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
渤海汽车600960.SH
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）14,503,400
成交额（元）53,098,951
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.78 | 3.82 | 3.56 | 3.59 | 3.59 | qfq | 14,503,400 | 53,098,951 | -4.52% |
| 2026-07-16 | 3.69 | 3.83 | 3.66 | 3.76 | 3.76 | qfq | 11,981,900 | 45,135,234 | 0.53% |
| 2026-07-15 | 3.64 | 3.79 | 3.62 | 3.74 | 3.74 | qfq | 13,877,475 | 51,899,224 | 1.36% |
| 2026-07-14 | 3.64 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 14,164,808 | 51,982,902 | 0.82% |
| 2026-07-13 | 3.91 | 3.93 | 3.64 | 3.66 | 3.66 | qfq | 19,761,540 | 74,034,509 | -6.15% |
| 2026-07-10 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | qfq | 18,514,408 | 72,560,037 | -0.76% |
| 2026-07-09 | 3.88 | 3.97 | 3.82 | 3.93 | 3.93 | qfq | 14,832,706 | 57,560,167 | 0.00% |
| 2026-07-08 | 4.11 | 4.11 | 3.92 | 3.93 | 3.93 | qfq | 16,775,885 | 66,595,760 | -3.44% |
| 2026-07-07 | 4.12 | 4.27 | 4.07 | 4.07 | 4.07 | qfq | 27,124,233 | 112,252,678 | -2.63% |
| 2026-07-06 | 4.12 | 4.42 | 4.12 | 4.18 | 4.18 | qfq | 44,390,132 | 189,186,001 | 3.98% |
| 2026-07-03 | 4.06 | 4.10 | 4.00 | 4.02 | 4.02 | qfq | 15,385,000 | 62,153,974 | -0.99% |
| 2026-07-02 | 4.12 | 4.21 | 4.04 | 4.06 | 4.06 | qfq | 17,153,700 | 70,651,238 | -1.69% |
| 2026-07-01 | 4.09 | 4.30 | 4.08 | 4.13 | 4.13 | qfq | 24,925,946 | 103,851,591 | 2.48% |
| 2026-06-30 | 3.98 | 4.09 | 3.88 | 4.03 | 4.03 | qfq | 22,256,046 | 89,272,222 | 1.77% |
| 2026-06-29 | 3.87 | 4.04 | 3.70 | 3.96 | 3.96 | qfq | 31,550,000 | 123,838,280 | 4.76% |
| 2026-06-26 | 4.20 | 4.25 | 3.78 | 3.78 | 3.78 | qfq | 35,291,400 | 137,745,132 | -8.03% |
| 2026-06-25 | 3.90 | 4.28 | 3.90 | 4.11 | 4.11 | qfq | 43,124,465 | 177,060,318 | 5.66% |
| 2026-06-24 | 4.02 | 4.02 | 3.81 | 3.89 | 3.89 | qfq | 13,071,432 | 50,691,490 | -2.26% |
| 2026-06-23 | 3.95 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 14,946,848 | 60,209,167 | 0.76% |
| 2026-06-22 | 4.02 | 4.04 | 3.84 | 3.95 | 3.95 | qfq | 14,517,308 | 56,694,469 | -1.74% |
| 2026-06-18 | 4.00 | 4.07 | 3.95 | 4.02 | 4.02 | qfq | 10,315,400 | 41,372,305 | 0.00% |
| 2026-06-17 | 4.13 | 4.14 | 4.00 | 4.02 | 4.02 | qfq | 9,782,300 | 39,591,281 | -2.90% |
| 2026-06-16 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 9,339,000 | 38,765,845 | -1.19% |
| 2026-06-15 | 4.13 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 13,384,800 | 55,753,383 | 2.20% |
| 2026-06-12 | 4.15 | 4.17 | 4.03 | 4.10 | 4.10 | qfq | 14,488,700 | 59,521,488 | 1.74% |
| 2026-06-11 | 4.08 | 4.10 | 3.96 | 4.03 | 4.03 | qfq | 12,475,199 | 50,253,794 | -1.95% |
| 2026-06-10 | 4.18 | 4.24 | 4.07 | 4.11 | 4.11 | qfq | 11,603,900 | 47,820,502 | -3.29% |
| 2026-06-09 | 4.28 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 12,183,300 | 51,600,155 | 0.24% |
| 2026-06-08 | 4.28 | 4.42 | 4.14 | 4.24 | 4.24 | qfq | 14,916,100 | 63,420,965 | -2.75% |
| 2026-06-05 | 4.35 | 4.44 | 4.25 | 4.36 | 4.36 | qfq | 16,254,300 | 70,690,915 | 0.23% |
| 2026-06-04 | 4.32 | 4.44 | 4.29 | 4.35 | 4.35 | qfq | 9,989,248 | 43,546,438 | -0.46% |
| 2026-06-03 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | qfq | 11,587,000 | 50,767,298 | -0.46% |
| 2026-06-02 | 4.48 | 4.50 | 4.35 | 4.39 | 4.39 | qfq | 11,982,248 | 52,647,244 | -2.01% |
| 2026-06-01 | 4.34 | 4.55 | 4.27 | 4.48 | 4.48 | qfq | 17,583,500 | 78,405,827 | -0.44% |
| 2026-05-29 | 4.54 | 4.62 | 4.44 | 4.50 | 4.50 | qfq | 16,128,548 | 72,815,413 | -1.53% |
| 2026-05-28 | 4.53 | 4.60 | 4.47 | 4.57 | 4.57 | qfq | 12,312,384 | 55,940,725 | 0.00% |
| 2026-05-27 | 4.65 | 4.69 | 4.55 | 4.57 | 4.57 | qfq | 14,913,257 | 68,613,436 | -2.77% |
| 2026-05-26 | 4.74 | 4.75 | 4.62 | 4.70 | 4.70 | qfq | 13,581,940 | 63,566,971 | -1.05% |
| 2026-05-25 | 4.73 | 4.87 | 4.67 | 4.75 | 4.75 | qfq | 17,112,100 | 81,363,536 | 1.93% |
| 2026-05-22 | 4.69 | 4.70 | 4.56 | 4.66 | 4.66 | qfq | 12,194,100 | 56,619,336 | 0.22% |
| 2026-05-21 | 4.68 | 4.79 | 4.63 | 4.65 | 4.65 | qfq | 14,372,000 | 67,797,483 | -0.64% |
| 2026-05-20 | 4.80 | 4.81 | 4.67 | 4.68 | 4.68 | qfq | 12,445,800 | 58,545,404 | -2.90% |
| 2026-05-19 | 4.75 | 4.91 | 4.75 | 4.82 | 4.82 | qfq | 13,393,500 | 64,503,991 | 1.26% |
| 2026-05-18 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 17,691,700 | 83,481,730 | -1.45% |
| 2026-05-15 | 4.76 | 4.89 | 4.73 | 4.83 | 4.83 | qfq | 15,206,900 | 73,158,682 | 1.26% |
| 2026-05-14 | 4.89 | 4.90 | 4.77 | 4.77 | 4.77 | qfq | 15,264,100 | 73,433,107 | -2.45% |
| 2026-05-13 | 4.88 | 4.92 | 4.78 | 4.89 | 4.89 | qfq | 15,351,902 | 74,636,644 | 0.62% |
| 2026-05-12 | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 19,327,500 | 94,626,877 | -2.21% |
| 2026-05-11 | 5.10 | 5.11 | 4.93 | 4.97 | 4.97 | qfq | 25,409,700 | 126,864,478 | -2.55% |
| 2026-05-08 | 4.99 | 5.12 | 4.96 | 5.10 | 5.10 | qfq | 21,516,200 | 108,609,018 | 2.00% |
| 2026-05-07 | 4.96 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 15,262,400 | 76,229,763 | 0.40% |
| 2026-05-06 | 4.98 | 5.04 | 4.95 | 4.98 | 4.98 | qfq | 17,185,317 | 85,846,588 | 0.20% |
| 2026-04-30 | 5.17 | 5.19 | 4.96 | 4.97 | 4.97 | qfq | 32,630,700 | 164,509,364 | -4.79% |
| 2026-04-29 | 5.15 | 5.39 | 5.11 | 5.22 | 5.22 | qfq | 26,232,400 | 137,980,026 | 2.96% |
| 2026-04-28 | 5.05 | 5.19 | 5.02 | 5.07 | 5.07 | qfq | 14,824,568 | 75,428,602 | -0.39% |
| 2026-04-27 | 4.97 | 5.10 | 4.89 | 5.09 | 5.09 | qfq | 17,618,100 | 87,788,788 | 1.39% |
| 2026-04-24 | 5.04 | 5.08 | 4.96 | 5.02 | 5.02 | qfq | 14,518,600 | 72,650,388 | -1.18% |
| 2026-04-23 | 5.13 | 5.17 | 5.03 | 5.08 | 5.08 | qfq | 14,737,900 | 74,760,566 | -1.55% |
| 2026-04-22 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 14,608,800 | 75,075,670 | 0.78% |
| 2026-04-21 | 5.29 | 5.30 | 5.07 | 5.12 | 5.12 | qfq | 27,896,600 | 143,285,981 | -3.58% |
| 2026-04-20 | 5.21 | 5.34 | 5.21 | 5.31 | 5.31 | qfq | 15,710,100 | 83,129,757 | 0.95% |
| 2026-04-17 | 5.24 | 5.29 | 5.13 | 5.26 | 5.26 | qfq | 16,533,000 | 86,191,461 | 0.57% |
| 2026-04-16 | 5.15 | 5.26 | 5.15 | 5.23 | 5.23 | qfq | 11,613,100 | 60,652,271 | 1.55% |
| 2026-04-15 | 5.26 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 11,985,100 | 62,296,488 | -1.90% |
| 2026-04-14 | 5.37 | 5.41 | 5.19 | 5.25 | 5.25 | qfq | 15,447,300 | 81,113,671 | -1.50% |
| 2026-04-13 | 5.24 | 5.33 | 5.17 | 5.33 | 5.33 | qfq | 12,488,800 | 65,951,708 | 1.14% |
| 2026-04-10 | 5.19 | 5.38 | 5.19 | 5.27 | 5.27 | qfq | 18,235,950 | 96,959,896 | 1.74% |
| 2026-04-09 | 5.15 | 5.26 | 5.13 | 5.18 | 5.18 | qfq | 17,211,600 | 89,418,234 | 0.00% |
| 2026-04-08 | 5.06 | 5.23 | 5.05 | 5.18 | 5.18 | qfq | 16,179,400 | 83,467,725 | 4.02% |
| 2026-04-07 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 9,705,600 | 48,070,524 | 1.22% |
| 2026-04-03 | 5.05 | 5.08 | 4.91 | 4.92 | 4.92 | qfq | 13,494,600 | 66,888,022 | -2.57% |
| 2026-04-02 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | qfq | 13,870,100 | 70,291,018 | -2.51% |
| 2026-04-01 | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | qfq | 14,722,916 | 76,173,361 | 2.57% |
| 2026-03-31 | 5.11 | 5.20 | 5.04 | 5.05 | 5.05 | qfq | 17,022,810 | 87,174,523 | -0.98% |
| 2026-03-30 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 12,031,500 | 61,074,633 | -0.39% |
| 2026-03-27 | 4.97 | 5.14 | 4.92 | 5.12 | 5.12 | qfq | 15,760,100 | 79,739,958 | 1.99% |
| 2026-03-26 | 5.15 | 5.21 | 4.98 | 5.02 | 5.02 | qfq | 23,444,000 | 118,933,672 | -3.28% |
| 2026-03-25 | 5.04 | 5.36 | 5.01 | 5.19 | 5.19 | qfq | 34,560,272 | 179,981,383 | 2.98% |
| 2026-03-24 | 4.80 | 5.04 | 4.70 | 5.04 | 5.04 | qfq | 34,525,203 | 168,115,172 | 7.01% |
| 2026-03-23 | 5.02 | 5.09 | 4.68 | 4.71 | 4.71 | qfq | 30,721,985 | 149,694,273 | -7.83% |
| 2026-03-20 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | qfq | 16,415,800 | 85,205,901 | -2.29% |
| 2026-03-19 | 5.30 | 5.34 | 5.20 | 5.23 | 5.23 | qfq | 17,787,900 | 93,747,359 | -2.43% |
| 2026-03-18 | 5.40 | 5.43 | 5.30 | 5.36 | 5.36 | qfq | 16,066,800 | 86,060,407 | -0.37% |
| 2026-03-17 | 5.45 | 5.60 | 5.36 | 5.38 | 5.38 | qfq | 22,680,800 | 124,223,587 | -0.92% |
| 2026-03-16 | 5.43 | 5.47 | 5.35 | 5.43 | 5.43 | qfq | 17,661,300 | 95,416,868 | -0.37% |
| 2026-03-13 | 5.54 | 5.63 | 5.43 | 5.45 | 5.45 | qfq | 21,399,201 | 117,770,900 | -1.98% |
| 2026-03-12 | 5.70 | 5.72 | 5.54 | 5.56 | 5.56 | qfq | 21,508,100 | 120,507,893 | -2.28% |
| 2026-03-11 | 5.74 | 5.84 | 5.65 | 5.69 | 5.69 | qfq | 27,600,600 | 158,443,714 | -0.87% |
| 2026-03-10 | 5.84 | 5.88 | 5.69 | 5.74 | 5.74 | qfq | 22,823,080 | 130,921,187 | 0.70% |
| 2026-03-09 | 5.65 | 5.74 | 5.55 | 5.70 | 5.70 | qfq | 35,365,300 | 199,589,412 | -1.72% |
| 2026-03-06 | 5.50 | 5.89 | 5.45 | 5.80 | 5.80 | qfq | 50,204,501 | 290,637,787 | 4.32% |
| 2026-03-05 | 5.45 | 5.65 | 5.38 | 5.56 | 5.56 | qfq | 53,781,000 | 297,599,444 | 3.73% |
| 2026-03-04 | 5.39 | 5.45 | 5.28 | 5.36 | 5.36 | qfq | 33,307,100 | 178,190,110 | -1.47% |
| 2026-03-03 | 5.80 | 5.91 | 5.43 | 5.44 | 5.44 | qfq | 50,866,400 | 286,413,395 | -7.17% |
| 2026-03-02 | 6.00 | 6.09 | 5.82 | 5.86 | 5.86 | qfq | 51,625,000 | 304,933,597 | -5.48% |
| 2026-02-27 | 6.22 | 6.36 | 6.10 | 6.20 | 6.20 | qfq | 54,734,000 | 338,893,981 | -2.21% |
| 2026-02-26 | 5.98 | 6.39 | 5.93 | 6.34 | 6.34 | qfq | 86,876,005 | 537,532,637 | 5.84% |
| 2026-02-25 | 6.15 | 6.21 | 5.96 | 5.99 | 5.99 | qfq | 87,950,999 | 535,151,907 | -2.76% |
| 2026-02-24 | 5.93 | 6.25 | 5.84 | 6.16 | 6.16 | qfq | 98,090,964 | 600,193,425 | 5.30% |
| 2026-02-13 | 5.70 | 6.18 | 5.60 | 5.85 | 5.85 | qfq | 135,275,001 | 791,870,870 | 3.17% |
| 2026-02-12 | 5.16 | 5.67 | 5.06 | 5.67 | 5.67 | qfq | 70,217,971 | 386,904,407 | 10.10% |
| 2026-02-11 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | qfq | 7,796,100 | 40,284,672 | -0.77% |
| 2026-02-10 | 5.20 | 5.22 | 5.14 | 5.19 | 5.19 | qfq | 8,997,900 | 46,662,391 | 0.00% |
| 2026-02-09 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | qfq | 10,948,100 | 56,847,208 | 0.78% |
| 2026-02-06 | 5.12 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 10,763,500 | 55,403,081 | 0.00% |
| 2026-02-05 | 5.21 | 5.24 | 5.15 | 5.15 | 5.15 | qfq | 12,555,740 | 65,104,749 | -1.34% |
| 2026-02-04 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | qfq | 12,389,203 | 64,336,633 | 1.75% |
| 2026-02-03 | 5.16 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 10,900,900 | 55,673,901 | 2.19% |
| 2026-02-02 | 5.02 | 5.16 | 5.02 | 5.02 | 5.02 | qfq | 14,832,100 | 75,640,586 | -3.83% |
| 2026-01-30 | 5.20 | 5.25 | 5.15 | 5.22 | 5.22 | qfq | 12,028,100 | 62,552,784 | 0.38% |
| 2026-01-29 | 5.26 | 5.27 | 5.15 | 5.20 | 5.20 | qfq | 17,694,150 | 91,992,690 | -1.52% |
| 2026-01-28 | 5.33 | 5.36 | 5.23 | 5.28 | 5.28 | qfq | 14,503,000 | 76,559,728 | -1.49% |
| 2026-01-27 | 5.35 | 5.40 | 5.20 | 5.36 | 5.36 | qfq | 20,815,602 | 109,979,652 | 0.19% |
| 2026-01-26 | 5.58 | 5.60 | 5.34 | 5.35 | 5.35 | qfq | 27,049,902 | 146,715,706 | -3.78% |
| 2026-01-23 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | qfq | 22,532,124 | 124,208,039 | 1.46% |
| 2026-01-22 | 5.40 | 5.53 | 5.39 | 5.48 | 5.48 | qfq | 19,398,334 | 106,233,860 | 1.48% |
| 2026-01-21 | 5.34 | 5.47 | 5.33 | 5.40 | 5.40 | qfq | 15,457,512 | 83,513,321 | 0.00% |
| 2026-01-20 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 15,645,300 | 84,786,522 | -1.82% |
| 2026-01-19 | 5.50 | 5.50 | 5.39 | 5.50 | 5.50 | qfq | 16,275,500 | 88,863,691 | -0.18% |
| 2026-01-16 | 5.42 | 5.54 | 5.42 | 5.51 | 5.51 | qfq | 24,806,078 | 136,169,508 | 2.04% |
| 2026-01-15 | 5.38 | 5.41 | 5.33 | 5.40 | 5.40 | qfq | 17,241,000 | 92,457,523 | 0.00% |
| 2026-01-14 | 5.52 | 5.52 | 5.38 | 5.40 | 5.40 | qfq | 32,513,120 | 176,353,520 | -1.64% |
| 2026-01-13 | 5.63 | 5.65 | 5.47 | 5.49 | 5.49 | qfq | 37,204,100 | 205,756,370 | -2.31% |
| 2026-01-12 | 5.69 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 40,769,800 | 228,534,329 | -1.23% |
| 2026-01-09 | 5.76 | 5.80 | 5.60 | 5.69 | 5.69 | qfq | 48,305,700 | 274,201,407 | -1.22% |
| 2026-01-08 | 5.64 | 5.83 | 5.62 | 5.76 | 5.76 | qfq | 47,526,798 | 272,526,990 | 3.04% |
| 2026-01-07 | 5.66 | 5.80 | 5.56 | 5.59 | 5.59 | qfq | 40,269,200 | 227,094,933 | -2.44% |
| 2026-01-06 | 5.49 | 5.95 | 5.49 | 5.73 | 5.73 | qfq | 55,794,462 | 320,862,382 | 4.37% |
| 2026-01-05 | 5.57 | 5.57 | 5.44 | 5.49 | 5.49 | qfq | 25,008,500 | 137,497,426 | -1.61% |
| 2025-12-31 | 5.49 | 5.62 | 5.37 | 5.58 | 5.58 | qfq | 35,720,521 | 197,479,201 | 3.53% |
| 2025-12-30 | 5.47 | 5.47 | 5.35 | 5.39 | 5.39 | qfq | 21,832,421 | 117,731,927 | -1.46% |
| 2025-12-29 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | qfq | 24,944,446 | 136,406,448 | -0.55% |
| 2025-12-26 | 5.46 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 36,873,674 | 203,800,760 | -1.79% |
| 2025-12-25 | 5.36 | 5.81 | 5.30 | 5.60 | 5.60 | qfq | 54,414,936 | 303,818,633 | 3.90% |
| 2025-12-24 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | qfq | 38,310,800 | 205,990,510 | -1.10% |
| 2025-12-23 | 5.72 | 5.74 | 5.40 | 5.45 | 5.45 | qfq | 68,639,190 | 378,828,390 | -6.03% |
| 2025-12-22 | 5.51 | 5.92 | 5.40 | 5.80 | 5.80 | qfq | 97,453,213 | 556,462,647 | 7.81% |
| 2025-12-19 | 5.30 | 5.49 | 5.24 | 5.38 | 5.38 | qfq | 40,403,500 | 216,776,744 | 3.66% |
| 2025-12-18 | 5.16 | 5.34 | 5.10 | 5.19 | 5.19 | qfq | 33,026,062 | 173,481,908 | 0.97% |
| 2025-12-17 | 5.20 | 5.27 | 5.06 | 5.14 | 5.14 | qfq | 27,130,786 | 139,697,171 | -1.53% |
| 2025-12-16 | 5.18 | 5.38 | 5.13 | 5.22 | 5.22 | qfq | 48,176,760 | 251,519,787 | 3.37% |
| 2025-12-15 | 4.97 | 5.10 | 4.91 | 5.05 | 5.05 | qfq | 19,281,201 | 96,878,663 | 2.43% |
| 2025-12-12 | 4.92 | 5.00 | 4.91 | 4.93 | 4.93 | qfq | 9,274,300 | 45,966,229 | -0.40% |
| 2025-12-11 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | qfq | 13,899,100 | 69,000,082 | -1.00% |
| 2025-12-10 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | qfq | 7,535,100 | 37,604,827 | 0.00% |
| 2025-12-09 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | qfq | 9,655,600 | 48,455,682 | -1.57% |
| 2025-12-08 | 5.08 | 5.10 | 5.04 | 5.08 | 5.08 | qfq | 10,935,600 | 55,434,763 | 0.40% |
| 2025-12-05 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | qfq | 11,119,400 | 55,730,784 | 1.81% |
| 2025-12-04 | 4.97 | 5.05 | 4.90 | 4.97 | 4.97 | qfq | 13,078,800 | 65,156,494 | -0.20% |
| 2025-12-03 | 5.02 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 12,410,600 | 62,096,201 | -1.19% |
| 2025-12-02 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | qfq | 12,255,900 | 61,718,083 | -0.98% |
| 2025-12-01 | 5.10 | 5.17 | 5.07 | 5.09 | 5.09 | qfq | 14,255,726 | 72,681,972 | 0.00% |
| 2025-11-28 | 4.94 | 5.09 | 4.92 | 5.09 | 5.09 | qfq | 18,929,060 | 95,192,690 | 2.83% |
| 2025-11-27 | 4.94 | 4.99 | 4.92 | 4.95 | 4.95 | qfq | 12,070,300 | 59,879,332 | 0.20% |
| 2025-11-26 | 4.93 | 5.02 | 4.90 | 4.94 | 4.94 | qfq | 13,796,600 | 68,427,548 | 0.41% |
| 2025-11-25 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | qfq | 13,416,600 | 66,057,464 | 0.82% |
| 2025-11-24 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 14,763,300 | 71,979,237 | 0.41% |
| 2025-11-21 | 5.02 | 5.08 | 4.84 | 4.86 | 4.86 | qfq | 26,293,400 | 129,753,794 | -4.33% |
| 2025-11-20 | 5.17 | 5.22 | 5.05 | 5.08 | 5.08 | qfq | 19,242,402 | 98,169,461 | -1.17% |
| 2025-11-19 | 5.15 | 5.24 | 5.11 | 5.14 | 5.14 | qfq | 16,967,200 | 87,617,853 | -1.53% |
| 2025-11-18 | 5.36 | 5.37 | 5.18 | 5.22 | 5.22 | qfq | 27,274,900 | 143,088,291 | -3.15% |
| 2025-11-17 | 5.33 | 5.43 | 5.33 | 5.39 | 5.39 | qfq | 21,478,260 | 115,432,799 | 0.00% |
| 2025-11-14 | 5.44 | 5.50 | 5.39 | 5.39 | 5.39 | qfq | 21,601,700 | 117,754,585 | -1.46% |
| 2025-11-13 | 5.46 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 22,885,700 | 124,836,397 | -0.55% |
| 2025-11-12 | 5.62 | 5.62 | 5.45 | 5.50 | 5.50 | qfq | 31,665,140 | 174,706,636 | -2.48% |
| 2025-11-11 | 5.48 | 5.65 | 5.44 | 5.64 | 5.64 | qfq | 47,029,400 | 262,247,634 | 2.92% |
| 2025-11-10 | 5.44 | 5.55 | 5.35 | 5.48 | 5.48 | qfq | 33,623,600 | 182,830,690 | 0.18% |
| 2025-11-07 | 5.39 | 5.67 | 5.25 | 5.47 | 5.47 | qfq | 50,066,525 | 272,220,000 | 1.30% |
| 2025-11-06 | 5.40 | 5.42 | 5.34 | 5.40 | 5.40 | qfq | 25,813,460 | 138,737,180 | -0.92% |
| 2025-11-05 | 5.40 | 5.46 | 5.33 | 5.45 | 5.45 | qfq | 25,858,869 | 139,583,984 | -0.18% |
| 2025-11-04 | 5.60 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 32,011,104 | 175,169,300 | -1.27% |
| 2025-11-03 | 5.60 | 5.61 | 5.43 | 5.53 | 5.53 | qfq | 39,306,608 | 216,087,555 | -1.95% |
| 2025-10-31 | 5.60 | 5.67 | 5.54 | 5.64 | 5.64 | qfq | 49,502,372 | 277,567,546 | -1.57% |
| 2025-10-30 | 5.58 | 5.89 | 5.46 | 5.73 | 5.73 | qfq | 79,266,368 | 447,347,581 | 3.62% |
| 2025-10-29 | 5.60 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 71,062,700 | 392,197,200 | -3.66% |
| 2025-10-28 | 5.56 | 5.97 | 5.54 | 5.74 | 5.74 | qfq | 115,822,360 | 672,898,003 | 5.71% |
| 2025-10-27 | 5.45 | 5.54 | 5.39 | 5.43 | 5.43 | qfq | 40,100,900 | 218,005,411 | -1.09% |
| 2025-10-24 | 5.59 | 5.60 | 5.43 | 5.49 | 5.49 | qfq | 49,450,600 | 271,857,111 | -1.96% |
| 2025-10-23 | 5.89 | 5.95 | 5.50 | 5.60 | 5.60 | qfq | 65,748,200 | 370,002,254 | -3.95% |
| 2025-10-22 | 6.00 | 6.03 | 5.78 | 5.83 | 5.83 | qfq | 96,366,862 | 566,900,354 | -3.95% |
| 2025-10-21 | 5.72 | 6.07 | 5.57 | 6.07 | 6.07 | qfq | 61,861,070 | 364,529,881 | 9.96% |
| 2025-10-20 | 5.76 | 5.79 | 5.43 | 5.52 | 5.52 | qfq | 87,227,782 | 483,948,439 | -3.83% |
| 2025-10-17 | 6.12 | 6.28 | 5.57 | 5.74 | 5.74 | qfq | 128,830,143 | 763,477,628 | -6.51% |
| 2025-10-16 | 6.72 | 6.73 | 6.13 | 6.14 | 6.14 | qfq | 181,516,684 | 1,173,020,087 | 0.33% |
| 2025-10-15 | 6.10 | 6.12 | 5.83 | 6.12 | 6.12 | qfq | 39,744,661 | 240,915,212 | 10.07% |
| 2025-10-14 | 5.33 | 5.89 | 5.33 | 5.56 | 5.56 | qfq | 116,908,361 | 658,744,181 | 3.93% |
| 2025-10-13 | 5.20 | 5.47 | 5.15 | 5.35 | 5.35 | qfq | 99,282,495 | 529,681,696 | -2.73% |
| 2025-10-10 | 4.97 | 5.50 | 4.97 | 5.50 | 5.50 | qfq | 88,148,897 | 475,314,537 | 10.00% |
| 2025-10-09 | 5.34 | 5.34 | 4.98 | 5.00 | 5.00 | qfq | 117,287,072 | 599,537,052 | -1.96% |
| 2025-09-30 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | qfq | 32,309,748 | 163,336,721 | 9.91% |
| 2025-09-29 | 4.62 | 4.69 | 4.51 | 4.64 | 4.64 | qfq | 27,050,832 | 125,006,593 | -0.22% |
| 2025-09-26 | 4.59 | 4.85 | 4.55 | 4.65 | 4.65 | qfq | 32,163,800 | 151,798,481 | 1.31% |
| 2025-09-25 | 4.69 | 4.73 | 4.59 | 4.59 | 4.59 | qfq | 17,143,840 | 79,895,747 | -1.92% |
| 2025-09-24 | 4.71 | 4.74 | 4.64 | 4.68 | 4.68 | qfq | 16,742,000 | 78,381,523 | -0.64% |
| 2025-09-23 | 4.64 | 4.73 | 4.50 | 4.71 | 4.71 | qfq | 25,518,200 | 117,886,872 | 1.51% |
| 2025-09-22 | 4.62 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 17,737,400 | 82,013,951 | 0.65% |
| 2025-09-19 | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | qfq | 22,979,700 | 106,509,692 | -3.56% |
| 2025-09-18 | 4.84 | 4.92 | 4.70 | 4.78 | 4.78 | qfq | 28,919,131 | 140,272,495 | -1.65% |
| 2025-09-17 | 4.81 | 4.93 | 4.81 | 4.86 | 4.86 | qfq | 21,778,012 | 105,976,110 | 0.00% |
| 2025-09-16 | 4.75 | 4.88 | 4.70 | 4.86 | 4.86 | qfq | 29,728,836 | 143,035,012 | 2.32% |
| 2025-09-15 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | qfq | 25,559,500 | 120,656,335 | 2.15% |
| 2025-09-12 | 4.69 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 16,687,100 | 77,956,656 | -0.64% |
| 2025-09-11 | 4.66 | 4.69 | 4.53 | 4.68 | 4.68 | qfq | 19,607,920 | 90,435,733 | -0.21% |
| 2025-09-10 | 4.67 | 4.82 | 4.65 | 4.69 | 4.69 | qfq | 24,001,599 | 113,564,568 | 1.08% |
| 2025-09-09 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 16,320,300 | 76,420,559 | -1.49% |
| 2025-09-08 | 4.58 | 4.71 | 4.53 | 4.71 | 4.71 | qfq | 27,205,603 | 126,293,331 | 1.95% |
| 2025-09-05 | 4.50 | 4.64 | 4.42 | 4.62 | 4.62 | qfq | 27,662,100 | 126,211,764 | 3.13% |
| 2025-09-04 | 4.52 | 4.57 | 4.40 | 4.48 | 4.48 | qfq | 20,794,200 | 93,437,374 | 0.00% |
| 2025-09-03 | 4.63 | 4.75 | 4.47 | 4.48 | 4.48 | qfq | 23,251,202 | 106,486,003 | -3.66% |
| 2025-09-02 | 4.64 | 4.67 | 4.47 | 4.65 | 4.65 | qfq | 30,398,100 | 138,828,088 | 0.43% |
| 2025-09-01 | 4.73 | 4.77 | 4.60 | 4.63 | 4.63 | qfq | 34,519,600 | 160,937,629 | -2.94% |
| 2025-08-29 | 4.74 | 4.79 | 4.65 | 4.77 | 4.77 | qfq | 26,924,931 | 127,179,673 | 0.85% |
| 2025-08-28 | 4.83 | 4.92 | 4.50 | 4.73 | 4.73 | qfq | 39,675,500 | 186,448,311 | -2.07% |
| 2025-08-27 | 4.98 | 5.13 | 4.83 | 4.83 | 4.83 | qfq | 33,409,868 | 166,709,907 | -3.01% |
| 2025-08-26 | 4.90 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 27,472,376 | 136,435,499 | 1.43% |
| 2025-08-25 | 4.92 | 4.98 | 4.86 | 4.91 | 4.91 | qfq | 25,860,828 | 127,150,503 | 0.00% |
| 2025-08-22 | 4.91 | 4.92 | 4.84 | 4.91 | 4.91 | qfq | 19,563,918 | 95,521,182 | 0.20% |
| 2025-08-21 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | qfq | 22,536,502 | 110,537,324 | -0.81% |
| 2025-08-20 | 4.87 | 4.95 | 4.85 | 4.94 | 4.94 | qfq | 27,029,958 | 132,824,441 | 1.02% |
| 2025-08-19 | 4.82 | 4.92 | 4.79 | 4.89 | 4.89 | qfq | 30,056,134 | 146,197,667 | 2.09% |
| 2025-08-18 | 4.75 | 4.82 | 4.72 | 4.79 | 4.79 | qfq | 21,118,616 | 100,978,046 | 0.42% |
| 2025-08-15 | 4.80 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 19,846,431 | 95,186,453 | -0.63% |
| 2025-08-14 | 4.95 | 4.96 | 4.78 | 4.80 | 4.80 | qfq | 23,940,216 | 116,164,376 | -3.03% |
| 2025-08-13 | 4.85 | 4.96 | 4.85 | 4.95 | 4.95 | qfq | 27,648,500 | 135,957,461 | 2.06% |
| 2025-08-12 | 4.84 | 4.90 | 4.82 | 4.85 | 4.85 | qfq | 18,843,516 | 91,502,652 | 0.00% |
| 2025-08-11 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 20,316,600 | 98,637,874 | 0.62% |
| 2025-08-08 | 4.83 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 14,673,073 | 70,587,710 | -0.41% |
| 2025-08-07 | 4.84 | 4.92 | 4.80 | 4.84 | 4.84 | qfq | 21,757,433 | 105,309,811 | -0.21% |
| 2025-08-06 | 4.80 | 4.86 | 4.75 | 4.85 | 4.85 | qfq | 26,991,116 | 130,062,987 | 1.25% |
| 2025-08-05 | 4.68 | 4.86 | 4.68 | 4.79 | 4.79 | qfq | 28,355,730 | 135,779,568 | 2.13% |
| 2025-08-04 | 4.62 | 4.69 | 4.56 | 4.69 | 4.69 | qfq | 17,317,960 | 80,135,178 | 0.21% |
| 2025-08-01 | 4.60 | 4.79 | 4.58 | 4.68 | 4.68 | qfq | 30,192,810 | 141,264,127 | 2.18% |
| 2025-07-31 | 4.57 | 4.64 | 4.56 | 4.58 | 4.58 | qfq | 15,813,300 | 72,724,998 | 0.00% |
| 2025-07-30 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | qfq | 17,687,700 | 80,855,203 | -1.08% |
| 2025-07-29 | 4.69 | 4.70 | 4.57 | 4.63 | 4.63 | qfq | 20,866,200 | 96,297,742 | -1.28% |
| 2025-07-28 | 4.71 | 4.75 | 4.68 | 4.69 | 4.69 | qfq | 17,191,300 | 81,036,853 | -0.42% |
| 2025-07-25 | 4.70 | 4.72 | 4.67 | 4.71 | 4.71 | qfq | 14,220,124 | 66,821,626 | 0.21% |
| 2025-07-24 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | qfq | 17,418,340 | 81,678,636 | 0.21% |
| 2025-07-23 | 4.70 | 4.74 | 4.65 | 4.69 | 4.69 | qfq | 19,609,821 | 92,099,284 | -1.05% |
| 2025-07-22 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 30,933,200 | 146,942,153 | -1.66% |
| 2025-07-21 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 32,122,403 | 155,713,359 | -1.63% |
| 2025-07-18 | 4.89 | 4.96 | 4.85 | 4.90 | 4.90 | qfq | 29,996,903 | 147,071,190 | 0.20% |
| 2025-07-17 | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | qfq | 31,266,812 | 152,623,283 | 0.20% |
| 2025-07-16 | 4.88 | 4.95 | 4.73 | 4.88 | 4.88 | qfq | 43,261,900 | 209,291,489 | 1.04% |
| 2025-07-15 | 5.04 | 5.04 | 4.77 | 4.83 | 4.83 | qfq | 58,472,100 | 285,238,947 | -1.23% |
| 2025-07-14 | 4.81 | 4.93 | 4.76 | 4.89 | 4.89 | qfq | 59,762,836 | 289,416,796 | 2.73% |
| 2025-07-11 | 4.72 | 4.79 | 4.68 | 4.76 | 4.76 | qfq | 38,636,532 | 182,847,848 | 1.06% |
| 2025-07-10 | 4.79 | 4.83 | 4.66 | 4.71 | 4.71 | qfq | 32,958,700 | 155,239,765 | -0.63% |
| 2025-07-09 | 4.81 | 4.82 | 4.69 | 4.74 | 4.74 | qfq | 31,740,298 | 150,817,686 | -1.66% |
| 2025-07-08 | 4.86 | 4.87 | 4.75 | 4.82 | 4.82 | qfq | 29,684,980 | 142,356,238 | 0.42% |
| 2025-07-07 | 4.85 | 4.95 | 4.77 | 4.80 | 4.80 | qfq | 46,735,200 | 225,142,674 | -1.84% |
| 2025-07-04 | 4.97 | 5.09 | 4.89 | 4.89 | 4.89 | qfq | 47,143,516 | 234,835,659 | -1.81% |
| 2025-07-03 | 4.96 | 5.08 | 4.91 | 4.98 | 4.98 | qfq | 64,230,931 | 320,029,672 | -0.40% |
| 2025-07-02 | 5.21 | 5.42 | 5.00 | 5.00 | 5.00 | qfq | 102,011,735 | 529,213,714 | -5.48% |
| 2025-07-01 | 5.24 | 5.76 | 5.24 | 5.29 | 5.29 | qfq | 140,789,809 | 774,718,138 | -2.04% |
| 2025-06-30 | 4.79 | 5.50 | 4.64 | 5.40 | 5.40 | qfq | 156,817,187 | 791,603,208 | 6.09% |
| 2025-06-27 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | qfq | 11,946,167 | 60,805,990 | 9.94% |
| 2025-06-26 | 4.23 | 4.63 | 4.23 | 4.63 | 4.63 | qfq | 24,295,000 | 111,014,635 | 9.98% |
| 2025-06-25 | 4.13 | 4.23 | 4.10 | 4.21 | 4.21 | qfq | 54,653,876 | 228,018,172 | 0.72% |
| 2025-06-24 | 3.90 | 4.30 | 3.87 | 4.18 | 4.18 | qfq | 68,572,320 | 283,867,331 | 6.63% |
| 2025-06-23 | 3.84 | 3.96 | 3.80 | 3.92 | 3.92 | qfq | 41,664,453 | 162,580,135 | 0.51% |
| 2025-06-20 | 4.17 | 4.22 | 3.90 | 3.90 | 3.90 | qfq | 75,304,386 | 301,951,893 | -9.93% |
| 2025-06-19 | 4.55 | 4.55 | 4.33 | 4.33 | 4.33 | qfq | 85,472,313 | 374,570,268 | -9.98% |
| 2025-06-18 | 5.56 | 5.56 | 4.55 | 4.81 | 4.81 | qfq | 150,679,147 | 735,441,789 | -4.75% |
| 2025-06-17 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 2,595,400 | 13,106,770 | 10.02% |
| 2025-05-30 | 4.60 | 4.62 | 4.35 | 4.59 | 4.59 | qfq | 39,072,780 | 175,168,024 | 1.32% |
| 2025-05-29 | 4.30 | 4.55 | 4.28 | 4.53 | 4.53 | qfq | 37,536,788 | 167,615,254 | 5.35% |
| 2025-05-28 | 4.24 | 4.36 | 4.20 | 4.30 | 4.30 | qfq | 22,397,475 | 95,921,566 | 0.94% |
| 2025-05-27 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 15,786,500 | 66,747,298 | 1.67% |
| 2025-05-26 | 4.15 | 4.25 | 4.10 | 4.19 | 4.19 | qfq | 13,983,302 | 58,559,140 | 0.96% |
| 2025-05-23 | 4.13 | 4.32 | 4.10 | 4.15 | 4.15 | qfq | 21,925,300 | 92,145,547 | 0.48% |
| 2025-05-22 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 14,719,718 | 61,041,488 | -1.43% |
| 2025-05-21 | 4.27 | 4.28 | 4.13 | 4.19 | 4.19 | qfq | 22,008,600 | 92,186,843 | -1.87% |
| 2025-05-20 | 4.20 | 4.29 | 4.17 | 4.27 | 4.27 | qfq | 18,807,700 | 79,886,940 | 2.15% |
| 2025-05-19 | 4.21 | 4.25 | 4.13 | 4.18 | 4.18 | qfq | 17,910,700 | 74,720,747 | 0.24% |
| 2025-05-16 | 4.05 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 24,644,008 | 101,697,377 | 3.22% |
| 2025-05-15 | 4.17 | 4.17 | 4.02 | 4.04 | 4.04 | qfq | 19,294,800 | 78,395,524 | -1.94% |
| 2025-05-14 | 4.08 | 4.20 | 4.04 | 4.12 | 4.12 | qfq | 20,711,376 | 85,457,512 | 0.24% |
| 2025-05-13 | 4.14 | 4.16 | 4.04 | 4.11 | 4.11 | qfq | 20,755,940 | 84,978,002 | 0.49% |
| 2025-05-12 | 4.10 | 4.12 | 4.00 | 4.09 | 4.09 | qfq | 29,404,140 | 119,319,565 | 0.49% |
| 2025-05-09 | 4.13 | 4.40 | 4.05 | 4.07 | 4.07 | qfq | 49,292,300 | 206,697,019 | -2.40% |
| 2025-05-08 | 3.88 | 4.25 | 3.85 | 4.17 | 4.17 | qfq | 52,217,103 | 214,682,386 | 6.92% |
| 2025-05-07 | 3.87 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 21,874,149 | 84,750,079 | 1.30% |
| 2025-05-06 | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 25,551,475 | 97,334,616 | 0.52% |
| 2025-04-30 | 3.68 | 3.86 | 3.68 | 3.83 | 3.83 | qfq | 33,243,700 | 126,034,062 | 4.36% |
| 2025-04-29 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | qfq | 26,902,300 | 97,347,745 | 3.97% |
| 2025-04-28 | 3.54 | 3.59 | 3.42 | 3.53 | 3.53 | qfq | 27,797,175 | 97,495,883 | -0.84% |
| 2025-04-25 | 3.36 | 3.65 | 3.35 | 3.56 | 3.56 | qfq | 44,216,241 | 155,854,570 | 6.27% |
| 2025-04-24 | 3.40 | 3.41 | 3.32 | 3.35 | 3.35 | qfq | 16,403,202 | 55,120,594 | -1.47% |
| 2025-04-23 | 3.36 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 12,138,100 | 41,253,423 | 1.19% |
| 2025-04-22 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 13,404,605 | 44,848,524 | 0.60% |
| 2025-04-21 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | qfq | 11,349,000 | 37,388,711 | 2.14% |
| 2025-04-18 | 3.24 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 9,156,873 | 29,835,495 | 0.00% |
| 2025-04-17 | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 9,435,500 | 30,773,878 | 0.62% |
| 2025-04-16 | 3.33 | 3.34 | 3.19 | 3.25 | 3.25 | qfq | 14,031,800 | 45,609,125 | -2.99% |
| 2025-04-15 | 3.34 | 3.42 | 3.30 | 3.35 | 3.35 | qfq | 17,607,980 | 58,949,074 | 0.60% |
| 2025-04-14 | 3.23 | 3.41 | 3.23 | 3.33 | 3.33 | qfq | 22,514,300 | 75,078,928 | 4.39% |
| 2025-04-11 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | qfq | 15,648,821 | 50,201,072 | 0.31% |
| 2025-04-10 | 3.16 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 21,117,000 | 67,402,171 | 2.25% |
| 2025-04-09 | 3.02 | 3.13 | 2.78 | 3.11 | 3.11 | qfq | 29,077,802 | 86,640,635 | 1.97% |
| 2025-04-08 | 3.05 | 3.15 | 2.99 | 3.05 | 3.05 | qfq | 30,469,308 | 92,948,340 | -2.56% |
| 2025-04-07 | 3.32 | 3.32 | 3.13 | 3.13 | 3.13 | qfq | 24,479,600 | 77,564,808 | -10.06% |
| 2025-04-03 | 3.45 | 3.57 | 3.44 | 3.48 | 3.48 | qfq | 19,310,700 | 67,404,400 | -0.57% |
| 2025-04-02 | 3.45 | 3.54 | 3.38 | 3.50 | 3.50 | qfq | 26,936,300 | 93,691,907 | 1.74% |
| 2025-04-01 | 3.38 | 3.58 | 3.38 | 3.44 | 3.44 | qfq | 40,850,400 | 142,936,861 | 1.78% |
| 2025-03-31 | 3.38 | 3.54 | 3.38 | 3.38 | 3.38 | qfq | 52,814,924 | 180,600,235 | -10.11% |
| 2025-03-28 | 3.86 | 3.88 | 3.76 | 3.76 | 3.76 | qfq | 27,303,253 | 103,790,445 | -2.08% |
| 2025-03-27 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 27,974,720 | 108,176,901 | -2.78% |
| 2025-03-26 | 3.88 | 4.02 | 3.86 | 3.95 | 3.95 | qfq | 31,558,132 | 124,697,057 | 1.80% |
| 2025-03-25 | 4.00 | 4.04 | 3.81 | 3.88 | 3.88 | qfq | 52,640,322 | 205,796,287 | -1.52% |
| 2025-03-24 | 4.23 | 4.31 | 3.88 | 3.94 | 3.94 | qfq | 65,851,521 | 264,220,159 | -6.86% |
| 2025-03-21 | 4.88 | 4.88 | 4.21 | 4.23 | 4.23 | qfq | 111,048,817 | 499,444,897 | -4.73% |
| 2025-03-20 | 4.15 | 4.44 | 4.09 | 4.44 | 4.44 | qfq | 25,117,332 | 109,993,684 | 9.90% |
| 2025-03-19 | 4.05 | 4.20 | 4.01 | 4.04 | 4.04 | qfq | 32,843,617 | 134,414,386 | 0.00% |
| 2025-03-18 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 24,345,500 | 98,388,121 | 0.75% |
| 2025-03-17 | 3.90 | 4.17 | 3.89 | 4.01 | 4.01 | qfq | 45,349,699 | 182,934,528 | 2.82% |
| 2025-03-14 | 3.99 | 3.99 | 3.80 | 3.90 | 3.90 | qfq | 42,813,537 | 165,403,529 | -2.01% |
| 2025-03-13 | 3.93 | 4.10 | 3.88 | 3.98 | 3.98 | qfq | 49,035,859 | 194,824,481 | 0.51% |
| 2025-03-12 | 4.07 | 4.16 | 3.95 | 3.96 | 3.96 | qfq | 72,050,419 | 291,590,541 | -1.25% |
| 2025-03-11 | 3.74 | 4.22 | 3.74 | 4.01 | 4.01 | qfq | 111,680,924 | 453,192,151 | 1.26% |
| 2025-03-10 | 3.61 | 3.96 | 3.61 | 3.96 | 3.96 | qfq | 49,248,950 | 191,588,640 | 10.00% |
| 2025-03-07 | 3.50 | 3.78 | 3.44 | 3.60 | 3.60 | qfq | 40,714,592 | 146,094,376 | 2.86% |
| 2025-03-06 | 3.37 | 3.59 | 3.37 | 3.50 | 3.50 | qfq | 24,788,216 | 86,351,630 | 3.86% |
| 2025-03-05 | 3.39 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 10,960,002 | 36,746,654 | -1.17% |
| 2025-03-04 | 3.35 | 3.41 | 3.33 | 3.41 | 3.41 | qfq | 10,564,960 | 35,743,349 | 1.19% |
| 2025-03-03 | 3.38 | 3.44 | 3.34 | 3.37 | 3.37 | qfq | 13,337,000 | 45,206,666 | -0.30% |
| 2025-02-28 | 3.50 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 16,452,160 | 56,461,808 | -4.25% |
| 2025-02-27 | 3.53 | 3.58 | 3.46 | 3.53 | 3.53 | qfq | 18,064,221 | 63,383,426 | 0.28% |
| 2025-02-26 | 3.42 | 3.53 | 3.40 | 3.52 | 3.52 | qfq | 19,072,281 | 66,584,011 | 3.53% |
| 2025-02-25 | 3.33 | 3.44 | 3.32 | 3.40 | 3.40 | qfq | 15,005,400 | 51,073,632 | 0.89% |
| 2025-02-24 | 3.36 | 3.41 | 3.32 | 3.37 | 3.37 | qfq | 12,806,860 | 43,157,388 | 0.60% |
| 2025-02-21 | 3.38 | 3.39 | 3.30 | 3.35 | 3.35 | qfq | 13,625,001 | 45,515,606 | -1.18% |
| 2025-02-20 | 3.38 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 13,304,400 | 44,924,378 | 0.89% |
| 2025-02-19 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | qfq | 11,208,000 | 37,313,123 | 2.75% |
| 2025-02-18 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | qfq | 13,838,300 | 46,033,715 | -3.25% |
| 2025-02-17 | 3.32 | 3.40 | 3.29 | 3.38 | 3.38 | qfq | 17,097,672 | 57,452,742 | 2.74% |
| 2025-02-14 | 3.35 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 17,335,600 | 57,695,668 | -1.50% |
| 2025-02-13 | 3.41 | 3.43 | 3.34 | 3.34 | 3.34 | qfq | 8,727,000 | 29,426,065 | -2.05% |
| 2025-02-12 | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | qfq | 11,247,200 | 38,086,760 | 0.59% |
| 2025-02-11 | 3.43 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 9,533,100 | 32,228,291 | -0.88% |
| 2025-02-10 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 8,739,200 | 29,825,287 | 0.88% |
| 2025-02-07 | 3.36 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 12,837,700 | 43,502,064 | 2.11% |
| 2025-02-06 | 3.27 | 3.33 | 3.19 | 3.32 | 3.32 | qfq | 13,176,800 | 43,027,358 | 1.84% |
| 2025-02-05 | 3.25 | 3.30 | 3.20 | 3.26 | 3.26 | qfq | 9,804,802 | 31,890,507 | 2.19% |
| 2025-01-27 | 3.26 | 3.30 | 3.18 | 3.19 | 3.19 | qfq | 12,230,200 | 39,633,355 | -1.54% |
| 2025-01-24 | 3.21 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 11,427,548 | 36,833,826 | 1.25% |
| 2025-01-23 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | qfq | 10,490,300 | 34,072,142 | 0.31% |
| 2025-01-22 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | qfq | 9,406,400 | 30,260,734 | -1.85% |
| 2025-01-21 | 3.32 | 3.33 | 3.22 | 3.25 | 3.25 | qfq | 8,997,800 | 29,260,822 | -1.22% |
| 2025-01-20 | 3.27 | 3.33 | 3.19 | 3.29 | 3.29 | qfq | 10,938,700 | 35,910,160 | 1.23% |
| 2025-01-17 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 7,319,300 | 23,794,089 | -0.91% |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 9,300,800 | 30,568,738 | 0.92% |
| 2025-01-15 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 10,800,700 | 35,195,060 | -0.91% |
| 2025-01-14 | 3.11 | 3.31 | 3.11 | 3.28 | 3.28 | qfq | 15,612,021 | 50,357,629 | 5.47% |
| 2025-01-13 | 3.05 | 3.17 | 2.99 | 3.11 | 3.11 | qfq | 12,037,700 | 37,246,023 | 0.97% |
| 2025-01-10 | 3.15 | 3.21 | 3.08 | 3.08 | 3.08 | qfq | 11,474,700 | 36,022,076 | -2.53% |
| 2025-01-09 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 10,694,900 | 33,759,666 | 0.64% |
| 2025-01-08 | 3.14 | 3.17 | 3.03 | 3.14 | 3.14 | qfq | 12,333,200 | 38,328,676 | -0.32% |
| 2025-01-07 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | qfq | 9,770,400 | 30,438,858 | 2.27% |
| 2025-01-06 | 3.10 | 3.13 | 2.99 | 3.08 | 3.08 | qfq | 15,117,200 | 46,346,850 | -1.60% |
| 2025-01-03 | 3.30 | 3.33 | 3.11 | 3.13 | 3.13 | qfq | 17,191,400 | 54,716,891 | -4.57% |
| 2025-01-02 | 3.33 | 3.41 | 3.20 | 3.28 | 3.28 | qfq | 19,744,960 | 65,720,545 | -1.50% |
| 2024-12-31 | 3.42 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 17,259,784 | 58,272,655 | -2.63% |
| 2024-12-30 | 3.46 | 3.49 | 3.35 | 3.42 | 3.42 | qfq | 18,131,128 | 61,686,577 | -2.84% |
| 2024-12-27 | 3.46 | 3.57 | 3.43 | 3.52 | 3.52 | qfq | 13,958,011 | 49,180,049 | 1.73% |
| 2024-12-26 | 3.39 | 3.52 | 3.39 | 3.46 | 3.46 | qfq | 16,776,584 | 57,830,291 | 2.06% |
| 2024-12-25 | 3.50 | 3.52 | 3.31 | 3.39 | 3.39 | qfq | 18,498,232 | 62,736,183 | -3.14% |
| 2024-12-24 | 3.55 | 3.61 | 3.45 | 3.50 | 3.50 | qfq | 19,161,612 | 67,274,534 | -0.85% |
| 2024-12-23 | 3.83 | 3.83 | 3.50 | 3.53 | 3.53 | qfq | 26,161,200 | 94,704,796 | -7.59% |
| 2024-12-20 | 3.77 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 17,437,112 | 66,421,778 | 1.06% |
| 2024-12-19 | 3.77 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 22,374,040 | 84,099,904 | -1.56% |
| 2024-12-18 | 3.85 | 3.92 | 3.75 | 3.84 | 3.84 | qfq | 22,079,695 | 85,041,116 | -0.52% |
| 2024-12-17 | 4.04 | 4.16 | 3.80 | 3.86 | 3.86 | qfq | 43,417,376 | 172,295,087 | -5.16% |
| 2024-12-16 | 4.11 | 4.23 | 4.03 | 4.07 | 4.07 | qfq | 31,226,027 | 127,845,136 | -0.97% |
| 2024-12-13 | 4.24 | 4.37 | 4.10 | 4.11 | 4.11 | qfq | 44,074,500 | 184,851,549 | -3.97% |
| 2024-12-12 | 4.12 | 4.35 | 4.06 | 4.28 | 4.28 | qfq | 57,828,166 | 244,085,700 | 3.88% |
| 2024-12-11 | 4.03 | 4.14 | 3.99 | 4.12 | 4.12 | qfq | 29,485,140 | 120,616,221 | 1.48% |
| 2024-12-10 | 4.23 | 4.24 | 4.04 | 4.06 | 4.06 | qfq | 37,416,200 | 153,462,519 | -1.22% |
| 2024-12-09 | 4.16 | 4.25 | 4.03 | 4.11 | 4.11 | qfq | 36,443,312 | 150,156,399 | -1.44% |
| 2024-12-06 | 4.20 | 4.26 | 4.07 | 4.17 | 4.17 | qfq | 43,035,800 | 178,554,358 | 0.24% |
| 2024-12-05 | 3.95 | 4.16 | 3.94 | 4.16 | 4.16 | qfq | 54,528,601 | 222,882,836 | 4.79% |
| 2024-12-04 | 4.01 | 4.15 | 3.94 | 3.97 | 3.97 | qfq | 45,681,640 | 184,147,006 | -1.73% |
| 2024-12-03 | 4.11 | 4.15 | 4.00 | 4.04 | 4.04 | qfq | 61,205,300 | 248,051,382 | -2.65% |
| 2024-12-02 | 4.00 | 4.29 | 3.98 | 4.15 | 4.15 | qfq | 76,235,368 | 314,395,095 | 4.01% |
| 2024-11-29 | 3.88 | 4.07 | 3.79 | 3.99 | 3.99 | qfq | 65,924,845 | 257,969,758 | 1.27% |
| 2024-11-28 | 4.03 | 4.14 | 3.87 | 3.94 | 3.94 | qfq | 74,232,583 | 294,762,116 | -1.01% |
| 2024-11-27 | 4.01 | 4.19 | 3.98 | 3.98 | 3.98 | qfq | 104,968,957 | 420,111,831 | -9.95% |
| 2024-11-26 | 4.42 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 49,999,396 | 220,605,427 | 9.95% |
| 2024-11-25 | 3.68 | 4.02 | 3.68 | 4.02 | 4.02 | qfq | 25,026,020 | 98,635,064 | 10.14% |
| 2024-11-22 | 3.91 | 3.95 | 3.62 | 3.65 | 3.65 | qfq | 61,685,028 | 233,003,903 | -7.12% |
| 2024-11-21 | 4.09 | 4.09 | 3.84 | 3.93 | 3.93 | qfq | 100,305,208 | 394,072,332 | -3.91% |
| 2024-11-20 | 3.62 | 4.09 | 3.60 | 4.09 | 4.09 | qfq | 79,054,894 | 315,923,313 | 9.95% |
| 2024-11-19 | 3.55 | 3.78 | 3.50 | 3.72 | 3.72 | qfq | 53,705,236 | 195,842,380 | 6.29% |
| 2024-11-18 | 3.50 | 3.70 | 3.46 | 3.50 | 3.50 | qfq | 32,596,554 | 116,127,157 | 2.04% |
| 2024-11-15 | 3.44 | 3.56 | 3.40 | 3.43 | 3.43 | qfq | 21,339,401 | 74,209,628 | -0.87% |
| 2024-11-14 | 3.57 | 3.58 | 3.40 | 3.46 | 3.46 | qfq | 24,665,601 | 85,763,755 | -3.08% |
| 2024-11-13 | 3.59 | 3.64 | 3.50 | 3.57 | 3.57 | qfq | 16,998,000 | 60,489,724 | -1.38% |
| 2024-11-12 | 3.63 | 3.69 | 3.58 | 3.62 | 3.62 | qfq | 20,781,021 | 75,554,174 | -0.55% |
| 2024-11-11 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 16,541,647 | 59,923,376 | 1.39% |
| 2024-11-08 | 3.69 | 3.71 | 3.58 | 3.59 | 3.59 | qfq | 19,435,600 | 70,717,998 | -1.64% |
| 2024-11-07 | 3.59 | 3.68 | 3.54 | 3.65 | 3.65 | qfq | 22,549,521 | 81,708,408 | 1.67% |
| 2024-11-06 | 3.50 | 3.70 | 3.45 | 3.59 | 3.59 | qfq | 31,641,848 | 113,215,517 | 2.87% |
| 2024-11-05 | 3.43 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 14,177,819 | 49,235,045 | 1.45% |
| 2024-11-04 | 3.33 | 3.46 | 3.32 | 3.44 | 3.44 | qfq | 14,720,336 | 50,199,725 | 3.61% |
| 2024-11-01 | 3.47 | 3.51 | 3.31 | 3.32 | 3.32 | qfq | 16,838,300 | 56,836,079 | -4.60% |
| 2024-10-31 | 3.38 | 3.52 | 3.35 | 3.48 | 3.48 | qfq | 20,111,300 | 69,401,738 | 2.96% |
| 2024-10-30 | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | qfq | 17,233,037 | 58,205,048 | 1.20% |
| 2024-10-29 | 3.45 | 3.48 | 3.31 | 3.34 | 3.34 | qfq | 18,781,000 | 63,278,139 | -2.34% |
| 2024-10-28 | 3.26 | 3.42 | 3.25 | 3.42 | 3.42 | qfq | 19,491,046 | 65,639,904 | 4.91% |
| 2024-10-25 | 3.19 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 13,789,602 | 44,897,245 | 2.19% |
| 2024-10-24 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 12,010,266 | 38,219,504 | 0.63% |
| 2024-10-23 | 3.11 | 3.24 | 3.11 | 3.17 | 3.17 | qfq | 15,451,566 | 49,162,789 | 1.60% |
| 2024-10-22 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | qfq | 13,781,582 | 42,790,493 | 1.96% |
| 2024-10-21 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 13,149,478 | 40,266,706 | -0.33% |
| 2024-10-18 | 3.05 | 3.12 | 3.02 | 3.07 | 3.07 | qfq | 15,549,698 | 47,756,882 | 0.66% |
| 2024-10-17 | 3.10 | 3.17 | 3.04 | 3.05 | 3.05 | qfq | 13,906,276 | 43,107,029 | -1.29% |
| 2024-10-16 | 3.05 | 3.10 | 3.02 | 3.09 | 3.09 | qfq | 11,912,724 | 36,633,263 | 0.32% |
| 2024-10-15 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 13,837,624 | 43,069,456 | -2.84% |
| 2024-10-14 | 3.14 | 3.18 | 3.09 | 3.17 | 3.17 | qfq | 10,340,500 | 32,449,063 | 2.59% |
| 2024-10-11 | 3.22 | 3.22 | 3.06 | 3.09 | 3.09 | qfq | 15,972,952 | 50,163,670 | -3.74% |
| 2024-10-10 | 3.20 | 3.27 | 3.11 | 3.21 | 3.21 | qfq | 16,391,900 | 52,599,986 | 1.26% |
| 2024-10-09 | 3.41 | 3.41 | 3.16 | 3.17 | 3.17 | qfq | 29,508,648 | 96,052,903 | -7.85% |
| 2024-10-08 | 3.65 | 3.65 | 3.27 | 3.44 | 3.44 | qfq | 41,917,284 | 144,743,473 | 3.30% |
| 2024-09-30 | 3.16 | 3.36 | 3.07 | 3.33 | 3.33 | qfq | 33,708,688 | 108,864,359 | 9.18% |
| 2024-09-27 | 3.00 | 3.07 | 2.96 | 3.05 | 3.05 | qfq | 14,821,900 | 44,718,261 | 2.69% |
| 2024-09-26 | 2.86 | 2.97 | 2.85 | 2.97 | 2.97 | qfq | 13,429,300 | 39,215,273 | 3.85% |
| 2024-09-25 | 2.81 | 2.92 | 2.81 | 2.86 | 2.86 | qfq | 13,249,700 | 38,114,617 | 2.14% |
| 2024-09-24 | 2.72 | 2.80 | 2.70 | 2.80 | 2.80 | qfq | 10,059,000 | 27,809,292 | 3.32% |
| 2024-09-23 | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 5,325,100 | 14,394,669 | 0.74% |
| 2024-09-20 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 5,358,300 | 14,456,587 | -0.37% |
| 2024-09-19 | 2.63 | 2.70 | 2.62 | 2.70 | 2.70 | qfq | 9,630,600 | 25,765,047 | 2.66% |
| 2024-09-18 | 2.64 | 2.64 | 2.56 | 2.63 | 2.63 | qfq | 6,779,400 | 17,643,286 | -0.38% |
| 2024-09-13 | 2.63 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 6,862,500 | 18,031,116 | 0.38% |
| 2024-09-12 | 2.61 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 5,223,700 | 13,796,704 | 0.77% |
| 2024-09-11 | 2.65 | 2.66 | 2.60 | 2.61 | 2.61 | qfq | 5,696,600 | 14,969,151 | -1.88% |
| 2024-09-10 | 2.64 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 7,234,500 | 19,087,856 | 0.76% |
| 2024-09-09 | 2.61 | 2.66 | 2.55 | 2.64 | 2.64 | qfq | 6,331,600 | 16,601,599 | 1.15% |
| 2024-09-06 | 2.66 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 6,081,028 | 16,098,845 | -1.14% |
| 2024-09-05 | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 4,802,240 | 12,694,721 | 0.38% |
| 2024-09-04 | 2.63 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 5,006,600 | 13,245,729 | -0.75% |
| 2024-09-03 | 2.63 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 4,855,200 | 12,850,719 | 0.76% |
| 2024-09-02 | 2.64 | 2.71 | 2.63 | 2.63 | 2.63 | qfq | 7,746,028 | 20,647,123 | -0.38% |
| 2024-08-30 | 2.59 | 2.68 | 2.59 | 2.64 | 2.64 | qfq | 8,184,100 | 21,702,827 | 2.33% |
| 2024-08-29 | 2.53 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 5,887,300 | 15,152,031 | 1.18% |
| 2024-08-28 | 2.54 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 4,887,300 | 12,523,193 | 0.00% |
| 2024-08-27 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | qfq | 6,136,900 | 15,805,114 | -3.04% |
| 2024-08-26 | 2.55 | 2.63 | 2.54 | 2.63 | 2.63 | qfq | 7,434,800 | 19,323,682 | 3.95% |
| 2024-08-23 | 2.56 | 2.58 | 2.50 | 2.53 | 2.53 | qfq | 6,370,100 | 16,202,110 | -1.56% |
| 2024-08-22 | 2.64 | 2.66 | 2.55 | 2.57 | 2.57 | qfq | 8,593,300 | 22,339,475 | -2.65% |
| 2024-08-21 | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 5,236,900 | 13,827,730 | -0.38% |
| 2024-08-20 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 7,037,658 | 18,677,818 | -1.12% |
| 2024-08-19 | 2.68 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 5,781,000 | 15,549,743 | 0.37% |
| 2024-08-16 | 2.74 | 2.75 | 2.67 | 2.67 | 2.67 | qfq | 7,763,200 | 21,052,863 | -2.20% |
| 2024-08-15 | 2.70 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 6,718,700 | 18,315,117 | 0.74% |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 4,870,000 | 13,216,188 | -0.73% |
| 2024-08-13 | 2.68 | 2.73 | 2.66 | 2.73 | 2.73 | qfq | 6,504,400 | 17,566,945 | 1.49% |
| 2024-08-12 | 2.73 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 6,819,160 | 18,436,754 | -1.82% |
| 2024-08-09 | 2.78 | 2.81 | 2.74 | 2.74 | 2.74 | qfq | 8,269,900 | 22,910,187 | -1.44% |
| 2024-08-08 | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 11,671,900 | 32,414,567 | -1.77% |
| 2024-08-07 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 9,950,532 | 28,266,057 | -0.70% |
| 2024-08-06 | 2.85 | 2.89 | 2.80 | 2.85 | 2.85 | qfq | 13,962,300 | 39,563,557 | 1.06% |
| 2024-08-05 | 2.89 | 2.97 | 2.82 | 2.82 | 2.82 | qfq | 18,885,190 | 54,319,433 | -3.42% |
| 2024-08-02 | 2.92 | 3.06 | 2.90 | 2.92 | 2.92 | qfq | 24,905,600 | 73,555,256 | -1.02% |
| 2024-08-01 | 2.89 | 2.99 | 2.86 | 2.95 | 2.95 | qfq | 18,086,198 | 52,950,384 | 1.72% |
| 2024-07-31 | 2.81 | 2.93 | 2.81 | 2.90 | 2.90 | qfq | 18,656,900 | 53,815,337 | 2.84% |
| 2024-07-30 | 2.82 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 10,282,208 | 28,873,938 | 0.00% |
| 2024-07-29 | 2.75 | 2.86 | 2.75 | 2.82 | 2.82 | qfq | 17,737,600 | 49,957,927 | 2.55% |
| 2024-07-26 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | qfq | 16,813,600 | 45,675,160 | 4.56% |
| 2024-07-25 | 2.60 | 2.66 | 2.58 | 2.63 | 2.63 | qfq | 7,724,600 | 20,275,391 | 0.77% |
| 2024-07-24 | 2.67 | 2.70 | 2.59 | 2.61 | 2.61 | qfq | 13,574,700 | 35,619,787 | -2.97% |
| 2024-07-23 | 2.66 | 2.79 | 2.64 | 2.69 | 2.69 | qfq | 16,926,702 | 46,128,432 | 1.13% |
| 2024-07-22 | 2.64 | 2.71 | 2.63 | 2.66 | 2.66 | qfq | 9,817,052 | 26,259,619 | 1.14% |
| 2024-07-19 | 2.68 | 2.76 | 2.63 | 2.63 | 2.63 | qfq | 14,501,305 | 39,092,727 | -1.87% |
| 2024-07-18 | 2.70 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 12,345,994 | 32,768,267 | -1.47% |
| 2024-07-17 | 2.80 | 2.84 | 2.72 | 2.72 | 2.72 | qfq | 15,702,708 | 43,431,060 | -2.86% |
| 2024-07-16 | 2.76 | 2.87 | 2.74 | 2.80 | 2.80 | qfq | 21,919,558 | 61,553,429 | 1.45% |
| 2024-07-15 | 2.86 | 2.89 | 2.75 | 2.76 | 2.76 | qfq | 22,223,400 | 62,338,745 | -4.83% |
| 2024-07-12 | 2.73 | 2.95 | 2.73 | 2.90 | 2.90 | qfq | 33,484,600 | 95,117,732 | 6.62% |
| 2024-07-11 | 2.66 | 2.85 | 2.65 | 2.72 | 2.72 | qfq | 21,159,900 | 58,053,375 | 4.21% |
| 2024-07-10 | 2.64 | 2.74 | 2.60 | 2.61 | 2.61 | qfq | 19,578,000 | 51,835,823 | -3.69% |
| 2024-07-09 | 2.77 | 2.78 | 2.63 | 2.71 | 2.71 | qfq | 22,596,000 | 60,995,855 | -3.21% |
| 2024-07-08 | 2.74 | 2.94 | 2.73 | 2.80 | 2.80 | qfq | 26,927,735 | 76,345,445 | 0.72% |
| 2024-07-05 | 2.72 | 2.83 | 2.63 | 2.78 | 2.78 | qfq | 13,995,543 | 38,314,611 | 3.73% |
| 2024-07-04 | 2.83 | 2.85 | 2.67 | 2.68 | 2.68 | qfq | 12,374,035 | 33,954,432 | -4.63% |
| 2024-07-03 | 2.85 | 2.95 | 2.80 | 2.81 | 2.81 | qfq | 19,339,608 | 55,512,322 | -1.75% |
| 2024-07-02 | 2.75 | 3.03 | 2.70 | 2.86 | 2.86 | qfq | 24,784,300 | 71,025,406 | 3.62% |
| 2024-07-01 | 2.68 | 2.89 | 2.62 | 2.76 | 2.76 | qfq | 16,295,400 | 44,742,784 | 3.76% |
| 2024-06-28 | 2.63 | 2.73 | 2.60 | 2.66 | 2.66 | qfq | 9,491,200 | 25,455,685 | 0.76% |
| 2024-06-27 | 2.71 | 2.74 | 2.64 | 2.64 | 2.64 | qfq | 8,499,000 | 22,737,173 | -3.30% |
| 2024-06-26 | 2.62 | 2.74 | 2.59 | 2.73 | 2.73 | qfq | 8,264,200 | 22,069,247 | 3.41% |
| 2024-06-25 | 2.57 | 2.68 | 2.56 | 2.64 | 2.64 | qfq | 10,279,800 | 27,143,303 | 3.13% |
| 2024-06-24 | 2.69 | 2.69 | 2.55 | 2.56 | 2.56 | qfq | 10,451,600 | 27,190,934 | -4.83% |
| 2024-06-21 | 2.68 | 2.75 | 2.64 | 2.69 | 2.69 | qfq | 6,270,200 | 16,989,687 | 0.37% |
| 2024-06-20 | 2.78 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 9,729,700 | 26,373,011 | -3.25% |
| 2024-06-19 | 2.78 | 2.84 | 2.77 | 2.77 | 2.77 | qfq | 8,748,400 | 24,492,860 | -0.72% |
| 2024-06-18 | 2.67 | 2.80 | 2.63 | 2.79 | 2.79 | qfq | 14,976,640 | 40,941,145 | 4.89% |
| 2024-06-17 | 2.72 | 2.75 | 2.65 | 2.66 | 2.66 | qfq | 9,484,392 | 25,501,257 | -2.21% |
| 2024-06-14 | 2.72 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 5,359,700 | 14,546,307 | 0.00% |
| 2024-06-13 | 2.80 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 7,419,500 | 20,363,527 | -2.86% |
| 2024-06-12 | 2.74 | 2.81 | 2.73 | 2.80 | 2.80 | qfq | 7,378,905 | 20,571,277 | 1.82% |
| 2024-06-11 | 2.80 | 2.81 | 2.69 | 2.75 | 2.75 | qfq | 10,778,100 | 29,504,428 | -2.14% |
| 2024-06-07 | 2.70 | 2.83 | 2.70 | 2.81 | 2.81 | qfq | 17,293,500 | 47,809,793 | 5.24% |
| 2024-06-06 | 2.83 | 2.86 | 2.63 | 2.67 | 2.67 | qfq | 21,410,700 | 57,735,519 | -5.65% |
| 2024-06-05 | 2.92 | 2.93 | 2.83 | 2.83 | 2.83 | qfq | 12,632,700 | 36,259,918 | -3.41% |
| 2024-06-04 | 2.99 | 2.99 | 2.90 | 2.93 | 2.93 | qfq | 11,184,786 | 32,789,364 | -2.33% |
| 2024-06-03 | 3.14 | 3.15 | 2.95 | 3.00 | 3.00 | qfq | 14,634,872 | 44,049,075 | -4.15% |
| 2024-05-31 | 3.05 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 10,281,288 | 32,003,239 | 2.62% |
| 2024-05-30 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 11,804,600 | 36,391,672 | -0.97% |
| 2024-05-29 | 3.05 | 3.23 | 3.04 | 3.08 | 3.08 | qfq | 13,682,400 | 42,366,144 | 0.33% |
| 2024-05-28 | 3.10 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 6,561,100 | 20,202,927 | -0.97% |
| 2024-05-27 | 3.13 | 3.15 | 3.05 | 3.10 | 3.10 | qfq | 7,693,700 | 23,730,762 | -0.32% |
| 2024-05-24 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | qfq | 7,451,300 | 23,377,675 | -1.58% |
| 2024-05-23 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 11,565,600 | 36,683,877 | -2.47% |
| 2024-05-22 | 3.22 | 3.28 | 3.21 | 3.24 | 3.24 | qfq | 6,579,200 | 21,401,652 | 0.00% |
| 2024-05-21 | 3.32 | 3.33 | 3.21 | 3.24 | 3.24 | qfq | 9,115,700 | 29,561,491 | -2.70% |
| 2024-05-20 | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 8,154,100 | 27,216,948 | -0.30% |
| 2024-05-17 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 8,493,800 | 28,089,653 | 1.83% |
| 2024-05-16 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 7,820,000 | 25,774,538 | 0.61% |
| 2024-05-15 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | qfq | 7,694,600 | 25,305,352 | -1.81% |
| 2024-05-14 | 3.25 | 3.34 | 3.25 | 3.32 | 3.32 | qfq | 8,360,145 | 27,622,808 | 2.47% |
| 2024-05-13 | 3.29 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 7,469,300 | 24,327,814 | -1.82% |
| 2024-05-10 | 3.36 | 3.38 | 3.29 | 3.30 | 3.30 | qfq | 9,081,800 | 30,164,313 | -1.79% |
| 2024-05-09 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 7,732,400 | 25,971,776 | 1.20% |
| 2024-05-08 | 3.39 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 8,690,900 | 28,985,533 | -1.78% |
| 2024-05-07 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 9,744,594 | 32,851,895 | -0.88% |
| 2024-05-06 | 3.42 | 3.49 | 3.40 | 3.41 | 3.41 | qfq | 9,326,838 | 32,081,778 | -0.29% |
| 2024-04-30 | 3.44 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 11,912,000 | 40,374,274 | 0.59% |
| 2024-04-29 | 3.28 | 3.41 | 3.27 | 3.40 | 3.40 | qfq | 10,720,500 | 35,975,944 | 3.98% |
| 2024-04-26 | 3.17 | 3.28 | 3.15 | 3.27 | 3.27 | qfq | 10,195,339 | 33,076,990 | 1.55% |
| 2024-04-25 | 3.20 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 10,157,123 | 32,751,874 | 0.94% |
| 2024-04-24 | 3.13 | 3.20 | 3.12 | 3.19 | 3.19 | qfq | 8,394,100 | 26,528,790 | 2.24% |
| 2024-04-23 | 3.09 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 9,574,000 | 29,889,798 | 0.97% |
| 2024-04-22 | 3.10 | 3.15 | 3.02 | 3.09 | 3.09 | qfq | 11,074,156 | 34,187,592 | -1.90% |
| 2024-04-19 | 3.20 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 11,756,800 | 37,288,540 | -1.87% |
| 2024-04-18 | 3.16 | 3.29 | 3.11 | 3.21 | 3.21 | qfq | 16,437,800 | 52,922,568 | 1.58% |
| 2024-04-17 | 2.99 | 3.16 | 2.97 | 3.16 | 3.16 | qfq | 20,592,300 | 63,665,755 | 7.85% |
| 2024-04-16 | 3.21 | 3.22 | 2.93 | 2.93 | 2.93 | qfq | 23,828,421 | 71,467,360 | -9.85% |
| 2024-04-15 | 3.45 | 3.48 | 3.19 | 3.25 | 3.25 | qfq | 20,714,421 | 68,179,665 | -6.88% |
| 2024-04-12 | 3.50 | 3.61 | 3.47 | 3.49 | 3.49 | qfq | 13,115,800 | 46,500,302 | -0.29% |
| 2024-04-11 | 3.46 | 3.57 | 3.41 | 3.50 | 3.50 | qfq | 10,948,600 | 38,380,098 | 0.29% |
| 2024-04-10 | 3.57 | 3.58 | 3.44 | 3.49 | 3.49 | qfq | 11,637,100 | 40,753,218 | -1.97% |
| 2024-04-09 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 8,952,856 | 31,681,399 | 0.28% |
| 2024-04-08 | 3.61 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 13,986,599 | 50,297,551 | -1.66% |
| 2024-04-03 | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | qfq | 15,037,100 | 54,490,571 | -2.96% |
| 2024-04-02 | 3.80 | 3.83 | 3.70 | 3.72 | 3.72 | qfq | 19,229,944 | 72,091,178 | -3.38% |
| 2024-04-01 | 3.73 | 3.87 | 3.73 | 3.85 | 3.85 | qfq | 20,484,204 | 78,426,340 | 2.67% |
| 2024-03-29 | 3.77 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 13,528,400 | 50,436,951 | 1.08% |
| 2024-03-28 | 3.61 | 3.75 | 3.61 | 3.71 | 3.71 | qfq | 13,502,500 | 49,896,948 | 2.20% |
| 2024-03-27 | 3.78 | 3.78 | 3.60 | 3.63 | 3.63 | qfq | 17,512,400 | 64,478,317 | -4.47% |
| 2024-03-26 | 3.74 | 3.81 | 3.71 | 3.80 | 3.80 | qfq | 16,058,300 | 60,500,555 | 1.33% |
| 2024-03-25 | 3.87 | 3.89 | 3.73 | 3.75 | 3.75 | qfq | 17,242,800 | 65,824,740 | -3.10% |
| 2024-03-22 | 3.94 | 3.95 | 3.84 | 3.87 | 3.87 | qfq | 18,225,000 | 70,821,634 | -2.27% |
| 2024-03-21 | 3.91 | 3.97 | 3.90 | 3.96 | 3.96 | qfq | 23,080,512 | 90,893,540 | 0.76% |
| 2024-03-20 | 3.91 | 3.99 | 3.87 | 3.93 | 3.93 | qfq | 25,618,700 | 100,322,702 | 0.51% |
| 2024-03-19 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | qfq | 29,107,818 | 114,707,335 | -2.74% |
| 2024-03-18 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 32,865,543 | 131,438,430 | 1.77% |
| 2024-03-15 | 3.82 | 4.00 | 3.79 | 3.95 | 3.95 | qfq | 36,397,725 | 142,604,513 | 1.28% |
| 2024-03-14 | 3.87 | 4.08 | 3.77 | 3.90 | 3.90 | qfq | 45,103,008 | 176,219,770 | -0.51% |
| 2024-03-13 | 3.85 | 4.07 | 3.80 | 3.92 | 3.92 | qfq | 46,042,448 | 182,241,541 | 1.29% |
| 2024-03-12 | 3.80 | 3.95 | 3.74 | 3.87 | 3.87 | qfq | 46,761,769 | 180,266,414 | 3.75% |
| 2024-03-11 | 3.67 | 3.84 | 3.66 | 3.73 | 3.73 | qfq | 38,021,470 | 142,509,969 | 3.61% |
| 2024-03-08 | 3.69 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 46,614,700 | 169,633,234 | -2.70% |
| 2024-03-07 | 3.52 | 3.84 | 3.50 | 3.70 | 3.70 | qfq | 67,869,083 | 256,279,465 | 6.02% |
| 2024-03-06 | 3.49 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 19,527,240 | 68,410,818 | -1.69% |
| 2024-03-05 | 3.46 | 3.60 | 3.37 | 3.55 | 3.55 | qfq | 37,322,900 | 130,553,426 | 1.43% |
| 2024-03-04 | 3.59 | 3.59 | 3.46 | 3.50 | 3.50 | qfq | 27,340,704 | 95,856,676 | -2.78% |
| 2024-03-01 | 3.69 | 3.74 | 3.55 | 3.60 | 3.60 | qfq | 41,817,693 | 150,706,855 | -2.17% |
| 2024-02-29 | 3.35 | 3.71 | 3.35 | 3.68 | 3.68 | qfq | 66,486,730 | 237,526,580 | 3.08% |
| 2024-02-28 | 4.10 | 4.30 | 3.56 | 3.57 | 3.57 | qfq | 115,943,124 | 468,930,116 | -8.70% |
| 2024-02-27 | 3.70 | 3.91 | 3.56 | 3.91 | 3.91 | qfq | 41,440,706 | 155,147,875 | 10.14% |
| 2024-02-26 | 3.30 | 3.55 | 3.26 | 3.55 | 3.55 | qfq | 29,532,665 | 102,575,571 | 9.91% |
| 2024-02-23 | 3.10 | 3.24 | 3.08 | 3.23 | 3.23 | qfq | 18,667,296 | 58,883,247 | 4.19% |
| 2024-02-22 | 3.08 | 3.10 | 3.03 | 3.10 | 3.10 | qfq | 11,213,505 | 34,469,521 | 1.97% |
| 2024-02-21 | 2.95 | 3.14 | 2.91 | 3.04 | 3.04 | qfq | 19,069,300 | 58,522,262 | 2.70% |
| 2024-02-20 | 2.94 | 3.00 | 2.88 | 2.96 | 2.96 | qfq | 13,540,205 | 39,837,173 | 0.68% |
| 2024-02-19 | 2.84 | 2.96 | 2.80 | 2.94 | 2.94 | qfq | 18,014,106 | 52,370,099 | 5.38% |
| 2024-02-08 | 2.60 | 2.81 | 2.49 | 2.79 | 2.79 | qfq | 21,553,628 | 57,610,977 | 7.72% |
| 2024-02-07 | 2.80 | 2.80 | 2.54 | 2.59 | 2.59 | qfq | 21,411,400 | 57,140,327 | -5.13% |
| 2024-02-06 | 2.68 | 2.88 | 2.53 | 2.73 | 2.73 | qfq | 22,944,180 | 61,646,629 | -1.09% |
| 2024-02-05 | 3.07 | 3.07 | 2.76 | 2.76 | 2.76 | qfq | 25,650,100 | 72,313,850 | -10.10% |
| 2024-02-02 | 3.24 | 3.30 | 2.96 | 3.07 | 3.07 | qfq | 16,132,500 | 50,280,917 | -4.95% |
| 2024-02-01 | 3.30 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 12,925,212 | 42,236,766 | -2.12% |
| 2024-01-31 | 3.45 | 3.49 | 3.29 | 3.30 | 3.30 | qfq | 14,467,130 | 48,776,507 | -5.44% |
| 2024-01-30 | 3.56 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 7,972,300 | 28,142,570 | -2.24% |
| 2024-01-29 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | qfq | 9,707,500 | 35,181,524 | -3.25% |
| 2024-01-26 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 14,158,600 | 52,389,285 | 0.54% |
| 2024-01-25 | 3.52 | 3.68 | 3.51 | 3.67 | 3.67 | qfq | 14,806,021 | 53,459,853 | 4.26% |
| 2024-01-24 | 3.46 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 12,886,300 | 44,714,323 | 2.33% |
| 2024-01-23 | 3.46 | 3.48 | 3.38 | 3.44 | 3.44 | qfq | 10,039,640 | 34,515,071 | 0.00% |
| 2024-01-22 | 3.66 | 3.67 | 3.42 | 3.44 | 3.44 | qfq | 13,708,884 | 48,511,917 | -5.49% |
| 2024-01-19 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 8,305,300 | 30,317,457 | -1.36% |
| 2024-01-18 | 3.68 | 3.71 | 3.55 | 3.69 | 3.69 | qfq | 16,067,600 | 58,274,466 | -0.27% |
| 2024-01-17 | 3.81 | 3.82 | 3.70 | 3.70 | 3.70 | qfq | 9,578,900 | 35,917,899 | -2.89% |
| 2024-01-16 | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | qfq | 12,924,600 | 48,973,479 | -0.78% |
| 2024-01-15 | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 9,556,980 | 36,601,464 | 0.00% |
| 2024-01-12 | 3.88 | 3.94 | 3.83 | 3.84 | 3.84 | qfq | 11,678,700 | 45,442,232 | -1.29% |
| 2024-01-11 | 3.79 | 3.89 | 3.78 | 3.89 | 3.89 | qfq | 13,100,400 | 50,423,987 | 2.37% |
| 2024-01-10 | 3.84 | 3.87 | 3.79 | 3.80 | 3.80 | qfq | 13,909,900 | 53,132,488 | -1.55% |
| 2024-01-09 | 3.86 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 12,116,000 | 46,843,540 | 0.26% |
| 2024-01-08 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 12,911,080 | 50,025,229 | -1.03% |
| 2024-01-05 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 15,907,900 | 62,400,374 | -2.26% |
| 2024-01-04 | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 12,394,712 | 49,306,790 | -0.25% |
| 2024-01-03 | 4.01 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 15,713,264 | 62,693,444 | -1.24% |
| 2024-01-02 | 4.05 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 14,821,300 | 60,236,473 | -0.25% |
| 2023-12-29 | 3.96 | 4.12 | 3.95 | 4.05 | 4.05 | qfq | 23,616,200 | 95,412,847 | 2.02% |
| 2023-12-28 | 3.90 | 3.99 | 3.84 | 3.97 | 3.97 | qfq | 18,718,700 | 73,614,566 | 1.28% |
| 2023-12-27 | 3.92 | 3.97 | 3.87 | 3.92 | 3.92 | qfq | 15,657,700 | 61,282,416 | 0.77% |
| 2023-12-26 | 3.99 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 19,835,700 | 77,680,384 | -2.75% |
| 2023-12-25 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 13,548,500 | 54,205,463 | 0.25% |
| 2023-12-22 | 4.10 | 4.11 | 3.97 | 3.99 | 3.99 | qfq | 21,566,300 | 86,967,115 | -2.92% |
| 2023-12-21 | 4.03 | 4.14 | 3.98 | 4.11 | 4.11 | qfq | 26,755,200 | 108,607,893 | 0.98% |
| 2023-12-20 | 4.16 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 23,929,800 | 98,518,612 | -2.40% |
| 2023-12-19 | 4.33 | 4.35 | 4.13 | 4.17 | 4.17 | qfq | 36,767,100 | 154,569,462 | -4.36% |
| 2023-12-18 | 4.33 | 4.50 | 4.26 | 4.36 | 4.36 | qfq | 34,051,100 | 147,838,379 | 0.69% |
| 2023-12-15 | 4.51 | 4.51 | 4.28 | 4.33 | 4.33 | qfq | 46,553,602 | 202,546,602 | -3.99% |
| 2023-12-14 | 4.80 | 4.82 | 4.49 | 4.51 | 4.51 | qfq | 56,402,800 | 261,348,760 | -5.85% |
| 2023-12-13 | 4.75 | 4.88 | 4.71 | 4.79 | 4.79 | qfq | 40,322,562 | 194,103,540 | 0.21% |
| 2023-12-12 | 4.84 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 36,356,532 | 174,346,554 | -1.24% |
| 2023-12-11 | 4.68 | 4.88 | 4.60 | 4.84 | 4.84 | qfq | 51,410,380 | 245,659,569 | 2.11% |
| 2023-12-08 | 4.95 | 5.03 | 4.65 | 4.74 | 4.74 | qfq | 69,092,507 | 329,215,099 | -3.85% |
| 2023-12-07 | 5.12 | 5.19 | 4.89 | 4.93 | 4.93 | qfq | 97,654,679 | 495,185,983 | -8.53% |
| 2023-12-06 | 5.23 | 5.56 | 4.93 | 5.39 | 5.39 | qfq | 177,409,063 | 918,462,559 | 2.47% |
| 2023-12-05 | 4.87 | 5.26 | 4.87 | 5.26 | 5.26 | qfq | 120,404,377 | 626,589,574 | 10.04% |
| 2023-12-04 | 4.66 | 4.95 | 4.52 | 4.78 | 4.78 | qfq | 90,851,218 | 434,123,011 | 3.69% |
| 2023-12-01 | 4.70 | 4.75 | 4.37 | 4.61 | 4.61 | qfq | 83,633,401 | 384,229,809 | -4.95% |
| 2023-11-30 | 4.68 | 5.10 | 4.60 | 4.85 | 4.85 | qfq | 111,375,401 | 546,599,936 | 3.85% |
| 2023-11-29 | 4.80 | 4.81 | 4.56 | 4.67 | 4.67 | qfq | 73,986,200 | 346,707,965 | -4.69% |
| 2023-11-28 | 4.83 | 5.00 | 4.67 | 4.90 | 4.90 | qfq | 95,218,376 | 457,660,195 | 0.62% |
| 2023-11-27 | 4.69 | 5.09 | 4.61 | 4.87 | 4.87 | qfq | 119,872,486 | 575,556,064 | 3.84% |
| 2023-11-24 | 4.79 | 5.12 | 4.55 | 4.69 | 4.69 | qfq | 168,757,324 | 809,431,274 | 0.86% |
| 2023-11-23 | 4.27 | 4.65 | 4.24 | 4.65 | 4.65 | qfq | 73,573,662 | 333,905,108 | 9.93% |
| 2023-11-22 | 4.36 | 4.43 | 4.23 | 4.23 | 4.23 | qfq | 37,665,170 | 162,142,874 | -3.42% |
| 2023-11-21 | 4.38 | 4.47 | 4.33 | 4.38 | 4.38 | qfq | 48,758,070 | 213,842,855 | -0.23% |
| 2023-11-20 | 4.30 | 4.44 | 4.29 | 4.39 | 4.39 | qfq | 65,889,400 | 288,106,181 | 1.39% |
| 2023-11-17 | 4.10 | 4.51 | 4.10 | 4.33 | 4.33 | qfq | 91,221,321 | 395,623,738 | 3.34% |
| 2023-11-16 | 4.28 | 4.42 | 4.19 | 4.19 | 4.19 | qfq | 68,776,692 | 295,014,416 | 0.00% |
| 2023-11-15 | 4.24 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 40,329,874 | 168,393,938 | -0.95% |
| 2023-11-14 | 4.27 | 4.30 | 4.13 | 4.23 | 4.23 | qfq | 49,686,973 | 208,112,662 | -0.47% |
| 2023-11-13 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | qfq | 39,083,570 | 166,036,503 | -0.23% |
| 2023-11-10 | 4.31 | 4.37 | 4.19 | 4.26 | 4.26 | qfq | 55,891,665 | 238,851,154 | -0.93% |
| 2023-11-09 | 4.45 | 4.49 | 4.28 | 4.30 | 4.30 | qfq | 99,538,906 | 433,417,954 | -5.08% |
| 2023-11-08 | 4.21 | 4.64 | 4.10 | 4.53 | 4.53 | qfq | 154,566,616 | 687,656,865 | 7.35% |
| 2023-11-07 | 4.25 | 4.34 | 4.20 | 4.22 | 4.22 | qfq | 51,314,605 | 218,127,483 | -1.17% |
| 2023-11-06 | 4.18 | 4.30 | 4.16 | 4.27 | 4.27 | qfq | 49,895,048 | 212,166,059 | 2.15% |
| 2023-11-03 | 4.17 | 4.29 | 4.12 | 4.18 | 4.18 | qfq | 44,471,248 | 185,613,271 | -0.95% |
| 2023-11-02 | 4.14 | 4.37 | 4.13 | 4.22 | 4.22 | qfq | 62,980,789 | 267,785,359 | 0.96% |
| 2023-11-01 | 4.05 | 4.26 | 4.01 | 4.18 | 4.18 | qfq | 55,390,830 | 229,221,678 | -0.48% |
| 2023-10-31 | 4.14 | 4.51 | 4.08 | 4.20 | 4.20 | qfq | 79,255,449 | 336,560,373 | 1.69% |
| 2023-10-30 | 4.22 | 4.23 | 4.06 | 4.13 | 4.13 | qfq | 61,122,728 | 251,992,805 | -2.36% |
| 2023-10-27 | 4.22 | 4.44 | 4.20 | 4.23 | 4.23 | qfq | 91,114,661 | 392,144,149 | -1.63% |
| 2023-10-26 | 4.06 | 4.53 | 4.06 | 4.30 | 4.30 | qfq | 111,966,505 | 478,186,249 | 4.37% |
| 2023-10-25 | 3.96 | 4.29 | 3.92 | 4.12 | 4.12 | qfq | 77,611,029 | 319,383,611 | 3.00% |
| 2023-10-24 | 4.03 | 4.08 | 3.89 | 4.00 | 4.00 | qfq | 83,794,847 | 332,763,356 | -3.61% |
| 2023-10-23 | 4.03 | 4.42 | 4.02 | 4.15 | 4.15 | qfq | 99,126,831 | 415,645,558 | 3.23% |
| 2023-10-20 | 4.16 | 4.28 | 4.00 | 4.02 | 4.02 | qfq | 97,259,077 | 402,506,041 | -2.90% |
| 2023-10-19 | 4.41 | 4.54 | 4.08 | 4.14 | 4.14 | qfq | 165,468,441 | 707,731,609 | -3.72% |
| 2023-10-18 | 3.90 | 4.30 | 3.86 | 4.30 | 4.30 | qfq | 92,664,626 | 385,169,817 | 9.97% |
| 2023-10-17 | 3.99 | 4.00 | 3.87 | 3.91 | 3.91 | qfq | 29,362,179 | 114,868,738 | -1.51% |
| 2023-10-16 | 3.95 | 4.03 | 3.86 | 3.97 | 3.97 | qfq | 49,202,281 | 195,454,503 | 0.25% |
| 2023-10-13 | 3.88 | 4.01 | 3.86 | 3.96 | 3.96 | qfq | 56,126,472 | 221,870,893 | 2.59% |
| 2023-10-12 | 3.85 | 4.05 | 3.79 | 3.86 | 3.86 | qfq | 54,430,923 | 212,053,417 | 1.31% |
| 2023-10-11 | 3.93 | 3.94 | 3.79 | 3.81 | 3.81 | qfq | 32,822,481 | 125,629,232 | -1.30% |
| 2023-10-10 | 3.93 | 3.95 | 3.79 | 3.86 | 3.86 | qfq | 55,024,957 | 211,860,492 | -1.53% |
| 2023-10-09 | 3.73 | 4.08 | 3.72 | 3.92 | 3.92 | qfq | 78,571,262 | 311,556,010 | 5.66% |
| 2023-09-28 | 3.64 | 3.77 | 3.63 | 3.71 | 3.71 | qfq | 13,045,600 | 48,433,118 | 1.92% |
| 2023-09-27 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | qfq | 7,299,800 | 26,607,158 | -0.82% |
| 2023-09-26 | 3.65 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 8,712,387 | 31,903,013 | 0.27% |
| 2023-09-25 | 3.64 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 7,515,918 | 27,536,941 | 0.55% |
| 2023-09-22 | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 7,772,065 | 28,045,652 | 1.96% |
| 2023-09-21 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 7,672,400 | 27,636,269 | -1.92% |
| 2023-09-20 | 3.69 | 3.71 | 3.62 | 3.64 | 3.64 | qfq | 7,971,100 | 29,230,636 | -1.36% |
| 2023-09-19 | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 8,594,600 | 31,771,088 | -1.07% |
| 2023-09-18 | 3.61 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 11,580,460 | 42,907,415 | 2.75% |
| 2023-09-15 | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 8,069,180 | 29,220,663 | 0.55% |
| 2023-09-14 | 3.68 | 3.68 | 3.59 | 3.61 | 3.61 | qfq | 10,329,200 | 37,422,530 | -1.63% |
| 2023-09-13 | 3.75 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 10,518,000 | 38,715,946 | -2.39% |
| 2023-09-12 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | qfq | 12,690,101 | 47,648,891 | 1.08% |
| 2023-09-11 | 3.59 | 3.73 | 3.58 | 3.72 | 3.72 | qfq | 13,534,301 | 49,722,785 | 3.33% |
| 2023-09-08 | 3.58 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 9,507,000 | 34,333,802 | 0.56% |
| 2023-09-07 | 3.67 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 10,977,000 | 39,600,188 | -2.72% |
| 2023-09-06 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 8,257,001 | 30,265,089 | 1.38% |
| 2023-09-05 | 3.67 | 3.71 | 3.63 | 3.63 | 3.63 | qfq | 8,102,400 | 29,636,834 | -1.89% |
| 2023-09-04 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | qfq | 8,261,280 | 30,209,332 | 1.93% |
| 2023-09-01 | 3.59 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 8,418,000 | 30,380,934 | 0.83% |
| 2023-08-31 | 3.68 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 8,863,900 | 32,207,148 | -2.44% |
| 2023-08-30 | 3.76 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 9,040,000 | 33,786,580 | -1.34% |
| 2023-08-29 | 3.62 | 3.75 | 3.59 | 3.74 | 3.74 | qfq | 13,517,887 | 50,072,822 | 3.03% |
| 2023-08-28 | 3.71 | 3.72 | 3.62 | 3.63 | 3.63 | qfq | 15,257,088 | 55,939,258 | 3.42% |
| 2023-08-25 | 3.55 | 3.60 | 3.49 | 3.51 | 3.51 | qfq | 6,634,803 | 23,441,450 | -1.40% |
| 2023-08-24 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 6,080,706 | 21,689,130 | -0.28% |
| 2023-08-23 | 3.61 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 5,766,936 | 20,655,132 | -1.65% |
| 2023-08-22 | 3.61 | 3.67 | 3.56 | 3.63 | 3.63 | qfq | 5,779,000 | 20,876,245 | 0.55% |
| 2023-08-21 | 3.65 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 6,540,900 | 23,911,875 | -0.82% |
| 2023-08-18 | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 5,799,800 | 21,308,817 | -1.36% |
| 2023-08-17 | 3.60 | 3.70 | 3.56 | 3.69 | 3.69 | qfq | 8,989,600 | 32,762,372 | 2.50% |
| 2023-08-16 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | qfq | 7,024,300 | 25,396,611 | -1.64% |
| 2023-08-15 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 9,432,900 | 34,631,155 | -1.61% |
| 2023-08-14 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 8,688,424 | 32,041,096 | 0.81% |
| 2023-08-11 | 3.79 | 3.80 | 3.69 | 3.69 | 3.69 | qfq | 8,364,202 | 31,246,378 | -2.38% |
| 2023-08-10 | 3.82 | 3.86 | 3.77 | 3.78 | 3.78 | qfq | 7,909,970 | 30,043,022 | -1.56% |
| 2023-08-09 | 3.93 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 9,588,590 | 37,074,189 | -2.29% |
| 2023-08-08 | 3.97 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 9,202,736 | 36,382,966 | -1.01% |
| 2023-08-07 | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 13,447,136 | 53,046,175 | 0.00% |
| 2023-08-04 | 4.00 | 4.04 | 3.96 | 3.97 | 3.97 | qfq | 11,688,580 | 46,619,038 | -1.24% |
| 2023-08-03 | 4.03 | 4.06 | 4.00 | 4.02 | 4.02 | qfq | 12,487,900 | 50,220,372 | -0.50% |
| 2023-08-02 | 3.97 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 18,703,200 | 75,014,482 | 1.51% |
| 2023-08-01 | 3.98 | 4.07 | 3.92 | 3.98 | 3.98 | qfq | 20,799,924 | 83,041,942 | -0.25% |
| 2023-07-31 | 3.95 | 4.05 | 3.91 | 3.99 | 3.99 | qfq | 16,363,000 | 65,257,106 | 2.05% |
| 2023-07-28 | 3.86 | 3.96 | 3.77 | 3.91 | 3.91 | qfq | 19,821,108 | 76,867,866 | 0.77% |
| 2023-07-27 | 3.79 | 3.96 | 3.78 | 3.88 | 3.88 | qfq | 22,794,280 | 88,475,144 | 3.19% |
| 2023-07-26 | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | qfq | 10,923,200 | 41,308,873 | -2.34% |
| 2023-07-25 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | qfq | 8,868,400 | 33,953,171 | 2.12% |
| 2023-07-24 | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 7,558,300 | 28,524,481 | 0.00% |
| 2023-07-21 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 11,216,300 | 42,321,832 | -0.53% |
| 2023-07-20 | 3.86 | 3.92 | 3.78 | 3.79 | 3.79 | qfq | 11,792,700 | 45,167,939 | -2.82% |
| 2023-07-19 | 3.87 | 3.94 | 3.85 | 3.90 | 3.90 | qfq | 13,768,864 | 53,601,220 | 0.52% |
| 2023-07-18 | 3.84 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 14,494,200 | 56,002,768 | 0.78% |
| 2023-07-17 | 3.81 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 18,065,900 | 69,198,886 | -1.79% |