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
北投科技600936.SH
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）49,770,318
成交额（元）231,433,196
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.67 | 4.76 | 4.54 | 4.56 | 4.56 | qfq | 49,770,318 | 231,433,196 | -3.18% |
| 2026-07-16 | 4.72 | 4.80 | 4.67 | 4.71 | 4.71 | qfq | 41,325,000 | 195,180,482 | -1.05% |
| 2026-07-15 | 4.69 | 4.83 | 4.59 | 4.76 | 4.76 | qfq | 64,080,691 | 303,273,444 | 1.06% |
| 2026-07-14 | 4.36 | 4.74 | 4.36 | 4.71 | 4.71 | qfq | 65,130,954 | 298,498,442 | 6.56% |
| 2026-07-13 | 4.58 | 4.68 | 4.36 | 4.42 | 4.42 | qfq | 55,869,091 | 249,935,539 | -3.91% |
| 2026-07-10 | 4.53 | 4.70 | 4.46 | 4.60 | 4.60 | qfq | 60,978,256 | 282,669,746 | 0.88% |
| 2026-07-09 | 4.41 | 4.58 | 4.30 | 4.56 | 4.56 | qfq | 64,839,688 | 290,825,245 | -0.44% |
| 2026-07-08 | 4.38 | 4.83 | 4.37 | 4.58 | 4.58 | qfq | 97,523,365 | 451,160,744 | 4.33% |
| 2026-07-07 | 4.60 | 4.72 | 4.37 | 4.39 | 4.39 | qfq | 51,740,924 | 233,949,718 | -4.57% |
| 2026-07-06 | 4.51 | 4.71 | 4.47 | 4.60 | 4.60 | qfq | 51,917,124 | 238,473,882 | 1.10% |
| 2026-07-03 | 4.52 | 4.70 | 4.42 | 4.55 | 4.55 | qfq | 48,855,300 | 224,569,865 | 0.66% |
| 2026-07-02 | 4.50 | 4.67 | 4.45 | 4.52 | 4.52 | qfq | 58,333,104 | 266,180,494 | 2.26% |
| 2026-07-01 | 4.29 | 4.46 | 4.26 | 4.42 | 4.42 | qfq | 39,664,200 | 173,749,831 | 2.79% |
| 2026-06-30 | 4.18 | 4.31 | 4.17 | 4.30 | 4.30 | qfq | 32,824,800 | 139,843,327 | 1.90% |
| 2026-06-29 | 4.25 | 4.34 | 4.10 | 4.22 | 4.22 | qfq | 39,772,700 | 166,704,126 | -0.71% |
| 2026-06-26 | 4.34 | 4.48 | 4.23 | 4.25 | 4.25 | qfq | 45,663,200 | 198,071,468 | -2.52% |
| 2026-06-25 | 4.47 | 4.49 | 4.32 | 4.36 | 4.36 | qfq | 50,160,800 | 219,687,694 | -3.11% |
| 2026-06-24 | 4.66 | 4.73 | 4.42 | 4.50 | 4.50 | qfq | 44,166,347 | 199,471,644 | -3.85% |
| 2026-06-23 | 4.59 | 4.76 | 4.55 | 4.68 | 4.68 | qfq | 48,322,990 | 226,052,678 | 0.86% |
| 2026-06-22 | 4.60 | 4.65 | 4.40 | 4.64 | 4.64 | qfq | 64,554,350 | 292,431,402 | 0.43% |
| 2026-06-18 | 4.96 | 4.98 | 4.60 | 4.62 | 4.62 | qfq | 83,870,029 | 395,939,553 | -6.67% |
| 2026-06-17 | 4.88 | 5.01 | 4.76 | 4.95 | 4.95 | qfq | 62,351,023 | 305,960,962 | 0.00% |
| 2026-06-16 | 5.04 | 5.10 | 4.90 | 4.95 | 4.95 | qfq | 77,963,082 | 388,501,646 | 0.61% |
| 2026-06-15 | 4.84 | 4.99 | 4.84 | 4.92 | 4.92 | qfq | 61,119,233 | 299,857,379 | 1.65% |
| 2026-06-12 | 4.99 | 5.08 | 4.82 | 4.84 | 4.84 | qfq | 78,333,239 | 386,574,385 | -2.02% |
| 2026-06-11 | 5.05 | 5.14 | 4.88 | 4.94 | 4.94 | qfq | 96,003,794 | 475,940,904 | -4.26% |
| 2026-06-10 | 5.46 | 5.76 | 5.05 | 5.16 | 5.16 | qfq | 131,845,213 | 704,676,387 | -6.35% |
| 2026-06-09 | 5.70 | 5.81 | 5.41 | 5.51 | 5.51 | qfq | 104,517,274 | 582,150,254 | -1.25% |
| 2026-06-08 | 5.70 | 5.87 | 5.50 | 5.58 | 5.58 | qfq | 126,675,359 | 718,875,620 | -6.69% |
| 2026-06-05 | 6.15 | 6.23 | 5.70 | 5.98 | 5.98 | qfq | 147,668,090 | 876,538,861 | -3.08% |
| 2026-06-04 | 6.37 | 6.66 | 6.11 | 6.17 | 6.17 | qfq | 223,806,327 | 1,407,163,238 | -5.22% |
| 2026-06-03 | 6.10 | 6.51 | 6.00 | 6.51 | 6.51 | qfq | 197,527,719 | 1,251,888,635 | 9.97% |
| 2026-06-02 | 5.38 | 5.92 | 5.20 | 5.92 | 5.92 | qfq | 153,862,736 | 870,122,992 | 10.04% |
| 2026-06-01 | 5.26 | 5.50 | 5.14 | 5.38 | 5.38 | qfq | 82,897,735 | 442,383,954 | 1.32% |
| 2026-05-29 | 5.39 | 5.48 | 5.18 | 5.31 | 5.31 | qfq | 105,169,835 | 560,008,278 | -2.39% |
| 2026-05-28 | 5.42 | 5.90 | 5.21 | 5.44 | 5.44 | qfq | 139,736,256 | 767,507,716 | 0.93% |
| 2026-05-27 | 5.80 | 5.87 | 5.32 | 5.39 | 5.39 | qfq | 135,753,649 | 748,809,393 | -8.02% |
| 2026-05-26 | 5.93 | 6.11 | 5.71 | 5.86 | 5.86 | qfq | 139,203,444 | 821,548,509 | -4.25% |
| 2026-05-25 | 5.78 | 6.25 | 5.69 | 6.12 | 6.12 | qfq | 189,526,359 | 1,132,911,965 | 5.88% |
| 2026-05-22 | 5.74 | 5.93 | 5.52 | 5.78 | 5.78 | qfq | 233,891,469 | 1,329,742,973 | -0.17% |
| 2026-05-21 | 5.02 | 5.79 | 5.02 | 5.79 | 5.79 | qfq | 238,066,242 | 1,348,202,069 | 10.08% |
| 2026-05-20 | 5.79 | 5.79 | 5.26 | 5.26 | 5.26 | qfq | 121,572,700 | 651,729,450 | -9.93% |
| 2026-05-19 | 5.25 | 5.84 | 5.25 | 5.84 | 5.84 | qfq | 61,106,060 | 350,962,266 | 9.98% |
| 2026-05-18 | 5.37 | 5.55 | 5.21 | 5.31 | 5.31 | qfq | 101,020,910 | 538,828,147 | -2.93% |
| 2026-05-15 | 5.31 | 5.55 | 5.22 | 5.47 | 5.47 | qfq | 124,622,260 | 673,637,572 | 2.05% |
| 2026-05-14 | 5.37 | 5.90 | 5.35 | 5.36 | 5.36 | qfq | 158,539,894 | 871,850,816 | -0.19% |
| 2026-05-13 | 5.12 | 5.50 | 5.10 | 5.37 | 5.37 | qfq | 169,559,064 | 904,970,962 | 4.27% |
| 2026-05-12 | 5.10 | 5.25 | 5.01 | 5.15 | 5.15 | qfq | 159,933,628 | 824,505,001 | 0.98% |
| 2026-05-11 | 5.34 | 5.69 | 5.07 | 5.10 | 5.10 | qfq | 259,151,384 | 1,365,482,799 | -1.35% |
| 2026-05-08 | 4.96 | 5.17 | 4.85 | 5.17 | 5.17 | qfq | 74,895,720 | 381,400,083 | 10.00% |
| 2026-05-07 | 4.30 | 4.70 | 4.28 | 4.70 | 4.70 | qfq | 100,741,124 | 466,031,001 | 10.07% |
| 2026-05-06 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | qfq | 37,708,700 | 159,480,127 | 3.39% |
| 2026-04-30 | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 19,169,900 | 78,924,239 | 0.98% |
| 2026-04-29 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | qfq | 23,018,900 | 93,783,721 | 2.76% |
| 2026-04-28 | 4.01 | 4.02 | 3.92 | 3.98 | 3.98 | qfq | 11,798,900 | 47,027,643 | -1.00% |
| 2026-04-27 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | qfq | 16,903,665 | 67,170,388 | 1.77% |
| 2026-04-24 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 14,439,477 | 57,057,925 | -1.74% |
| 2026-04-23 | 4.01 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 13,680,600 | 54,659,478 | 0.50% |
| 2026-04-22 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 17,954,389 | 71,473,091 | -0.50% |
| 2026-04-21 | 4.08 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 23,503,411 | 94,903,161 | -1.47% |
| 2026-04-20 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | qfq | 36,412,000 | 148,958,098 | -2.39% |
| 2026-04-17 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | qfq | 18,082,989 | 74,944,868 | 0.00% |
| 2026-04-16 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | qfq | 17,056,300 | 70,705,264 | 1.95% |
| 2026-04-15 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | qfq | 19,351,200 | 79,851,183 | -2.15% |
| 2026-04-14 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | qfq | 22,798,220 | 94,764,379 | 3.20% |
| 2026-04-13 | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 19,916,808 | 81,113,638 | -1.69% |
| 2026-04-10 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 28,633,900 | 118,619,154 | 2.48% |
| 2026-04-09 | 4.07 | 4.10 | 4.01 | 4.03 | 4.03 | qfq | 17,895,900 | 72,470,108 | -1.47% |
| 2026-04-08 | 4.07 | 4.11 | 4.04 | 4.09 | 4.09 | qfq | 20,297,400 | 82,799,616 | 2.25% |
| 2026-04-07 | 3.93 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 18,742,800 | 74,295,767 | 1.78% |
| 2026-04-03 | 4.01 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 20,239,098 | 80,173,748 | -2.00% |
| 2026-04-02 | 4.13 | 4.16 | 3.98 | 4.01 | 4.01 | qfq | 40,742,700 | 164,926,365 | -3.14% |
| 2026-04-01 | 4.07 | 4.40 | 4.04 | 4.14 | 4.14 | qfq | 82,484,567 | 350,229,792 | 3.50% |
| 2026-03-31 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | qfq | 27,348,700 | 110,222,187 | 1.01% |
| 2026-03-30 | 3.78 | 3.97 | 3.78 | 3.96 | 3.96 | qfq | 20,520,127 | 79,706,054 | 3.13% |
| 2026-03-27 | 3.73 | 3.94 | 3.70 | 3.84 | 3.84 | qfq | 21,921,135 | 84,551,630 | 2.40% |
| 2026-03-26 | 3.85 | 3.88 | 3.74 | 3.75 | 3.75 | qfq | 18,182,306 | 68,729,768 | -3.10% |
| 2026-03-25 | 3.84 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 20,185,829 | 78,015,375 | 1.31% |
| 2026-03-24 | 3.74 | 3.82 | 3.69 | 3.82 | 3.82 | qfq | 23,602,409 | 88,686,633 | 4.09% |
| 2026-03-23 | 3.89 | 3.89 | 3.64 | 3.67 | 3.67 | qfq | 32,178,102 | 120,448,593 | -6.38% |
| 2026-03-20 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 19,835,000 | 78,511,332 | -2.00% |
| 2026-03-19 | 3.97 | 4.09 | 3.95 | 4.00 | 4.00 | qfq | 24,843,900 | 99,781,198 | 0.00% |
| 2026-03-18 | 3.96 | 4.01 | 3.93 | 4.00 | 4.00 | qfq | 12,521,500 | 49,591,160 | 0.50% |
| 2026-03-17 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 15,876,341 | 63,652,576 | -1.73% |
| 2026-03-16 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 20,956,700 | 84,446,989 | 1.25% |
| 2026-03-13 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 16,907,300 | 67,867,416 | -0.25% |
| 2026-03-12 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 17,157,165 | 68,784,981 | 0.25% |
| 2026-03-11 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | qfq | 17,279,465 | 69,103,349 | -0.50% |
| 2026-03-10 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | qfq | 17,643,500 | 70,822,346 | 0.75% |
| 2026-03-09 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 19,100,100 | 75,666,272 | -0.75% |
| 2026-03-06 | 3.92 | 4.03 | 3.90 | 4.02 | 4.02 | qfq | 16,193,165 | 64,724,813 | 2.29% |
| 2026-03-05 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 18,136,100 | 71,406,104 | 2.08% |
| 2026-03-04 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 21,037,000 | 81,048,941 | -0.77% |
| 2026-03-03 | 4.02 | 4.07 | 3.86 | 3.88 | 3.88 | qfq | 33,031,939 | 130,588,111 | -4.43% |
| 2026-03-02 | 4.21 | 4.23 | 4.03 | 4.06 | 4.06 | qfq | 39,120,900 | 160,563,437 | -4.92% |
| 2026-02-27 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 17,182,500 | 73,119,720 | 0.47% |
| 2026-02-26 | 4.32 | 4.34 | 4.23 | 4.25 | 4.25 | qfq | 23,092,700 | 98,706,487 | -1.85% |
| 2026-02-25 | 4.32 | 4.39 | 4.28 | 4.33 | 4.33 | qfq | 21,133,400 | 91,661,572 | 0.23% |
| 2026-02-24 | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | qfq | 23,548,500 | 101,815,526 | -0.46% |
| 2026-02-13 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | qfq | 22,217,773 | 97,013,488 | -0.46% |
| 2026-02-12 | 4.48 | 4.50 | 4.34 | 4.36 | 4.36 | qfq | 32,821,100 | 143,749,206 | -3.11% |
| 2026-02-11 | 4.48 | 4.52 | 4.43 | 4.50 | 4.50 | qfq | 29,404,400 | 131,822,538 | -0.44% |
| 2026-02-10 | 4.43 | 4.57 | 4.42 | 4.52 | 4.52 | qfq | 48,993,000 | 221,319,770 | 2.03% |
| 2026-02-09 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 31,671,700 | 139,917,266 | 2.55% |
| 2026-02-06 | 4.27 | 4.37 | 4.21 | 4.32 | 4.32 | qfq | 25,150,600 | 108,505,719 | 0.93% |
| 2026-02-05 | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 25,930,066 | 111,513,150 | -0.23% |
| 2026-02-04 | 4.30 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 17,751,262 | 75,855,687 | -0.23% |
| 2026-02-03 | 4.22 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 21,723,744 | 92,706,524 | 2.38% |
| 2026-02-02 | 4.19 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 19,669,400 | 83,284,059 | -0.47% |
| 2026-01-30 | 4.21 | 4.30 | 4.18 | 4.22 | 4.22 | qfq | 23,995,874 | 101,152,194 | -0.47% |
| 2026-01-29 | 4.20 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 24,309,700 | 103,540,690 | 0.00% |
| 2026-01-28 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | qfq | 18,123,504 | 77,152,720 | -0.93% |
| 2026-01-27 | 4.31 | 4.34 | 4.19 | 4.28 | 4.28 | qfq | 23,588,000 | 100,333,669 | -0.93% |
| 2026-01-26 | 4.40 | 4.43 | 4.25 | 4.32 | 4.32 | qfq | 36,916,177 | 159,956,126 | -2.26% |
| 2026-01-23 | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 36,456,536 | 160,098,164 | 2.79% |
| 2026-01-22 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | qfq | 24,843,284 | 106,370,069 | 0.00% |
| 2026-01-21 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 22,249,400 | 95,771,674 | 0.23% |
| 2026-01-20 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 26,108,000 | 112,145,866 | -1.61% |
| 2026-01-19 | 4.28 | 4.36 | 4.22 | 4.36 | 4.36 | qfq | 30,752,293 | 132,456,663 | 1.16% |
| 2026-01-16 | 4.45 | 4.50 | 4.26 | 4.31 | 4.31 | qfq | 51,879,118 | 225,665,002 | -3.36% |
| 2026-01-15 | 4.52 | 4.61 | 4.42 | 4.46 | 4.46 | qfq | 51,185,798 | 229,695,733 | -2.62% |
| 2026-01-14 | 4.52 | 4.68 | 4.50 | 4.58 | 4.58 | qfq | 67,845,972 | 311,706,532 | 0.44% |
| 2026-01-13 | 4.76 | 4.79 | 4.48 | 4.56 | 4.56 | qfq | 63,662,317 | 293,294,792 | -3.39% |
| 2026-01-12 | 4.69 | 4.82 | 4.57 | 4.72 | 4.72 | qfq | 93,072,053 | 435,456,716 | 1.94% |
| 2026-01-09 | 4.80 | 4.87 | 4.56 | 4.63 | 4.63 | qfq | 99,327,916 | 463,350,365 | -5.32% |
| 2026-01-08 | 4.74 | 5.06 | 4.74 | 4.89 | 4.89 | qfq | 100,372,654 | 486,921,487 | 3.38% |
| 2026-01-07 | 4.82 | 4.93 | 4.61 | 4.73 | 4.73 | qfq | 135,495,854 | 645,127,180 | -1.25% |
| 2026-01-06 | 4.50 | 4.79 | 4.40 | 4.79 | 4.79 | qfq | 94,337,628 | 439,516,228 | 10.11% |
| 2026-01-05 | 4.21 | 4.35 | 4.16 | 4.35 | 4.35 | qfq | 54,146,657 | 231,586,481 | 3.08% |
| 2025-12-31 | 4.28 | 4.48 | 4.18 | 4.22 | 4.22 | qfq | 59,453,126 | 253,895,035 | -1.63% |
| 2025-12-30 | 4.31 | 4.39 | 4.27 | 4.29 | 4.29 | qfq | 56,482,600 | 243,047,147 | -2.28% |
| 2025-12-29 | 4.53 | 4.57 | 4.33 | 4.39 | 4.39 | qfq | 92,079,017 | 405,456,562 | -2.44% |
| 2025-12-26 | 4.22 | 4.68 | 4.22 | 4.50 | 4.50 | qfq | 166,178,440 | 759,866,997 | 5.88% |
| 2025-12-25 | 4.45 | 4.48 | 4.23 | 4.25 | 4.25 | qfq | 67,563,736 | 290,250,289 | -2.75% |
| 2025-12-24 | 4.34 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 64,903,997 | 284,609,017 | 0.92% |
| 2025-12-23 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 89,522,163 | 388,585,566 | -1.59% |
| 2025-12-22 | 4.31 | 4.52 | 4.23 | 4.40 | 4.40 | qfq | 149,651,040 | 657,625,948 | 2.33% |
| 2025-12-19 | 3.89 | 4.30 | 3.85 | 4.30 | 4.30 | qfq | 112,882,746 | 468,053,409 | 9.97% |
| 2025-12-18 | 3.78 | 4.10 | 3.76 | 3.91 | 3.91 | qfq | 105,430,103 | 414,998,219 | 1.56% |
| 2025-12-17 | 3.76 | 3.98 | 3.73 | 3.85 | 3.85 | qfq | 136,682,489 | 521,987,460 | -5.41% |
| 2025-12-16 | 4.80 | 4.80 | 4.07 | 4.07 | 4.07 | qfq | 194,099,382 | 830,750,800 | -9.96% |
| 2025-12-15 | 4.18 | 4.52 | 4.18 | 4.52 | 4.52 | qfq | 247,274,594 | 1,098,873,873 | 9.98% |
| 2025-12-12 | 4.05 | 4.11 | 3.83 | 4.11 | 4.11 | qfq | 162,650,845 | 656,881,549 | 9.89% |
| 2025-12-11 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 25,529,836 | 95,372,712 | 10.00% |
| 2025-12-10 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | qfq | 8,120,100 | 27,591,906 | -0.29% |
| 2025-12-09 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 9,848,500 | 33,771,549 | -0.87% |
| 2025-12-08 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 11,964,200 | 41,418,625 | 0.88% |
| 2025-12-05 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 8,962,100 | 30,478,258 | -0.29% |
| 2025-12-04 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | qfq | 9,295,400 | 32,061,856 | -2.01% |
| 2025-12-03 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 10,821,402 | 37,878,738 | -1.41% |
| 2025-12-02 | 3.54 | 3.55 | 3.48 | 3.54 | 3.54 | qfq | 8,808,502 | 30,990,114 | -0.28% |
| 2025-12-01 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | qfq | 11,054,000 | 39,363,650 | -0.28% |
| 2025-11-28 | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | qfq | 10,440,600 | 36,899,392 | 0.85% |
| 2025-11-27 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 8,391,400 | 29,586,462 | 0.28% |
| 2025-11-26 | 3.52 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 10,534,974 | 37,302,435 | -0.56% |
| 2025-11-25 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 10,370,900 | 36,857,249 | 0.00% |
| 2025-11-24 | 3.48 | 3.57 | 3.45 | 3.54 | 3.54 | qfq | 15,228,600 | 53,338,633 | 2.02% |
| 2025-11-21 | 3.53 | 3.60 | 3.44 | 3.47 | 3.47 | qfq | 19,796,400 | 69,354,692 | -2.53% |
| 2025-11-20 | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 12,802,400 | 45,673,966 | -1.11% |
| 2025-11-19 | 3.73 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 23,813,700 | 86,357,526 | -3.49% |
| 2025-11-18 | 3.76 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 11,457,400 | 42,674,184 | -1.32% |
| 2025-11-17 | 3.71 | 3.80 | 3.70 | 3.78 | 3.78 | qfq | 20,296,300 | 76,057,793 | 1.89% |
| 2025-11-14 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 13,402,092 | 49,817,058 | 0.27% |
| 2025-11-13 | 3.69 | 3.72 | 3.66 | 3.70 | 3.70 | qfq | 10,747,900 | 39,743,261 | 0.54% |
| 2025-11-12 | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | qfq | 11,748,200 | 43,365,077 | -0.81% |
| 2025-11-11 | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 11,360,600 | 42,093,657 | 0.27% |
| 2025-11-10 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | qfq | 12,349,600 | 45,733,640 | -0.54% |
| 2025-11-07 | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | qfq | 13,118,700 | 48,828,566 | 0.00% |
| 2025-11-06 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 12,949,600 | 48,247,713 | -1.33% |
| 2025-11-05 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 17,886,208 | 67,288,788 | 0.27% |
| 2025-11-04 | 3.74 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 21,703,500 | 81,103,186 | 0.53% |
| 2025-11-03 | 3.63 | 3.74 | 3.62 | 3.74 | 3.74 | qfq | 27,331,900 | 101,076,942 | 3.89% |
| 2025-10-31 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 20,622,700 | 74,671,492 | -1.64% |
| 2025-10-30 | 3.69 | 3.77 | 3.64 | 3.66 | 3.66 | qfq | 20,771,196 | 76,893,585 | -1.88% |
| 2025-10-29 | 3.70 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 14,586,900 | 53,769,214 | 0.00% |
| 2025-10-28 | 3.71 | 3.78 | 3.62 | 3.73 | 3.73 | qfq | 19,270,300 | 71,709,743 | 1.63% |
| 2025-10-27 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 12,603,700 | 46,244,682 | 0.00% |
| 2025-10-24 | 3.73 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 12,532,009 | 46,173,505 | -1.34% |
| 2025-10-23 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | qfq | 12,104,200 | 45,012,851 | -1.06% |
| 2025-10-22 | 3.73 | 3.79 | 3.72 | 3.76 | 3.76 | qfq | 17,675,900 | 66,422,000 | -0.27% |
| 2025-10-21 | 3.63 | 3.88 | 3.63 | 3.77 | 3.77 | qfq | 32,709,250 | 122,918,910 | 3.86% |
| 2025-10-20 | 3.53 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 16,320,500 | 58,801,957 | 2.54% |
| 2025-10-17 | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 8,244,800 | 29,329,142 | -0.84% |
| 2025-10-16 | 3.60 | 3.61 | 3.57 | 3.57 | 3.57 | qfq | 7,031,700 | 25,216,549 | -0.83% |
| 2025-10-15 | 3.59 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 9,043,000 | 32,415,656 | 0.84% |
| 2025-10-14 | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | qfq | 10,287,100 | 36,941,196 | 0.00% |
| 2025-10-13 | 3.57 | 3.59 | 3.49 | 3.57 | 3.57 | qfq | 12,639,500 | 44,885,763 | -1.92% |
| 2025-10-10 | 3.64 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 12,960,300 | 47,357,792 | 0.28% |
| 2025-10-09 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | qfq | 8,354,200 | 30,336,296 | 0.00% |
| 2025-09-30 | 3.61 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 10,070,600 | 36,428,476 | 0.83% |
| 2025-09-29 | 3.59 | 3.62 | 3.54 | 3.60 | 3.60 | qfq | 9,941,436 | 35,621,899 | 0.28% |
| 2025-09-26 | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 13,398,000 | 47,950,266 | -1.10% |
| 2025-09-25 | 3.67 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 11,872,000 | 43,493,368 | -1.89% |
| 2025-09-24 | 3.64 | 3.76 | 3.61 | 3.70 | 3.70 | qfq | 14,271,800 | 52,450,593 | 1.65% |
| 2025-09-23 | 3.69 | 3.75 | 3.58 | 3.64 | 3.64 | qfq | 14,749,727 | 53,686,481 | -1.62% |
| 2025-09-22 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | qfq | 10,685,700 | 39,383,568 | -0.27% |
| 2025-09-19 | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 14,734,900 | 54,615,646 | -0.80% |
| 2025-09-18 | 3.81 | 3.85 | 3.72 | 3.74 | 3.74 | qfq | 20,940,300 | 79,267,359 | -1.84% |
| 2025-09-17 | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | qfq | 13,295,200 | 50,603,478 | 0.00% |
| 2025-09-16 | 3.79 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 11,239,102 | 42,451,689 | 0.79% |
| 2025-09-15 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 17,766,565 | 67,319,456 | -1.56% |
| 2025-09-12 | 3.83 | 3.89 | 3.79 | 3.84 | 3.84 | qfq | 17,534,779 | 67,270,680 | 0.26% |
| 2025-09-11 | 3.84 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 16,184,924 | 61,416,335 | 0.00% |
| 2025-09-10 | 3.81 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 11,789,224 | 45,246,856 | 0.26% |
| 2025-09-09 | 3.87 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 15,616,800 | 59,788,194 | -1.55% |
| 2025-09-08 | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | qfq | 19,102,000 | 74,150,178 | 0.00% |
| 2025-09-05 | 3.79 | 3.89 | 3.72 | 3.88 | 3.88 | qfq | 25,059,000 | 95,336,776 | 2.37% |
| 2025-09-04 | 3.92 | 3.94 | 3.75 | 3.79 | 3.79 | qfq | 27,999,849 | 107,490,725 | -2.82% |
| 2025-09-03 | 3.92 | 4.13 | 3.87 | 3.90 | 3.90 | qfq | 35,585,100 | 140,627,448 | 0.52% |
| 2025-09-02 | 4.02 | 4.04 | 3.86 | 3.88 | 3.88 | qfq | 37,573,824 | 147,662,547 | -3.96% |
| 2025-09-01 | 4.02 | 4.12 | 4.00 | 4.04 | 4.04 | qfq | 44,956,191 | 182,263,506 | 0.25% |
| 2025-08-29 | 3.96 | 4.06 | 3.91 | 4.03 | 4.03 | qfq | 44,813,562 | 179,496,019 | 1.77% |
| 2025-08-28 | 3.85 | 4.05 | 3.74 | 3.96 | 3.96 | qfq | 43,917,400 | 170,277,096 | 2.86% |
| 2025-08-27 | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 40,904,700 | 159,595,344 | -0.26% |
| 2025-08-26 | 3.78 | 3.89 | 3.77 | 3.86 | 3.86 | qfq | 33,135,942 | 127,016,201 | 1.58% |
| 2025-08-25 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 21,748,000 | 82,729,636 | -0.26% |
| 2025-08-22 | 3.80 | 3.85 | 3.77 | 3.81 | 3.81 | qfq | 15,493,600 | 58,891,061 | 0.00% |
| 2025-08-21 | 3.77 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 16,119,736 | 60,926,994 | 1.06% |
| 2025-08-20 | 3.75 | 3.77 | 3.72 | 3.77 | 3.77 | qfq | 12,964,824 | 48,551,554 | 0.27% |
| 2025-08-19 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 13,457,700 | 50,603,388 | -0.27% |
| 2025-08-18 | 3.74 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 18,933,700 | 71,798,409 | 0.80% |
| 2025-08-15 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 14,522,100 | 54,176,533 | 0.27% |
| 2025-08-14 | 3.81 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 17,940,400 | 67,583,024 | -1.84% |
| 2025-08-13 | 3.88 | 3.93 | 3.80 | 3.80 | 3.80 | qfq | 23,420,105 | 90,229,550 | -1.81% |
| 2025-08-12 | 3.83 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 19,498,801 | 74,894,474 | 1.04% |
| 2025-08-11 | 3.80 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 15,953,653 | 60,951,538 | 0.79% |
| 2025-08-08 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | qfq | 13,632,300 | 51,565,433 | 0.00% |
| 2025-08-07 | 3.77 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 21,382,452 | 81,382,755 | 0.53% |
| 2025-08-06 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 22,167,000 | 83,739,170 | -0.79% |
| 2025-08-05 | 3.69 | 3.89 | 3.69 | 3.81 | 3.81 | qfq | 35,618,146 | 134,845,899 | 3.25% |
| 2025-08-04 | 3.71 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 20,021,857 | 73,614,694 | -1.60% |
| 2025-08-01 | 3.65 | 3.96 | 3.60 | 3.75 | 3.75 | qfq | 36,456,368 | 136,257,932 | 3.02% |
| 2025-07-31 | 3.71 | 3.74 | 3.63 | 3.64 | 3.64 | qfq | 17,115,940 | 62,960,655 | -2.41% |
| 2025-07-30 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 19,923,900 | 73,733,400 | 0.54% |
| 2025-07-29 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | qfq | 22,537,700 | 83,214,686 | 0.27% |
| 2025-07-28 | 3.83 | 3.84 | 3.69 | 3.70 | 3.70 | qfq | 64,219,840 | 239,477,906 | -6.33% |
| 2025-07-25 | 3.67 | 4.03 | 3.66 | 3.95 | 3.95 | qfq | 94,803,047 | 373,234,263 | 7.92% |
| 2025-07-24 | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 7,973,500 | 29,090,990 | 0.83% |
| 2025-07-23 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | qfq | 9,417,600 | 34,369,142 | -0.82% |
| 2025-07-22 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 7,360,700 | 26,872,395 | -0.54% |
| 2025-07-21 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 10,478,959 | 38,313,392 | 1.10% |
| 2025-07-18 | 3.59 | 3.67 | 3.59 | 3.64 | 3.64 | qfq | 11,362,968 | 41,271,053 | 1.39% |
| 2025-07-17 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | qfq | 6,144,400 | 21,990,288 | 0.28% |
| 2025-07-16 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 8,633,500 | 31,081,250 | 0.28% |
| 2025-07-15 | 3.62 | 3.63 | 3.53 | 3.57 | 3.57 | qfq | 14,405,913 | 51,354,045 | -2.19% |
| 2025-07-14 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 9,030,400 | 33,013,844 | -1.08% |
| 2025-07-11 | 3.70 | 3.70 | 3.65 | 3.69 | 3.69 | qfq | 9,785,995 | 35,987,807 | 0.00% |
| 2025-07-10 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 8,054,300 | 29,748,111 | -0.27% |
| 2025-07-09 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 11,619,300 | 43,003,082 | 0.54% |
| 2025-07-08 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | qfq | 8,088,310 | 29,790,087 | 0.00% |
| 2025-07-07 | 3.66 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 7,647,314 | 28,068,523 | 0.55% |
| 2025-07-04 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | qfq | 6,637,100 | 24,275,335 | -0.27% |
| 2025-07-03 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 8,378,400 | 30,740,151 | 0.00% |
| 2025-07-02 | 3.69 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 9,921,000 | 36,439,007 | -1.34% |
| 2025-07-01 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | qfq | 12,477,509 | 46,409,430 | -1.85% |
| 2025-06-30 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 12,648,800 | 47,872,612 | 0.26% |
| 2025-06-27 | 3.70 | 3.78 | 3.69 | 3.78 | 3.78 | qfq | 12,939,995 | 48,473,352 | 1.61% |
| 2025-06-26 | 3.74 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 13,313,500 | 49,461,544 | -1.59% |
| 2025-06-25 | 3.64 | 3.85 | 3.62 | 3.78 | 3.78 | qfq | 23,037,995 | 86,438,983 | 4.13% |
| 2025-06-24 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | qfq | 8,449,399 | 30,576,152 | 0.55% |
| 2025-06-23 | 3.51 | 3.61 | 3.49 | 3.61 | 3.61 | qfq | 11,088,316 | 39,558,987 | 2.56% |
| 2025-06-20 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 8,844,800 | 31,067,287 | 0.00% |
| 2025-06-19 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 8,494,600 | 29,935,970 | 0.00% |
| 2025-06-18 | 3.55 | 3.59 | 3.51 | 3.52 | 3.52 | qfq | 7,571,200 | 26,803,523 | -1.12% |
| 2025-06-17 | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | qfq | 8,212,200 | 29,284,509 | -0.84% |
| 2025-06-16 | 3.56 | 3.67 | 3.56 | 3.59 | 3.59 | qfq | 16,340,006 | 58,901,276 | 2.87% |
| 2025-06-13 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | qfq | 15,146,200 | 53,407,565 | -3.06% |
| 2025-06-12 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | qfq | 10,172,200 | 36,519,055 | -0.55% |
| 2025-06-11 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 9,316,000 | 33,701,226 | 0.28% |
| 2025-06-10 | 3.70 | 3.72 | 3.56 | 3.61 | 3.61 | qfq | 22,564,200 | 81,853,758 | -2.70% |
| 2025-06-09 | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 13,081,300 | 48,339,024 | 1.09% |
| 2025-06-06 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | qfq | 18,801,100 | 69,188,182 | -1.87% |
| 2025-06-05 | 3.72 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 19,873,721 | 74,296,292 | 0.54% |
| 2025-06-04 | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 17,397,142 | 64,696,579 | -0.27% |
| 2025-06-03 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | qfq | 45,739,816 | 172,160,158 | -3.62% |
| 2025-05-30 | 4.56 | 4.56 | 3.85 | 3.87 | 3.87 | qfq | 91,388,405 | 374,841,683 | -9.58% |
| 2025-05-29 | 4.14 | 4.33 | 4.06 | 4.28 | 4.28 | qfq | 40,628,811 | 171,545,104 | 5.16% |
| 2025-05-28 | 3.97 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 27,340,490 | 111,477,916 | 2.52% |
| 2025-05-27 | 3.93 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 19,419,500 | 77,275,055 | 1.28% |
| 2025-05-26 | 3.92 | 3.93 | 3.86 | 3.92 | 3.92 | qfq | 15,564,200 | 60,524,541 | 0.77% |
| 2025-05-23 | 3.92 | 3.96 | 3.89 | 3.89 | 3.89 | qfq | 14,981,300 | 58,738,036 | -1.02% |
| 2025-05-22 | 3.97 | 3.98 | 3.89 | 3.93 | 3.93 | qfq | 16,360,900 | 64,267,141 | -1.50% |
| 2025-05-21 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 14,534,918 | 57,877,610 | 0.00% |
| 2025-05-20 | 4.04 | 4.07 | 3.93 | 3.99 | 3.99 | qfq | 26,035,200 | 103,492,510 | -1.48% |
| 2025-05-19 | 3.98 | 4.08 | 3.90 | 4.05 | 4.05 | qfq | 33,898,900 | 135,945,009 | 1.76% |
| 2025-05-16 | 3.77 | 4.02 | 3.77 | 3.98 | 3.98 | qfq | 46,630,281 | 181,868,869 | 5.85% |
| 2025-05-15 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 12,413,900 | 46,650,869 | 0.00% |
| 2025-05-14 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 14,275,200 | 53,690,417 | 0.27% |
| 2025-05-13 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 10,688,200 | 40,143,763 | -0.27% |
| 2025-05-12 | 3.79 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 11,962,600 | 44,810,139 | -0.27% |
| 2025-05-09 | 3.75 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 16,790,500 | 63,121,482 | 0.27% |
| 2025-05-08 | 3.63 | 3.79 | 3.62 | 3.76 | 3.76 | qfq | 24,131,600 | 90,012,688 | 2.73% |
| 2025-05-07 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 13,417,400 | 49,013,832 | 0.00% |
| 2025-05-06 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 18,146,062 | 65,650,831 | 1.67% |
| 2025-04-30 | 3.57 | 3.68 | 3.54 | 3.60 | 3.60 | qfq | 25,332,200 | 90,930,762 | -0.28% |
| 2025-04-29 | 3.41 | 3.76 | 3.41 | 3.61 | 3.61 | qfq | 36,560,386 | 133,481,584 | 5.56% |
| 2025-04-28 | 3.49 | 3.53 | 3.42 | 3.42 | 3.42 | qfq | 10,152,300 | 35,220,967 | -2.29% |
| 2025-04-25 | 3.45 | 3.54 | 3.43 | 3.50 | 3.50 | qfq | 8,426,976 | 29,357,090 | 1.45% |
| 2025-04-24 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 10,679,600 | 37,044,240 | -1.99% |
| 2025-04-23 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 8,410,900 | 29,679,882 | -0.56% |
| 2025-04-22 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 10,128,100 | 36,011,991 | -0.84% |
| 2025-04-21 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 10,010,419 | 35,688,788 | -0.28% |
| 2025-04-18 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 20,638,514 | 74,232,206 | -3.76% |
| 2025-04-17 | 3.64 | 3.75 | 3.64 | 3.72 | 3.72 | qfq | 22,213,353 | 82,443,995 | 0.81% |
| 2025-04-16 | 3.58 | 3.69 | 3.57 | 3.69 | 3.69 | qfq | 22,219,400 | 80,836,292 | 2.50% |
| 2025-04-15 | 3.69 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 20,084,700 | 72,804,206 | -2.44% |
| 2025-04-14 | 3.57 | 3.69 | 3.55 | 3.69 | 3.69 | qfq | 28,834,500 | 104,641,918 | 3.07% |
| 2025-04-11 | 3.40 | 3.76 | 3.40 | 3.58 | 3.58 | qfq | 43,149,000 | 156,738,832 | 4.68% |
| 2025-04-10 | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | qfq | 16,361,100 | 55,925,442 | 2.70% |
| 2025-04-09 | 3.20 | 3.34 | 3.03 | 3.33 | 3.33 | qfq | 19,224,200 | 61,930,458 | 2.78% |
| 2025-04-08 | 3.09 | 3.33 | 3.09 | 3.24 | 3.24 | qfq | 18,233,976 | 58,476,264 | 1.25% |
| 2025-04-07 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | qfq | 21,998,300 | 71,471,190 | -9.86% |
| 2025-04-03 | 3.51 | 3.58 | 3.50 | 3.55 | 3.55 | qfq | 8,936,600 | 31,720,049 | 0.28% |
| 2025-04-02 | 3.53 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 7,772,600 | 27,556,298 | 0.28% |
| 2025-04-01 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 14,451,176 | 51,496,846 | -2.49% |
| 2025-03-31 | 3.62 | 3.66 | 3.54 | 3.62 | 3.62 | qfq | 17,487,576 | 62,835,915 | -1.36% |
| 2025-03-28 | 3.70 | 3.70 | 3.60 | 3.67 | 3.67 | qfq | 25,696,100 | 93,676,402 | 0.00% |
| 2025-03-27 | 3.58 | 3.69 | 3.54 | 3.67 | 3.67 | qfq | 29,980,376 | 108,890,245 | 2.80% |
| 2025-03-26 | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 11,963,700 | 42,630,004 | 0.85% |
| 2025-03-25 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 15,072,900 | 53,205,118 | -0.84% |
| 2025-03-24 | 3.61 | 3.61 | 3.47 | 3.57 | 3.57 | qfq | 25,470,025 | 90,455,288 | 0.28% |
| 2025-03-21 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 20,961,400 | 74,865,751 | -0.84% |
| 2025-03-20 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 23,337,800 | 83,942,614 | -0.83% |
| 2025-03-19 | 3.68 | 3.76 | 3.60 | 3.62 | 3.62 | qfq | 33,957,600 | 124,624,473 | -1.09% |
| 2025-03-18 | 3.71 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 36,324,800 | 132,908,632 | -1.35% |
| 2025-03-17 | 3.69 | 3.76 | 3.64 | 3.71 | 3.71 | qfq | 48,760,751 | 180,151,482 | -0.27% |
| 2025-03-14 | 3.78 | 3.80 | 3.63 | 3.72 | 3.72 | qfq | 90,388,597 | 334,048,760 | -5.58% |
| 2025-03-13 | 4.15 | 4.18 | 3.78 | 3.94 | 3.94 | qfq | 163,525,776 | 649,823,724 | -5.06% |
| 2025-03-12 | 4.15 | 4.15 | 4.02 | 4.15 | 4.15 | qfq | 61,636,136 | 255,607,515 | 10.08% |
| 2025-03-11 | 3.48 | 3.77 | 3.48 | 3.77 | 3.77 | qfq | 30,100,400 | 111,669,281 | 9.91% |
| 2025-03-10 | 3.45 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 14,320,400 | 48,886,254 | 0.29% |
| 2025-03-07 | 3.37 | 3.49 | 3.36 | 3.42 | 3.42 | qfq | 25,028,000 | 85,974,227 | 0.88% |
| 2025-03-06 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | qfq | 23,619,447 | 79,608,388 | 2.42% |
| 2025-03-05 | 3.30 | 3.31 | 3.22 | 3.31 | 3.31 | qfq | 16,198,600 | 52,865,810 | 0.61% |
| 2025-03-04 | 3.27 | 3.30 | 3.26 | 3.29 | 3.29 | qfq | 11,058,516 | 36,344,183 | 0.00% |
| 2025-03-03 | 3.25 | 3.34 | 3.24 | 3.29 | 3.29 | qfq | 18,314,247 | 60,443,304 | 1.23% |
| 2025-02-28 | 3.28 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 22,715,755 | 74,623,885 | -2.69% |
| 2025-02-27 | 3.31 | 3.51 | 3.29 | 3.34 | 3.34 | qfq | 36,913,442 | 124,837,305 | 0.91% |
| 2025-02-26 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | qfq | 11,111,700 | 36,707,215 | 0.30% |
| 2025-02-25 | 3.30 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 13,095,055 | 43,427,417 | -0.90% |
| 2025-02-24 | 3.32 | 3.36 | 3.29 | 3.33 | 3.33 | qfq | 14,221,200 | 47,316,455 | 0.60% |
| 2025-02-21 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 16,370,447 | 53,960,442 | 0.61% |
| 2025-02-20 | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 13,514,055 | 44,805,963 | -0.90% |
| 2025-02-19 | 3.31 | 3.32 | 3.26 | 3.32 | 3.32 | qfq | 16,195,400 | 53,387,159 | 0.61% |
| 2025-02-18 | 3.43 | 3.44 | 3.28 | 3.30 | 3.30 | qfq | 24,562,177 | 82,306,218 | -3.51% |
| 2025-02-17 | 3.42 | 3.49 | 3.39 | 3.42 | 3.42 | qfq | 24,326,477 | 83,554,290 | 0.00% |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 20,711,500 | 70,551,043 | -0.29% |
| 2025-02-13 | 3.42 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 25,532,500 | 87,733,754 | 0.00% |
| 2025-02-12 | 3.43 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 22,311,600 | 76,801,949 | 0.00% |
| 2025-02-11 | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 24,858,600 | 85,187,869 | -1.44% |
| 2025-02-10 | 3.47 | 3.50 | 3.41 | 3.48 | 3.48 | qfq | 36,189,800 | 125,005,398 | 2.05% |
| 2025-02-07 | 3.49 | 3.55 | 3.37 | 3.41 | 3.41 | qfq | 47,454,739 | 164,016,971 | 0.29% |
| 2025-02-06 | 3.36 | 3.45 | 3.28 | 3.40 | 3.40 | qfq | 51,470,586 | 172,352,818 | 1.19% |
| 2025-02-05 | 3.33 | 3.52 | 3.31 | 3.36 | 3.36 | qfq | 69,338,112 | 235,343,784 | 0.90% |
| 2025-01-27 | 3.08 | 3.33 | 3.06 | 3.33 | 3.33 | qfq | 56,170,252 | 180,280,301 | 9.90% |
| 2025-01-24 | 3.13 | 3.22 | 3.02 | 3.03 | 3.03 | qfq | 79,980,878 | 245,785,592 | -9.82% |
| 2025-01-23 | 3.67 | 3.86 | 3.36 | 3.36 | 3.36 | qfq | 132,852,958 | 475,895,533 | -9.92% |
| 2025-01-22 | 3.73 | 3.73 | 3.45 | 3.73 | 3.73 | qfq | 135,179,129 | 494,414,884 | 10.03% |
| 2025-01-21 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | qfq | 7,209,800 | 24,441,222 | 10.06% |
| 2025-01-20 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | qfq | 5,106,500 | 15,728,020 | 10.00% |
| 2025-01-17 | 2.79 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 7,412,956 | 20,807,325 | -1.41% |
| 2025-01-16 | 2.85 | 2.90 | 2.81 | 2.84 | 2.84 | qfq | 10,494,280 | 29,911,354 | 0.35% |
| 2025-01-15 | 2.78 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 13,385,826 | 37,598,107 | 2.17% |
| 2025-01-14 | 2.68 | 2.78 | 2.68 | 2.77 | 2.77 | qfq | 10,473,457 | 28,724,542 | 3.75% |
| 2025-01-13 | 2.65 | 2.68 | 2.55 | 2.67 | 2.67 | qfq | 8,909,000 | 23,552,407 | 0.75% |
| 2025-01-10 | 2.74 | 2.78 | 2.65 | 2.65 | 2.65 | qfq | 9,765,100 | 26,441,054 | -3.28% |
| 2025-01-09 | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 7,644,100 | 20,929,235 | 0.00% |
| 2025-01-08 | 2.75 | 2.78 | 2.66 | 2.74 | 2.74 | qfq | 9,890,800 | 26,981,470 | -0.72% |
| 2025-01-07 | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | qfq | 9,566,000 | 26,090,301 | 1.47% |
| 2025-01-06 | 2.70 | 2.77 | 2.59 | 2.72 | 2.72 | qfq | 14,375,300 | 38,829,614 | -0.37% |
| 2025-01-03 | 2.84 | 2.84 | 2.66 | 2.73 | 2.73 | qfq | 22,157,000 | 60,350,582 | -3.53% |
| 2025-01-02 | 2.89 | 2.94 | 2.81 | 2.83 | 2.83 | qfq | 14,519,082 | 41,867,601 | -1.74% |
| 2024-12-31 | 2.91 | 2.97 | 2.86 | 2.88 | 2.88 | qfq | 13,544,862 | 39,500,942 | -1.03% |
| 2024-12-30 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | qfq | 20,003,617 | 58,156,133 | -3.64% |
| 2024-12-27 | 2.95 | 3.14 | 2.92 | 3.02 | 3.02 | qfq | 22,113,119 | 67,225,972 | 1.68% |
| 2024-12-26 | 2.92 | 3.02 | 2.91 | 2.97 | 2.97 | qfq | 18,983,100 | 56,286,826 | 0.68% |
| 2024-12-25 | 3.05 | 3.06 | 2.87 | 2.95 | 2.95 | qfq | 24,136,637 | 70,760,480 | -2.64% |
| 2024-12-24 | 3.06 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 18,769,500 | 56,832,947 | -0.66% |
| 2024-12-23 | 3.29 | 3.31 | 3.04 | 3.05 | 3.05 | qfq | 28,155,300 | 88,169,615 | -8.13% |
| 2024-12-20 | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | qfq | 16,621,400 | 55,165,545 | -1.19% |
| 2024-12-19 | 3.40 | 3.44 | 3.29 | 3.36 | 3.36 | qfq | 21,902,899 | 73,307,132 | -2.33% |
| 2024-12-18 | 3.39 | 3.69 | 3.33 | 3.44 | 3.44 | qfq | 27,926,000 | 96,924,802 | 1.47% |
| 2024-12-17 | 3.61 | 3.64 | 3.37 | 3.39 | 3.39 | qfq | 29,436,500 | 101,655,105 | -6.61% |
| 2024-12-16 | 3.66 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 24,898,664 | 90,620,746 | -0.82% |
| 2024-12-13 | 3.68 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 30,627,700 | 114,009,667 | -1.88% |
| 2024-12-12 | 3.73 | 3.76 | 3.62 | 3.73 | 3.73 | qfq | 38,854,502 | 143,830,781 | 0.81% |
| 2024-12-11 | 3.56 | 3.74 | 3.54 | 3.70 | 3.70 | qfq | 29,008,600 | 105,989,862 | 3.64% |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 30,488,300 | 109,076,851 | 0.28% |
| 2024-12-09 | 3.61 | 3.67 | 3.51 | 3.56 | 3.56 | qfq | 35,176,900 | 126,121,311 | -2.73% |
| 2024-12-06 | 3.47 | 3.80 | 3.47 | 3.66 | 3.66 | qfq | 59,924,255 | 217,434,199 | 5.17% |
| 2024-12-05 | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | qfq | 18,451,100 | 63,571,653 | 1.46% |
| 2024-12-04 | 3.51 | 3.58 | 3.40 | 3.43 | 3.43 | qfq | 25,656,600 | 89,195,944 | -1.72% |
| 2024-12-03 | 3.47 | 3.56 | 3.41 | 3.49 | 3.49 | qfq | 28,372,000 | 98,787,717 | 0.29% |
| 2024-12-02 | 3.48 | 3.58 | 3.43 | 3.48 | 3.48 | qfq | 34,761,400 | 121,510,052 | 2.65% |
| 2024-11-29 | 3.30 | 3.43 | 3.29 | 3.39 | 3.39 | qfq | 38,163,400 | 128,721,689 | 1.80% |
| 2024-11-28 | 3.29 | 3.47 | 3.28 | 3.33 | 3.33 | qfq | 45,229,543 | 151,534,991 | 0.60% |
| 2024-11-27 | 3.42 | 3.42 | 3.20 | 3.31 | 3.31 | qfq | 62,229,224 | 204,197,087 | -2.65% |
| 2024-11-26 | 3.15 | 3.40 | 3.13 | 3.40 | 3.40 | qfq | 18,503,700 | 61,794,944 | 10.03% |
| 2024-11-25 | 3.06 | 3.10 | 2.95 | 3.09 | 3.09 | qfq | 16,597,100 | 50,191,169 | 1.64% |
| 2024-11-22 | 3.14 | 3.21 | 3.02 | 3.04 | 3.04 | qfq | 21,128,866 | 66,140,696 | -3.80% |
| 2024-11-21 | 3.11 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 15,822,100 | 49,642,734 | 0.96% |
| 2024-11-20 | 3.02 | 3.15 | 2.98 | 3.13 | 3.13 | qfq | 17,459,400 | 53,862,583 | 3.99% |
| 2024-11-19 | 2.99 | 3.01 | 2.90 | 3.01 | 3.01 | qfq | 20,490,173 | 60,596,355 | -0.66% |
| 2024-11-18 | 3.24 | 3.28 | 2.99 | 3.03 | 3.03 | qfq | 27,727,800 | 85,981,977 | -5.02% |
| 2024-11-15 | 3.28 | 3.33 | 3.18 | 3.19 | 3.19 | qfq | 18,381,000 | 59,917,463 | -2.74% |
| 2024-11-14 | 3.38 | 3.42 | 3.26 | 3.28 | 3.28 | qfq | 26,811,995 | 89,344,968 | -4.09% |
| 2024-11-13 | 3.38 | 3.50 | 3.37 | 3.42 | 3.42 | qfq | 24,283,800 | 83,009,666 | -0.29% |
| 2024-11-12 | 3.48 | 3.60 | 3.34 | 3.43 | 3.43 | qfq | 45,080,400 | 155,684,820 | -2.28% |
| 2024-11-11 | 3.65 | 3.65 | 3.20 | 3.51 | 3.51 | qfq | 75,529,116 | 264,967,839 | 1.74% |
| 2024-11-08 | 3.29 | 3.45 | 3.16 | 3.45 | 3.45 | qfq | 32,092,800 | 107,372,847 | 9.87% |
| 2024-11-07 | 2.97 | 3.14 | 2.95 | 3.14 | 3.14 | qfq | 27,665,231 | 85,005,360 | 5.37% |
| 2024-11-06 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | qfq | 17,028,436 | 50,470,491 | 1.02% |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.95 | 2.95 | qfq | 15,891,000 | 46,847,079 | 1.03% |
| 2024-11-04 | 2.90 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 14,687,500 | 42,259,235 | 1.04% |
| 2024-11-01 | 3.02 | 3.06 | 2.87 | 2.89 | 2.89 | qfq | 25,142,600 | 73,775,554 | -4.30% |
| 2024-10-31 | 2.95 | 3.03 | 2.91 | 3.02 | 3.02 | qfq | 25,364,900 | 75,617,219 | 2.72% |
| 2024-10-30 | 2.85 | 2.95 | 2.84 | 2.94 | 2.94 | qfq | 18,337,379 | 53,290,012 | 2.08% |
| 2024-10-29 | 3.04 | 3.09 | 2.88 | 2.88 | 2.88 | qfq | 34,856,167 | 103,515,825 | -3.36% |
| 2024-10-28 | 2.83 | 2.99 | 2.83 | 2.98 | 2.98 | qfq | 25,414,000 | 74,790,005 | 4.56% |
| 2024-10-25 | 2.77 | 2.87 | 2.75 | 2.85 | 2.85 | qfq | 22,517,800 | 63,711,092 | 2.89% |
| 2024-10-24 | 2.71 | 2.80 | 2.69 | 2.77 | 2.77 | qfq | 14,393,900 | 39,623,482 | 1.47% |
| 2024-10-23 | 2.76 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 15,502,100 | 42,429,954 | -1.09% |
| 2024-10-22 | 2.69 | 2.79 | 2.69 | 2.76 | 2.76 | qfq | 19,479,500 | 53,599,733 | 2.22% |
| 2024-10-21 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 15,064,700 | 40,465,507 | 1.50% |
| 2024-10-18 | 2.64 | 2.71 | 2.58 | 2.66 | 2.66 | qfq | 17,788,100 | 47,044,199 | 0.38% |
| 2024-10-17 | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 13,489,100 | 35,969,125 | 0.00% |
| 2024-10-16 | 2.68 | 2.73 | 2.61 | 2.65 | 2.65 | qfq | 16,635,300 | 44,501,970 | -1.12% |
| 2024-10-15 | 2.59 | 2.78 | 2.56 | 2.68 | 2.68 | qfq | 28,956,012 | 77,767,841 | 3.47% |
| 2024-10-14 | 2.52 | 2.59 | 2.50 | 2.59 | 2.59 | qfq | 11,866,774 | 30,219,229 | 3.60% |
| 2024-10-11 | 2.58 | 2.62 | 2.47 | 2.50 | 2.50 | qfq | 13,062,180 | 33,274,455 | -2.72% |
| 2024-10-10 | 2.57 | 2.66 | 2.51 | 2.57 | 2.57 | qfq | 19,947,780 | 51,643,946 | 0.00% |
| 2024-10-09 | 2.78 | 2.80 | 2.57 | 2.57 | 2.57 | qfq | 30,019,111 | 80,125,847 | -10.14% |
| 2024-10-08 | 3.01 | 3.01 | 2.72 | 2.86 | 2.86 | qfq | 47,511,330 | 135,558,408 | 4.38% |
| 2024-09-30 | 2.58 | 2.78 | 2.52 | 2.74 | 2.74 | qfq | 48,894,500 | 129,605,065 | 8.30% |
| 2024-09-27 | 2.49 | 2.54 | 2.41 | 2.53 | 2.53 | qfq | 24,068,800 | 59,504,581 | 2.85% |
| 2024-09-26 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | qfq | 27,391,100 | 66,206,997 | 4.68% |
| 2024-09-25 | 2.36 | 2.45 | 2.35 | 2.35 | 2.35 | qfq | 27,721,900 | 66,265,023 | -0.42% |
| 2024-09-24 | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | qfq | 24,324,200 | 56,881,078 | 2.61% |
| 2024-09-23 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | qfq | 17,441,459 | 39,985,201 | -0.86% |
| 2024-09-20 | 2.25 | 2.35 | 2.23 | 2.32 | 2.32 | qfq | 27,566,300 | 63,557,397 | 3.11% |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.25 | 2.25 | qfq | 15,782,000 | 35,284,567 | 2.74% |
| 2024-09-18 | 2.24 | 2.29 | 2.18 | 2.19 | 2.19 | qfq | 15,243,000 | 33,919,696 | -1.79% |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 10,976,500 | 24,482,905 | -1.33% |
| 2024-09-12 | 2.20 | 2.27 | 2.18 | 2.26 | 2.26 | qfq | 20,736,600 | 46,479,374 | 3.20% |
| 2024-09-11 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 12,928,996 | 28,419,491 | -2.23% |
| 2024-09-10 | 2.26 | 2.28 | 2.21 | 2.24 | 2.24 | qfq | 15,286,798 | 34,128,554 | -1.75% |
| 2024-09-09 | 2.22 | 2.31 | 2.19 | 2.28 | 2.28 | qfq | 21,460,483 | 48,400,726 | 0.88% |
| 2024-09-06 | 2.28 | 2.38 | 2.23 | 2.26 | 2.26 | qfq | 28,588,000 | 65,189,288 | -1.31% |
| 2024-09-05 | 2.25 | 2.33 | 2.22 | 2.29 | 2.29 | qfq | 31,824,100 | 72,276,053 | 1.78% |
| 2024-09-04 | 2.27 | 2.31 | 2.22 | 2.25 | 2.25 | qfq | 30,454,009 | 68,744,489 | -2.60% |
| 2024-09-03 | 2.26 | 2.35 | 2.24 | 2.31 | 2.31 | qfq | 53,628,178 | 122,978,807 | -2.12% |
| 2024-09-02 | 2.58 | 2.58 | 2.36 | 2.36 | 2.36 | qfq | 58,051,159 | 142,084,725 | -9.92% |
| 2024-08-30 | 2.38 | 2.62 | 2.33 | 2.62 | 2.62 | qfq | 89,867,327 | 225,365,946 | 10.08% |
| 2024-08-29 | 2.14 | 2.38 | 2.09 | 2.38 | 2.38 | qfq | 59,492,444 | 131,757,926 | 10.19% |
| 2024-08-28 | 1.96 | 2.16 | 1.93 | 2.16 | 2.16 | qfq | 40,206,294 | 85,193,754 | 10.20% |
| 2024-08-27 | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | qfq | 6,645,100 | 13,184,077 | -2.49% |
| 2024-08-26 | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | qfq | 6,255,800 | 12,547,843 | 1.52% |
| 2024-08-23 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 5,283,494 | 10,463,736 | -1.00% |
| 2024-08-22 | 2.03 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 7,202,695 | 14,526,503 | -2.44% |
| 2024-08-21 | 2.05 | 2.09 | 2.03 | 2.05 | 2.05 | qfq | 6,122,900 | 12,572,253 | 0.00% |
| 2024-08-20 | 2.08 | 2.11 | 2.04 | 2.05 | 2.05 | qfq | 6,609,500 | 13,670,356 | -0.49% |
| 2024-08-19 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | qfq | 5,672,400 | 11,765,570 | -1.44% |
| 2024-08-16 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 6,421,200 | 13,448,121 | -0.48% |
| 2024-08-15 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 11,498,604 | 24,005,333 | 2.44% |
| 2024-08-14 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | qfq | 7,100,600 | 14,573,342 | 0.99% |
| 2024-08-13 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | qfq | 5,393,000 | 10,947,953 | 0.50% |
| 2024-08-12 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | qfq | 6,186,700 | 12,522,572 | -1.94% |
| 2024-08-09 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 8,027,800 | 16,723,432 | -0.96% |
| 2024-08-08 | 2.05 | 2.09 | 2.03 | 2.08 | 2.08 | qfq | 5,262,700 | 10,856,852 | 0.48% |
| 2024-08-07 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 4,327,800 | 8,964,597 | -0.96% |
| 2024-08-06 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | qfq | 7,619,104 | 15,688,261 | 3.47% |
| 2024-08-05 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | qfq | 8,971,700 | 18,490,613 | -1.94% |
| 2024-08-02 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | qfq | 7,096,200 | 14,741,559 | -0.96% |
| 2024-08-01 | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 8,722,700 | 18,154,488 | 0.00% |
| 2024-07-31 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | qfq | 7,163,500 | 14,748,939 | 2.97% |
| 2024-07-30 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | qfq | 4,115,100 | 8,250,554 | 1.51% |
| 2024-07-29 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | qfq | 4,101,200 | 8,127,493 | 0.00% |
| 2024-07-26 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | qfq | 3,730,100 | 7,396,347 | 1.02% |
| 2024-07-25 | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | qfq | 5,386,000 | 10,527,694 | 1.55% |
| 2024-07-24 | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | qfq | 4,528,700 | 8,874,044 | -1.52% |
| 2024-07-23 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | qfq | 4,816,400 | 9,664,877 | -1.50% |
| 2024-07-22 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 3,598,259 | 7,213,531 | 0.00% |
| 2024-07-19 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | qfq | 5,351,689 | 10,650,005 | 1.52% |
| 2024-07-18 | 1.96 | 1.99 | 1.92 | 1.97 | 1.97 | qfq | 6,733,900 | 13,122,633 | 0.00% |
| 2024-07-17 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | qfq | 3,772,400 | 7,439,372 | 0.00% |
| 2024-07-16 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | qfq | 4,433,494 | 8,751,098 | -1.01% |
| 2024-07-15 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | qfq | 8,244,800 | 16,481,226 | -1.97% |
| 2024-07-12 | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | qfq | 5,708,600 | 11,685,444 | -1.46% |
| 2024-07-11 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 7,422,600 | 15,109,534 | 2.49% |
| 2024-07-10 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | qfq | 7,755,960 | 15,587,586 | -2.43% |
| 2024-07-09 | 2.08 | 2.10 | 2.00 | 2.06 | 2.06 | qfq | 12,847,360 | 26,250,361 | -1.90% |
| 2024-07-08 | 2.24 | 2.26 | 2.07 | 2.10 | 2.10 | qfq | 17,561,900 | 37,647,431 | -3.67% |
| 2024-07-05 | 2.09 | 2.20 | 2.04 | 2.18 | 2.18 | qfq | 15,072,800 | 32,456,223 | 5.31% |
| 2024-07-04 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | qfq | 6,494,300 | 13,547,276 | -2.82% |
| 2024-07-03 | 2.13 | 2.18 | 2.10 | 2.13 | 2.13 | qfq | 7,769,600 | 16,675,849 | -0.47% |
| 2024-07-02 | 2.04 | 2.16 | 2.03 | 2.14 | 2.14 | qfq | 11,738,400 | 24,928,470 | 3.88% |
| 2024-07-01 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | qfq | 4,166,400 | 8,494,756 | 1.98% |
| 2024-06-28 | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | qfq | 9,683,400 | 19,873,549 | -3.35% |
| 2024-06-27 | 2.06 | 2.18 | 2.04 | 2.09 | 2.09 | qfq | 12,420,600 | 26,243,802 | 0.97% |
| 2024-06-26 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | qfq | 8,076,000 | 16,298,307 | 5.08% |
| 2024-06-25 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | qfq | 6,466,200 | 12,696,935 | 0.00% |
| 2024-06-24 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | qfq | 10,057,900 | 20,055,324 | -4.37% |
| 2024-06-21 | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 5,523,332 | 11,384,903 | 0.00% |
| 2024-06-20 | 2.10 | 2.14 | 2.05 | 2.06 | 2.06 | qfq | 7,215,200 | 14,974,985 | -2.37% |
| 2024-06-19 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | qfq | 5,538,300 | 11,792,090 | -1.86% |
| 2024-06-18 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 6,418,800 | 13,752,825 | 0.94% |
| 2024-06-17 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | qfq | 9,973,400 | 21,377,745 | -2.74% |
| 2024-06-14 | 2.25 | 2.28 | 2.17 | 2.19 | 2.19 | qfq | 13,627,949 | 30,137,323 | -3.52% |
| 2024-06-13 | 2.22 | 2.40 | 2.22 | 2.27 | 2.27 | qfq | 20,082,600 | 46,068,013 | 2.71% |
| 2024-06-12 | 2.16 | 2.22 | 2.14 | 2.21 | 2.21 | qfq | 7,961,900 | 17,482,393 | 2.79% |
| 2024-06-11 | 2.14 | 2.18 | 2.09 | 2.15 | 2.15 | qfq | 8,042,400 | 17,160,407 | -0.46% |
| 2024-06-07 | 2.10 | 2.18 | 2.08 | 2.16 | 2.16 | qfq | 14,953,100 | 31,950,575 | 4.85% |
| 2024-06-06 | 2.23 | 2.25 | 2.02 | 2.06 | 2.06 | qfq | 24,589,941 | 51,289,387 | -7.62% |
| 2024-06-05 | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | qfq | 5,788,993 | 13,061,207 | -1.33% |
| 2024-06-04 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | qfq | 11,061,502 | 25,083,072 | -3.42% |
| 2024-06-03 | 2.38 | 2.41 | 2.30 | 2.34 | 2.34 | qfq | 9,278,016 | 21,745,507 | -2.50% |
| 2024-05-31 | 2.34 | 2.42 | 2.34 | 2.40 | 2.40 | qfq | 7,631,711 | 18,233,089 | 2.13% |
| 2024-05-30 | 2.34 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 10,230,039 | 23,914,261 | -0.42% |
| 2024-05-29 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 11,033,917 | 26,174,509 | 0.43% |
| 2024-05-28 | 2.44 | 2.44 | 2.34 | 2.35 | 2.35 | qfq | 12,451,600 | 29,628,589 | -3.69% |
| 2024-05-27 | 2.49 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 8,347,700 | 20,396,485 | -2.01% |
| 2024-05-24 | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 5,222,104 | 13,146,616 | -1.19% |
| 2024-05-23 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 7,671,400 | 19,492,424 | -3.08% |
| 2024-05-22 | 2.56 | 2.60 | 2.54 | 2.60 | 2.60 | qfq | 5,309,550 | 13,727,115 | 1.56% |
| 2024-05-21 | 2.58 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 5,035,000 | 12,904,956 | -0.78% |
| 2024-05-20 | 2.61 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 8,324,670 | 21,574,256 | -0.77% |
| 2024-05-17 | 2.60 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 6,221,320 | 16,118,049 | 0.39% |
| 2024-05-16 | 2.51 | 2.62 | 2.51 | 2.59 | 2.59 | qfq | 10,608,200 | 27,396,914 | 3.19% |
| 2024-05-15 | 2.51 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 4,918,075 | 12,414,083 | -0.79% |
| 2024-05-14 | 2.50 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 7,165,100 | 18,112,483 | 1.20% |
| 2024-05-13 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 6,829,100 | 17,090,329 | -2.34% |
| 2024-05-10 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | qfq | 7,149,469 | 18,393,557 | -1.54% |
| 2024-05-09 | 2.60 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 5,193,700 | 13,557,754 | 0.78% |
| 2024-05-08 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 5,960,700 | 15,467,422 | -1.90% |
| 2024-05-07 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 7,206,634 | 18,977,612 | 0.38% |
| 2024-05-06 | 2.61 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 9,769,600 | 25,723,386 | 0.77% |
| 2024-04-30 | 2.68 | 2.69 | 2.57 | 2.60 | 2.60 | qfq | 7,740,700 | 20,219,840 | -2.26% |
| 2024-04-29 | 2.54 | 2.66 | 2.53 | 2.66 | 2.66 | qfq | 11,401,056 | 29,952,216 | 3.91% |
| 2024-04-26 | 2.47 | 2.56 | 2.44 | 2.56 | 2.56 | qfq | 9,610,700 | 24,135,093 | 2.81% |
| 2024-04-25 | 2.51 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 6,021,700 | 15,109,800 | -0.80% |
| 2024-04-24 | 2.52 | 2.53 | 2.46 | 2.51 | 2.51 | qfq | 6,651,250 | 16,591,041 | 0.80% |
| 2024-04-23 | 2.48 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 6,359,341 | 15,847,855 | 1.22% |
| 2024-04-22 | 2.46 | 2.55 | 2.41 | 2.46 | 2.46 | qfq | 8,535,600 | 21,106,338 | -1.60% |
| 2024-04-19 | 2.55 | 2.60 | 2.49 | 2.50 | 2.50 | qfq | 8,369,500 | 21,196,909 | -3.10% |
| 2024-04-18 | 2.57 | 2.62 | 2.50 | 2.58 | 2.58 | qfq | 8,444,723 | 21,648,367 | 1.57% |
| 2024-04-17 | 2.38 | 2.55 | 2.37 | 2.54 | 2.54 | qfq | 8,877,400 | 22,201,673 | 7.63% |
| 2024-04-16 | 2.53 | 2.55 | 2.36 | 2.36 | 2.36 | qfq | 12,136,300 | 29,466,541 | -7.81% |
| 2024-04-15 | 2.71 | 2.73 | 2.53 | 2.56 | 2.56 | qfq | 10,159,300 | 26,471,127 | -5.54% |
| 2024-04-12 | 2.76 | 2.79 | 2.71 | 2.71 | 2.71 | qfq | 5,715,090 | 15,705,889 | -2.17% |
| 2024-04-11 | 2.73 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 6,399,950 | 17,750,405 | 1.47% |
| 2024-04-10 | 2.80 | 2.81 | 2.69 | 2.73 | 2.73 | qfq | 7,793,200 | 21,352,277 | -3.19% |
| 2024-04-09 | 2.79 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 5,379,550 | 15,095,284 | 1.08% |
| 2024-04-08 | 2.87 | 2.88 | 2.79 | 2.79 | 2.79 | qfq | 8,418,100 | 23,777,501 | -2.45% |
| 2024-04-03 | 2.96 | 2.97 | 2.85 | 2.86 | 2.86 | qfq | 12,082,951 | 34,843,538 | -4.03% |
| 2024-04-02 | 2.98 | 3.09 | 2.96 | 2.98 | 2.98 | qfq | 12,103,100 | 36,409,306 | 0.00% |
| 2024-04-01 | 2.91 | 2.98 | 2.90 | 2.98 | 2.98 | qfq | 8,871,700 | 26,177,437 | 3.11% |
| 2024-03-29 | 2.89 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 8,684,000 | 25,050,464 | -0.69% |
| 2024-03-28 | 2.84 | 2.93 | 2.81 | 2.91 | 2.91 | qfq | 7,786,832 | 22,506,854 | 2.46% |
| 2024-03-27 | 2.95 | 2.98 | 2.84 | 2.84 | 2.84 | qfq | 9,447,388 | 27,301,497 | -3.73% |
| 2024-03-26 | 3.01 | 3.01 | 2.88 | 2.95 | 2.95 | qfq | 13,756,987 | 40,651,371 | -1.34% |
| 2024-03-25 | 3.13 | 3.19 | 2.98 | 2.99 | 2.99 | qfq | 14,807,300 | 45,308,704 | -4.47% |
| 2024-03-22 | 3.15 | 3.17 | 3.05 | 3.13 | 3.13 | qfq | 15,513,800 | 48,405,209 | 0.64% |
| 2024-03-21 | 3.12 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 10,857,700 | 33,899,677 | 0.00% |
| 2024-03-20 | 3.01 | 3.11 | 3.00 | 3.11 | 3.11 | qfq | 16,934,400 | 51,952,099 | 2.98% |
| 2024-03-19 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 11,580,500 | 35,179,630 | 0.67% |
| 2024-03-18 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 8,804,400 | 26,208,958 | 1.35% |
| 2024-03-15 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | qfq | 8,293,492 | 24,323,604 | 1.37% |
| 2024-03-14 | 2.98 | 2.98 | 2.88 | 2.92 | 2.92 | qfq | 9,989,900 | 29,224,953 | -2.34% |
| 2024-03-13 | 2.93 | 3.03 | 2.91 | 2.99 | 2.99 | qfq | 12,385,800 | 36,845,287 | 2.05% |
| 2024-03-12 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 7,470,700 | 21,809,085 | 0.69% |
| 2024-03-11 | 2.85 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 8,080,294 | 23,173,217 | 2.11% |
| 2024-03-08 | 2.81 | 2.87 | 2.78 | 2.85 | 2.85 | qfq | 7,979,400 | 22,589,423 | 1.42% |
| 2024-03-07 | 2.85 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 10,625,900 | 30,169,139 | -1.40% |
| 2024-03-06 | 2.88 | 2.92 | 2.82 | 2.85 | 2.85 | qfq | 14,214,700 | 40,582,810 | -2.40% |
| 2024-03-05 | 3.05 | 3.05 | 2.88 | 2.92 | 2.92 | qfq | 27,775,600 | 81,745,853 | -5.19% |
| 2024-03-04 | 2.98 | 3.23 | 2.96 | 3.08 | 3.08 | qfq | 32,403,700 | 99,563,245 | 4.76% |
| 2024-03-01 | 2.94 | 2.95 | 2.85 | 2.94 | 2.94 | qfq | 11,005,502 | 31,992,672 | 1.38% |
| 2024-02-29 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | qfq | 13,609,600 | 38,993,798 | 2.47% |
| 2024-02-28 | 3.03 | 3.11 | 2.82 | 2.83 | 2.83 | qfq | 22,472,743 | 66,876,478 | -6.60% |
| 2024-02-27 | 2.89 | 3.03 | 2.88 | 3.03 | 3.03 | qfq | 13,565,827 | 40,466,356 | 3.41% |
| 2024-02-26 | 2.94 | 2.98 | 2.88 | 2.93 | 2.93 | qfq | 14,222,397 | 41,681,576 | 0.34% |
| 2024-02-23 | 2.80 | 2.93 | 2.75 | 2.92 | 2.92 | qfq | 14,135,397 | 40,161,247 | 4.29% |
| 2024-02-22 | 2.67 | 2.82 | 2.67 | 2.80 | 2.80 | qfq | 12,481,900 | 34,538,071 | 4.09% |
| 2024-02-21 | 2.61 | 2.80 | 2.57 | 2.69 | 2.69 | qfq | 18,334,848 | 49,553,474 | 3.07% |
| 2024-02-20 | 2.55 | 2.63 | 2.49 | 2.61 | 2.61 | qfq | 14,710,501 | 38,014,101 | 1.95% |
| 2024-02-19 | 2.49 | 2.60 | 2.46 | 2.56 | 2.56 | qfq | 20,790,138 | 52,604,536 | 4.07% |
| 2024-02-08 | 2.25 | 2.48 | 2.21 | 2.46 | 2.46 | qfq | 25,421,700 | 59,447,216 | 9.33% |
| 2024-02-07 | 2.33 | 2.33 | 2.16 | 2.25 | 2.25 | qfq | 31,509,044 | 70,393,282 | -3.43% |
| 2024-02-06 | 2.49 | 2.49 | 2.29 | 2.33 | 2.33 | qfq | 34,089,094 | 79,470,697 | -8.27% |
| 2024-02-05 | 2.80 | 2.80 | 2.54 | 2.54 | 2.54 | qfq | 20,806,800 | 53,397,552 | -9.93% |
| 2024-02-02 | 2.96 | 3.03 | 2.73 | 2.82 | 2.82 | qfq | 15,065,900 | 43,645,093 | -4.08% |
| 2024-02-01 | 3.00 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 11,949,742 | 35,289,620 | -2.33% |
| 2024-01-31 | 3.14 | 3.20 | 2.99 | 3.01 | 3.01 | qfq | 11,936,355 | 36,737,901 | -5.05% |
| 2024-01-30 | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | qfq | 7,645,613 | 24,553,421 | -2.16% |
| 2024-01-29 | 3.39 | 3.40 | 3.24 | 3.24 | 3.24 | qfq | 8,720,100 | 28,617,828 | -2.99% |
| 2024-01-26 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | qfq | 9,859,971 | 33,063,585 | 0.91% |
| 2024-01-25 | 3.12 | 3.32 | 3.09 | 3.31 | 3.31 | qfq | 13,176,700 | 42,510,333 | 5.41% |
| 2024-01-24 | 3.15 | 3.18 | 3.01 | 3.14 | 3.14 | qfq | 20,796,695 | 64,092,009 | 0.00% |
| 2024-01-23 | 3.09 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 9,866,800 | 30,576,311 | 1.62% |
| 2024-01-22 | 3.30 | 3.33 | 3.05 | 3.09 | 3.09 | qfq | 12,805,528 | 40,686,880 | -6.08% |
| 2024-01-19 | 3.30 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 8,139,288 | 26,957,686 | -0.30% |
| 2024-01-18 | 3.30 | 3.33 | 3.20 | 3.30 | 3.30 | qfq | 9,985,200 | 32,570,578 | -0.90% |
| 2024-01-17 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | qfq | 5,856,200 | 19,755,812 | -1.77% |
| 2024-01-16 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | qfq | 6,937,800 | 23,546,434 | -2.02% |
| 2024-01-15 | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | qfq | 5,533,700 | 19,163,595 | 0.58% |
| 2024-01-12 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | qfq | 6,594,600 | 22,852,915 | -1.43% |
| 2024-01-11 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 7,754,000 | 26,893,339 | 1.45% |
| 2024-01-10 | 3.53 | 3.53 | 3.41 | 3.44 | 3.44 | qfq | 10,999,200 | 38,080,400 | -3.10% |
| 2024-01-09 | 3.55 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 9,516,500 | 33,828,251 | 0.00% |
| 2024-01-08 | 3.57 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 8,609,787 | 30,728,474 | -0.28% |
| 2024-01-05 | 3.66 | 3.66 | 3.54 | 3.56 | 3.56 | qfq | 12,143,200 | 43,624,251 | -2.73% |
| 2024-01-04 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 10,038,200 | 36,635,335 | -0.54% |
| 2024-01-03 | 3.61 | 3.72 | 3.59 | 3.68 | 3.68 | qfq | 16,467,500 | 60,430,892 | 0.82% |
| 2024-01-02 | 3.69 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 13,323,031 | 48,744,910 | -0.54% |
| 2023-12-29 | 3.65 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 13,629,900 | 50,101,952 | 0.27% |
| 2023-12-28 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 12,029,100 | 44,227,282 | -0.81% |
| 2023-12-27 | 3.74 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 10,946,800 | 40,593,366 | -1.34% |
| 2023-12-26 | 3.82 | 3.86 | 3.74 | 3.74 | 3.74 | qfq | 9,226,556 | 34,897,539 | -2.86% |
| 2023-12-25 | 3.88 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 12,869,300 | 49,586,245 | -1.28% |
| 2023-12-22 | 4.09 | 4.09 | 3.87 | 3.90 | 3.90 | qfq | 21,871,400 | 86,434,588 | -4.65% |
| 2023-12-21 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 9,141,283 | 37,302,232 | -0.24% |
| 2023-12-20 | 4.21 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 11,000,000 | 45,285,934 | -2.15% |
| 2023-12-19 | 4.18 | 4.30 | 4.14 | 4.19 | 4.19 | qfq | 10,243,271 | 43,135,270 | 0.00% |
| 2023-12-18 | 4.25 | 4.30 | 4.16 | 4.19 | 4.19 | qfq | 14,844,500 | 62,463,829 | -1.64% |
| 2023-12-15 | 4.24 | 4.32 | 4.20 | 4.26 | 4.26 | qfq | 19,298,788 | 82,484,773 | 0.00% |
| 2023-12-14 | 4.23 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 23,219,300 | 99,318,848 | 0.71% |
| 2023-12-13 | 4.22 | 4.34 | 4.20 | 4.23 | 4.23 | qfq | 31,852,114 | 136,338,862 | 0.24% |
| 2023-12-12 | 4.19 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 14,490,000 | 60,695,005 | 1.44% |
| 2023-12-11 | 4.08 | 4.16 | 4.05 | 4.16 | 4.16 | qfq | 14,999,253 | 61,800,699 | 1.96% |
| 2023-12-08 | 4.17 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 16,095,500 | 66,173,396 | -2.16% |
| 2023-12-07 | 4.13 | 4.19 | 4.12 | 4.17 | 4.17 | qfq | 17,421,500 | 72,579,216 | 0.97% |
| 2023-12-06 | 4.05 | 4.17 | 3.99 | 4.13 | 4.13 | qfq | 12,951,811 | 53,076,902 | 1.98% |
| 2023-12-05 | 4.14 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 10,333,176 | 42,266,938 | -2.17% |
| 2023-12-04 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 13,127,678 | 54,368,045 | 0.49% |
| 2023-12-01 | 3.93 | 4.12 | 3.93 | 4.12 | 4.12 | qfq | 14,055,757 | 56,945,310 | 4.30% |
| 2023-11-30 | 3.96 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 7,166,027 | 28,361,297 | -0.50% |
| 2023-11-29 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 9,204,700 | 36,685,885 | -1.24% |
| 2023-11-28 | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | qfq | 11,716,300 | 46,977,264 | -0.99% |
| 2023-11-27 | 4.09 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 14,092,451 | 57,094,814 | -0.73% |
| 2023-11-24 | 4.15 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 15,207,878 | 62,815,184 | -0.97% |
| 2023-11-23 | 4.20 | 4.21 | 4.08 | 4.13 | 4.13 | qfq | 25,633,579 | 105,878,739 | -2.59% |
| 2023-11-22 | 4.07 | 4.30 | 4.07 | 4.24 | 4.24 | qfq | 42,222,879 | 178,264,587 | 3.67% |
| 2023-11-21 | 4.00 | 4.19 | 3.99 | 4.09 | 4.09 | qfq | 24,952,400 | 102,164,119 | 2.25% |
| 2023-11-20 | 3.99 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 11,251,676 | 45,099,610 | 0.00% |
| 2023-11-17 | 3.93 | 4.05 | 3.91 | 4.00 | 4.00 | qfq | 16,937,065 | 67,754,289 | 1.52% |
| 2023-11-16 | 3.89 | 3.98 | 3.87 | 3.94 | 3.94 | qfq | 11,590,100 | 45,716,195 | 0.77% |
| 2023-11-15 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 7,409,300 | 29,107,192 | -0.26% |
| 2023-11-14 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | qfq | 8,457,800 | 33,152,543 | -0.25% |
| 2023-11-13 | 3.88 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 10,146,500 | 39,932,957 | 1.29% |
| 2023-11-10 | 3.94 | 3.96 | 3.87 | 3.88 | 3.88 | qfq | 8,942,000 | 34,794,841 | -1.77% |
| 2023-11-09 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 12,808,800 | 50,810,370 | -1.25% |
| 2023-11-08 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 15,153,255 | 60,506,200 | 2.04% |
| 2023-11-07 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 7,789,600 | 30,543,998 | -0.51% |
| 2023-11-06 | 3.82 | 3.94 | 3.80 | 3.94 | 3.94 | qfq | 12,144,000 | 47,331,653 | 3.14% |
| 2023-11-03 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 8,139,800 | 30,925,838 | 0.53% |
| 2023-11-02 | 3.76 | 3.83 | 3.75 | 3.80 | 3.80 | qfq | 10,106,000 | 38,469,254 | 1.06% |
| 2023-11-01 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 4,928,100 | 18,582,140 | 0.27% |
| 2023-10-31 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 7,180,557 | 27,012,469 | -0.27% |
| 2023-10-30 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 7,155,969 | 26,857,836 | 1.08% |
| 2023-10-27 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 6,301,400 | 23,357,430 | 0.27% |
| 2023-10-26 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 5,782,763 | 21,449,970 | -0.80% |
| 2023-10-25 | 3.70 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 6,255,700 | 23,388,091 | 1.08% |
| 2023-10-24 | 3.61 | 3.71 | 3.58 | 3.70 | 3.70 | qfq | 8,979,374 | 32,980,665 | 3.35% |
| 2023-10-23 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 7,802,700 | 28,326,717 | -2.98% |
| 2023-10-20 | 3.70 | 3.74 | 3.67 | 3.69 | 3.69 | qfq | 5,320,099 | 19,644,693 | -0.81% |
| 2023-10-19 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | qfq | 4,870,151 | 18,242,679 | -0.27% |
| 2023-10-18 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 5,282,751 | 19,785,123 | -1.58% |
| 2023-10-17 | 3.80 | 3.81 | 3.76 | 3.79 | 3.79 | qfq | 4,300,614 | 16,273,201 | 0.00% |
| 2023-10-16 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 5,926,100 | 22,471,123 | -0.26% |
| 2023-10-13 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | qfq | 5,185,900 | 19,674,203 | -0.26% |
| 2023-10-12 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 9,145,173 | 34,875,407 | -1.04% |
| 2023-10-11 | 3.89 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 10,993,600 | 42,485,646 | -2.04% |
| 2023-10-10 | 3.89 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 10,132,500 | 39,654,663 | 1.55% |
| 2023-10-09 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 11,391,300 | 44,253,421 | -2.52% |
| 2023-09-28 | 4.03 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 16,294,319 | 65,326,481 | -1.49% |
| 2023-09-27 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | qfq | 6,858,000 | 27,528,830 | 1.26% |
| 2023-09-26 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 4,541,713 | 18,114,211 | 0.25% |
| 2023-09-25 | 4.02 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 5,646,500 | 22,488,002 | -1.49% |
| 2023-09-22 | 3.92 | 4.04 | 3.91 | 4.03 | 4.03 | qfq | 11,009,645 | 43,996,213 | 2.54% |
| 2023-09-21 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 5,118,000 | 20,180,062 | -0.76% |
| 2023-09-20 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 8,510,727 | 33,810,432 | -0.75% |
| 2023-09-19 | 4.01 | 4.02 | 3.94 | 3.99 | 3.99 | qfq | 9,554,175 | 37,915,326 | 0.00% |
| 2023-09-18 | 4.01 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 6,203,913 | 24,714,225 | -0.99% |
| 2023-09-15 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | qfq | 11,188,040 | 44,898,739 | 1.26% |
| 2023-09-14 | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 7,170,400 | 28,509,244 | -0.25% |
| 2023-09-13 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 9,308,600 | 37,206,211 | -1.24% |
| 2023-09-12 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | qfq | 5,873,600 | 23,759,924 | -0.98% |
| 2023-09-11 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 10,017,840 | 40,737,592 | 1.24% |
| 2023-09-08 | 4.01 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 9,957,432 | 39,890,314 | -0.25% |
| 2023-09-07 | 4.09 | 4.10 | 4.04 | 4.04 | 4.04 | qfq | 7,689,445 | 31,250,853 | -1.22% |
| 2023-09-06 | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 9,242,054 | 37,734,847 | -0.73% |
| 2023-09-05 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 11,209,600 | 46,423,676 | -2.60% |
| 2023-09-04 | 4.17 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 12,245,200 | 51,408,613 | 1.44% |
| 2023-09-01 | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | qfq | 11,939,842 | 49,728,404 | -1.42% |
| 2023-08-31 | 4.28 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 11,235,800 | 47,522,084 | -1.86% |
| 2023-08-30 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | qfq | 12,671,107 | 54,407,537 | 0.70% |
| 2023-08-29 | 4.18 | 4.29 | 4.16 | 4.28 | 4.28 | qfq | 14,110,130 | 60,172,326 | 1.42% |
| 2023-08-28 | 4.35 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 17,809,881 | 76,244,099 | 0.48% |
| 2023-08-25 | 4.31 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 18,984,378 | 80,619,075 | -3.45% |
| 2023-08-24 | 4.33 | 4.41 | 4.31 | 4.35 | 4.35 | qfq | 18,431,105 | 80,558,978 | 0.23% |
| 2023-08-23 | 4.36 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 15,752,643 | 68,712,956 | -0.91% |
| 2023-08-22 | 4.30 | 4.39 | 4.29 | 4.38 | 4.38 | qfq | 17,432,469 | 75,712,503 | 2.34% |
| 2023-08-21 | 4.28 | 4.39 | 4.26 | 4.28 | 4.28 | qfq | 12,779,611 | 55,306,870 | 0.00% |
| 2023-08-18 | 4.32 | 4.40 | 4.28 | 4.28 | 4.28 | qfq | 13,298,485 | 57,732,530 | -1.61% |
| 2023-08-17 | 4.27 | 4.36 | 4.27 | 4.35 | 4.35 | qfq | 14,566,908 | 62,881,950 | 1.40% |
| 2023-08-16 | 4.36 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 14,711,706 | 63,381,781 | -1.83% |
| 2023-08-15 | 4.40 | 4.42 | 4.34 | 4.37 | 4.37 | qfq | 13,789,989 | 60,262,493 | -1.13% |
| 2023-08-14 | 4.33 | 4.43 | 4.30 | 4.42 | 4.42 | qfq | 17,918,643 | 78,507,036 | 1.14% |
| 2023-08-11 | 4.39 | 4.49 | 4.35 | 4.37 | 4.37 | qfq | 18,985,855 | 83,489,302 | -0.68% |
| 2023-08-10 | 4.38 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 19,988,220 | 87,958,921 | -0.45% |
| 2023-08-09 | 4.44 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 26,126,565 | 116,403,557 | -2.43% |
| 2023-08-08 | 4.51 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 42,536,388 | 192,563,465 | -0.66% |
| 2023-08-07 | 4.42 | 4.64 | 4.38 | 4.56 | 4.56 | qfq | 55,618,987 | 250,170,880 | 2.70% |
| 2023-08-04 | 4.37 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 49,840,228 | 220,624,976 | 1.83% |
| 2023-08-03 | 4.49 | 4.51 | 4.33 | 4.36 | 4.36 | qfq | 47,866,566 | 209,335,554 | -3.33% |
| 2023-08-02 | 4.68 | 4.75 | 4.41 | 4.51 | 4.51 | qfq | 89,413,394 | 404,731,375 | -5.25% |
| 2023-08-01 | 4.84 | 5.05 | 4.73 | 4.76 | 4.76 | qfq | 76,811,181 | 372,813,735 | -3.05% |
| 2023-07-31 | 4.70 | 5.09 | 4.60 | 4.91 | 4.91 | qfq | 117,850,924 | 570,060,741 | 2.51% |
| 2023-07-28 | 4.88 | 5.12 | 4.73 | 4.79 | 4.79 | qfq | 134,502,991 | 655,132,177 | -8.41% |
| 2023-07-27 | 4.59 | 5.23 | 4.59 | 5.23 | 5.23 | qfq | 164,304,888 | 841,315,366 | 10.11% |
| 2023-07-26 | 5.10 | 5.10 | 4.59 | 4.75 | 4.75 | qfq | 131,060,252 | 634,008,324 | -6.86% |
| 2023-07-25 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | qfq | 55,404,734 | 282,464,807 | 9.91% |
| 2023-07-24 | 4.23 | 4.64 | 4.14 | 4.64 | 4.64 | qfq | 62,920,674 | 274,654,067 | 9.95% |
| 2023-07-21 | 3.94 | 4.22 | 3.94 | 4.22 | 4.22 | qfq | 32,572,188 | 135,468,714 | 9.90% |
| 2023-07-20 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 4,949,639 | 19,102,852 | -0.78% |
| 2023-07-19 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 3,470,374 | 13,423,525 | 0.78% |
| 2023-07-18 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 4,880,000 | 18,828,806 | -1.29% |
| 2023-07-17 | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 5,047,928 | 19,623,622 | -0.77% |