | -3.01% |
| 2025-11-18 | 4.13 | 4.16 | 3.96 | 3.99 | 3.96 | qfq | 82,829,400 | 332,841,058 | -4.55% |
| 2025-11-17 | 4.16 | 4.26 | 4.15 | 4.18 | 4.15 | qfq | 58,178,550 | 243,740,985 | 0.48% |
| 2025-11-14 | 4.05 | 4.17 | 4.04 | 4.16 | 4.13 | qfq | 74,815,204 | 308,915,534 | 2.97% |
| 2025-11-13 | 4.05 | 4.07 | 4.02 | 4.04 | 4.01 | qfq | 28,820,303 | 116,396,650 | -0.25% |
| 2025-11-12 | 4.09 | 4.14 | 4.03 | 4.05 | 4.02 | qfq | 34,704,207 | 141,271,358 | -1.22% |
| 2025-11-11 | 4.09 | 4.13 | 4.07 | 4.10 | 4.07 | qfq | 27,965,736 | 114,666,252 | 0.00% |
| 2025-11-10 | 4.08 | 4.12 | 4.04 | 4.10 | 4.07 | qfq | 32,737,398 | 133,701,471 | 0.49% |
| 2025-11-07 | 4.13 | 4.15 | 4.08 | 4.08 | 4.05 | qfq | 35,527,170 | 145,507,446 | -0.97% |
| 2025-11-06 | 4.20 | 4.22 | 4.11 | 4.12 | 4.09 | qfq | 50,849,518 | 209,915,576 | -1.90% |
| 2025-11-05 | 4.12 | 4.24 | 4.10 | 4.20 | 4.17 | qfq | 56,026,370 | 234,994,636 | 1.20% |
| 2025-11-04 | 4.19 | 4.22 | 4.12 | 4.15 | 4.12 | qfq | 39,867,392 | 165,750,216 | -1.43% |
| 2025-11-03 | 4.15 | 4.22 | 4.13 | 4.21 | 4.18 | qfq | 54,215,468 | 226,587,143 | 0.72% |
| 2025-10-31 | 4.17 | 4.22 | 4.11 | 4.18 | 4.15 | qfq | 73,763,706 | 307,157,116 | 0.97% |
| 2025-10-30 | 4.16 | 4.28 | 4.13 | 4.14 | 4.11 | qfq | 107,521,648 | 452,277,791 | -0.96% |
| 2025-10-29 | 4.07 | 4.18 | 3.98 | 4.18 | 4.15 | qfq | 97,909,507 | 400,814,142 | 1.95% |
| 2025-10-28 | 4.08 | 4.16 | 4.06 | 4.10 | 4.07 | qfq | 60,257,273 | 247,998,204 | 0.49% |
| 2025-10-27 | 4.08 | 4.16 | 4.02 | 4.08 | 4.05 | qfq | 80,981,274 | 332,358,483 | 0.99% |
| 2025-10-24 | 4.09 | 4.19 | 4.02 | 4.04 | 4.01 | qfq | 73,321,202 | 298,449,310 | -1.46% |
| 2025-10-23 | 4.11 | 4.19 | 4.04 | 4.10 | 4.07 | qfq | 75,024,400 | 307,703,145 | -0.73% |
| 2025-10-22 | 4.23 | 4.25 | 4.10 | 4.13 | 4.10 | qfq | 56,506,165 | 233,971,167 | -2.13% |
| 2025-10-21 | 4.10 | 4.25 | 4.01 | 4.22 | 4.19 | qfq | 105,288,966 | 437,660,775 | 3.18% |
| 2025-10-20 | 4.16 | 4.20 | 4.06 | 4.09 | 4.06 | qfq | 85,248,801 | 350,530,985 | -0.24% |
| 2025-10-17 | 4.14 | 4.31 | 4.10 | 4.10 | 4.07 | qfq | 131,920,540 | 551,786,286 | -2.84% |
| 2025-10-16 | 4.07 | 4.40 | 4.06 | 4.22 | 4.19 | qfq | 182,045,609 | 762,409,411 | 3.69% |
| 2025-10-15 | 4.17 | 4.20 | 4.05 | 4.07 | 4.04 | qfq | 153,703,551 | 630,931,691 | -6.86% |
| 2025-10-14 | 4.10 | 4.47 | 4.08 | 4.37 | 4.34 | qfq | 245,591,415 | 1,056,550,904 | 7.64% |
| 2025-10-13 | 3.83 | 4.16 | 3.78 | 4.06 | 4.03 | qfq | 108,221,424 | 431,762,227 | 4.10% |
| 2025-10-10 | 3.87 | 3.93 | 3.84 | 3.90 | 3.87 | qfq | 45,841,196 | 178,797,534 | 0.52% |
| 2025-10-09 | 3.85 | 3.89 | 3.82 | 3.88 | 3.85 | qfq | 44,137,015 | 170,280,056 | 0.78% |
| 2025-09-30 | 3.86 | 3.91 | 3.85 | 3.85 | 3.82 | qfq | 49,537,383 | 191,646,251 | -0.77% |
| 2025-09-29 | 3.96 | 3.97 | 3.85 | 3.88 | 3.85 | qfq | 79,984,912 | 310,805,893 | -3.00% |
| 2025-09-26 | 4.11 | 4.13 | 4.00 | 4.00 | 3.97 | qfq | 106,647,002 | 431,367,629 | -3.61% |
| 2025-09-25 | 4.29 | 4.38 | 4.13 | 4.15 | 4.12 | qfq | 184,204,909 | 773,352,465 | -6.11% |
| 2025-09-24 | 4.28 | 4.75 | 4.21 | 4.42 | 4.39 | qfq | 284,751,325 | 1,288,236,380 | 0.00% |
| 2025-09-23 | 3.98 | 4.42 | 3.94 | 4.42 | 4.39 | qfq | 219,456,711 | 949,162,807 | 9.95% |
| 2025-09-22 | 4.17 | 4.17 | 4.01 | 4.02 | 3.99 | qfq | 69,052,303 | 281,425,628 | -0.99% |
| 2025-09-19 | 3.93 | 4.28 | 3.93 | 4.06 | 4.03 | qfq | 87,594,292 | 359,390,436 | 3.57% |
| 2025-09-18 | 4.02 | 4.06 | 3.88 | 3.92 | 3.89 | qfq | 60,924,490 | 242,161,228 | -3.21% |
| 2025-09-17 | 4.10 | 4.18 | 3.97 | 4.05 | 4.02 | qfq | 85,266,349 | 347,332,759 | -0.98% |
| 2025-09-16 | 4.01 | 4.15 | 3.96 | 4.09 | 4.06 | qfq | 91,596,250 | 372,386,755 | 1.49% |
| 2025-09-15 | 3.94 | 4.06 | 3.92 | 4.03 | 4.00 | qfq | 64,759,250 | 259,057,846 | 3.07% |
| 2025-09-12 | 3.88 | 3.96 | 3.87 | 3.91 | 3.88 | qfq | 31,274,405 | 122,763,196 | 0.51% |
| 2025-09-11 | 3.85 | 3.89 | 3.82 | 3.89 | 3.86 | qfq | 21,459,576 | 82,631,411 | 0.26% |
| 2025-09-10 | 3.86 | 3.89 | 3.85 | 3.88 | 3.85 | qfq | 15,437,746 | 59,673,430 | 0.26% |
| 2025-09-09 | 3.90 | 3.93 | 3.86 | 3.87 | 3.84 | qfq | 32,053,351 | 124,514,144 | -2.27% |
| 2025-09-08 | 3.84 | 4.04 | 3.84 | 3.96 | 3.93 | qfq | 48,125,702 | 190,763,108 | 2.86% |
| 2025-09-05 | 3.82 | 3.85 | 3.75 | 3.85 | 3.82 | qfq | 21,191,900 | 80,598,260 | 0.79% |
| 2025-09-04 | 3.83 | 3.85 | 3.79 | 3.82 | 3.79 | qfq | 27,425,510 | 105,004,816 | -0.52% |
| 2025-09-03 | 3.93 | 3.96 | 3.84 | 3.84 | 3.81 | qfq | 40,012,200 | 155,217,311 | -4.24% |
| 2025-09-02 | 3.99 | 4.09 | 3.99 | 4.01 | 3.98 | qfq | 58,758,454 | 237,322,425 | 2.56% |
| 2025-09-01 | 3.90 | 3.92 | 3.85 | 3.91 | 3.88 | qfq | 16,660,174 | 64,867,284 | 0.51% |
| 2025-08-29 | 3.94 | 3.95 | 3.88 | 3.89 | 3.86 | qfq | 17,811,069 | 69,585,779 | -0.51% |
| 2025-08-28 | 3.96 | 3.99 | 3.83 | 3.91 | 3.88 | qfq | 32,659,570 | 127,794,053 | -1.26% |
| 2025-08-27 | 4.03 | 4.04 | 3.96 | 3.96 | 3.93 | qfq | 40,893,147 | 163,367,348 | -1.98% |
| 2025-08-26 | 4.04 | 4.05 | 4.01 | 4.04 | 4.01 | qfq | 24,659,350 | 99,430,487 | 0.00% |
| 2025-08-25 | 4.04 | 4.06 | 4.02 | 4.04 | 4.01 | qfq | 33,323,563 | 134,581,257 | 0.00% |
| 2025-08-22 | 4.04 | 4.06 | 4.00 | 4.04 | 4.01 | qfq | 30,687,700 | 123,459,240 | -0.25% |
| 2025-08-21 | 4.04 | 4.06 | 4.02 | 4.05 | 4.02 | qfq | 35,190,593 | 142,430,608 | 0.50% |
| 2025-08-20 | 4.01 | 4.03 | 3.98 | 4.03 | 4.00 | qfq | 26,537,565 | 106,363,137 | 0.25% |
| 2025-08-19 | 4.04 | 4.04 | 4.01 | 4.02 | 3.99 | qfq | 27,429,896 | 110,216,952 | -0.50% |
| 2025-08-18 | 4.04 | 4.05 | 4.01 | 4.04 | 4.01 | qfq | 36,454,360 | 146,887,849 | -0.25% |
| 2025-08-15 | 4.04 | 4.06 | 4.01 | 4.05 | 4.02 | qfq | 30,805,117 | 124,404,678 | 0.25% |
| 2025-08-14 | 4.12 | 4.15 | 4.03 | 4.04 | 4.01 | qfq | 52,690,100 | 214,998,339 | -3.12% |
| 2025-08-13 | 4.19 | 4.20 | 4.11 | 4.17 | 4.14 | qfq | 93,900,950 | 388,914,763 | -3.25% |
| 2025-08-12 | 4.12 | 4.40 | 4.10 | 4.31 | 4.28 | qfq | 152,457,996 | 647,894,665 | 6.42% |
| 2025-08-11 | 4.01 | 4.05 | 3.99 | 4.05 | 4.02 | qfq | 25,981,500 | 104,711,656 | 1.00% |
| 2025-08-08 | 4.01 | 4.04 | 4.00 | 4.01 | 3.98 | qfq | 23,544,846 | 94,524,803 | -0.25% |
| 2025-08-07 | 4.05 | 4.06 | 4.01 | 4.02 | 3.99 | qfq | 22,573,504 | 90,865,798 | -0.50% |
| 2025-08-06 | 4.04 | 4.05 | 3.99 | 4.04 | 4.01 | qfq | 24,654,778 | 99,170,743 | 0.00% |
| 2025-08-05 | 3.98 | 4.04 | 3.98 | 4.04 | 4.01 | qfq | 29,487,687 | 118,666,287 | 1.51% |
| 2025-08-04 | 3.96 | 3.99 | 3.91 | 3.98 | 3.95 | qfq | 25,920,263 | 102,709,755 | -0.50% |
| 2025-08-01 | 3.96 | 4.07 | 3.96 | 4.00 | 3.97 | qfq | 37,320,500 | 150,169,212 | 1.52% |
| 2025-07-31 | 4.04 | 4.04 | 3.94 | 3.94 | 3.91 | qfq | 42,903,698 | 170,802,327 | -3.43% |
| 2025-07-30 | 4.10 | 4.15 | 4.05 | 4.08 | 4.05 | qfq | 40,151,003 | 164,157,488 | -0.24% |
| 2025-07-29 | 4.13 | 4.13 | 4.02 | 4.09 | 4.06 | qfq | 41,143,100 | 166,969,687 | -0.97% |
| 2025-07-28 | 4.16 | 4.22 | 4.11 | 4.13 | 4.10 | qfq | 35,516,504 | 146,662,356 | -1.20% |
| 2025-07-25 | 4.28 | 4.28 | 4.16 | 4.18 | 4.15 | qfq | 50,143,213 | 210,110,694 | -1.88% |
| 2025-07-24 | 4.20 | 4.27 | 4.17 | 4.26 | 4.23 | qfq | 58,250,110 | 246,687,712 | 1.91% |
| 2025-07-23 | 4.20 | 4.28 | 4.16 | 4.18 | 4.15 | qfq | 50,265,205 | 212,190,022 | -0.95% |
| 2025-07-22 | 4.25 | 4.26 | 4.16 | 4.22 | 4.19 | qfq | 60,816,107 | 255,470,296 | -1.17% |
| 2025-07-21 | 4.29 | 4.30 | 4.25 | 4.27 | 4.24 | qfq | 50,272,757 | 215,062,197 | -0.70% |
| 2025-07-18 | 4.31 | 4.35 | 4.28 | 4.30 | 4.27 | qfq | 34,377,758 | 147,971,968 | -0.23% |
| 2025-07-17 | 4.35 | 4.35 | 4.28 | 4.31 | 4.28 | qfq | 56,925,062 | 244,898,569 | -1.15% |
| 2025-07-16 | 4.41 | 4.47 | 4.34 | 4.36 | 4.33 | qfq | 85,339,620 | 375,754,293 | -3.54% |
| 2025-07-15 | 4.33 | 4.58 | 4.26 | 4.52 | 4.49 | qfq | 126,103,423 | 560,621,370 | 3.20% |
| 2025-07-14 | 4.36 | 4.43 | 4.35 | 4.38 | 4.35 | qfq | 55,956,348 | 245,211,755 | 0.23% |
| 2025-07-11 | 4.36 | 4.42 | 4.30 | 4.37 | 4.34 | qfq | 64,754,406 | 281,888,144 | -0.68% |
| 2025-07-10 | 4.47 | 4.49 | 4.36 | 4.40 | 4.37 | qfq | 77,311,900 | 339,984,555 | -2.44% |
| 2025-07-09 | 4.53 | 4.62 | 4.49 | 4.51 | 4.46 | qfq | 102,136,679 | 464,868,063 | -3.01% |
| 2025-07-08 | 4.65 | 4.78 | 4.58 | 4.65 | 4.60 | qfq | 118,687,161 | 552,606,878 | 2.20% |
| 2025-07-07 | 4.45 | 4.61 | 4.41 | 4.55 | 4.50 | qfq | 84,557,260 | 384,608,806 | -0.44% |
| 2025-07-04 | 4.65 | 4.79 | 4.56 | 4.57 | 4.52 | qfq | 119,772,700 | 558,179,351 | -2.97% |
| 2025-07-03 | 4.75 | 4.78 | 4.61 | 4.71 | 4.66 | qfq | 148,882,368 | 699,925,926 | -3.88% |
| 2025-07-02 | 4.77 | 5.10 | 4.64 | 4.90 | 4.85 | qfq | 262,278,585 | 1,271,114,869 | 3.81% |
| 2025-07-01 | 4.50 | 4.88 | 4.40 | 4.72 | 4.67 | qfq | 210,554,362 | 967,149,926 | 3.51% |
| 2025-06-30 | 4.42 | 4.57 | 4.37 | 4.56 | 4.51 | qfq | 141,425,709 | 637,478,346 | 1.79% |
| 2025-06-27 | 4.46 | 4.52 | 4.34 | 4.48 | 4.43 | qfq | 155,701,995 | 690,720,871 | -3.45% |
| 2025-06-26 | 4.33 | 4.78 | 4.28 | 4.64 | 4.59 | qfq | 242,446,597 | 1,092,571,030 | 4.74% |
| 2025-06-25 | 4.55 | 4.69 | 4.42 | 4.43 | 4.38 | qfq | 261,486,639 | 1,177,985,892 | -9.78% |
| 2025-06-24 | 4.76 | 5.16 | 4.57 | 4.91 | 4.86 | qfq | 365,399,736 | 1,784,469,011 | 2.29% |
| 2025-06-23 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | qfq | 15,382,795 | 73,837,416 | 10.09% |
| 2025-06-20 | 3.93 | 4.36 | 3.81 | 4.36 | 4.31 | qfq | 170,900,491 | 726,235,738 | 10.10% |
| 2025-06-19 | 4.10 | 4.18 | 3.92 | 3.96 | 3.92 | qfq | 141,471,154 | 570,548,247 | -6.16% |
| 2025-06-18 | 4.42 | 4.56 | 4.20 | 4.22 | 4.17 | qfq | 176,619,404 | 765,115,937 | -6.64% |
| 2025-06-17 | 4.16 | 4.66 | 4.00 | 4.52 | 4.47 | qfq | 264,885,642 | 1,139,713,799 | 6.35% |
| 2025-06-16 | 4.11 | 4.36 | 3.95 | 4.25 | 4.20 | qfq | 158,762,326 | 670,098,364 | 2.16% |
| 2025-06-13 | 4.05 | 4.38 | 4.05 | 4.16 | 4.11 | qfq | 205,955,746 | 870,324,707 | 1.22% |
| 2025-06-12 | 4.15 | 4.20 | 4.01 | 4.11 | 4.06 | qfq | 181,396,657 | 744,886,710 | -5.73% |
| 2025-06-11 | 4.27 | 4.58 | 4.18 | 4.36 | 4.31 | qfq | 327,811,633 | 1,431,247,873 | 4.81% |
| 2025-06-10 | 3.79 | 4.16 | 3.73 | 4.16 | 4.11 | qfq | 202,005,188 | 804,467,684 | 10.05% |
| 2025-06-09 | 3.73 | 3.78 | 3.71 | 3.78 | 3.74 | qfq | 69,237,187 | 260,364,431 | 1.34% |
| 2025-06-06 | 3.76 | 3.82 | 3.72 | 3.73 | 3.69 | qfq | 72,499,736 | 272,624,729 | -1.06% |
| 2025-06-05 | 3.81 | 3.84 | 3.74 | 3.77 | 3.73 | qfq | 73,086,020 | 276,194,243 | -2.08% |
| 2025-06-04 | 3.75 | 3.85 | 3.65 | 3.85 | 3.81 | qfq | 103,528,665 | 389,526,507 | 2.94% |
| 2025-06-03 | 3.75 | 3.84 | 3.65 | 3.74 | 3.70 | qfq | 82,355,725 | 309,360,957 | -2.60% |
| 2025-05-30 | 3.88 | 4.07 | 3.83 | 3.84 | 3.80 | qfq | 103,210,984 | 402,818,115 | -3.27% |
| 2025-05-29 | 3.80 | 4.10 | 3.78 | 3.97 | 3.93 | qfq | 157,658,267 | 618,174,724 | 4.47% |
| 2025-05-28 | 3.85 | 3.93 | 3.78 | 3.80 | 3.76 | qfq | 99,729,129 | 382,331,333 | -3.80% |
| 2025-05-27 | 3.73 | 3.97 | 3.70 | 3.95 | 3.91 | qfq | 142,965,145 | 547,109,387 | 5.33% |
| 2025-05-26 | 3.78 | 3.84 | 3.72 | 3.75 | 3.71 | qfq | 95,564,073 | 359,797,832 | -1.83% |
| 2025-05-23 | 3.99 | 4.02 | 3.77 | 3.82 | 3.78 | qfq | 142,026,803 | 551,556,586 | -8.83% |
| 2025-05-22 | 4.05 | 4.51 | 3.96 | 4.19 | 4.14 | qfq | 266,733,935 | 1,087,524,243 | -4.77% |
| 2025-05-21 | 4.30 | 4.87 | 4.09 | 4.40 | 4.35 | qfq | 289,319,908 | 1,295,602,057 | -2.87% |
| 2025-05-20 | 5.42 | 5.42 | 4.45 | 4.53 | 4.48 | qfq | 383,595,835 | 1,902,394,675 | -8.11% |
| 2025-05-19 | 4.60 | 4.93 | 4.48 | 4.93 | 4.88 | qfq | 176,634,014 | 842,148,677 | 10.04% |
| 2025-05-16 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | qfq | 177,204,244 | 793,875,013 | 10.07% |
| 2025-05-15 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | qfq | 18,318,058 | 74,554,496 | 10.00% |
| 2025-05-14 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | qfq | 24,311,939 | 89,954,174 | 10.12% |
| 2025-05-13 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | qfq | 38,768,233 | 130,261,263 | 10.16% |
| 2025-05-12 | 2.99 | 3.12 | 2.96 | 3.05 | 3.02 | qfq | 39,500,810 | 119,430,633 | 2.69% |
| 2025-05-09 | 3.02 | 3.03 | 2.97 | 2.97 | 2.94 | qfq | 22,276,332 | 66,622,021 | -1.98% |
| 2025-05-08 | 2.99 | 3.04 | 2.97 | 3.03 | 3.00 | qfq | 34,923,300 | 105,220,084 | 2.36% |
| 2025-05-07 | 2.92 | 3.01 | 2.91 | 2.96 | 2.93 | qfq | 27,870,000 | 82,451,002 | 1.72% |
| 2025-05-06 | 2.84 | 2.91 | 2.84 | 2.91 | 2.88 | qfq | 15,609,101 | 45,019,641 | 2.46% |
| 2025-04-30 | 2.84 | 2.87 | 2.83 | 2.84 | 2.81 | qfq | 12,622,704 | 35,945,832 | 0.00% |
| 2025-04-29 | 2.86 | 2.90 | 2.83 | 2.84 | 2.81 | qfq | 15,963,400 | 45,611,134 | -0.35% |
| 2025-04-28 | 2.94 | 2.94 | 2.84 | 2.85 | 2.82 | qfq | 31,931,001 | 91,461,182 | -3.39% |
| 2025-04-25 | 2.93 | 2.99 | 2.92 | 2.95 | 2.92 | qfq | 19,589,910 | 57,915,605 | 0.68% |
| 2025-04-24 | 2.96 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 24,255,000 | 71,417,589 | -1.01% |
| 2025-04-23 | 2.97 | 3.01 | 2.94 | 2.96 | 2.93 | qfq | 28,677,939 | 85,009,870 | -0.34% |
| 2025-04-22 | 2.95 | 3.02 | 2.95 | 2.97 | 2.94 | qfq | 35,483,202 | 105,734,824 | 1.37% |
| 2025-04-21 | 2.92 | 2.95 | 2.91 | 2.93 | 2.90 | qfq | 27,640,900 | 81,154,632 | -0.34% |
| 2025-04-18 | 3.00 | 3.01 | 2.93 | 2.94 | 2.91 | qfq | 36,079,323 | 106,720,858 | -2.33% |
| 2025-04-17 | 3.04 | 3.04 | 2.93 | 3.01 | 2.98 | qfq | 42,104,191 | 126,384,070 | -2.27% |
| 2025-04-16 | 3.03 | 3.15 | 3.00 | 3.08 | 3.05 | qfq | 57,185,867 | 175,737,569 | -0.32% |
| 2025-04-15 | 3.27 | 3.32 | 3.00 | 3.09 | 3.06 | qfq | 106,996,660 | 335,554,143 | -6.93% |
| 2025-04-14 | 3.25 | 3.46 | 3.18 | 3.32 | 3.28 | qfq | 135,419,610 | 445,811,793 | -2.35% |
| 2025-04-11 | 3.64 | 3.64 | 3.22 | 3.40 | 3.36 | qfq | 156,845,157 | 554,584,958 | 2.72% |
| 2025-04-10 | 3.16 | 3.31 | 3.10 | 3.31 | 3.27 | qfq | 67,331,628 | 218,593,928 | 9.97% |
| 2025-04-09 | 2.72 | 3.01 | 2.59 | 3.01 | 2.98 | qfq | 48,025,250 | 137,189,769 | 9.85% |
| 2025-04-08 | 2.76 | 2.81 | 2.71 | 2.74 | 2.71 | qfq | 21,865,000 | 60,047,790 | -0.36% |
| 2025-04-07 | 2.98 | 2.98 | 2.75 | 2.75 | 2.72 | qfq | 23,990,260 | 67,737,183 | -9.84% |
| 2025-04-03 | 2.98 | 3.06 | 2.97 | 3.05 | 3.02 | qfq | 12,187,444 | 36,950,345 | 1.67% |
| 2025-04-02 | 3.03 | 3.04 | 3.00 | 3.00 | 2.97 | qfq | 6,684,100 | 20,139,685 | -0.99% |
| 2025-04-01 | 3.02 | 3.05 | 3.01 | 3.03 | 3.00 | qfq | 9,539,300 | 28,961,427 | 1.00% |
| 2025-03-31 | 3.03 | 3.05 | 2.98 | 3.00 | 2.97 | qfq | 12,311,500 | 37,032,065 | -1.64% |
| 2025-03-28 | 3.09 | 3.10 | 3.04 | 3.05 | 3.02 | qfq | 11,298,350 | 34,535,024 | -1.29% |
| 2025-03-27 | 3.13 | 3.15 | 3.08 | 3.09 | 3.06 | qfq | 12,254,650 | 37,980,634 | -1.90% |
| 2025-03-26 | 3.11 | 3.16 | 3.10 | 3.15 | 3.12 | qfq | 16,302,300 | 51,146,310 | 0.96% |
| 2025-03-25 | 3.15 | 3.16 | 3.08 | 3.12 | 3.09 | qfq | 18,831,712 | 58,666,919 | -0.64% |
| 2025-03-24 | 3.23 | 3.25 | 3.08 | 3.14 | 3.11 | qfq | 30,671,260 | 96,276,446 | -2.18% |
| 2025-03-21 | 3.17 | 3.26 | 3.17 | 3.21 | 3.17 | qfq | 34,872,741 | 111,827,584 | 1.26% |
| 2025-03-20 | 3.13 | 3.23 | 3.13 | 3.17 | 3.14 | qfq | 32,954,050 | 104,541,648 | 0.96% |
| 2025-03-19 | 3.15 | 3.16 | 3.11 | 3.14 | 3.11 | qfq | 29,242,110 | 91,536,909 | -0.95% |
| 2025-03-18 | 3.09 | 3.19 | 3.04 | 3.17 | 3.14 | qfq | 50,972,908 | 159,733,396 | 3.26% |
| 2025-03-17 | 3.12 | 3.14 | 3.06 | 3.07 | 3.04 | qfq | 44,728,928 | 138,365,756 | -2.54% |
| 2025-03-14 | 3.10 | 3.31 | 3.08 | 3.15 | 3.12 | qfq | 52,378,665 | 165,962,073 | 1.94% |
| 2025-03-13 | 3.07 | 3.09 | 3.04 | 3.09 | 3.06 | qfq | 28,145,175 | 86,459,990 | 0.98% |
| 2025-03-12 | 2.96 | 3.13 | 2.95 | 3.06 | 3.03 | qfq | 56,997,305 | 174,391,738 | 3.03% |
| 2025-03-11 | 2.94 | 2.97 | 2.91 | 2.97 | 2.94 | qfq | 10,490,940 | 30,859,111 | 1.02% |
| 2025-03-10 | 2.92 | 2.95 | 2.91 | 2.94 | 2.91 | qfq | 7,821,550 | 22,940,906 | 0.68% |
| 2025-03-07 | 2.92 | 2.94 | 2.91 | 2.92 | 2.89 | qfq | 8,506,451 | 24,886,713 | 0.00% |
| 2025-03-06 | 2.92 | 2.93 | 2.90 | 2.92 | 2.89 | qfq | 11,839,400 | 34,562,116 | 0.00% |
| 2025-03-05 | 2.93 | 2.94 | 2.89 | 2.92 | 2.89 | qfq | 8,832,810 | 25,651,155 | -0.68% |
| 2025-03-04 | 2.93 | 2.94 | 2.92 | 2.94 | 2.91 | qfq | 5,151,461 | 15,098,498 | 0.34% |
| 2025-03-03 | 2.95 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 8,412,500 | 24,829,619 | -1.01% |
| 2025-02-28 | 2.99 | 3.00 | 2.95 | 2.96 | 2.93 | qfq | 6,413,610 | 19,090,197 | -1.00% |
| 2025-02-27 | 2.98 | 3.00 | 2.96 | 2.99 | 2.96 | qfq | 6,587,084 | 19,622,819 | 0.00% |
| 2025-02-26 | 2.95 | 3.00 | 2.95 | 2.99 | 2.96 | qfq | 6,964,009 | 20,773,144 | 1.36% |
| 2025-02-25 | 2.98 | 2.98 | 2.93 | 2.95 | 2.92 | qfq | 6,987,900 | 20,681,047 | -1.34% |
| 2025-02-24 | 2.96 | 3.00 | 2.95 | 2.99 | 2.96 | qfq | 9,865,508 | 29,431,695 | 0.67% |
| 2025-02-21 | 3.01 | 3.01 | 2.96 | 2.97 | 2.94 | qfq | 8,002,040 | 23,816,850 | -1.00% |
| 2025-02-20 | 2.99 | 3.01 | 2.96 | 3.00 | 2.97 | qfq | 6,221,840 | 18,569,563 | 0.33% |
| 2025-02-19 | 2.97 | 3.00 | 2.96 | 2.99 | 2.96 | qfq | 8,336,500 | 24,814,554 | 0.34% |
| 2025-02-18 | 3.00 | 3.03 | 2.96 | 2.98 | 2.95 | qfq | 7,573,125 | 22,692,642 | -1.00% |
| 2025-02-17 | 2.97 | 3.02 | 2.95 | 3.01 | 2.98 | qfq | 9,914,425 | 29,728,738 | 1.35% |
| 2025-02-14 | 2.98 | 2.99 | 2.95 | 2.97 | 2.94 | qfq | 7,075,001 | 21,013,223 | -0.67% |
| 2025-02-13 | 3.02 | 3.02 | 2.97 | 2.99 | 2.96 | qfq | 7,308,900 | 21,849,813 | -0.33% |
| 2025-02-12 | 3.01 | 3.02 | 2.97 | 3.00 | 2.97 | qfq | 6,705,570 | 20,114,001 | -0.33% |
| 2025-02-11 | 3.01 | 3.02 | 2.98 | 3.01 | 2.98 | qfq | 7,400,100 | 22,213,284 | 0.00% |
| 2025-02-10 | 2.99 | 3.02 | 2.98 | 3.01 | 2.98 | qfq | 7,959,407 | 23,864,073 | 0.67% |
| 2025-02-07 | 2.95 | 2.99 | 2.94 | 2.99 | 2.96 | qfq | 8,396,371 | 24,949,961 | 1.36% |
| 2025-02-06 | 2.92 | 2.96 | 2.90 | 2.95 | 2.92 | qfq | 6,533,914 | 19,143,390 | 0.68% |
| 2025-02-05 | 2.94 | 2.94 | 2.90 | 2.93 | 2.90 | qfq | 6,447,892 | 18,806,404 | 0.69% |
| 2025-01-27 | 2.90 | 2.96 | 2.90 | 2.91 | 2.88 | qfq | 7,082,192 | 20,752,032 | 0.34% |
| 2025-01-24 | 2.91 | 2.92 | 2.85 | 2.90 | 2.87 | qfq | 8,957,400 | 25,819,111 | -0.68% |
| 2025-01-23 | 2.90 | 2.94 | 2.89 | 2.92 | 2.89 | qfq | 6,621,090 | 19,355,618 | 1.39% |
| 2025-01-22 | 2.92 | 2.92 | 2.87 | 2.88 | 2.85 | qfq | 5,312,782 | 15,354,775 | -1.71% |
| 2025-01-21 | 2.94 | 2.96 | 2.89 | 2.93 | 2.90 | qfq | 6,390,244 | 18,662,968 | -0.34% |
| 2025-01-20 | 2.94 | 2.97 | 2.90 | 2.94 | 2.91 | qfq | 9,474,300 | 27,874,111 | 0.34% |
| 2025-01-17 | 2.93 | 2.95 | 2.91 | 2.93 | 2.90 | qfq | 5,156,701 | 15,111,827 | -0.34% |
| 2025-01-16 | 2.90 | 2.97 | 2.90 | 2.94 | 2.91 | qfq | 10,960,391 | 32,277,345 | 1.73% |
| 2025-01-15 | 2.91 | 2.92 | 2.88 | 2.89 | 2.86 | qfq | 6,511,461 | 18,891,110 | -1.03% |
| 2025-01-14 | 2.86 | 2.92 | 2.85 | 2.92 | 2.89 | qfq | 9,629,871 | 27,937,071 | 2.10% |
| 2025-01-13 | 2.82 | 2.87 | 2.82 | 2.86 | 2.83 | qfq | 4,981,300 | 14,177,530 | 1.06% |
| 2025-01-10 | 2.89 | 2.90 | 2.83 | 2.83 | 2.80 | qfq | 7,138,569 | 20,458,602 | -2.41% |
| 2025-01-09 | 2.93 | 2.93 | 2.88 | 2.90 | 2.87 | qfq | 8,602,301 | 24,970,192 | -1.36% |
| 2025-01-08 | 2.89 | 2.96 | 2.87 | 2.94 | 2.91 | qfq | 10,572,018 | 30,831,446 | 1.03% |
| 2025-01-07 | 2.88 | 2.91 | 2.85 | 2.91 | 2.88 | qfq | 7,902,350 | 22,748,755 | 0.34% |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.90 | 2.87 | qfq | 10,614,002 | 30,433,317 | 1.05% |
| 2025-01-03 | 2.97 | 2.97 | 2.86 | 2.87 | 2.84 | qfq | 15,990,860 | 46,609,495 | -2.71% |
| 2025-01-02 | 3.03 | 3.08 | 2.93 | 2.95 | 2.92 | qfq | 18,833,784 | 56,917,801 | -2.64% |
| 2024-12-31 | 3.04 | 3.09 | 3.03 | 3.03 | 3.00 | qfq | 11,511,451 | 35,183,027 | -0.33% |
| 2024-12-30 | 3.06 | 3.07 | 3.01 | 3.04 | 3.01 | qfq | 10,672,359 | 32,345,060 | -1.30% |
| 2024-12-27 | 2.99 | 3.10 | 2.98 | 3.08 | 3.05 | qfq | 13,554,401 | 41,547,094 | 2.67% |
| 2024-12-26 | 3.04 | 3.07 | 2.99 | 3.00 | 2.97 | qfq | 12,426,500 | 37,593,728 | -1.64% |
| 2024-12-25 | 3.11 | 3.11 | 3.01 | 3.05 | 3.02 | qfq | 11,497,699 | 35,024,066 | -1.93% |
| 2024-12-24 | 3.08 | 3.12 | 3.06 | 3.11 | 3.08 | qfq | 10,976,800 | 33,918,155 | 0.97% |
| 2024-12-23 | 3.19 | 3.20 | 3.07 | 3.08 | 3.05 | qfq | 15,985,700 | 49,804,045 | -3.14% |
| 2024-12-20 | 3.22 | 3.23 | 3.18 | 3.18 | 3.15 | qfq | 13,052,300 | 41,775,390 | -1.24% |
| 2024-12-19 | 3.25 | 3.27 | 3.18 | 3.22 | 3.18 | qfq | 16,812,461 | 54,117,010 | -1.53% |
| 2024-12-18 | 3.29 | 3.32 | 3.25 | 3.27 | 3.23 | qfq | 16,663,912 | 54,796,271 | 0.31% |
| 2024-12-17 | 3.39 | 3.42 | 3.25 | 3.26 | 3.22 | qfq | 22,740,120 | 75,130,187 | -3.26% |
| 2024-12-16 | 3.34 | 3.41 | 3.32 | 3.37 | 3.33 | qfq | 18,506,384 | 62,520,594 | 1.20% |
| 2024-12-13 | 3.40 | 3.40 | 3.31 | 3.33 | 3.29 | qfq | 18,903,200 | 63,382,445 | -2.06% |
| 2024-12-12 | 3.35 | 3.41 | 3.33 | 3.40 | 3.36 | qfq | 21,818,774 | 73,734,943 | 1.19% |
| 2024-12-11 | 3.27 | 3.36 | 3.25 | 3.36 | 3.32 | qfq | 29,962,510 | 99,587,364 | 3.07% |
| 2024-12-10 | 3.36 | 3.38 | 3.25 | 3.26 | 3.22 | qfq | 21,553,901 | 70,892,937 | -0.61% |
| 2024-12-09 | 3.31 | 3.34 | 3.24 | 3.28 | 3.24 | qfq | 19,609,602 | 64,580,381 | -1.20% |
| 2024-12-06 | 3.25 | 3.32 | 3.24 | 3.32 | 3.28 | qfq | 25,953,521 | 85,303,224 | 3.11% |
| 2024-12-05 | 3.23 | 3.25 | 3.21 | 3.22 | 3.18 | qfq | 10,978,252 | 35,431,199 | -0.31% |
| 2024-12-04 | 3.27 | 3.28 | 3.21 | 3.23 | 3.19 | qfq | 15,240,015 | 49,526,775 | -1.52% |
| 2024-12-03 | 3.27 | 3.29 | 3.23 | 3.28 | 3.24 | qfq | 15,248,001 | 49,761,452 | 0.31% |
| 2024-12-02 | 3.20 | 3.28 | 3.19 | 3.27 | 3.23 | qfq | 20,937,350 | 68,025,991 | 2.51% |
| 2024-11-29 | 3.20 | 3.22 | 3.16 | 3.19 | 3.16 | qfq | 12,911,194 | 41,246,358 | -0.31% |
| 2024-11-28 | 3.17 | 3.22 | 3.16 | 3.20 | 3.16 | qfq | 21,589,134 | 68,951,387 | 0.95% |
| 2024-11-27 | 3.18 | 3.18 | 3.07 | 3.17 | 3.14 | qfq | 18,419,601 | 57,503,409 | 0.32% |
| 2024-11-26 | 3.16 | 3.18 | 3.14 | 3.16 | 3.13 | qfq | 15,905,720 | 50,284,778 | 0.64% |
| 2024-11-25 | 3.11 | 3.18 | 3.07 | 3.14 | 3.11 | qfq | 14,391,341 | 45,040,305 | 1.29% |
| 2024-11-22 | 3.17 | 3.19 | 3.08 | 3.10 | 3.07 | qfq | 16,799,034 | 52,942,134 | -2.21% |
| 2024-11-21 | 3.18 | 3.20 | 3.14 | 3.17 | 3.14 | qfq | 9,266,152 | 29,319,623 | -0.63% |
| 2024-11-20 | 3.13 | 3.20 | 3.12 | 3.19 | 3.16 | qfq | 18,277,520 | 57,881,230 | 1.59% |
| 2024-11-19 | 3.12 | 3.14 | 3.07 | 3.14 | 3.11 | qfq | 14,786,090 | 45,995,988 | 0.64% |
| 2024-11-18 | 3.11 | 3.17 | 3.10 | 3.12 | 3.09 | qfq | 19,038,740 | 59,702,758 | 1.30% |
| 2024-11-15 | 3.10 | 3.16 | 3.08 | 3.08 | 3.05 | qfq | 12,548,140 | 39,188,678 | -0.65% |
| 2024-11-14 | 3.18 | 3.18 | 3.10 | 3.10 | 3.07 | qfq | 14,418,500 | 45,145,761 | -2.21% |
| 2024-11-13 | 3.15 | 3.21 | 3.13 | 3.17 | 3.14 | qfq | 16,969,751 | 53,764,883 | 0.00% |
| 2024-11-12 | 3.19 | 3.24 | 3.15 | 3.17 | 3.14 | qfq | 23,653,700 | 75,497,120 | -0.63% |
| 2024-11-11 | 3.17 | 3.21 | 3.16 | 3.19 | 3.16 | qfq | 15,651,460 | 49,832,906 | 0.00% |
| 2024-11-08 | 3.25 | 3.28 | 3.15 | 3.19 | 3.16 | qfq | 25,830,460 | 82,810,715 | -1.54% |
| 2024-11-07 | 3.12 | 3.26 | 3.11 | 3.24 | 3.20 | qfq | 29,267,916 | 93,932,948 | 2.86% |
| 2024-11-06 | 3.13 | 3.16 | 3.10 | 3.15 | 3.12 | qfq | 23,137,309 | 72,513,927 | 0.32% |
| 2024-11-05 | 3.08 | 3.15 | 3.06 | 3.14 | 3.11 | qfq | 19,638,960 | 61,324,830 | 1.95% |
| 2024-11-04 | 3.10 | 3.12 | 3.04 | 3.08 | 3.05 | qfq | 16,123,800 | 49,377,428 | -0.32% |
| 2024-11-01 | 3.05 | 3.14 | 3.01 | 3.09 | 3.06 | qfq | 29,704,400 | 91,416,356 | 1.31% |
| 2024-10-31 | 3.00 | 3.07 | 3.00 | 3.05 | 3.02 | qfq | 16,889,205 | 51,357,329 | 1.33% |
| 2024-10-30 | 2.96 | 3.03 | 2.96 | 3.01 | 2.98 | qfq | 11,031,616 | 33,126,451 | 1.01% |
| 2024-10-29 | 3.08 | 3.08 | 2.98 | 2.98 | 2.95 | qfq | 18,196,067 | 54,880,824 | -3.56% |
| 2024-10-28 | 2.98 | 3.09 | 2.97 | 3.09 | 3.06 | qfq | 21,442,675 | 65,405,531 | 3.69% |
| 2024-10-25 | 2.93 | 2.98 | 2.93 | 2.98 | 2.95 | qfq | 13,680,232 | 40,565,431 | 1.71% |
| 2024-10-24 | 2.95 | 2.96 | 2.91 | 2.93 | 2.90 | qfq | 7,303,050 | 21,419,834 | -1.01% |
| 2024-10-23 | 2.95 | 2.98 | 2.94 | 2.96 | 2.93 | qfq | 13,107,610 | 38,800,343 | 0.68% |
| 2024-10-22 | 2.92 | 2.95 | 2.91 | 2.94 | 2.91 | qfq | 9,086,408 | 26,650,557 | 0.34% |
| 2024-10-21 | 2.94 | 2.95 | 2.92 | 2.93 | 2.90 | qfq | 10,117,029 | 29,663,947 | 0.00% |
| 2024-10-18 | 2.89 | 2.95 | 2.86 | 2.93 | 2.90 | qfq | 12,147,224 | 35,274,270 | 1.38% |
| 2024-10-17 | 2.94 | 2.95 | 2.89 | 2.89 | 2.86 | qfq | 8,742,780 | 25,526,204 | -1.37% |
| 2024-10-16 | 2.93 | 2.96 | 2.91 | 2.93 | 2.90 | qfq | 7,569,001 | 22,238,602 | -0.34% |
| 2024-10-15 | 2.94 | 3.00 | 2.92 | 2.94 | 2.91 | qfq | 12,168,869 | 36,038,464 | -0.34% |
| 2024-10-14 | 2.93 | 2.96 | 2.90 | 2.95 | 2.92 | qfq | 10,469,568 | 30,696,964 | 1.03% |
| 2024-10-11 | 2.98 | 2.99 | 2.90 | 2.92 | 2.89 | qfq | 12,095,148 | 35,593,463 | -2.67% |
| 2024-10-10 | 2.92 | 3.00 | 2.90 | 3.00 | 2.97 | qfq | 16,446,523 | 48,682,333 | 2.74% |
| 2024-10-09 | 3.16 | 3.16 | 2.92 | 2.92 | 2.89 | qfq | 28,240,107 | 84,722,667 | -7.59% |
| 2024-10-08 | 3.35 | 3.37 | 3.04 | 3.16 | 3.13 | qfq | 50,982,879 | 163,267,505 | 2.93% |
| 2024-09-30 | 2.95 | 3.10 | 2.88 | 3.07 | 3.04 | qfq | 42,484,392 | 127,686,173 | 7.34% |
| 2024-09-27 | 2.80 | 2.86 | 2.78 | 2.86 | 2.83 | qfq | 15,003,800 | 42,298,164 | 3.25% |
| 2024-09-26 | 2.69 | 2.77 | 2.68 | 2.77 | 2.74 | qfq | 12,651,052 | 34,551,183 | 2.97% |
| 2024-09-25 | 2.68 | 2.74 | 2.68 | 2.69 | 2.66 | qfq | 13,115,301 | 35,547,051 | 1.13% |
| 2024-09-24 | 2.58 | 2.66 | 2.57 | 2.66 | 2.63 | qfq | 12,524,300 | 32,912,285 | 3.10% |
| 2024-09-23 | 2.62 | 2.63 | 2.57 | 2.58 | 2.55 | qfq | 8,368,400 | 21,615,213 | -1.53% |
| 2024-09-20 | 2.63 | 2.74 | 2.57 | 2.62 | 2.59 | qfq | 21,718,402 | 57,692,633 | -1.13% |
| 2024-09-19 | 2.54 | 2.66 | 2.53 | 2.65 | 2.62 | qfq | 11,936,660 | 30,987,410 | 4.74% |
| 2024-09-18 | 2.54 | 2.55 | 2.49 | 2.53 | 2.50 | qfq | 4,030,689 | 10,135,211 | -0.39% |
| 2024-09-13 | 2.54 | 2.56 | 2.52 | 2.54 | 2.51 | qfq | 4,644,989 | 11,797,811 | 0.40% |
| 2024-09-12 | 2.51 | 2.55 | 2.51 | 2.53 | 2.50 | qfq | 3,403,900 | 8,617,687 | 0.40% |
| 2024-09-11 | 2.57 | 2.58 | 2.50 | 2.52 | 2.49 | qfq | 8,981,801 | 22,730,438 | -2.33% |
| 2024-09-10 | 2.57 | 2.60 | 2.54 | 2.58 | 2.55 | qfq | 6,752,871 | 17,369,318 | 0.00% |
| 2024-09-09 | 2.63 | 2.63 | 2.53 | 2.58 | 2.55 | qfq | 11,162,743 | 28,718,389 | -1.53% |
| 2024-09-06 | 2.64 | 2.65 | 2.62 | 2.62 | 2.59 | qfq | 3,022,600 | 7,962,317 | -0.38% |
| 2024-09-05 | 2.61 | 2.64 | 2.61 | 2.63 | 2.60 | qfq | 2,121,989 | 5,571,162 | 0.77% |
| 2024-09-04 | 2.61 | 2.63 | 2.61 | 2.61 | 2.58 | qfq | 2,442,700 | 6,403,163 | -0.76% |
| 2024-09-03 | 2.62 | 2.64 | 2.61 | 2.63 | 2.60 | qfq | 3,084,792 | 8,092,789 | 0.38% |
| 2024-09-02 | 2.64 | 2.67 | 2.61 | 2.62 | 2.59 | qfq | 4,185,721 | 11,051,756 | -0.76% |
| 2024-08-30 | 2.61 | 2.67 | 2.61 | 2.64 | 2.61 | qfq | 5,873,600 | 15,521,174 | 0.76% |
| 2024-08-29 | 2.63 | 2.63 | 2.60 | 2.62 | 2.59 | qfq | 5,681,000 | 14,848,762 | -0.76% |
| 2024-08-28 | 2.65 | 2.68 | 2.63 | 2.64 | 2.61 | qfq | 3,218,032 | 8,553,451 | -0.75% |
| 2024-08-27 | 2.65 | 2.69 | 2.65 | 2.66 | 2.63 | qfq | 2,931,200 | 7,832,194 | 0.38% |
| 2024-08-26 | 2.63 | 2.67 | 2.62 | 2.65 | 2.62 | qfq | 3,450,500 | 9,161,248 | 0.38% |
| 2024-08-23 | 2.65 | 2.66 | 2.62 | 2.64 | 2.61 | qfq | 3,964,800 | 10,440,933 | -0.75% |
| 2024-08-22 | 2.67 | 2.69 | 2.65 | 2.66 | 2.63 | qfq | 3,548,600 | 9,453,949 | -0.37% |
| 2024-08-21 | 2.69 | 2.70 | 2.66 | 2.67 | 2.64 | qfq | 3,227,800 | 8,641,834 | -1.11% |
| 2024-08-20 | 2.75 | 2.75 | 2.69 | 2.70 | 2.67 | qfq | 3,941,300 | 10,679,114 | -1.82% |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.75 | 2.72 | qfq | 2,843,040 | 7,845,616 | 0.00% |
| 2024-08-16 | 2.77 | 2.79 | 2.74 | 2.75 | 2.72 | qfq | 3,328,200 | 9,196,851 | -1.08% |
| 2024-08-15 | 2.76 | 2.79 | 2.75 | 2.78 | 2.75 | qfq | 3,600,340 | 9,987,467 | 0.36% |
| 2024-08-14 | 2.80 | 2.80 | 2.76 | 2.77 | 2.74 | qfq | 3,427,450 | 9,523,219 | -0.72% |
| 2024-08-13 | 2.77 | 2.80 | 2.76 | 2.79 | 2.76 | qfq | 3,384,950 | 9,423,993 | 0.36% |
| 2024-08-12 | 2.77 | 2.80 | 2.75 | 2.78 | 2.75 | qfq | 4,483,529 | 12,428,945 | 0.00% |
| 2024-08-09 | 2.78 | 2.80 | 2.77 | 2.78 | 2.75 | qfq | 2,949,060 | 8,214,252 | 0.00% |
| 2024-08-08 | 2.77 | 2.79 | 2.76 | 2.78 | 2.75 | qfq | 3,112,000 | 8,639,397 | 0.00% |
| 2024-08-07 | 2.77 | 2.80 | 2.76 | 2.78 | 2.75 | qfq | 4,045,600 | 11,243,405 | 0.36% |
| 2024-08-06 | 2.78 | 2.81 | 2.76 | 2.77 | 2.74 | qfq | 6,272,610 | 17,440,029 | -0.36% |
| 2024-08-05 | 2.80 | 2.83 | 2.77 | 2.78 | 2.75 | qfq | 4,930,646 | 13,816,104 | -0.71% |
| 2024-08-02 | 2.82 | 2.83 | 2.79 | 2.80 | 2.77 | qfq | 3,420,900 | 9,629,850 | -0.71% |
| 2024-08-01 | 2.82 | 2.85 | 2.81 | 2.82 | 2.79 | qfq | 4,254,800 | 12,014,954 | -0.35% |
| 2024-07-31 | 2.78 | 2.84 | 2.76 | 2.83 | 2.80 | qfq | 7,978,650 | 22,489,310 | 1.80% |
| 2024-07-30 | 2.74 | 2.78 | 2.74 | 2.78 | 2.75 | qfq | 4,021,692 | 11,113,803 | 1.09% |
| 2024-07-29 | 2.75 | 2.76 | 2.72 | 2.75 | 2.72 | qfq | 4,016,500 | 11,042,367 | 0.36% |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.74 | 2.71 | qfq | 3,932,020 | 10,726,600 | 0.74% |
| 2024-07-25 | 2.68 | 2.72 | 2.67 | 2.72 | 2.69 | qfq | 3,949,821 | 10,671,468 | 1.49% |
| 2024-07-24 | 2.69 | 2.73 | 2.67 | 2.68 | 2.65 | qfq | 4,829,200 | 13,002,905 | -0.74% |
| 2024-07-23 | 2.70 | 2.74 | 2.69 | 2.70 | 2.67 | qfq | 5,692,900 | 15,489,787 | 0.00% |
| 2024-07-22 | 2.69 | 2.70 | 2.67 | 2.70 | 2.67 | qfq | 3,258,700 | 8,757,985 | 0.00% |
| 2024-07-19 | 2.70 | 2.71 | 2.67 | 2.70 | 2.67 | qfq | 2,649,500 | 7,147,431 | -0.37% |
| 2024-07-18 | 2.68 | 2.72 | 2.64 | 2.71 | 2.68 | qfq | 4,529,800 | 12,152,098 | 0.74% |
| 2024-07-17 | 2.69 | 2.70 | 2.67 | 2.69 | 2.66 | qfq | 2,902,900 | 7,797,597 | -0.37% |
| 2024-07-16 | 2.69 | 2.72 | 2.69 | 2.70 | 2.67 | qfq | 3,094,000 | 8,353,768 | 0.00% |
| 2024-07-15 | 2.73 | 2.73 | 2.69 | 2.70 | 2.67 | qfq | 3,998,500 | 10,824,802 | -1.10% |
| 2024-07-12 | 2.75 | 2.77 | 2.72 | 2.73 | 2.70 | qfq | 3,583,401 | 9,849,200 | -0.73% |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.75 | 2.72 | qfq | 7,578,039 | 20,729,175 | 3.77% |
| 2024-07-10 | 2.70 | 2.72 | 2.64 | 2.65 | 2.62 | qfq | 6,323,100 | 16,920,628 | -2.57% |
| 2024-07-09 | 2.67 | 2.73 | 2.65 | 2.72 | 2.69 | qfq | 4,386,050 | 11,799,987 | 1.49% |
| 2024-07-08 | 2.76 | 2.76 | 2.67 | 2.68 | 2.65 | qfq | 5,973,084 | 16,090,189 | -2.55% |
| 2024-07-05 | 2.74 | 2.76 | 2.72 | 2.75 | 2.72 | qfq | 3,025,200 | 8,290,512 | 0.36% |
| 2024-07-04 | 2.79 | 2.80 | 2.72 | 2.74 | 2.71 | qfq | 5,077,028 | 13,973,416 | -2.14% |
| 2024-07-03 | 2.81 | 2.83 | 2.79 | 2.80 | 2.77 | qfq | 4,946,600 | 13,876,344 | -0.71% |
| 2024-07-02 | 2.73 | 2.83 | 2.72 | 2.82 | 2.79 | qfq | 9,779,400 | 27,304,832 | 3.30% |
| 2024-07-01 | 2.70 | 2.74 | 2.69 | 2.73 | 2.70 | qfq | 5,623,960 | 15,289,215 | 0.74% |
| 2024-06-28 | 2.68 | 2.74 | 2.68 | 2.71 | 2.68 | qfq | 4,277,592 | 11,597,025 | 0.74% |
| 2024-06-27 | 2.72 | 2.75 | 2.69 | 2.69 | 2.66 | qfq | 4,485,600 | 12,172,180 | -1.82% |
| 2024-06-26 | 2.73 | 2.75 | 2.70 | 2.74 | 2.71 | qfq | 4,358,900 | 11,874,935 | 0.37% |
| 2024-06-25 | 2.68 | 2.75 | 2.68 | 2.73 | 2.70 | qfq | 5,768,362 | 15,709,416 | 0.74% |
| 2024-06-24 | 2.79 | 2.79 | 2.69 | 2.71 | 2.68 | qfq | 6,564,960 | 17,886,520 | -2.87% |
| 2024-06-21 | 2.81 | 2.82 | 2.78 | 2.79 | 2.76 | qfq | 2,884,700 | 8,070,278 | -1.06% |
| 2024-06-20 | 2.86 | 2.89 | 2.81 | 2.82 | 2.76 | qfq | 5,687,700 | 16,163,504 | -1.74% |
| 2024-06-19 | 2.85 | 2.90 | 2.85 | 2.87 | 2.81 | qfq | 4,648,700 | 13,380,327 | 0.00% |
| 2024-06-18 | 2.84 | 2.87 | 2.83 | 2.87 | 2.81 | qfq | 3,779,400 | 10,792,983 | 1.41% |
| 2024-06-17 | 2.87 | 2.87 | 2.83 | 2.83 | 2.77 | qfq | 4,688,500 | 13,316,890 | -1.05% |
| 2024-06-14 | 2.84 | 2.88 | 2.84 | 2.86 | 2.80 | qfq | 5,174,000 | 14,802,225 | 0.70% |
| 2024-06-13 | 2.92 | 2.92 | 2.84 | 2.84 | 2.78 | qfq | 8,823,500 | 25,306,330 | -2.74% |
| 2024-06-12 | 2.90 | 2.93 | 2.88 | 2.92 | 2.86 | qfq | 5,831,362 | 16,960,717 | 0.69% |
| 2024-06-11 | 2.97 | 2.99 | 2.88 | 2.90 | 2.84 | qfq | 9,832,761 | 28,599,764 | -3.01% |
| 2024-06-07 | 2.93 | 3.00 | 2.91 | 2.99 | 2.93 | qfq | 10,333,302 | 30,733,467 | 1.70% |
| 2024-06-06 | 3.02 | 3.05 | 2.89 | 2.94 | 2.88 | qfq | 16,689,847 | 49,371,023 | -2.97% |
| 2024-06-05 | 3.08 | 3.08 | 3.03 | 3.03 | 2.96 | qfq | 7,309,211 | 22,305,137 | -1.94% |
| 2024-06-04 | 3.06 | 3.09 | 3.03 | 3.09 | 3.02 | qfq | 9,630,100 | 29,456,663 | 0.32% |
| 2024-06-03 | 3.12 | 3.15 | 3.07 | 3.08 | 3.01 | qfq | 9,875,100 | 30,660,235 | -1.28% |
| 2024-05-31 | 3.10 | 3.13 | 3.09 | 3.12 | 3.05 | qfq | 7,331,400 | 22,828,759 | 0.97% |
| 2024-05-30 | 3.10 | 3.13 | 3.09 | 3.09 | 3.02 | qfq | 6,249,800 | 19,399,377 | -0.96% |
| 2024-05-29 | 3.12 | 3.13 | 3.09 | 3.12 | 3.05 | qfq | 9,226,500 | 28,738,924 | -0.95% |
| 2024-05-28 | 3.14 | 3.20 | 3.11 | 3.15 | 3.08 | qfq | 14,032,812 | 44,232,411 | -0.32% |
| 2024-05-27 | 3.12 | 3.20 | 3.12 | 3.16 | 3.09 | qfq | 14,131,500 | 44,683,639 | 1.28% |
| 2024-05-24 | 3.11 | 3.15 | 3.10 | 3.12 | 3.05 | qfq | 10,006,800 | 31,270,878 | -0.64% |
| 2024-05-23 | 3.18 | 3.23 | 3.12 | 3.14 | 3.07 | qfq | 15,282,600 | 48,302,204 | -1.57% |
| 2024-05-22 | 3.17 | 3.20 | 3.17 | 3.19 | 3.12 | qfq | 9,759,300 | 31,065,464 | 0.00% |
| 2024-05-21 | 3.22 | 3.23 | 3.17 | 3.19 | 3.12 | qfq | 15,309,600 | 48,879,788 | -1.54% |
| 2024-05-20 | 3.21 | 3.27 | 3.20 | 3.24 | 3.17 | qfq | 17,326,200 | 56,182,467 | 0.31% |
| 2024-05-17 | 3.22 | 3.25 | 3.19 | 3.23 | 3.16 | qfq | 16,209,000 | 52,116,365 | -0.31% |
| 2024-05-16 | 3.26 | 3.27 | 3.21 | 3.24 | 3.17 | qfq | 21,321,337 | 69,096,273 | -0.31% |
| 2024-05-15 | 3.25 | 3.28 | 3.21 | 3.25 | 3.18 | qfq | 21,349,697 | 69,064,691 | -0.61% |
| 2024-05-14 | 3.32 | 3.38 | 3.25 | 3.27 | 3.20 | qfq | 36,903,000 | 121,521,668 | -2.39% |
| 2024-05-13 | 3.18 | 3.36 | 3.17 | 3.35 | 3.28 | qfq | 47,275,560 | 154,871,586 | 4.69% |
| 2024-05-10 | 3.24 | 3.25 | 3.17 | 3.20 | 3.13 | qfq | 19,130,152 | 61,185,534 | -0.93% |
| 2024-05-09 | 3.11 | 3.26 | 3.11 | 3.23 | 3.16 | qfq | 35,137,871 | 112,406,053 | 3.86% |
| 2024-05-08 | 3.13 | 3.15 | 3.09 | 3.11 | 3.04 | qfq | 13,198,499 | 41,214,812 | -0.64% |
| 2024-05-07 | 3.15 | 3.15 | 3.11 | 3.13 | 3.06 | qfq | 11,981,400 | 37,447,280 | -0.32% |
| 2024-05-06 | 3.14 | 3.16 | 3.12 | 3.14 | 3.07 | qfq | 17,185,731 | 53,968,647 | 0.96% |
| 2024-04-30 | 3.15 | 3.16 | 3.09 | 3.11 | 3.04 | qfq | 21,429,052 | 66,795,597 | -1.89% |
| 2024-04-29 | 3.11 | 3.17 | 3.07 | 3.17 | 3.10 | qfq | 28,830,502 | 90,112,277 | -1.86% |
| 2024-04-26 | 3.21 | 3.24 | 3.17 | 3.23 | 3.16 | qfq | 17,217,013 | 55,267,083 | 0.31% |
| 2024-04-25 | 3.17 | 3.25 | 3.16 | 3.22 | 3.15 | qfq | 15,074,101 | 48,423,322 | 1.58% |
| 2024-04-24 | 3.15 | 3.18 | 3.14 | 3.17 | 3.10 | qfq | 11,542,084 | 36,468,674 | 0.96% |
| 2024-04-23 | 3.19 | 3.19 | 3.13 | 3.14 | 3.07 | qfq | 18,543,700 | 58,455,575 | -1.57% |
| 2024-04-22 | 3.30 | 3.30 | 3.19 | 3.19 | 3.12 | qfq | 22,828,899 | 73,806,401 | -4.49% |
| 2024-04-19 | 3.17 | 3.38 | 3.17 | 3.34 | 3.27 | qfq | 32,314,899 | 107,169,467 | 4.05% |
| 2024-04-18 | 3.22 | 3.25 | 3.16 | 3.21 | 3.14 | qfq | 18,415,025 | 59,004,338 | -0.62% |
| 2024-04-17 | 3.08 | 3.23 | 3.08 | 3.23 | 3.16 | qfq | 19,108,461 | 60,903,564 | 5.21% |
| 2024-04-16 | 3.26 | 3.29 | 3.05 | 3.07 | 3.00 | qfq | 27,275,677 | 85,939,772 | -6.97% |
| 2024-04-15 | 3.38 | 3.45 | 3.23 | 3.30 | 3.23 | qfq | 34,938,103 | 115,930,633 | -3.79% |
| 2024-04-12 | 3.36 | 3.50 | 3.34 | 3.43 | 3.36 | qfq | 24,916,103 | 85,587,396 | 1.78% |
| 2024-04-11 | 3.29 | 3.40 | 3.27 | 3.37 | 3.30 | qfq | 14,330,100 | 48,094,206 | 1.51% |
| 2024-04-10 | 3.31 | 3.35 | 3.28 | 3.32 | 3.25 | qfq | 14,292,107 | 47,292,529 | -0.60% |
| 2024-04-09 | 3.36 | 3.38 | 3.31 | 3.34 | 3.27 | qfq | 20,291,500 | 67,734,065 | -0.60% |
| 2024-04-08 | 3.32 | 3.42 | 3.29 | 3.36 | 3.29 | qfq | 34,683,427 | 116,722,393 | -2.04% |
| 2024-04-03 | 3.62 | 3.65 | 3.42 | 3.43 | 3.36 | qfq | 58,118,435 | 204,689,783 | 3.31% |
| 2024-04-02 | 3.28 | 3.32 | 3.27 | 3.32 | 3.25 | qfq | 14,126,128 | 46,649,956 | 1.53% |
| 2024-04-01 | 3.25 | 3.27 | 3.23 | 3.27 | 3.20 | qfq | 10,281,100 | 33,442,423 | 0.93% |
| 2024-03-29 | 3.18 | 3.24 | 3.17 | 3.24 | 3.17 | qfq | 9,105,323 | 29,180,261 | 1.89% |
| 2024-03-28 | 3.13 | 3.20 | 3.13 | 3.18 | 3.11 | qfq | 8,363,192 | 26,516,090 | 1.60% |
| 2024-03-27 | 3.20 | 3.24 | 3.13 | 3.13 | 3.06 | qfq | 9,818,800 | 31,281,072 | -2.80% |
| 2024-03-26 | 3.21 | 3.23 | 3.16 | 3.22 | 3.15 | qfq | 7,808,200 | 24,932,892 | 0.63% |
| 2024-03-25 | 3.22 | 3.27 | 3.20 | 3.20 | 3.13 | qfq | 9,365,168 | 30,349,224 | -1.23% |
| 2024-03-22 | 3.28 | 3.28 | 3.20 | 3.24 | 3.17 | qfq | 10,976,197 | 35,573,461 | -1.22% |
| 2024-03-21 | 3.27 | 3.30 | 3.24 | 3.28 | 3.21 | qfq | 9,210,401 | 30,115,275 | 0.00% |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.28 | 3.21 | qfq | 12,461,330 | 40,552,936 | 0.92% |
| 2024-03-19 | 3.28 | 3.29 | 3.25 | 3.25 | 3.18 | qfq | 8,918,970 | 29,145,126 | -0.91% |
| 2024-03-18 | 3.26 | 3.28 | 3.24 | 3.28 | 3.21 | qfq | 10,913,201 | 35,622,399 | 0.92% |
| 2024-03-15 | 3.23 | 3.26 | 3.19 | 3.25 | 3.18 | qfq | 11,229,620 | 36,173,879 | 0.62% |
| 2024-03-14 | 3.17 | 3.24 | 3.16 | 3.23 | 3.16 | qfq | 17,047,503 | 54,802,288 | 1.57% |
| 2024-03-13 | 3.21 | 3.22 | 3.16 | 3.18 | 3.11 | qfq | 7,811,301 | 24,870,306 | -0.93% |
| 2024-03-12 | 3.19 | 3.22 | 3.16 | 3.21 | 3.14 | qfq | 10,319,000 | 32,923,523 | 0.63% |
| 2024-03-11 | 3.17 | 3.21 | 3.16 | 3.19 | 3.12 | qfq | 9,264,715 | 29,495,572 | 0.63% |
| 2024-03-08 | 3.14 | 3.17 | 3.11 | 3.17 | 3.10 | qfq | 8,923,100 | 28,027,854 | 1.28% |
| 2024-03-07 | 3.12 | 3.18 | 3.12 | 3.13 | 3.06 | qfq | 12,056,100 | 37,922,102 | 0.00% |
| 2024-03-06 | 3.10 | 3.14 | 3.09 | 3.13 | 3.06 | qfq | 10,441,450 | 32,564,267 | 0.64% |
| 2024-03-05 | 3.14 | 3.14 | 3.09 | 3.11 | 3.04 | qfq | 10,814,100 | 33,618,306 | -1.27% |
| 2024-03-04 | 3.16 | 3.18 | 3.11 | 3.15 | 3.08 | qfq | 10,218,955 | 32,098,789 | -0.63% |
| 2024-03-01 | 3.19 | 3.21 | 3.13 | 3.17 | 3.10 | qfq | 11,254,726 | 35,578,083 | -0.31% |
| 2024-02-29 | 3.09 | 3.19 | 3.07 | 3.18 | 3.11 | qfq | 11,724,200 | 36,892,099 | 2.25% |
| 2024-02-28 | 3.28 | 3.32 | 3.09 | 3.11 | 3.04 | qfq | 23,101,574 | 74,290,524 | -5.18% |
| 2024-02-27 | 3.18 | 3.29 | 3.16 | 3.28 | 3.21 | qfq | 12,703,214 | 41,310,464 | 2.50% |
| 2024-02-26 | 3.19 | 3.25 | 3.17 | 3.20 | 3.13 | qfq | 13,017,400 | 41,766,752 | 0.63% |
| 2024-02-23 | 3.15 | 3.19 | 3.12 | 3.18 | 3.11 | qfq | 13,515,074 | 42,736,823 | 0.95% |
| 2024-02-22 | 3.11 | 3.17 | 3.08 | 3.15 | 3.08 | qfq | 10,024,729 | 31,370,564 | 0.96% |
| 2024-02-21 | 3.08 | 3.20 | 3.06 | 3.12 | 3.05 | qfq | 17,276,358 | 54,118,362 | 0.65% |
| 2024-02-20 | 3.06 | 3.11 | 3.03 | 3.10 | 3.03 | qfq | 11,969,142 | 36,878,953 | 0.32% |
| 2024-02-19 | 3.04 | 3.13 | 3.03 | 3.09 | 3.02 | qfq | 23,067,659 | 71,006,320 | 3.34% |
| 2024-02-08 | 2.86 | 3.00 | 2.81 | 2.99 | 2.93 | qfq | 26,811,571 | 78,036,649 | 5.28% |
| 2024-02-07 | 2.85 | 2.95 | 2.75 | 2.84 | 2.78 | qfq | 31,064,175 | 88,412,091 | -1.05% |
| 2024-02-06 | 2.66 | 2.98 | 2.63 | 2.87 | 2.81 | qfq | 36,462,270 | 100,868,891 | 0.35% |
| 2024-02-05 | 3.15 | 3.17 | 2.86 | 2.86 | 2.80 | qfq | 35,685,322 | 104,702,567 | -10.06% |
| 2024-02-02 | 3.30 | 3.33 | 3.06 | 3.18 | 3.11 | qfq | 26,445,521 | 85,130,865 | -3.05% |
| 2024-02-01 | 3.37 | 3.38 | 3.25 | 3.28 | 3.21 | qfq | 20,860,893 | 68,983,006 | -2.67% |
| 2024-01-31 | 3.47 | 3.51 | 3.35 | 3.37 | 3.30 | qfq | 20,096,801 | 68,679,942 | -3.99% |
| 2024-01-30 | 3.61 | 3.65 | 3.50 | 3.51 | 3.43 | qfq | 13,029,200 | 46,450,183 | -3.04% |
| 2024-01-29 | 3.69 | 3.73 | 3.60 | 3.62 | 3.54 | qfq | 16,022,800 | 58,502,907 | -2.69% |
| 2024-01-26 | 3.56 | 3.75 | 3.54 | 3.72 | 3.64 | qfq | 26,879,200 | 99,121,015 | 4.49% |
| 2024-01-25 | 3.41 | 3.56 | 3.38 | 3.56 | 3.48 | qfq | 15,560,900 | 54,308,347 | 4.71% |
| 2024-01-24 | 3.28 | 3.40 | 3.26 | 3.40 | 3.33 | qfq | 18,825,462 | 62,940,991 | 3.98% |
| 2024-01-23 | 3.31 | 3.31 | 3.23 | 3.27 | 3.20 | qfq | 20,490,007 | 67,042,464 | -1.21% |
| 2024-01-22 | 3.51 | 3.51 | 3.26 | 3.31 | 3.24 | qfq | 18,337,900 | 62,190,912 | -5.97% |
| 2024-01-19 | 3.56 | 3.58 | 3.49 | 3.52 | 3.44 | qfq | 11,353,200 | 40,067,897 | -0.85% |
| 2024-01-18 | 3.64 | 3.64 | 3.45 | 3.55 | 3.47 | qfq | 22,371,900 | 78,641,850 | -2.20% |
| 2024-01-17 | 3.70 | 3.76 | 3.63 | 3.63 | 3.55 | qfq | 13,017,296 | 47,980,589 | -2.16% |
| 2024-01-16 | 3.77 | 3.78 | 3.66 | 3.71 | 3.63 | qfq | 19,610,400 | 72,510,327 | -1.85% |
| 2024-01-15 | 3.77 | 3.84 | 3.74 | 3.78 | 3.70 | qfq | 20,993,300 | 79,616,438 | 0.53% |
| 2024-01-12 | 3.74 | 3.83 | 3.71 | 3.76 | 3.68 | qfq | 18,922,750 | 71,534,542 | 0.80% |
| 2024-01-11 | 3.70 | 3.74 | 3.68 | 3.73 | 3.65 | qfq | 10,324,983 | 38,367,200 | 1.08% |
| 2024-01-10 | 3.71 | 3.72 | 3.66 | 3.69 | 3.61 | qfq | 10,069,002 | 37,142,871 | -1.34% |
| 2024-01-09 | 3.69 | 3.74 | 3.66 | 3.74 | 3.66 | qfq | 11,575,500 | 42,900,624 | 0.81% |
| 2024-01-08 | 3.77 | 3.79 | 3.70 | 3.71 | 3.63 | qfq | 12,727,900 | 47,510,439 | -1.07% |
| 2024-01-05 | 3.83 | 3.87 | 3.74 | 3.75 | 3.67 | qfq | 16,839,200 | 63,978,903 | -2.85% |
| 2024-01-04 | 3.85 | 3.90 | 3.82 | 3.86 | 3.78 | qfq | 19,540,500 | 75,389,608 | 0.26% |
| 2024-01-03 | 3.89 | 3.92 | 3.81 | 3.85 | 3.77 | qfq | 24,488,800 | 94,218,127 | -0.26% |
| 2024-01-02 | 3.69 | 3.95 | 3.69 | 3.86 | 3.78 | qfq | 43,131,266 | 165,452,843 | 5.46% |
| 2023-12-29 | 3.68 | 3.70 | 3.63 | 3.66 | 3.58 | qfq | 20,939,224 | 76,712,212 | -1.08% |
| 2023-12-28 | 3.73 | 3.73 | 3.62 | 3.70 | 3.62 | qfq | 22,525,124 | 82,673,780 | -1.33% |
| 2023-12-27 | 3.76 | 3.85 | 3.71 | 3.75 | 3.67 | qfq | 20,903,917 | 78,520,883 | 0.81% |
| 2023-12-26 | 3.82 | 3.86 | 3.71 | 3.72 | 3.64 | qfq | 19,347,000 | 72,928,541 | -1.85% |
| 2023-12-25 | 3.85 | 3.86 | 3.69 | 3.79 | 3.71 | qfq | 41,412,300 | 155,435,069 | -3.07% |
| 2023-12-22 | 3.85 | 4.02 | 3.85 | 3.91 | 3.83 | qfq | 46,093,000 | 181,348,725 | 1.56% |
| 2023-12-21 | 3.82 | 3.87 | 3.76 | 3.85 | 3.77 | qfq | 26,396,100 | 100,927,007 | -0.26% |
| 2023-12-20 | 3.91 | 3.96 | 3.83 | 3.86 | 3.78 | qfq | 41,020,460 | 159,290,532 | -1.78% |
| 2023-12-19 | 4.03 | 4.03 | 3.85 | 3.93 | 3.85 | qfq | 69,564,364 | 272,945,447 | -3.44% |
| 2023-12-18 | 3.96 | 4.09 | 3.92 | 4.07 | 3.98 | qfq | 64,248,550 | 257,577,498 | 6.27% |
| 2023-12-15 | 3.86 | 3.87 | 3.82 | 3.83 | 3.75 | qfq | 9,284,951 | 35,652,038 | -1.03% |
| 2023-12-14 | 3.87 | 3.89 | 3.81 | 3.87 | 3.79 | qfq | 8,935,900 | 34,498,050 | 0.52% |
| 2023-12-13 | 3.86 | 3.90 | 3.85 | 3.85 | 3.77 | qfq | 9,379,800 | 36,324,224 | -0.26% |
| 2023-12-12 | 3.84 | 3.87 | 3.76 | 3.86 | 3.78 | qfq | 12,554,700 | 47,902,371 | 0.52% |
| 2023-12-11 | 3.73 | 3.85 | 3.71 | 3.84 | 3.76 | qfq | 15,587,917 | 59,187,972 | 1.86% |
| 2023-12-08 | 3.81 | 3.86 | 3.77 | 3.77 | 3.69 | qfq | 14,625,500 | 55,634,345 | -1.82% |
| 2023-12-07 | 3.83 | 3.85 | 3.76 | 3.84 | 3.76 | qfq | 16,324,600 | 62,185,681 | 0.00% |
| 2023-12-06 | 3.81 | 3.85 | 3.73 | 3.84 | 3.76 | qfq | 13,997,600 | 53,343,732 | 0.00% |
| 2023-12-05 | 3.90 | 3.90 | 3.82 | 3.84 | 3.76 | qfq | 14,631,560 | 56,450,366 | -0.52% |
| 2023-12-04 | 3.85 | 3.90 | 3.84 | 3.86 | 3.78 | qfq | 13,338,147 | 51,631,614 | 0.78% |
| 2023-12-01 | 3.84 | 3.90 | 3.82 | 3.83 | 3.75 | qfq | 17,513,700 | 67,525,922 | -0.78% |
| 2023-11-30 | 3.82 | 3.92 | 3.81 | 3.86 | 3.78 | qfq | 19,493,960 | 75,422,256 | 1.31% |
| 2023-11-29 | 3.79 | 3.86 | 3.78 | 3.81 | 3.73 | qfq | 14,390,200 | 55,032,079 | 0.26% |
| 2023-11-28 | 3.79 | 3.82 | 3.76 | 3.80 | 3.72 | qfq | 11,531,040 | 43,759,462 | 0.00% |
| 2023-11-27 | 3.71 | 3.81 | 3.71 | 3.80 | 3.72 | qfq | 22,643,022 | 85,504,549 | 2.15% |
| 2023-11-24 | 3.73 | 3.76 | 3.70 | 3.72 | 3.64 | qfq | 11,498,615 | 42,896,895 | 0.00% |
| 2023-11-23 | 3.70 | 3.73 | 3.69 | 3.72 | 3.64 | qfq | 9,747,700 | 36,208,855 | 0.54% |
| 2023-11-22 | 3.69 | 3.75 | 3.68 | 3.70 | 3.62 | qfq | 18,089,700 | 67,406,623 | -0.27% |
| 2023-11-21 | 3.71 | 3.76 | 3.70 | 3.71 | 3.63 | qfq | 17,283,145 | 64,440,941 | 0.00% |
| 2023-11-20 | 3.67 | 3.73 | 3.65 | 3.71 | 3.63 | qfq | 23,145,227 | 85,587,862 | 1.37% |
| 2023-11-17 | 3.61 | 3.67 | 3.61 | 3.66 | 3.58 | qfq | 23,333,272 | 85,048,878 | 0.83% |
| 2023-11-16 | 3.72 | 3.73 | 3.63 | 3.63 | 3.55 | qfq | 43,262,580 | 158,612,386 | -3.97% |
| 2023-11-15 | 3.84 | 3.94 | 3.74 | 3.78 | 3.70 | qfq | 55,814,597 | 212,030,721 | -2.58% |
| 2023-11-14 | 4.05 | 4.10 | 3.83 | 3.88 | 3.80 | qfq | 55,471,843 | 217,663,958 | -1.52% |
| 2023-11-13 | 3.98 | 4.05 | 3.85 | 3.94 | 3.86 | qfq | 84,220,030 | 331,991,325 | 5.63% |
| 2023-11-10 | 3.66 | 3.75 | 3.58 | 3.73 | 3.65 | qfq | 27,667,436 | 101,655,235 | 2.47% |
| 2023-11-09 | 3.63 | 3.70 | 3.61 | 3.64 | 3.56 | qfq | 15,240,469 | 55,627,132 | 0.28% |
| 2023-11-08 | 3.61 | 3.65 | 3.60 | 3.63 | 3.55 | qfq | 6,350,581 | 23,040,691 | 0.28% |
| 2023-11-07 | 3.62 | 3.64 | 3.58 | 3.62 | 3.54 | qfq | 7,650,200 | 27,630,163 | 0.00% |
| 2023-11-06 | 3.62 | 3.64 | 3.58 | 3.62 | 3.54 | qfq | 8,898,981 | 32,085,461 | 0.28% |
| 2023-11-03 | 3.64 | 3.66 | 3.60 | 3.61 | 3.53 | qfq | 5,969,500 | 21,678,758 | -0.82% |
| 2023-11-02 | 3.63 | 3.67 | 3.62 | 3.64 | 3.56 | qfq | 6,278,200 | 22,881,861 | -0.55% |
| 2023-11-01 | 3.67 | 3.69 | 3.63 | 3.66 | 3.58 | qfq | 5,460,200 | 19,915,511 | -0.27% |
| 2023-10-31 | 3.63 | 3.68 | 3.63 | 3.67 | 3.59 | qfq | 9,317,816 | 34,157,087 | 0.55% |
| 2023-10-30 | 3.61 | 3.69 | 3.61 | 3.65 | 3.57 | qfq | 8,269,000 | 30,214,454 | -0.54% |
| 2023-10-27 | 3.65 | 3.68 | 3.62 | 3.67 | 3.59 | qfq | 12,274,816 | 44,869,687 | 0.27% |
| 2023-10-26 | 3.61 | 3.66 | 3.59 | 3.66 | 3.58 | qfq | 13,301,110 | 48,299,157 | 1.39% |
| 2023-10-25 | 3.47 | 3.63 | 3.47 | 3.61 | 3.53 | qfq | 17,278,634 | 61,922,388 | 4.94% |
| 2023-10-24 | 3.39 | 3.45 | 3.38 | 3.44 | 3.37 | qfq | 7,070,100 | 24,203,077 | 1.47% |
| 2023-10-23 | 3.45 | 3.47 | 3.36 | 3.39 | 3.32 | qfq | 7,501,500 | 25,544,108 | -1.74% |
| 2023-10-20 | 3.45 | 3.50 | 3.42 | 3.45 | 3.38 | qfq | 5,948,665 | 20,566,895 | 0.29% |
| 2023-10-19 | 3.48 | 3.49 | 3.41 | 3.44 | 3.37 | qfq | 6,433,431 | 22,203,276 | -0.86% |
| 2023-10-18 | 3.54 | 3.56 | 3.47 | 3.47 | 3.40 | qfq | 6,448,442 | 22,565,969 | -2.25% |
| 2023-10-17 | 3.56 | 3.59 | 3.53 | 3.55 | 3.47 | qfq | 5,743,340 | 20,437,624 | 0.00% |
| 2023-10-16 | 3.49 | 3.58 | 3.49 | 3.55 | 3.47 | qfq | 7,471,404 | 26,482,242 | 1.43% |
| 2023-10-13 | 3.53 | 3.55 | 3.50 | 3.50 | 3.42 | qfq | 6,019,800 | 21,156,209 | -1.41% |
| 2023-10-12 | 3.53 | 3.56 | 3.51 | 3.55 | 3.47 | qfq | 5,616,500 | 19,883,460 | 0.57% |
| 2023-10-11 | 3.56 | 3.56 | 3.49 | 3.53 | 3.45 | qfq | 7,850,384 | 27,598,620 | -0.56% |
| 2023-10-10 | 3.58 | 3.60 | 3.54 | 3.55 | 3.47 | qfq | 4,495,500 | 16,006,178 | -0.56% |
| 2023-10-09 | 3.63 | 3.64 | 3.56 | 3.57 | 3.49 | qfq | 5,503,550 | 19,696,303 | -1.11% |
| 2023-09-28 | 3.57 | 3.62 | 3.56 | 3.61 | 3.53 | qfq | 6,567,988 | 23,637,520 | 1.12% |
| 2023-09-27 | 3.57 | 3.61 | 3.56 | 3.57 | 3.49 | qfq | 5,539,100 | 19,843,614 | 0.00% |
| 2023-09-26 | 3.58 | 3.59 | 3.54 | 3.57 | 3.49 | qfq | 5,562,011 | 19,853,553 | -0.28% |
| 2023-09-25 | 3.59 | 3.61 | 3.55 | 3.58 | 3.50 | qfq | 5,734,900 | 20,511,908 | -0.28% |
| 2023-09-22 | 3.61 | 3.64 | 3.57 | 3.59 | 3.51 | qfq | 8,615,500 | 30,952,798 | -0.83% |
| 2023-09-21 | 3.60 | 3.64 | 3.58 | 3.62 | 3.54 | qfq | 8,209,400 | 29,700,983 | 0.28% |
| 2023-09-20 | 3.61 | 3.64 | 3.58 | 3.61 | 3.53 | qfq | 7,165,446 | 25,868,739 | -0.28% |
| 2023-09-19 | 3.60 | 3.65 | 3.59 | 3.62 | 3.54 | qfq | 10,568,301 | 38,348,435 | 1.12% |
| 2023-09-18 | 3.61 | 3.63 | 3.56 | 3.58 | 3.50 | qfq | 5,473,800 | 19,609,824 | -1.10% |
| 2023-09-15 | 3.58 | 3.64 | 3.56 | 3.62 | 3.54 | qfq | 8,289,201 | 29,898,841 | 1.40% |
| 2023-09-14 | 3.57 | 3.59 | 3.55 | 3.57 | 3.49 | qfq | 4,796,601 | 17,113,630 | 0.00% |
| 2023-09-13 | 3.55 | 3.62 | 3.54 | 3.57 | 3.49 | qfq | 8,288,900 | 29,713,563 | 0.28% |
| 2023-09-12 | 3.56 | 3.58 | 3.54 | 3.56 | 3.48 | qfq | 5,354,500 | 19,065,840 | 0.00% |
| 2023-09-11 | 3.53 | 3.57 | 3.51 | 3.56 | 3.48 | qfq | 5,824,700 | 20,646,073 | 1.14% |
| 2023-09-08 | 3.52 | 3.55 | 3.51 | 3.52 | 3.44 | qfq | 5,339,784 | 18,857,838 | 0.00% |
| 2023-09-07 | 3.56 | 3.58 | 3.52 | 3.52 | 3.44 | qfq | 5,190,600 | 18,391,207 | -1.40% |
| 2023-09-06 | 3.63 | 3.63 | 3.55 | 3.57 | 3.49 | qfq | 8,055,331 | 28,771,268 | -1.65% |
| 2023-09-05 | 3.63 | 3.66 | 3.59 | 3.63 | 3.55 | qfq | 12,571,150 | 45,563,184 | -0.27% |
| 2023-09-04 | 3.50 | 3.65 | 3.49 | 3.64 | 3.56 | qfq | 20,138,626 | 72,499,839 | 3.41% |
| 2023-09-01 | 3.49 | 3.55 | 3.47 | 3.52 | 3.44 | qfq | 8,915,529 | 31,332,154 | 1.15% |
| 2023-08-31 | 3.49 | 3.50 | 3.45 | 3.48 | 3.41 | qfq | 6,146,400 | 21,375,689 | -0.29% |
| 2023-08-30 | 3.47 | 3.52 | 3.47 | 3.49 | 3.42 | qfq | 7,931,123 | 27,720,489 | -0.29% |
| 2023-08-29 | 3.47 | 3.51 | 3.46 | 3.50 | 3.42 | qfq | 12,432,102 | 43,344,387 | 1.16% |
| 2023-08-28 | 3.52 | 3.55 | 3.44 | 3.46 | 3.39 | qfq | 17,038,094 | 59,272,484 | 2.06% |
| 2023-08-25 | 3.40 | 3.44 | 3.36 | 3.39 | 3.32 | qfq | 9,469,800 | 32,191,172 | -0.29% |
| 2023-08-24 | 3.43 | 3.47 | 3.40 | 3.40 | 3.33 | qfq | 10,491,000 | 35,865,151 | -1.16% |
| 2023-08-23 | 3.54 | 3.54 | 3.44 | 3.44 | 3.37 | qfq | 15,465,700 | 53,799,626 | -2.82% |
| 2023-08-22 | 3.67 | 3.67 | 3.50 | 3.54 | 3.46 | qfq | 30,293,250 | 107,525,899 | -3.54% |
| 2023-08-21 | 3.72 | 3.89 | 3.64 | 3.67 | 3.59 | qfq | 34,122,877 | 126,501,734 | -1.34% |
| 2023-08-18 | 3.57 | 3.83 | 3.56 | 3.72 | 3.64 | qfq | 50,048,877 | 186,136,108 | 4.20% |
| 2023-08-17 | 3.56 | 3.62 | 3.51 | 3.57 | 3.49 | qfq | 10,499,276 | 37,280,094 | 0.28% |
| 2023-08-16 | 3.59 | 3.59 | 3.55 | 3.56 | 3.48 | qfq | 4,880,300 | 17,383,705 | -1.11% |
| 2023-08-15 | 3.58 | 3.61 | 3.56 | 3.60 | 3.52 | qfq | 4,828,415 | 17,293,684 | 0.56% |
| 2023-08-14 | 3.55 | 3.59 | 3.52 | 3.58 | 3.50 | qfq | 4,995,800 | 17,755,340 | 0.56% |
| 2023-08-11 | 3.62 | 3.65 | 3.56 | 3.56 | 3.48 | qfq | 6,625,227 | 23,786,108 | -2.20% |
| 2023-08-10 | 3.56 | 3.66 | 3.56 | 3.64 | 3.56 | qfq | 10,130,217 | 36,693,541 | 2.25% |
| 2023-08-09 | 3.60 | 3.60 | 3.56 | 3.56 | 3.48 | qfq | 3,035,801 | 10,849,362 | -1.11% |
| 2023-08-08 | 3.60 | 3.61 | 3.57 | 3.60 | 3.52 | qfq | 4,211,000 | 15,113,382 | 0.00% |
| 2023-08-07 | 3.64 | 3.64 | 3.59 | 3.60 | 3.52 | qfq | 5,504,640 | 19,847,208 | -1.10% |
| 2023-08-04 | 3.66 | 3.68 | 3.63 | 3.64 | 3.56 | qfq | 6,323,100 | 23,140,837 | -0.55% |
| 2023-08-03 | 3.65 | 3.67 | 3.62 | 3.66 | 3.58 | qfq | 5,931,300 | 21,604,315 | 0.00% |
| 2023-08-02 | 3.66 | 3.69 | 3.65 | 3.66 | 3.58 | qfq | 5,706,856 | 20,920,676 | -0.27% |
| 2023-08-01 | 3.67 | 3.68 | 3.65 | 3.67 | 3.59 | qfq | 6,730,150 | 24,678,830 | 0.27% |
| 2023-07-31 | 3.65 | 3.67 | 3.63 | 3.66 | 3.58 | qfq | 7,983,086 | 29,164,480 | 0.55% |
| 2023-07-28 | 3.59 | 3.65 | 3.58 | 3.64 | 3.56 | qfq | 8,002,712 | 29,001,600 | 1.11% |
| 2023-07-27 | 3.59 | 3.63 | 3.58 | 3.60 | 3.52 | qfq | 7,179,174 | 25,893,684 | 0.28% |
| 2023-07-26 | 3.57 | 3.60 | 3.55 | 3.59 | 3.51 | qfq | 7,367,201 | 26,341,248 | 0.56% |
| 2023-07-25 | 3.54 | 3.58 | 3.54 | 3.57 | 3.49 | qfq | 8,083,140 | 28,787,666 | 0.85% |
| 2023-07-24 | 3.55 | 3.55 | 3.53 | 3.54 | 3.46 | qfq | 2,906,000 | 10,281,936 | 0.00% |
| 2023-07-21 | 3.51 | 3.55 | 3.51 | 3.54 | 3.46 | qfq | 5,021,200 | 17,737,506 | 0.85% |
| 2023-07-20 | 3.55 | 3.56 | 3.51 | 3.51 | 3.43 | qfq | 3,231,286 | 11,420,402 | -0.85% |
| 2023-07-19 | 3.52 | 3.54 | 3.51 | 3.54 | 3.46 | qfq | 2,843,715 | 10,035,669 | 0.57% |
| 2023-07-18 | 3.50 | 3.53 | 3.49 | 3.52 | 3.44 | qfq | 3,016,916 | 10,603,799 | 0.28% |
| 2023-07-17 | 3.50 | 3.51 | 3.48 | 3.51 | 3.43 | qfq | 2,429,846 | 8,498,206 | 0.00% |