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
华鼎股份601113.SH
最近收盘价3.282026-07-17
最近交易日2026-07-17
成交量（股）10,118,700
成交额（元）33,742,293
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 | 3.37 | 3.43 | 3.25 | 3.28 | 3.28 | qfq | 10,118,700 | 33,742,293 | -3.24% |
| 2026-07-16 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | qfq | 9,457,401 | 31,974,402 | 0.59% |
| 2026-07-15 | 3.30 | 3.54 | 3.25 | 3.37 | 3.37 | qfq | 18,693,094 | 63,460,953 | 2.74% |
| 2026-07-14 | 3.17 | 3.30 | 3.17 | 3.28 | 3.28 | qfq | 14,245,102 | 46,176,357 | 3.47% |
| 2026-07-13 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 12,511,100 | 39,891,389 | -2.16% |
| 2026-07-10 | 3.21 | 3.31 | 3.17 | 3.24 | 3.24 | qfq | 11,238,300 | 36,540,741 | 0.93% |
| 2026-07-09 | 3.20 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 12,125,600 | 38,726,531 | 0.00% |
| 2026-07-08 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 12,528,600 | 40,574,798 | -2.13% |
| 2026-07-07 | 3.35 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 9,478,912 | 31,146,585 | -2.09% |
| 2026-07-06 | 3.40 | 3.45 | 3.34 | 3.35 | 3.35 | qfq | 10,603,200 | 35,928,181 | -1.47% |
| 2026-07-03 | 3.39 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 13,326,500 | 45,201,596 | 1.19% |
| 2026-07-02 | 3.36 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 13,829,300 | 46,887,511 | 0.00% |
| 2026-07-01 | 3.30 | 3.42 | 3.27 | 3.36 | 3.36 | qfq | 15,959,400 | 53,554,109 | 1.82% |
| 2026-06-30 | 3.31 | 3.35 | 3.23 | 3.30 | 3.30 | qfq | 15,417,778 | 50,695,016 | 0.00% |
| 2026-06-29 | 3.37 | 3.37 | 3.24 | 3.30 | 3.30 | qfq | 18,968,500 | 62,676,279 | -2.37% |
| 2026-06-26 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 18,097,140 | 61,751,365 | -3.43% |
| 2026-06-25 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 15,934,001 | 55,936,579 | -2.51% |
| 2026-06-24 | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 11,660,800 | 42,097,424 | -1.64% |
| 2026-06-23 | 3.67 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 12,596,401 | 46,479,507 | -1.08% |
| 2026-06-22 | 3.66 | 3.71 | 3.53 | 3.69 | 3.69 | qfq | 16,217,001 | 58,699,401 | 0.54% |
| 2026-06-18 | 3.74 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 11,024,200 | 40,749,320 | -2.13% |
| 2026-06-17 | 3.86 | 3.88 | 3.72 | 3.75 | 3.75 | qfq | 14,808,600 | 55,980,556 | -2.85% |
| 2026-06-16 | 3.91 | 4.00 | 3.81 | 3.86 | 3.86 | qfq | 15,967,736 | 62,296,272 | -2.03% |
| 2026-06-15 | 3.93 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 14,060,500 | 55,518,210 | 0.51% |
| 2026-06-12 | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | qfq | 9,254,500 | 36,330,555 | -0.25% |
| 2026-06-11 | 3.94 | 4.03 | 3.91 | 3.93 | 3.93 | qfq | 8,938,500 | 35,374,731 | -0.25% |
| 2026-06-10 | 4.02 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 8,010,300 | 31,732,209 | -1.75% |
| 2026-06-09 | 3.99 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 8,084,800 | 32,262,951 | 1.26% |
| 2026-06-08 | 3.99 | 4.07 | 3.93 | 3.96 | 3.96 | qfq | 13,900,888 | 55,450,560 | -1.00% |
| 2026-06-05 | 3.95 | 4.05 | 3.89 | 4.00 | 4.00 | qfq | 11,371,400 | 45,286,656 | 1.27% |
| 2026-06-04 | 4.01 | 4.05 | 3.92 | 3.95 | 3.95 | qfq | 10,820,833 | 42,970,326 | -2.23% |
| 2026-06-03 | 4.08 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 8,321,400 | 33,740,378 | -0.98% |
| 2026-06-02 | 4.17 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 6,894,700 | 28,199,943 | -1.92% |
| 2026-06-01 | 4.05 | 4.19 | 4.02 | 4.16 | 4.16 | qfq | 8,816,200 | 36,400,285 | 2.72% |
| 2026-05-29 | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 11,760,300 | 48,040,484 | -1.94% |
| 2026-05-28 | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 8,128,100 | 33,488,498 | 0.49% |
| 2026-05-27 | 4.18 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 11,011,600 | 45,381,389 | -1.91% |
| 2026-05-26 | 4.22 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 11,678,518 | 48,684,564 | -1.18% |
| 2026-05-25 | 4.34 | 4.36 | 4.21 | 4.24 | 4.24 | qfq | 11,741,100 | 50,017,043 | -2.08% |
| 2026-05-22 | 4.32 | 4.37 | 4.26 | 4.33 | 4.33 | qfq | 10,097,600 | 43,460,090 | 0.70% |
| 2026-05-21 | 4.42 | 4.44 | 4.28 | 4.30 | 4.30 | qfq | 14,568,900 | 63,456,763 | -2.27% |
| 2026-05-20 | 4.42 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 6,908,100 | 30,420,601 | -1.12% |
| 2026-05-19 | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 8,421,700 | 37,247,542 | -0.22% |
| 2026-05-18 | 4.40 | 4.47 | 4.31 | 4.46 | 4.46 | qfq | 17,004,367 | 74,429,674 | 1.36% |
| 2026-05-15 | 4.41 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 13,623,667 | 60,059,567 | -0.68% |
| 2026-05-14 | 4.54 | 4.58 | 4.43 | 4.43 | 4.43 | qfq | 14,829,000 | 66,577,959 | -1.12% |
| 2026-05-13 | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | qfq | 16,938,300 | 75,219,562 | 0.90% |
| 2026-05-12 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | qfq | 16,203,500 | 72,205,366 | -2.20% |
| 2026-05-11 | 4.60 | 4.62 | 4.48 | 4.54 | 4.54 | qfq | 26,595,000 | 120,516,743 | -1.73% |
| 2026-05-08 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 13,822,600 | 63,846,590 | 0.43% |
| 2026-05-07 | 4.63 | 4.75 | 4.57 | 4.60 | 4.60 | qfq | 19,850,617 | 92,014,547 | 0.22% |
| 2026-05-06 | 4.61 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 17,465,300 | 80,098,259 | -0.22% |
| 2026-04-30 | 4.57 | 4.68 | 4.57 | 4.60 | 4.60 | qfq | 14,380,300 | 66,308,596 | 0.22% |
| 2026-04-29 | 4.47 | 4.72 | 4.42 | 4.59 | 4.59 | qfq | 23,532,667 | 108,027,211 | 2.68% |
| 2026-04-28 | 4.51 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 25,663,800 | 114,165,868 | -4.28% |
| 2026-04-27 | 4.64 | 4.71 | 4.59 | 4.67 | 4.67 | qfq | 19,648,500 | 91,448,340 | 0.86% |
| 2026-04-24 | 4.58 | 4.66 | 4.55 | 4.63 | 4.63 | qfq | 18,242,800 | 84,148,364 | 1.09% |
| 2026-04-23 | 4.62 | 4.71 | 4.56 | 4.58 | 4.58 | qfq | 18,678,600 | 85,890,924 | -1.29% |
| 2026-04-22 | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | qfq | 24,636,633 | 114,900,011 | -1.69% |
| 2026-04-21 | 4.70 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 25,030,033 | 117,855,987 | 0.21% |
| 2026-04-20 | 4.53 | 4.88 | 4.53 | 4.71 | 4.71 | qfq | 50,126,890 | 237,971,210 | 5.37% |
| 2026-04-17 | 4.59 | 4.61 | 4.46 | 4.47 | 4.47 | qfq | 18,725,800 | 84,137,828 | -1.97% |
| 2026-04-16 | 4.36 | 4.68 | 4.36 | 4.56 | 4.56 | qfq | 38,561,033 | 176,377,404 | 4.59% |
| 2026-04-15 | 4.45 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 11,111,800 | 48,673,277 | -1.80% |
| 2026-04-14 | 4.44 | 4.47 | 4.38 | 4.44 | 4.44 | qfq | 10,394,500 | 45,913,191 | 0.00% |
| 2026-04-13 | 4.51 | 4.51 | 4.39 | 4.44 | 4.44 | qfq | 16,134,700 | 71,417,201 | -1.55% |
| 2026-04-10 | 4.49 | 4.59 | 4.45 | 4.51 | 4.51 | qfq | 20,897,900 | 94,838,438 | 1.35% |
| 2026-04-09 | 4.42 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 22,792,100 | 101,969,443 | 0.45% |
| 2026-04-08 | 4.40 | 4.45 | 4.35 | 4.43 | 4.43 | qfq | 16,931,600 | 74,584,955 | 0.91% |
| 2026-04-07 | 4.20 | 4.39 | 4.20 | 4.39 | 4.39 | qfq | 16,498,300 | 71,637,742 | 4.28% |
| 2026-04-03 | 4.32 | 4.32 | 4.18 | 4.21 | 4.21 | qfq | 9,871,300 | 41,609,661 | -2.09% |
| 2026-04-02 | 4.37 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 8,376,100 | 36,198,646 | -1.60% |
| 2026-04-01 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 7,367,500 | 32,154,883 | 0.92% |
| 2026-03-31 | 4.35 | 4.42 | 4.31 | 4.33 | 4.33 | qfq | 11,053,100 | 48,324,913 | -0.23% |
| 2026-03-30 | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 8,761,600 | 37,690,236 | 0.70% |
| 2026-03-27 | 4.20 | 4.32 | 4.19 | 4.31 | 4.31 | qfq | 9,657,700 | 41,389,843 | 1.41% |
| 2026-03-26 | 4.36 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 10,942,500 | 46,942,067 | -2.52% |
| 2026-03-25 | 4.26 | 4.36 | 4.24 | 4.36 | 4.36 | qfq | 12,341,200 | 53,228,090 | 2.59% |
| 2026-03-24 | 4.21 | 4.25 | 4.13 | 4.25 | 4.25 | qfq | 12,041,400 | 50,536,852 | 2.91% |
| 2026-03-23 | 4.27 | 4.29 | 4.11 | 4.13 | 4.13 | qfq | 19,637,918 | 82,310,299 | -5.28% |
| 2026-03-20 | 4.46 | 4.50 | 4.35 | 4.36 | 4.36 | qfq | 16,910,400 | 74,568,594 | -2.46% |
| 2026-03-19 | 4.58 | 4.59 | 4.45 | 4.47 | 4.47 | qfq | 17,383,400 | 78,300,121 | -2.61% |
| 2026-03-18 | 4.62 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 17,786,500 | 81,185,084 | -1.50% |
| 2026-03-17 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 17,541,100 | 81,596,011 | 0.22% |
| 2026-03-16 | 4.69 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 20,513,819 | 96,169,585 | -1.06% |
| 2026-03-13 | 4.75 | 4.84 | 4.69 | 4.70 | 4.70 | qfq | 27,687,519 | 131,409,490 | -1.26% |
| 2026-03-12 | 4.70 | 4.91 | 4.70 | 4.76 | 4.76 | qfq | 38,635,000 | 185,514,186 | 2.37% |
| 2026-03-11 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | qfq | 13,916,119 | 64,461,656 | 0.65% |
| 2026-03-10 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 14,014,900 | 64,683,019 | 1.09% |
| 2026-03-09 | 4.67 | 4.68 | 4.54 | 4.57 | 4.57 | qfq | 19,577,100 | 89,711,072 | -2.35% |
| 2026-03-06 | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | qfq | 18,538,500 | 86,174,201 | 2.63% |
| 2026-03-05 | 4.55 | 4.61 | 4.53 | 4.56 | 4.56 | qfq | 14,980,000 | 68,456,526 | 1.33% |
| 2026-03-04 | 4.50 | 4.59 | 4.44 | 4.50 | 4.50 | qfq | 25,583,901 | 115,245,897 | -0.66% |
| 2026-03-03 | 4.79 | 4.85 | 4.52 | 4.53 | 4.53 | qfq | 39,531,730 | 184,363,873 | -5.82% |
| 2026-03-02 | 4.90 | 4.90 | 4.76 | 4.81 | 4.81 | qfq | 25,013,300 | 120,729,859 | -2.04% |
| 2026-02-27 | 4.91 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 20,734,600 | 101,539,522 | 0.41% |
| 2026-02-26 | 4.98 | 4.99 | 4.85 | 4.89 | 4.89 | qfq | 31,089,100 | 152,272,491 | -0.81% |
| 2026-02-25 | 4.75 | 5.00 | 4.71 | 4.93 | 4.93 | qfq | 52,420,400 | 256,551,222 | 4.23% |
| 2026-02-24 | 4.60 | 4.77 | 4.57 | 4.73 | 4.73 | qfq | 24,297,362 | 114,298,417 | 4.19% |
| 2026-02-13 | 4.59 | 4.61 | 4.54 | 4.54 | 4.54 | qfq | 13,192,202 | 60,209,535 | -0.87% |
| 2026-02-12 | 4.68 | 4.69 | 4.57 | 4.58 | 4.58 | qfq | 19,135,200 | 88,128,139 | -2.14% |
| 2026-02-11 | 4.67 | 4.72 | 4.65 | 4.68 | 4.68 | qfq | 11,121,500 | 52,176,277 | 0.21% |
| 2026-02-10 | 4.73 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 13,416,600 | 62,750,066 | -1.27% |
| 2026-02-09 | 4.75 | 4.81 | 4.69 | 4.73 | 4.73 | qfq | 19,690,900 | 93,237,964 | 1.28% |
| 2026-02-06 | 4.54 | 4.74 | 4.53 | 4.67 | 4.67 | qfq | 25,377,800 | 118,521,577 | 2.41% |
| 2026-02-05 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | qfq | 11,709,700 | 53,628,154 | -1.51% |
| 2026-02-04 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 15,617,600 | 72,114,355 | 0.43% |
| 2026-02-03 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | qfq | 16,218,300 | 74,115,472 | 2.44% |
| 2026-02-02 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | qfq | 27,238,462 | 124,674,955 | -3.64% |
| 2026-01-30 | 4.66 | 4.76 | 4.57 | 4.67 | 4.67 | qfq | 25,263,300 | 117,534,483 | 0.00% |
| 2026-01-29 | 4.72 | 4.79 | 4.65 | 4.67 | 4.67 | qfq | 30,005,278 | 141,159,686 | -1.27% |
| 2026-01-28 | 4.84 | 4.89 | 4.71 | 4.73 | 4.73 | qfq | 38,925,474 | 185,327,552 | -3.07% |
| 2026-01-27 | 4.80 | 5.00 | 4.79 | 4.88 | 4.88 | qfq | 41,014,474 | 199,744,995 | 1.46% |
| 2026-01-26 | 4.91 | 5.05 | 4.79 | 4.81 | 4.81 | qfq | 37,457,800 | 183,314,192 | -1.43% |
| 2026-01-23 | 4.88 | 4.98 | 4.84 | 4.88 | 4.88 | qfq | 34,366,600 | 168,052,489 | 0.00% |
| 2026-01-22 | 4.80 | 4.88 | 4.77 | 4.88 | 4.88 | qfq | 29,220,422 | 140,881,467 | 1.67% |
| 2026-01-21 | 4.82 | 4.83 | 4.71 | 4.80 | 4.80 | qfq | 30,274,900 | 144,607,398 | -0.41% |
| 2026-01-20 | 4.87 | 4.92 | 4.76 | 4.82 | 4.82 | qfq | 64,813,440 | 312,868,228 | -3.79% |
| 2026-01-19 | 4.75 | 5.03 | 4.72 | 5.01 | 5.01 | qfq | 69,658,740 | 343,315,515 | 5.25% |
| 2026-01-16 | 4.77 | 4.94 | 4.72 | 4.76 | 4.76 | qfq | 37,944,692 | 182,403,843 | 0.00% |
| 2026-01-15 | 4.81 | 4.82 | 4.68 | 4.76 | 4.76 | qfq | 43,408,020 | 205,298,028 | -2.06% |
| 2026-01-14 | 4.79 | 4.96 | 4.75 | 4.86 | 4.86 | qfq | 65,177,300 | 316,475,475 | 1.46% |
| 2026-01-13 | 4.73 | 4.87 | 4.66 | 4.79 | 4.79 | qfq | 62,635,902 | 300,676,336 | 1.48% |
| 2026-01-12 | 4.66 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 38,299,700 | 179,848,818 | 0.85% |
| 2026-01-09 | 4.72 | 4.76 | 4.61 | 4.68 | 4.68 | qfq | 54,275,900 | 253,867,015 | -1.06% |
| 2026-01-08 | 4.72 | 4.76 | 4.66 | 4.73 | 4.73 | qfq | 33,181,400 | 156,407,694 | 0.00% |
| 2026-01-07 | 4.78 | 4.79 | 4.70 | 4.73 | 4.73 | qfq | 42,495,400 | 201,294,928 | -2.27% |
| 2026-01-06 | 4.75 | 4.90 | 4.69 | 4.84 | 4.84 | qfq | 61,045,200 | 293,888,258 | 1.68% |
| 2026-01-05 | 4.73 | 4.81 | 4.65 | 4.76 | 4.76 | qfq | 49,077,000 | 232,535,355 | 1.71% |
| 2025-12-31 | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 50,686,500 | 237,214,343 | 0.00% |
| 2025-12-30 | 4.79 | 4.79 | 4.65 | 4.68 | 4.68 | qfq | 97,111,658 | 456,554,183 | -2.70% |
| 2025-12-29 | 4.37 | 4.81 | 4.36 | 4.81 | 4.81 | qfq | 118,178,582 | 556,221,319 | 10.07% |
| 2025-12-26 | 4.45 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 22,601,999 | 99,189,096 | -2.24% |
| 2025-12-25 | 4.41 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 17,508,700 | 77,631,530 | 0.90% |
| 2025-12-24 | 4.43 | 4.45 | 4.37 | 4.43 | 4.43 | qfq | 15,820,650 | 69,963,957 | -0.23% |
| 2025-12-23 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 17,168,000 | 76,335,253 | -1.77% |
| 2025-12-22 | 4.49 | 4.55 | 4.43 | 4.52 | 4.52 | qfq | 22,184,499 | 99,573,297 | 0.67% |
| 2025-12-19 | 4.44 | 4.51 | 4.43 | 4.49 | 4.49 | qfq | 22,972,384 | 102,883,771 | 0.45% |
| 2025-12-18 | 4.30 | 4.55 | 4.29 | 4.47 | 4.47 | qfq | 43,765,700 | 195,697,321 | 3.23% |
| 2025-12-17 | 4.24 | 4.39 | 4.22 | 4.33 | 4.33 | qfq | 23,167,700 | 99,851,556 | 2.12% |
| 2025-12-16 | 4.41 | 4.43 | 4.23 | 4.24 | 4.24 | qfq | 26,402,900 | 113,684,688 | -4.50% |
| 2025-12-15 | 4.38 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 28,954,300 | 128,621,612 | 0.91% |
| 2025-12-12 | 4.31 | 4.55 | 4.29 | 4.40 | 4.40 | qfq | 42,085,500 | 186,443,766 | 1.38% |
| 2025-12-11 | 4.32 | 4.36 | 4.25 | 4.34 | 4.34 | qfq | 27,758,100 | 119,589,487 | 0.46% |
| 2025-12-10 | 4.39 | 4.43 | 4.30 | 4.32 | 4.32 | qfq | 31,450,900 | 136,821,258 | -1.82% |
| 2025-12-09 | 4.49 | 4.51 | 4.37 | 4.40 | 4.40 | qfq | 34,632,699 | 153,509,541 | -2.87% |
| 2025-12-08 | 4.57 | 4.67 | 4.50 | 4.53 | 4.53 | qfq | 34,810,400 | 158,458,399 | -1.09% |
| 2025-12-05 | 4.52 | 4.61 | 4.47 | 4.58 | 4.58 | qfq | 31,834,701 | 144,928,268 | 1.33% |
| 2025-12-04 | 4.70 | 4.71 | 4.52 | 4.52 | 4.52 | qfq | 46,080,301 | 210,501,131 | -3.83% |
| 2025-12-03 | 4.73 | 4.79 | 4.64 | 4.70 | 4.70 | qfq | 61,934,790 | 290,449,647 | -1.26% |
| 2025-12-02 | 4.49 | 4.98 | 4.44 | 4.76 | 4.76 | qfq | 97,098,827 | 461,621,519 | 5.08% |
| 2025-12-01 | 4.58 | 4.64 | 4.49 | 4.53 | 4.53 | qfq | 44,923,828 | 203,513,683 | -1.95% |
| 2025-11-28 | 4.48 | 4.70 | 4.40 | 4.62 | 4.62 | qfq | 66,789,200 | 303,545,708 | 3.59% |
| 2025-11-27 | 4.39 | 4.62 | 4.37 | 4.46 | 4.46 | qfq | 64,713,300 | 291,262,895 | 2.06% |
| 2025-11-26 | 4.44 | 4.49 | 4.33 | 4.37 | 4.37 | qfq | 38,402,400 | 168,070,463 | -0.46% |
| 2025-11-25 | 4.32 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 36,607,102 | 159,786,054 | 1.39% |
| 2025-11-24 | 4.28 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 43,182,270 | 186,319,360 | 2.85% |
| 2025-11-21 | 4.36 | 4.43 | 4.20 | 4.21 | 4.21 | qfq | 54,025,584 | 231,537,286 | -5.61% |
| 2025-11-20 | 4.41 | 4.50 | 4.37 | 4.46 | 4.46 | qfq | 54,714,670 | 242,359,252 | 1.36% |
| 2025-11-19 | 4.41 | 4.47 | 4.35 | 4.40 | 4.40 | qfq | 56,795,695 | 249,912,899 | 0.00% |
| 2025-11-18 | 4.50 | 4.64 | 4.36 | 4.40 | 4.40 | qfq | 108,475,443 | 484,368,597 | -2.44% |
| 2025-11-17 | 4.11 | 4.51 | 4.09 | 4.51 | 4.51 | qfq | 109,092,144 | 479,616,287 | 10.00% |
| 2025-11-14 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | qfq | 18,176,400 | 74,735,867 | 0.00% |
| 2025-11-13 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | qfq | 19,228,501 | 78,358,418 | 0.49% |
| 2025-11-12 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 21,046,019 | 85,942,151 | 0.49% |
| 2025-11-11 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 18,039,400 | 73,252,284 | -0.73% |
| 2025-11-10 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | qfq | 14,279,261 | 58,241,726 | 0.49% |
| 2025-11-07 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | qfq | 12,847,200 | 52,039,882 | 0.74% |
| 2025-11-06 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 13,074,900 | 52,677,748 | -0.25% |
| 2025-11-05 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 23,957,320 | 96,863,219 | 2.02% |
| 2025-11-04 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | qfq | 13,019,800 | 51,615,696 | -0.25% |
| 2025-11-03 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | qfq | 10,875,100 | 43,114,936 | 0.51% |
| 2025-10-31 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | qfq | 11,260,101 | 44,701,959 | 0.25% |
| 2025-10-30 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | qfq | 17,930,839 | 71,300,927 | -1.74% |
| 2025-10-29 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | qfq | 21,274,001 | 85,059,202 | -0.50% |
| 2025-10-28 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 12,566,900 | 50,870,134 | -0.25% |
| 2025-10-27 | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 20,493,400 | 83,115,639 | -0.74% |
| 2025-10-24 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 20,522,100 | 83,982,308 | -1.45% |
| 2025-10-23 | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | qfq | 16,694,900 | 68,522,779 | -0.24% |
| 2025-10-22 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 15,046,237 | 62,412,080 | 0.00% |
| 2025-10-21 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 19,073,127 | 78,640,236 | 0.97% |
| 2025-10-20 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | qfq | 24,306,700 | 99,746,846 | 0.00% |
| 2025-10-17 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | qfq | 34,579,500 | 144,327,540 | -3.97% |
| 2025-10-16 | 4.39 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 39,452,004 | 169,454,908 | -2.95% |
| 2025-10-15 | 4.42 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 38,395,699 | 168,510,777 | -0.23% |
| 2025-10-14 | 4.43 | 4.47 | 4.32 | 4.42 | 4.42 | qfq | 54,199,000 | 238,481,228 | 0.23% |
| 2025-10-13 | 4.19 | 4.51 | 4.18 | 4.41 | 4.41 | qfq | 70,351,100 | 307,899,560 | 0.68% |
| 2025-10-10 | 4.18 | 4.60 | 4.16 | 4.38 | 4.38 | qfq | 89,848,203 | 395,639,652 | 4.78% |
| 2025-10-09 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | qfq | 29,454,602 | 122,986,063 | -0.71% |
| 2025-09-30 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | qfq | 33,576,100 | 142,396,574 | -1.86% |
| 2025-09-29 | 4.33 | 4.59 | 4.26 | 4.29 | 4.29 | qfq | 62,436,402 | 271,943,558 | -0.23% |
| 2025-09-26 | 4.27 | 4.36 | 4.22 | 4.30 | 4.30 | qfq | 37,208,466 | 159,926,140 | -0.23% |
| 2025-09-25 | 4.26 | 4.34 | 4.20 | 4.31 | 4.31 | qfq | 41,531,950 | 178,081,693 | -0.23% |
| 2025-09-24 | 4.20 | 4.41 | 4.17 | 4.32 | 4.32 | qfq | 49,735,020 | 213,886,613 | 3.10% |
| 2025-09-23 | 4.30 | 4.31 | 4.12 | 4.19 | 4.19 | qfq | 37,284,300 | 155,815,224 | -2.56% |
| 2025-09-22 | 4.29 | 4.33 | 4.21 | 4.30 | 4.30 | qfq | 38,075,983 | 162,800,440 | -0.23% |
| 2025-09-19 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | qfq | 49,069,672 | 211,188,631 | 0.47% |
| 2025-09-18 | 4.24 | 4.52 | 4.16 | 4.29 | 4.29 | qfq | 92,372,280 | 398,189,144 | 2.14% |
| 2025-09-17 | 4.19 | 4.29 | 4.19 | 4.20 | 4.20 | qfq | 43,071,802 | 181,819,417 | -0.47% |
| 2025-09-16 | 4.30 | 4.39 | 4.20 | 4.22 | 4.22 | qfq | 103,950,337 | 445,145,531 | -1.17% |
| 2025-09-15 | 3.94 | 4.27 | 3.94 | 4.27 | 4.27 | qfq | 85,380,525 | 357,069,665 | 10.05% |
| 2025-09-12 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | qfq | 11,775,002 | 45,697,589 | 0.00% |
| 2025-09-11 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 10,346,043 | 39,885,340 | 0.52% |
| 2025-09-10 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | qfq | 7,292,401 | 28,124,362 | 0.00% |
| 2025-09-09 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | qfq | 9,147,800 | 35,285,271 | -0.52% |
| 2025-09-08 | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | qfq | 11,708,800 | 45,215,201 | 1.31% |
| 2025-09-05 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 10,937,396 | 41,833,191 | 0.00% |
| 2025-09-04 | 3.79 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 14,632,900 | 55,998,234 | 0.26% |
| 2025-09-03 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 12,574,300 | 48,125,728 | -0.78% |
| 2025-09-02 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 21,926,996 | 84,223,009 | -1.03% |
| 2025-09-01 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 15,972,507 | 62,111,488 | -0.26% |
| 2025-08-29 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 13,284,500 | 52,043,876 | -1.02% |
| 2025-08-28 | 3.95 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 22,070,200 | 86,530,717 | 0.25% |
| 2025-08-27 | 4.03 | 4.04 | 3.93 | 3.93 | 3.93 | qfq | 26,101,800 | 103,854,521 | -2.48% |
| 2025-08-26 | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 26,363,404 | 105,851,157 | 1.26% |
| 2025-08-25 | 4.01 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 25,159,530 | 100,337,580 | -0.25% |
| 2025-08-22 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 24,740,930 | 98,503,964 | -0.50% |
| 2025-08-21 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 25,730,800 | 103,654,888 | 0.50% |
| 2025-08-20 | 3.96 | 3.99 | 3.94 | 3.99 | 3.99 | qfq | 20,090,500 | 79,631,979 | 0.76% |
| 2025-08-19 | 4.01 | 4.01 | 3.93 | 3.96 | 3.96 | qfq | 26,548,350 | 105,164,179 | -1.25% |
| 2025-08-18 | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 27,220,400 | 108,778,850 | 0.50% |
| 2025-08-15 | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 14,639,400 | 58,449,944 | 0.25% |
| 2025-08-14 | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 20,281,100 | 81,481,796 | -2.21% |
| 2025-08-13 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 17,555,401 | 71,513,395 | -0.73% |
| 2025-08-12 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | qfq | 9,019,400 | 37,109,251 | -0.73% |
| 2025-08-11 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 13,691,800 | 56,504,562 | 0.73% |
| 2025-08-08 | 4.07 | 4.10 | 4.06 | 4.10 | 4.10 | qfq | 9,147,800 | 37,367,195 | 0.49% |
| 2025-08-07 | 4.10 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 8,109,200 | 33,110,211 | -0.73% |
| 2025-08-06 | 4.12 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 10,647,840 | 43,578,498 | -0.24% |
| 2025-08-05 | 4.10 | 4.16 | 4.07 | 4.12 | 4.12 | qfq | 9,666,800 | 39,875,598 | 0.73% |
| 2025-08-04 | 4.04 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 8,127,900 | 33,150,732 | 0.99% |
| 2025-08-01 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 8,707,422 | 35,381,308 | -0.25% |
| 2025-07-31 | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 12,140,867 | 49,462,960 | -1.69% |
| 2025-07-30 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 13,953,299 | 57,559,740 | 0.24% |
| 2025-07-29 | 4.16 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 11,911,400 | 49,001,089 | -1.20% |
| 2025-07-28 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | qfq | 8,456,000 | 35,172,411 | 0.24% |
| 2025-07-25 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | qfq | 11,269,700 | 46,874,171 | 0.00% |
| 2025-07-24 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | qfq | 11,695,600 | 48,393,678 | 1.46% |
| 2025-07-23 | 4.13 | 4.16 | 4.10 | 4.10 | 4.10 | qfq | 10,851,001 | 44,799,111 | -0.97% |
| 2025-07-22 | 4.17 | 4.17 | 4.09 | 4.14 | 4.14 | qfq | 11,713,001 | 48,251,468 | -0.24% |
| 2025-07-21 | 4.06 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 20,365,622 | 83,953,603 | 2.22% |
| 2025-07-18 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | qfq | 7,607,800 | 30,821,918 | 0.25% |
| 2025-07-17 | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | qfq | 9,953,500 | 40,407,254 | -0.25% |
| 2025-07-16 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 9,592,100 | 38,966,310 | 0.74% |
| 2025-07-15 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 12,308,400 | 49,600,704 | -1.23% |
| 2025-07-14 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 8,065,100 | 32,891,268 | 0.25% |
| 2025-07-11 | 4.08 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 10,954,700 | 44,657,611 | -0.25% |
| 2025-07-10 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | qfq | 11,548,900 | 46,982,313 | 0.49% |
| 2025-07-09 | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 15,002,402 | 61,035,886 | 0.00% |
| 2025-07-08 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | qfq | 10,175,200 | 41,275,838 | 0.00% |
| 2025-07-07 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 8,132,500 | 32,972,903 | 1.00% |
| 2025-07-04 | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | qfq | 9,914,200 | 40,053,403 | -0.99% |
| 2025-07-03 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 7,884,940 | 31,897,619 | 0.74% |
| 2025-07-02 | 4.03 | 4.05 | 4.00 | 4.03 | 4.03 | qfq | 10,030,200 | 40,379,426 | 0.00% |
| 2025-07-01 | 3.96 | 4.05 | 3.93 | 4.03 | 4.03 | qfq | 15,379,800 | 61,319,537 | 2.03% |
| 2025-06-30 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | qfq | 8,112,490 | 31,991,656 | 0.25% |
| 2025-06-27 | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 8,542,000 | 33,744,401 | -0.25% |
| 2025-06-26 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | qfq | 8,112,652 | 32,085,477 | 0.00% |
| 2025-06-25 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | qfq | 9,624,752 | 38,017,175 | -0.25% |
| 2025-06-24 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 7,090,700 | 27,938,681 | 1.54% |
| 2025-06-23 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 6,470,301 | 25,083,214 | 1.30% |
| 2025-06-20 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 7,402,100 | 28,574,817 | -0.52% |
| 2025-06-19 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 11,135,400 | 43,159,785 | -1.53% |
| 2025-06-18 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 10,067,022 | 39,527,850 | -1.26% |
| 2025-06-17 | 3.97 | 4.00 | 3.96 | 3.98 | 3.98 | qfq | 6,473,000 | 25,731,561 | -0.25% |
| 2025-06-16 | 3.95 | 4.01 | 3.95 | 3.99 | 3.99 | qfq | 10,442,101 | 41,557,780 | 0.25% |
| 2025-06-13 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | qfq | 11,961,800 | 47,987,475 | -2.45% |
| 2025-06-12 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | qfq | 13,669,700 | 55,685,203 | 0.49% |
| 2025-06-11 | 4.06 | 4.11 | 4.04 | 4.06 | 4.06 | qfq | 13,043,700 | 53,100,080 | 0.00% |
| 2025-06-10 | 4.07 | 4.19 | 4.01 | 4.06 | 4.06 | qfq | 24,060,600 | 98,474,227 | -1.46% |
| 2025-06-09 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | qfq | 15,458,800 | 62,858,757 | 3.00% |
| 2025-06-06 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | qfq | 6,713,400 | 26,819,862 | 0.25% |
| 2025-06-05 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 12,033,400 | 48,045,386 | -0.99% |
| 2025-06-04 | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | qfq | 9,263,767 | 37,170,229 | 1.00% |
| 2025-06-03 | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 10,279,067 | 40,944,091 | 0.00% |
| 2025-05-30 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 11,384,900 | 45,513,706 | -1.48% |
| 2025-05-29 | 4.03 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 10,498,730 | 42,502,729 | 0.75% |
| 2025-05-28 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | qfq | 7,015,800 | 28,227,849 | -0.74% |
| 2025-05-27 | 4.02 | 4.05 | 3.99 | 4.05 | 4.05 | qfq | 10,170,900 | 40,910,614 | 0.50% |
| 2025-05-26 | 4.04 | 4.05 | 4.00 | 4.03 | 4.03 | qfq | 10,119,600 | 40,719,712 | 0.00% |
| 2025-05-23 | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | qfq | 12,161,800 | 49,422,637 | -0.98% |
| 2025-05-22 | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | qfq | 13,681,900 | 56,168,617 | -1.69% |
| 2025-05-21 | 4.16 | 4.19 | 4.09 | 4.14 | 4.14 | qfq | 16,808,500 | 69,364,385 | -0.72% |
| 2025-05-20 | 4.21 | 4.24 | 4.09 | 4.17 | 4.17 | qfq | 27,353,500 | 113,504,607 | -2.57% |
| 2025-05-19 | 4.27 | 4.28 | 4.22 | 4.28 | 4.28 | qfq | 15,467,300 | 65,830,934 | 0.71% |
| 2025-05-16 | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | qfq | 17,042,700 | 72,214,790 | 0.00% |
| 2025-05-15 | 4.28 | 4.30 | 4.21 | 4.25 | 4.25 | qfq | 19,186,000 | 81,367,589 | 0.00% |
| 2025-05-14 | 4.26 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 32,123,902 | 137,097,987 | 0.47% |
| 2025-05-13 | 4.21 | 4.37 | 4.18 | 4.23 | 4.23 | qfq | 40,668,800 | 173,735,226 | 1.93% |
| 2025-05-12 | 4.19 | 4.24 | 4.11 | 4.15 | 4.15 | qfq | 25,123,133 | 104,200,182 | 0.00% |
| 2025-05-09 | 4.19 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 25,013,900 | 104,515,013 | -0.72% |
| 2025-05-08 | 4.05 | 4.36 | 4.02 | 4.18 | 4.18 | qfq | 52,395,346 | 219,213,343 | 3.21% |
| 2025-05-07 | 3.98 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 28,243,700 | 114,172,585 | 0.00% |
| 2025-05-06 | 4.15 | 4.20 | 3.99 | 4.05 | 4.05 | qfq | 39,999,020 | 162,651,747 | 4.65% |
| 2025-04-30 | 3.89 | 3.93 | 3.86 | 3.87 | 3.87 | qfq | 12,536,902 | 48,846,982 | -0.51% |
| 2025-04-29 | 3.87 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 10,275,541 | 39,974,203 | 1.04% |
| 2025-04-28 | 3.95 | 3.96 | 3.83 | 3.85 | 3.85 | qfq | 16,538,000 | 63,880,188 | -2.28% |
| 2025-04-25 | 3.95 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 14,476,818 | 57,265,073 | -0.25% |
| 2025-04-24 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 11,266,800 | 44,430,303 | -0.25% |
| 2025-04-23 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | qfq | 14,699,300 | 58,190,969 | -0.25% |
| 2025-04-22 | 3.93 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 18,097,500 | 71,784,614 | 0.51% |
| 2025-04-21 | 3.90 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 18,914,620 | 74,444,258 | 1.80% |
| 2025-04-18 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 11,699,600 | 45,325,523 | -0.51% |
| 2025-04-17 | 3.89 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 13,536,500 | 52,862,037 | -0.26% |
| 2025-04-16 | 3.95 | 4.01 | 3.85 | 3.91 | 3.91 | qfq | 19,514,464 | 76,411,189 | -1.51% |
| 2025-04-15 | 4.00 | 4.02 | 3.88 | 3.97 | 3.97 | qfq | 29,928,054 | 117,971,166 | -1.49% |
| 2025-04-14 | 3.95 | 4.09 | 3.91 | 4.03 | 4.03 | qfq | 27,242,253 | 109,061,022 | 3.60% |
| 2025-04-11 | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | qfq | 21,590,400 | 83,948,351 | 0.78% |
| 2025-04-10 | 3.81 | 3.96 | 3.81 | 3.86 | 3.86 | qfq | 31,222,564 | 121,255,963 | 3.21% |
| 2025-04-09 | 3.62 | 3.77 | 3.40 | 3.74 | 3.74 | qfq | 31,704,523 | 113,960,470 | 1.91% |
| 2025-04-08 | 3.75 | 3.88 | 3.60 | 3.67 | 3.67 | qfq | 38,103,007 | 141,321,247 | -4.68% |
| 2025-04-07 | 3.99 | 4.15 | 3.85 | 3.85 | 3.85 | qfq | 28,958,000 | 113,376,085 | -10.05% |
| 2025-04-03 | 4.24 | 4.32 | 4.23 | 4.28 | 4.28 | qfq | 13,580,700 | 58,109,787 | -0.47% |
| 2025-04-02 | 4.29 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 13,711,569 | 58,878,297 | 0.00% |
| 2025-04-01 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 14,384,344 | 61,810,255 | 0.47% |
| 2025-03-31 | 4.22 | 4.32 | 4.21 | 4.28 | 4.28 | qfq | 18,947,800 | 80,609,579 | 0.00% |
| 2025-03-28 | 4.42 | 4.43 | 4.27 | 4.28 | 4.28 | qfq | 27,308,500 | 118,048,878 | -3.39% |
| 2025-03-27 | 4.43 | 4.47 | 4.35 | 4.43 | 4.43 | qfq | 24,972,703 | 110,294,866 | -0.23% |
| 2025-03-26 | 4.32 | 4.44 | 4.30 | 4.44 | 4.44 | qfq | 32,427,835 | 142,638,557 | 2.54% |
| 2025-03-25 | 4.28 | 4.35 | 4.25 | 4.33 | 4.33 | qfq | 16,608,386 | 71,478,512 | 0.70% |
| 2025-03-24 | 4.30 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 20,906,500 | 89,256,781 | -0.69% |
| 2025-03-21 | 4.40 | 4.41 | 4.28 | 4.33 | 4.33 | qfq | 26,200,098 | 113,968,591 | -1.59% |
| 2025-03-20 | 4.44 | 4.46 | 4.38 | 4.40 | 4.40 | qfq | 23,116,000 | 101,943,186 | -0.68% |
| 2025-03-19 | 4.36 | 4.54 | 4.33 | 4.43 | 4.43 | qfq | 42,198,000 | 187,559,668 | 1.84% |
| 2025-03-18 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | qfq | 21,318,870 | 92,372,938 | -0.23% |
| 2025-03-17 | 4.40 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 19,094,454 | 83,305,504 | -0.23% |
| 2025-03-14 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | qfq | 29,231,554 | 126,511,493 | 2.34% |
| 2025-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | 4.27 | qfq | 22,090,000 | 94,133,461 | -0.23% |
| 2025-03-12 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 21,766,401 | 93,118,251 | -0.23% |
| 2025-03-11 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | qfq | 17,307,501 | 73,790,801 | -0.23% |
| 2025-03-10 | 4.34 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 25,187,410 | 108,432,793 | -1.60% |
| 2025-03-07 | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | qfq | 28,882,944 | 126,473,493 | -1.35% |
| 2025-03-06 | 4.37 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 46,923,100 | 207,285,492 | 2.07% |
| 2025-03-05 | 4.31 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 33,548,200 | 144,014,123 | -0.23% |
| 2025-03-04 | 4.30 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 32,195,900 | 139,440,902 | 0.93% |
| 2025-03-03 | 4.36 | 4.46 | 4.25 | 4.31 | 4.31 | qfq | 55,420,700 | 241,795,954 | -1.60% |
| 2025-02-28 | 4.40 | 4.54 | 4.33 | 4.38 | 4.38 | qfq | 69,873,058 | 309,173,170 | -0.68% |
| 2025-02-27 | 4.41 | 4.49 | 4.32 | 4.41 | 4.41 | qfq | 77,681,081 | 340,905,628 | -2.00% |
| 2025-02-26 | 4.35 | 4.75 | 4.34 | 4.50 | 4.50 | qfq | 162,877,697 | 727,863,848 | 4.17% |
| 2025-02-25 | 3.96 | 4.32 | 3.96 | 4.32 | 4.32 | qfq | 81,092,561 | 343,771,716 | 9.92% |
| 2025-02-24 | 3.90 | 3.98 | 3.88 | 3.93 | 3.93 | qfq | 18,138,626 | 71,424,756 | 0.77% |
| 2025-02-21 | 3.91 | 3.92 | 3.85 | 3.90 | 3.90 | qfq | 14,943,617 | 58,039,830 | -0.26% |
| 2025-02-20 | 3.89 | 3.91 | 3.85 | 3.91 | 3.91 | qfq | 11,873,017 | 46,149,237 | 0.51% |
| 2025-02-19 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 13,074,825 | 50,738,587 | 0.78% |
| 2025-02-18 | 3.96 | 3.99 | 3.84 | 3.86 | 3.86 | qfq | 20,244,200 | 79,123,787 | -2.53% |
| 2025-02-17 | 3.93 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 19,103,517 | 75,126,337 | 0.76% |
| 2025-02-14 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 22,636,700 | 89,618,850 | -1.50% |
| 2025-02-13 | 4.02 | 4.11 | 3.98 | 3.99 | 3.99 | qfq | 30,717,817 | 124,177,246 | -0.50% |
| 2025-02-12 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 16,112,100 | 64,655,942 | -0.50% |
| 2025-02-11 | 4.01 | 4.03 | 3.95 | 4.03 | 4.03 | qfq | 21,380,001 | 85,253,524 | 0.50% |
| 2025-02-10 | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 20,738,910 | 83,163,320 | -0.50% |
| 2025-02-07 | 4.02 | 4.07 | 3.97 | 4.03 | 4.03 | qfq | 28,397,200 | 114,254,288 | 0.50% |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 19,065,220 | 76,374,284 | -0.25% |
| 2025-02-05 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | qfq | 16,317,900 | 65,647,720 | -0.50% |
| 2025-01-27 | 4.12 | 4.14 | 4.04 | 4.04 | 4.04 | qfq | 18,538,810 | 75,560,095 | -1.46% |
| 2025-01-24 | 4.02 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 28,312,916 | 115,604,176 | 1.49% |
| 2025-01-23 | 4.06 | 4.19 | 4.02 | 4.04 | 4.04 | qfq | 33,870,741 | 138,686,207 | -0.25% |
| 2025-01-22 | 4.23 | 4.23 | 4.04 | 4.05 | 4.05 | qfq | 45,286,006 | 186,948,216 | 0.50% |
| 2025-01-21 | 3.98 | 4.16 | 3.95 | 4.03 | 4.03 | qfq | 26,795,641 | 107,912,628 | 2.03% |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 13,509,500 | 53,255,408 | 0.77% |
| 2025-01-17 | 3.93 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 12,902,002 | 50,464,888 | -1.01% |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.96 | 3.96 | qfq | 22,222,356 | 88,010,670 | 0.51% |
| 2025-01-15 | 3.83 | 3.97 | 3.82 | 3.94 | 3.94 | qfq | 26,481,956 | 103,691,650 | 2.60% |
| 2025-01-14 | 3.70 | 3.85 | 3.69 | 3.84 | 3.84 | qfq | 20,036,440 | 76,054,059 | 4.35% |
| 2025-01-13 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 12,870,284 | 46,973,602 | 0.00% |
| 2025-01-10 | 3.79 | 3.83 | 3.66 | 3.68 | 3.68 | qfq | 17,554,200 | 65,614,871 | -3.16% |
| 2025-01-09 | 3.75 | 3.86 | 3.74 | 3.80 | 3.80 | qfq | 18,685,800 | 71,402,738 | 0.00% |
| 2025-01-08 | 3.74 | 3.87 | 3.63 | 3.80 | 3.80 | qfq | 28,563,900 | 106,989,827 | 1.06% |
| 2025-01-07 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | qfq | 18,715,300 | 69,342,712 | 1.90% |
| 2025-01-06 | 3.68 | 3.76 | 3.54 | 3.69 | 3.69 | qfq | 23,442,337 | 86,142,172 | -0.27% |
| 2025-01-03 | 3.88 | 3.92 | 3.69 | 3.70 | 3.70 | qfq | 33,106,300 | 125,151,237 | -5.13% |
| 2025-01-02 | 3.89 | 4.02 | 3.86 | 3.90 | 3.90 | qfq | 32,885,600 | 129,148,482 | 0.00% |
| 2024-12-31 | 4.10 | 4.12 | 3.87 | 3.90 | 3.90 | qfq | 40,082,302 | 158,917,057 | -4.41% |
| 2024-12-30 | 4.21 | 4.29 | 4.08 | 4.08 | 4.08 | qfq | 46,349,184 | 192,564,310 | -4.00% |
| 2024-12-27 | 4.24 | 4.33 | 4.18 | 4.25 | 4.25 | qfq | 52,368,900 | 222,958,571 | -0.47% |
| 2024-12-26 | 4.20 | 4.40 | 4.20 | 4.27 | 4.27 | qfq | 55,407,216 | 237,987,236 | 0.47% |
| 2024-12-25 | 4.50 | 4.50 | 4.15 | 4.25 | 4.25 | qfq | 67,410,585 | 288,105,881 | -4.49% |
| 2024-12-24 | 4.28 | 4.45 | 4.18 | 4.45 | 4.45 | qfq | 99,589,418 | 427,871,080 | 3.01% |
| 2024-12-23 | 4.38 | 4.62 | 4.23 | 4.32 | 4.32 | qfq | 150,000,792 | 658,186,440 | 0.70% |
| 2024-12-20 | 3.94 | 4.29 | 3.94 | 4.29 | 4.29 | qfq | 98,910,106 | 418,182,283 | 10.00% |
| 2024-12-19 | 3.91 | 3.92 | 3.82 | 3.90 | 3.90 | qfq | 20,037,000 | 77,632,047 | -0.51% |
| 2024-12-18 | 3.95 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 19,846,853 | 77,955,120 | -1.01% |
| 2024-12-17 | 4.10 | 4.10 | 3.90 | 3.96 | 3.96 | qfq | 35,696,400 | 142,180,193 | -3.18% |
| 2024-12-16 | 4.11 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 28,656,516 | 117,715,365 | -0.24% |
| 2024-12-13 | 4.19 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 37,877,100 | 156,699,654 | -2.61% |
| 2024-12-12 | 4.25 | 4.28 | 4.11 | 4.21 | 4.21 | qfq | 55,423,695 | 231,715,326 | 2.18% |
| 2024-12-11 | 4.04 | 4.19 | 4.01 | 4.12 | 4.12 | qfq | 59,535,314 | 244,712,417 | 1.23% |
| 2024-12-10 | 4.04 | 4.18 | 3.96 | 4.07 | 4.07 | qfq | 59,878,596 | 242,976,701 | 2.78% |
| 2024-12-09 | 4.05 | 4.06 | 3.92 | 3.96 | 3.96 | qfq | 30,843,276 | 123,005,093 | -2.22% |
| 2024-12-06 | 3.96 | 4.08 | 3.86 | 4.05 | 4.05 | qfq | 56,187,228 | 223,184,888 | 1.00% |
| 2024-12-05 | 3.87 | 4.01 | 3.87 | 4.01 | 4.01 | qfq | 32,366,300 | 128,163,511 | 3.08% |
| 2024-12-04 | 3.99 | 4.00 | 3.86 | 3.89 | 3.89 | qfq | 29,463,300 | 115,646,664 | -2.75% |
| 2024-12-03 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 28,226,500 | 112,895,939 | -0.99% |
| 2024-12-02 | 3.99 | 4.08 | 3.99 | 4.04 | 4.04 | qfq | 43,577,589 | 175,333,448 | 1.51% |
| 2024-11-29 | 3.88 | 4.04 | 3.87 | 3.98 | 3.98 | qfq | 47,159,600 | 187,506,902 | 2.31% |
| 2024-11-28 | 3.90 | 3.99 | 3.88 | 3.89 | 3.89 | qfq | 30,597,100 | 120,011,195 | -0.77% |
| 2024-11-27 | 3.90 | 3.93 | 3.77 | 3.92 | 3.92 | qfq | 42,629,600 | 164,526,934 | -0.51% |
| 2024-11-26 | 4.02 | 4.10 | 3.92 | 3.94 | 3.94 | qfq | 60,182,442 | 239,302,942 | -3.43% |
| 2024-11-25 | 3.95 | 4.08 | 3.85 | 4.08 | 4.08 | qfq | 77,406,354 | 307,794,442 | 3.29% |
| 2024-11-22 | 3.89 | 4.23 | 3.85 | 3.95 | 3.95 | qfq | 92,050,114 | 370,878,700 | 2.60% |
| 2024-11-21 | 3.78 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 31,861,200 | 122,001,018 | 1.85% |
| 2024-11-20 | 3.68 | 3.79 | 3.67 | 3.78 | 3.78 | qfq | 22,682,500 | 84,509,862 | 3.00% |
| 2024-11-19 | 3.61 | 3.67 | 3.58 | 3.67 | 3.67 | qfq | 16,546,900 | 59,937,962 | 1.66% |
| 2024-11-18 | 3.66 | 3.72 | 3.57 | 3.61 | 3.61 | qfq | 22,536,600 | 81,909,588 | -1.10% |
| 2024-11-15 | 3.67 | 3.76 | 3.64 | 3.65 | 3.65 | qfq | 19,595,800 | 72,547,699 | -0.54% |
| 2024-11-14 | 3.76 | 3.78 | 3.67 | 3.67 | 3.67 | qfq | 20,791,900 | 77,240,739 | -2.91% |
| 2024-11-13 | 3.81 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 26,279,008 | 99,438,533 | -2.07% |
| 2024-11-12 | 3.87 | 3.97 | 3.82 | 3.86 | 3.86 | qfq | 52,052,331 | 202,447,287 | 0.78% |
| 2024-11-11 | 3.67 | 3.88 | 3.65 | 3.83 | 3.83 | qfq | 45,947,010 | 173,279,820 | 4.36% |
| 2024-11-08 | 3.81 | 3.81 | 3.64 | 3.67 | 3.67 | qfq | 30,899,100 | 114,133,191 | -2.39% |
| 2024-11-07 | 3.59 | 3.79 | 3.58 | 3.76 | 3.76 | qfq | 49,042,500 | 181,557,519 | 3.58% |
| 2024-11-06 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 28,209,900 | 101,714,959 | -0.55% |
| 2024-11-05 | 3.61 | 3.65 | 3.59 | 3.65 | 3.65 | qfq | 31,637,082 | 114,705,829 | 1.11% |
| 2024-11-04 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 20,906,318 | 74,991,958 | 1.12% |
| 2024-11-01 | 3.64 | 3.67 | 3.53 | 3.57 | 3.57 | qfq | 29,556,000 | 106,048,680 | -1.11% |
| 2024-10-31 | 3.55 | 3.64 | 3.52 | 3.61 | 3.61 | qfq | 28,101,495 | 101,065,929 | 1.98% |
| 2024-10-30 | 3.54 | 3.60 | 3.50 | 3.54 | 3.54 | qfq | 31,860,400 | 113,005,137 | -0.56% |
| 2024-10-29 | 3.66 | 3.72 | 3.53 | 3.56 | 3.56 | qfq | 66,732,262 | 240,993,656 | 1.42% |
| 2024-10-28 | 3.39 | 3.52 | 3.36 | 3.51 | 3.51 | qfq | 26,934,374 | 93,039,913 | 4.46% |
| 2024-10-25 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | qfq | 19,938,000 | 66,805,909 | 1.20% |
| 2024-10-24 | 3.29 | 3.34 | 3.27 | 3.32 | 3.32 | qfq | 12,419,600 | 41,067,087 | 0.61% |
| 2024-10-23 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | qfq | 17,059,200 | 56,377,601 | 0.00% |
| 2024-10-22 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | qfq | 20,976,101 | 68,877,576 | 1.54% |
| 2024-10-21 | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | qfq | 16,976,300 | 54,979,915 | 0.00% |
| 2024-10-18 | 3.20 | 3.29 | 3.19 | 3.25 | 3.25 | qfq | 17,845,000 | 57,861,568 | 0.93% |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 18,830,325 | 61,320,463 | -1.83% |
| 2024-10-16 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 17,486,100 | 57,222,318 | -0.61% |
| 2024-10-15 | 3.32 | 3.37 | 3.27 | 3.30 | 3.30 | qfq | 19,057,695 | 63,462,241 | -0.90% |
| 2024-10-14 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | qfq | 15,456,693 | 51,051,156 | 1.52% |
| 2024-10-11 | 3.34 | 3.40 | 3.25 | 3.28 | 3.28 | qfq | 21,991,500 | 72,694,627 | -1.20% |
| 2024-10-10 | 3.29 | 3.39 | 3.23 | 3.32 | 3.32 | qfq | 25,263,500 | 83,870,422 | 0.91% |
| 2024-10-09 | 3.55 | 3.56 | 3.29 | 3.29 | 3.29 | qfq | 38,081,358 | 129,040,162 | -9.86% |
| 2024-10-08 | 3.84 | 3.85 | 3.42 | 3.65 | 3.65 | qfq | 54,218,629 | 197,750,213 | 4.29% |
| 2024-09-30 | 3.29 | 3.53 | 3.24 | 3.50 | 3.50 | qfq | 47,957,510 | 162,162,632 | 8.70% |
| 2024-09-27 | 3.14 | 3.24 | 3.14 | 3.22 | 3.22 | qfq | 13,942,200 | 44,429,459 | 3.21% |
| 2024-09-26 | 3.05 | 3.12 | 3.04 | 3.12 | 3.12 | qfq | 14,347,920 | 44,282,828 | 2.30% |
| 2024-09-25 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 14,073,901 | 43,277,437 | 0.66% |
| 2024-09-24 | 2.95 | 3.05 | 2.95 | 3.03 | 3.03 | qfq | 12,069,600 | 36,241,437 | 2.36% |
| 2024-09-23 | 2.93 | 2.99 | 2.91 | 2.96 | 2.96 | qfq | 7,148,500 | 21,155,630 | 1.37% |
| 2024-09-20 | 2.91 | 2.93 | 2.90 | 2.92 | 2.92 | qfq | 4,815,800 | 14,042,125 | 0.34% |
| 2024-09-19 | 2.86 | 2.93 | 2.86 | 2.91 | 2.91 | qfq | 6,774,100 | 19,694,404 | 1.39% |
| 2024-09-18 | 2.88 | 2.89 | 2.82 | 2.87 | 2.87 | qfq | 6,184,000 | 17,621,336 | -0.35% |
| 2024-09-13 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | qfq | 6,151,700 | 17,852,340 | -0.69% |
| 2024-09-12 | 2.90 | 2.93 | 2.90 | 2.90 | 2.90 | qfq | 6,454,600 | 18,779,380 | 0.00% |
| 2024-09-11 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 8,736,300 | 25,463,126 | -2.03% |
| 2024-09-10 | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | qfq | 8,541,400 | 25,110,246 | 1.02% |
| 2024-09-09 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 8,349,700 | 24,493,563 | -1.35% |
| 2024-09-06 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 8,335,820 | 24,787,366 | -0.67% |
| 2024-09-05 | 2.95 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 7,745,121 | 23,025,631 | 1.36% |
| 2024-09-04 | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 6,897,600 | 20,377,175 | -0.67% |
| 2024-09-03 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | qfq | 11,315,600 | 33,575,914 | -0.67% |
| 2024-09-02 | 3.03 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 8,748,500 | 26,466,540 | -1.64% |
| 2024-08-30 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 12,046,100 | 36,577,942 | 1.67% |
| 2024-08-29 | 3.00 | 3.01 | 2.93 | 2.99 | 2.99 | qfq | 11,839,400 | 35,281,399 | 0.00% |
| 2024-08-28 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 9,384,800 | 27,877,849 | 1.36% |
| 2024-08-27 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 5,452,800 | 16,108,533 | 0.00% |
| 2024-08-26 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 6,404,700 | 18,867,954 | 0.34% |
| 2024-08-23 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 5,135,300 | 15,068,364 | 0.00% |
| 2024-08-22 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | qfq | 6,439,000 | 19,112,515 | -1.67% |
| 2024-08-21 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | qfq | 6,691,000 | 20,031,544 | 0.00% |
| 2024-08-20 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 7,525,793 | 22,644,225 | -1.32% |
| 2024-08-19 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 4,875,800 | 14,755,208 | 0.33% |
| 2024-08-16 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | qfq | 5,793,900 | 17,585,075 | -0.66% |
| 2024-08-15 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | qfq | 7,388,906 | 22,411,309 | 0.66% |
| 2024-08-14 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | qfq | 5,119,100 | 15,528,991 | -0.98% |
| 2024-08-13 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 7,196,900 | 21,844,478 | 0.66% |
| 2024-08-12 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 7,510,600 | 22,819,267 | 0.00% |
| 2024-08-09 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | qfq | 7,362,100 | 22,487,495 | -1.30% |
| 2024-08-08 | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | qfq | 11,096,406 | 33,835,721 | 1.32% |
| 2024-08-07 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 7,115,201 | 21,509,697 | 0.00% |
| 2024-08-06 | 3.00 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 6,949,300 | 20,962,268 | 1.34% |
| 2024-08-05 | 3.00 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 10,384,652 | 31,369,102 | -0.66% |
| 2024-08-02 | 3.02 | 3.06 | 3.01 | 3.01 | 3.01 | qfq | 6,578,800 | 19,947,543 | -0.99% |
| 2024-08-01 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 10,379,400 | 31,664,672 | 0.00% |
| 2024-07-31 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | qfq | 11,650,900 | 35,193,045 | 2.70% |
| 2024-07-30 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 5,292,400 | 15,729,410 | -0.34% |
| 2024-07-29 | 2.96 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 8,072,700 | 23,960,792 | 1.02% |
| 2024-07-26 | 2.92 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 6,492,900 | 19,085,305 | 0.68% |
| 2024-07-25 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 8,969,693 | 26,015,094 | 1.04% |
| 2024-07-24 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 13,755,800 | 39,948,080 | -2.03% |
| 2024-07-23 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 16,672,865 | 49,647,295 | -1.99% |
| 2024-07-22 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | qfq | 10,858,552 | 32,855,197 | -0.99% |
| 2024-07-19 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 9,320,500 | 28,408,084 | -0.33% |
| 2024-07-18 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | qfq | 15,078,700 | 45,591,794 | 0.66% |
| 2024-07-17 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | qfq | 11,519,500 | 35,058,717 | -0.98% |
| 2024-07-16 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 12,742,800 | 38,840,679 | 0.33% |
| 2024-07-15 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 11,784,100 | 36,009,325 | -1.29% |
| 2024-07-12 | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | qfq | 28,564,700 | 89,110,104 | -1.90% |
| 2024-07-11 | 3.18 | 3.20 | 2.99 | 3.15 | 3.15 | qfq | 62,011,595 | 191,323,658 | -0.63% |
| 2024-07-10 | 3.27 | 3.28 | 3.05 | 3.17 | 3.17 | qfq | 27,000,889 | 86,047,552 | -3.94% |
| 2024-07-09 | 3.22 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 12,567,026 | 41,074,980 | 3.13% |
| 2024-07-08 | 3.29 | 3.30 | 3.20 | 3.20 | 3.20 | qfq | 9,341,500 | 30,167,355 | -3.61% |
| 2024-07-05 | 3.31 | 3.33 | 3.25 | 3.32 | 3.32 | qfq | 8,363,729 | 27,521,150 | 0.00% |
| 2024-07-04 | 3.39 | 3.39 | 3.28 | 3.32 | 3.32 | qfq | 8,468,000 | 28,216,393 | -1.78% |
| 2024-07-03 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | qfq | 8,103,100 | 27,316,132 | 0.30% |
| 2024-07-02 | 3.32 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 12,408,300 | 41,948,587 | 1.20% |
| 2024-07-01 | 3.24 | 3.34 | 3.24 | 3.33 | 3.33 | qfq | 9,812,400 | 32,310,379 | 1.52% |
| 2024-06-28 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 10,250,900 | 33,682,465 | -0.61% |
| 2024-06-27 | 3.32 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 9,101,500 | 30,091,195 | -0.90% |
| 2024-06-26 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 8,380,002 | 27,684,732 | 1.52% |
| 2024-06-25 | 3.21 | 3.31 | 3.21 | 3.28 | 3.28 | qfq | 9,683,800 | 31,590,696 | 1.23% |
| 2024-06-24 | 3.31 | 3.31 | 3.20 | 3.24 | 3.24 | qfq | 13,575,500 | 44,115,561 | -2.70% |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 10,075,900 | 33,572,560 | 0.30% |
| 2024-06-20 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 15,461,719 | 51,219,548 | -0.90% |
| 2024-06-19 | 3.46 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 32,348,900 | 108,751,687 | -3.46% |
| 2024-06-18 | 3.45 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 12,576,522 | 43,712,025 | 0.58% |
| 2024-06-17 | 3.49 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 11,272,700 | 39,158,922 | -1.99% |
| 2024-06-14 | 3.50 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 7,840,501 | 27,586,838 | -0.28% |
| 2024-06-13 | 3.65 | 3.65 | 3.51 | 3.53 | 3.53 | qfq | 20,116,600 | 71,817,275 | -3.29% |
| 2024-06-12 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | qfq | 16,672,942 | 60,309,610 | 1.39% |
| 2024-06-11 | 3.55 | 3.62 | 3.52 | 3.60 | 3.60 | qfq | 12,157,944 | 43,493,088 | 0.56% |
| 2024-06-07 | 3.52 | 3.59 | 3.49 | 3.58 | 3.58 | qfq | 16,002,200 | 56,620,392 | 1.42% |
| 2024-06-06 | 3.51 | 3.62 | 3.44 | 3.53 | 3.53 | qfq | 21,477,202 | 75,429,619 | 0.57% |
| 2024-06-05 | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | qfq | 12,496,200 | 43,855,099 | -1.68% |
| 2024-06-04 | 3.55 | 3.58 | 3.45 | 3.57 | 3.57 | qfq | 14,606,742 | 51,606,673 | 0.85% |
| 2024-06-03 | 3.62 | 3.64 | 3.50 | 3.54 | 3.54 | qfq | 21,997,800 | 78,331,228 | -2.21% |
| 2024-05-31 | 3.63 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 14,976,300 | 54,508,703 | 0.00% |
| 2024-05-30 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | qfq | 23,104,600 | 84,804,549 | -3.72% |
| 2024-05-29 | 3.73 | 3.88 | 3.71 | 3.76 | 3.76 | qfq | 24,547,200 | 93,060,721 | 0.27% |
| 2024-05-28 | 3.71 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 22,306,335 | 83,466,816 | -0.79% |
| 2024-05-27 | 3.74 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 31,969,400 | 120,862,583 | 2.72% |
| 2024-05-24 | 3.65 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 18,540,500 | 68,450,079 | 0.00% |
| 2024-05-23 | 3.75 | 3.76 | 3.64 | 3.68 | 3.68 | qfq | 37,081,700 | 137,113,774 | -3.41% |
| 2024-05-22 | 4.02 | 4.07 | 3.79 | 3.81 | 3.81 | qfq | 59,473,183 | 232,713,407 | -3.79% |
| 2024-05-21 | 3.88 | 4.02 | 3.85 | 3.96 | 3.96 | qfq | 58,835,534 | 232,039,021 | 2.06% |
| 2024-05-20 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 37,901,500 | 146,494,646 | 0.78% |
| 2024-05-17 | 3.86 | 3.89 | 3.76 | 3.85 | 3.85 | qfq | 39,588,300 | 151,469,685 | -0.26% |
| 2024-05-16 | 3.92 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 47,453,718 | 183,501,524 | -1.28% |
| 2024-05-15 | 4.02 | 4.05 | 3.86 | 3.91 | 3.91 | qfq | 65,563,873 | 256,704,526 | -2.98% |
| 2024-05-14 | 4.09 | 4.17 | 3.96 | 4.03 | 4.03 | qfq | 109,958,383 | 445,207,604 | -1.23% |
| 2024-05-13 | 3.66 | 4.08 | 3.59 | 4.08 | 4.08 | qfq | 116,212,427 | 458,054,345 | 9.97% |
| 2024-05-10 | 3.62 | 3.77 | 3.58 | 3.71 | 3.71 | qfq | 35,121,800 | 129,193,549 | 2.49% |
| 2024-05-09 | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 23,431,273 | 84,840,686 | 0.28% |
| 2024-05-08 | 3.67 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 20,869,010 | 75,697,923 | -2.43% |
| 2024-05-07 | 3.71 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 24,397,238 | 90,001,956 | -0.80% |
| 2024-05-06 | 3.64 | 3.79 | 3.61 | 3.73 | 3.73 | qfq | 39,839,531 | 147,596,721 | 3.04% |
| 2024-04-30 | 3.60 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 23,312,138 | 83,965,770 | 0.56% |
| 2024-04-29 | 3.65 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 37,731,238 | 135,398,744 | 1.98% |
| 2024-04-26 | 3.35 | 3.54 | 3.31 | 3.53 | 3.53 | qfq | 31,885,338 | 109,932,430 | 4.44% |
| 2024-04-25 | 3.33 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 15,321,500 | 51,815,789 | 0.00% |
| 2024-04-24 | 3.41 | 3.44 | 3.26 | 3.38 | 3.38 | qfq | 23,696,500 | 79,628,895 | -2.03% |
| 2024-04-23 | 3.43 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 17,526,783 | 60,075,186 | 0.00% |
| 2024-04-22 | 3.52 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 22,042,673 | 76,714,636 | -2.27% |
| 2024-04-19 | 3.43 | 3.59 | 3.39 | 3.53 | 3.53 | qfq | 29,161,399 | 102,565,295 | 2.02% |
| 2024-04-18 | 3.50 | 3.52 | 3.43 | 3.46 | 3.46 | qfq | 23,104,800 | 80,115,888 | -1.42% |
| 2024-04-17 | 3.45 | 3.58 | 3.45 | 3.51 | 3.51 | qfq | 27,471,900 | 96,264,121 | 3.85% |
| 2024-04-16 | 3.57 | 3.58 | 3.35 | 3.38 | 3.38 | qfq | 39,907,700 | 137,069,665 | -6.37% |
| 2024-04-15 | 3.61 | 3.72 | 3.44 | 3.61 | 3.61 | qfq | 48,462,101 | 174,395,087 | -1.90% |
| 2024-04-12 | 3.50 | 3.88 | 3.50 | 3.68 | 3.68 | qfq | 62,126,794 | 226,951,151 | 4.25% |
| 2024-04-11 | 3.58 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 30,258,096 | 106,921,130 | -2.49% |
| 2024-04-10 | 3.51 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 43,929,665 | 156,655,986 | 2.55% |
| 2024-04-09 | 3.47 | 3.57 | 3.43 | 3.53 | 3.53 | qfq | 33,996,520 | 119,304,443 | 0.86% |
| 2024-04-08 | 3.50 | 3.68 | 3.49 | 3.50 | 3.50 | qfq | 47,641,510 | 168,850,555 | -0.57% |
| 2024-04-03 | 3.63 | 3.77 | 3.49 | 3.52 | 3.52 | qfq | 85,154,000 | 307,553,379 | -3.03% |
| 2024-04-02 | 3.32 | 3.63 | 3.30 | 3.63 | 3.63 | qfq | 29,761,356 | 105,664,774 | 10.00% |
| 2024-04-01 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | qfq | 13,225,800 | 43,357,603 | 1.54% |
| 2024-03-29 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 10,660,504 | 34,529,239 | 0.31% |
| 2024-03-28 | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | qfq | 10,669,600 | 34,440,505 | 1.57% |
| 2024-03-27 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 15,551,000 | 50,281,147 | -3.04% |
| 2024-03-26 | 3.24 | 3.31 | 3.22 | 3.29 | 3.29 | qfq | 19,515,401 | 63,594,257 | 1.86% |
| 2024-03-25 | 3.23 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 14,035,890 | 45,678,712 | 0.00% |
| 2024-03-22 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 12,522,600 | 40,663,666 | -1.52% |
| 2024-03-21 | 3.29 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 11,077,569 | 36,300,749 | -0.30% |
| 2024-03-20 | 3.25 | 3.30 | 3.23 | 3.29 | 3.29 | qfq | 13,349,600 | 43,601,648 | 1.54% |
| 2024-03-19 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | qfq | 12,523,169 | 40,720,256 | -0.92% |
| 2024-03-18 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | qfq | 15,529,700 | 50,478,767 | 0.62% |
| 2024-03-15 | 3.20 | 3.26 | 3.16 | 3.25 | 3.25 | qfq | 11,971,800 | 38,462,317 | 1.56% |
| 2024-03-14 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 9,352,800 | 29,887,385 | -0.93% |
| 2024-03-13 | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 11,049,202 | 35,570,792 | -0.62% |
| 2024-03-12 | 3.18 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 15,867,401 | 51,026,676 | 1.88% |
| 2024-03-11 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | qfq | 12,420,339 | 39,290,980 | 1.59% |
| 2024-03-08 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 8,909,546 | 27,900,836 | 0.32% |
| 2024-03-07 | 3.13 | 3.20 | 3.12 | 3.13 | 3.13 | qfq | 14,695,915 | 46,355,427 | 0.32% |
| 2024-03-06 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 11,315,531 | 35,272,790 | 0.32% |
| 2024-03-05 | 3.20 | 3.21 | 3.09 | 3.11 | 3.11 | qfq | 15,273,500 | 47,904,362 | -1.89% |
| 2024-03-04 | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | qfq | 16,850,876 | 53,484,195 | -1.86% |
| 2024-03-01 | 3.24 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 16,015,907 | 51,590,902 | -0.31% |
| 2024-02-29 | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 23,689,700 | 76,302,085 | 1.89% |
| 2024-02-28 | 3.35 | 3.45 | 3.16 | 3.18 | 3.18 | qfq | 39,197,910 | 129,541,298 | -5.07% |
| 2024-02-27 | 3.28 | 3.35 | 3.23 | 3.35 | 3.35 | qfq | 24,158,400 | 80,146,194 | 1.82% |
| 2024-02-26 | 3.24 | 3.34 | 3.22 | 3.29 | 3.29 | qfq | 29,122,812 | 95,813,280 | 0.00% |
| 2024-02-23 | 3.10 | 3.39 | 3.10 | 3.29 | 3.29 | qfq | 48,669,001 | 157,101,059 | 5.11% |
| 2024-02-22 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | qfq | 25,528,292 | 79,165,508 | 0.64% |
| 2024-02-21 | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | qfq | 35,253,493 | 109,715,218 | 1.97% |
| 2024-02-20 | 3.05 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 21,234,215 | 64,309,051 | -0.65% |
| 2024-02-19 | 3.05 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 29,965,419 | 91,774,194 | 1.32% |
| 2024-02-08 | 2.91 | 3.03 | 2.76 | 3.03 | 3.03 | qfq | 33,201,764 | 97,226,727 | 4.12% |
| 2024-02-07 | 3.00 | 3.02 | 2.86 | 2.91 | 2.91 | qfq | 36,408,119 | 106,110,630 | -2.68% |
| 2024-02-06 | 2.80 | 3.02 | 2.72 | 2.99 | 2.99 | qfq | 41,198,618 | 118,334,864 | 5.65% |
| 2024-02-05 | 3.00 | 3.01 | 2.72 | 2.83 | 2.83 | qfq | 49,709,500 | 141,296,655 | -6.29% |
| 2024-02-02 | 3.08 | 3.15 | 2.94 | 3.02 | 3.02 | qfq | 43,833,018 | 133,300,953 | -1.31% |
| 2024-02-01 | 3.11 | 3.18 | 3.02 | 3.06 | 3.06 | qfq | 45,764,800 | 141,300,685 | -4.38% |
| 2024-01-31 | 3.16 | 3.35 | 3.13 | 3.20 | 3.20 | qfq | 61,063,900 | 197,865,847 | -0.93% |
| 2024-01-30 | 3.45 | 3.48 | 3.23 | 3.23 | 3.23 | qfq | 95,292,282 | 313,075,292 | -10.03% |
| 2024-01-29 | 3.88 | 4.10 | 3.58 | 3.59 | 3.59 | qfq | 137,350,647 | 520,326,675 | -9.80% |
| 2024-01-26 | 3.85 | 4.23 | 3.85 | 3.98 | 3.98 | qfq | 158,922,719 | 641,536,506 | 1.53% |
| 2024-01-25 | 3.93 | 3.98 | 3.65 | 3.92 | 3.92 | qfq | 151,313,449 | 581,576,610 | -3.45% |
| 2024-01-24 | 3.76 | 4.20 | 3.76 | 4.06 | 4.06 | qfq | 187,659,063 | 749,577,350 | -2.17% |
| 2024-01-23 | 4.20 | 4.60 | 4.03 | 4.15 | 4.15 | qfq | 245,185,142 | 1,053,948,582 | -1.19% |
| 2024-01-22 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | qfq | 90,488,574 | 379,797,689 | 9.95% |
| 2024-01-19 | 3.53 | 3.82 | 3.50 | 3.82 | 3.82 | qfq | 75,034,764 | 276,841,239 | 10.09% |
| 2024-01-18 | 3.57 | 3.60 | 3.39 | 3.47 | 3.47 | qfq | 57,854,100 | 201,948,762 | -1.70% |
| 2024-01-17 | 3.48 | 3.75 | 3.46 | 3.53 | 3.53 | qfq | 48,981,364 | 175,758,611 | 1.15% |
| 2024-01-16 | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | qfq | 6,928,700 | 24,069,437 | -0.29% |
| 2024-01-15 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | qfq | 6,960,500 | 24,390,201 | 0.29% |
| 2024-01-12 | 3.52 | 3.56 | 3.49 | 3.49 | 3.49 | qfq | 7,288,300 | 25,665,699 | -1.13% |
| 2024-01-11 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 7,265,000 | 25,619,031 | 0.00% |
| 2024-01-10 | 3.52 | 3.55 | 3.45 | 3.53 | 3.53 | qfq | 8,707,500 | 30,631,128 | 0.86% |
| 2024-01-09 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 10,897,700 | 38,197,869 | 0.29% |
| 2024-01-08 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 7,158,900 | 25,124,992 | -1.13% |
| 2024-01-05 | 3.59 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 7,459,100 | 26,511,828 | -0.84% |
| 2024-01-04 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 9,361,276 | 33,216,872 | 0.28% |
| 2024-01-03 | 3.54 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 7,821,479 | 27,619,881 | 1.14% |
| 2024-01-02 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | qfq | 9,979,779 | 34,727,207 | 2.33% |
| 2023-12-29 | 3.41 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 6,895,300 | 23,523,532 | 0.59% |
| 2023-12-28 | 3.38 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 6,922,380 | 23,472,488 | 1.19% |
| 2023-12-27 | 3.39 | 3.41 | 3.28 | 3.37 | 3.37 | qfq | 6,453,066 | 21,655,251 | -0.30% |
| 2023-12-26 | 3.41 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 7,482,800 | 25,568,951 | -1.17% |
| 2023-12-25 | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 6,487,564 | 22,144,825 | -0.29% |
| 2023-12-22 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 7,708,369 | 26,559,610 | -1.72% |
| 2023-12-21 | 3.45 | 3.50 | 3.41 | 3.49 | 3.49 | qfq | 6,677,869 | 23,107,804 | 1.16% |
| 2023-12-20 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | qfq | 6,717,700 | 23,310,370 | -0.86% |
| 2023-12-19 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 5,501,700 | 19,169,693 | -0.85% |
| 2023-12-18 | 3.52 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 9,622,700 | 33,986,778 | -1.13% |
| 2023-12-15 | 3.52 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 8,665,518 | 30,592,600 | 0.85% |
| 2023-12-14 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 6,959,434 | 24,604,431 | 0.00% |
| 2023-12-13 | 3.51 | 3.58 | 3.50 | 3.52 | 3.52 | qfq | 9,379,500 | 33,250,003 | 0.00% |
| 2023-12-12 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | qfq | 6,362,300 | 22,300,457 | 0.28% |
| 2023-12-11 | 3.44 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 10,100,200 | 35,131,168 | 1.74% |
| 2023-12-08 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 11,264,104 | 39,367,464 | -2.54% |
| 2023-12-07 | 3.58 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 8,030,400 | 28,568,900 | -1.12% |
| 2023-12-06 | 3.63 | 3.65 | 3.58 | 3.58 | 3.58 | qfq | 9,602,500 | 34,614,944 | -1.10% |
| 2023-12-05 | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 9,742,100 | 35,411,567 | -0.28% |
| 2023-12-04 | 3.58 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 10,166,900 | 36,715,246 | 1.40% |
| 2023-12-01 | 3.53 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 9,039,900 | 32,272,374 | 1.13% |
| 2023-11-30 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 5,018,089 | 17,819,724 | -0.56% |
| 2023-11-29 | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | qfq | 5,263,514 | 18,781,050 | -0.28% |
| 2023-11-28 | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 7,904,900 | 28,164,484 | 1.42% |
| 2023-11-27 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 6,505,600 | 22,962,763 | -0.56% |
| 2023-11-24 | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 5,436,700 | 19,263,745 | -0.56% |
| 2023-11-23 | 3.57 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 5,806,100 | 20,582,355 | 0.28% |
| 2023-11-22 | 3.54 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 9,443,600 | 33,644,055 | 0.57% |
| 2023-11-21 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | qfq | 9,230,066 | 32,815,603 | -0.56% |
| 2023-11-20 | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | qfq | 7,848,300 | 27,868,012 | 0.00% |
| 2023-11-17 | 3.54 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 8,675,900 | 30,663,694 | 0.85% |
| 2023-11-16 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 8,440,091 | 29,722,148 | 0.86% |
| 2023-11-15 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | qfq | 9,568,402 | 33,458,695 | -0.29% |
| 2023-11-14 | 3.53 | 3.59 | 3.46 | 3.50 | 3.50 | qfq | 12,209,239 | 42,742,146 | -1.41% |
| 2023-11-13 | 3.46 | 3.62 | 3.46 | 3.55 | 3.55 | qfq | 17,053,100 | 60,550,360 | 2.31% |
| 2023-11-10 | 3.40 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 12,828,475 | 44,329,145 | 2.06% |
| 2023-11-09 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 6,543,175 | 22,301,436 | -0.58% |
| 2023-11-08 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | qfq | 6,864,000 | 23,573,529 | -0.58% |
| 2023-11-07 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 11,801,431 | 40,376,607 | 0.58% |
| 2023-11-06 | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 11,497,000 | 39,281,757 | -0.29% |
| 2023-11-03 | 3.43 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 10,600,346 | 36,270,489 | 0.00% |
| 2023-11-02 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 9,880,498 | 33,954,820 | -1.15% |
| 2023-11-01 | 3.42 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 12,258,574 | 42,342,778 | 0.87% |
| 2023-10-31 | 3.39 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 12,798,600 | 43,935,087 | 1.18% |
| 2023-10-30 | 3.34 | 3.50 | 3.33 | 3.40 | 3.40 | qfq | 15,891,807 | 54,328,235 | 1.80% |
| 2023-10-27 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 7,440,100 | 24,876,771 | 0.91% |
| 2023-10-26 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | qfq | 5,005,400 | 16,444,017 | -0.60% |
| 2023-10-25 | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 6,144,200 | 20,474,861 | 0.00% |
| 2023-10-24 | 3.21 | 3.35 | 3.21 | 3.33 | 3.33 | qfq | 9,833,093 | 32,549,174 | 3.42% |
| 2023-10-23 | 3.23 | 3.30 | 3.18 | 3.22 | 3.22 | qfq | 8,183,100 | 26,442,068 | -1.53% |
| 2023-10-20 | 3.20 | 3.38 | 3.19 | 3.27 | 3.27 | qfq | 9,306,179 | 30,717,516 | 0.93% |
| 2023-10-19 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | qfq | 6,003,600 | 19,545,053 | 0.31% |
| 2023-10-18 | 3.31 | 3.32 | 3.22 | 3.23 | 3.23 | qfq | 6,444,457 | 21,002,466 | -2.42% |
| 2023-10-17 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | qfq | 4,383,000 | 14,562,987 | -0.60% |
| 2023-10-16 | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 6,500,936 | 21,657,958 | -0.30% |
| 2023-10-13 | 3.38 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 4,659,720 | 15,579,903 | -1.47% |
| 2023-10-12 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | qfq | 3,358,428 | 11,395,227 | 0.00% |
| 2023-10-11 | 3.40 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 6,502,666 | 22,191,599 | -0.29% |
| 2023-10-10 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 4,042,900 | 13,751,867 | 0.00% |
| 2023-10-09 | 3.48 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 6,737,100 | 22,969,265 | -2.58% |
| 2023-09-28 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 5,147,314 | 17,950,931 | 0.29% |
| 2023-09-27 | 3.43 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 6,780,400 | 23,515,112 | 1.75% |
| 2023-09-26 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | qfq | 4,168,706 | 14,316,177 | -0.87% |
| 2023-09-25 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 3,997,441 | 13,822,446 | -0.58% |
| 2023-09-22 | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 4,091,600 | 14,181,863 | 0.00% |
| 2023-09-21 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | qfq | 3,879,500 | 13,504,028 | -0.86% |
| 2023-09-20 | 3.49 | 3.54 | 3.49 | 3.50 | 3.50 | qfq | 4,994,600 | 17,571,744 | -0.28% |
| 2023-09-19 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | qfq | 5,186,600 | 18,308,349 | -1.13% |
| 2023-09-18 | 3.49 | 3.57 | 3.45 | 3.55 | 3.55 | qfq | 7,548,301 | 26,623,932 | 1.43% |
| 2023-09-15 | 3.47 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 4,347,100 | 15,173,238 | 0.86% |
| 2023-09-14 | 3.50 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 4,317,200 | 14,979,677 | -1.42% |
| 2023-09-13 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | qfq | 5,273,500 | 18,475,203 | 0.86% |
| 2023-09-12 | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 3,929,600 | 13,709,794 | 0.58% |
| 2023-09-11 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 3,884,400 | 13,417,288 | 1.17% |
| 2023-09-08 | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | qfq | 2,894,900 | 9,914,475 | 0.00% |
| 2023-09-07 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | qfq | 3,309,300 | 11,387,352 | -0.87% |
| 2023-09-06 | 3.42 | 3.47 | 3.40 | 3.46 | 3.46 | qfq | 4,715,800 | 16,191,366 | 0.29% |
| 2023-09-05 | 3.52 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 4,832,400 | 16,745,685 | -1.99% |
| 2023-09-04 | 3.43 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 6,444,500 | 22,498,804 | 2.92% |
| 2023-09-01 | 3.41 | 3.45 | 3.40 | 3.42 | 3.42 | qfq | 4,727,900 | 16,160,911 | 0.59% |
| 2023-08-31 | 3.52 | 3.52 | 3.39 | 3.40 | 3.40 | qfq | 6,828,500 | 23,502,001 | -2.58% |
| 2023-08-30 | 3.54 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 5,984,100 | 21,152,575 | -0.85% |
| 2023-08-29 | 3.48 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 5,489,600 | 19,250,330 | 1.44% |
| 2023-08-28 | 3.61 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 6,027,894 | 21,310,138 | 0.58% |
| 2023-08-25 | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | qfq | 5,256,357 | 18,290,438 | -0.86% |
| 2023-08-24 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | qfq | 3,605,200 | 12,593,502 | -0.29% |
| 2023-08-23 | 3.55 | 3.56 | 3.49 | 3.49 | 3.49 | qfq | 4,749,994 | 16,752,324 | -1.97% |
| 2023-08-22 | 3.55 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 6,793,800 | 23,904,622 | 0.28% |
| 2023-08-21 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | qfq | 5,220,400 | 18,574,222 | 0.28% |
| 2023-08-18 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 4,618,200 | 16,481,798 | -0.84% |
| 2023-08-17 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 4,863,000 | 17,317,256 | 0.00% |
| 2023-08-16 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 3,633,100 | 13,019,140 | -1.11% |
| 2023-08-15 | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | qfq | 4,207,807 | 15,182,096 | 0.28% |
| 2023-08-14 | 3.53 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 5,137,100 | 18,285,955 | 0.84% |
| 2023-08-11 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 4,755,100 | 17,012,573 | -0.56% |
| 2023-08-10 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 5,876,500 | 21,166,138 | 0.00% |
| 2023-08-09 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 3,927,500 | 14,126,682 | -0.55% |
| 2023-08-08 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 3,259,800 | 11,763,161 | -0.55% |
| 2023-08-07 | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 3,686,900 | 13,408,554 | -0.55% |
| 2023-08-04 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | qfq | 5,461,400 | 20,075,085 | -1.08% |
| 2023-08-03 | 3.70 | 3.70 | 3.64 | 3.69 | 3.69 | qfq | 4,350,400 | 15,986,996 | 0.00% |
| 2023-08-02 | 3.69 | 3.72 | 3.68 | 3.69 | 3.69 | qfq | 4,302,600 | 15,914,745 | 0.00% |
| 2023-08-01 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 5,560,200 | 20,542,737 | -0.54% |
| 2023-07-31 | 3.61 | 3.76 | 3.58 | 3.71 | 3.71 | qfq | 13,541,607 | 49,653,596 | 2.77% |
| 2023-07-28 | 3.54 | 3.61 | 3.53 | 3.61 | 3.61 | qfq | 8,686,379 | 31,181,196 | 1.40% |
| 2023-07-27 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | qfq | 5,502,100 | 19,641,547 | -0.28% |
| 2023-07-26 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | qfq | 5,461,149 | 19,469,255 | -0.56% |
| 2023-07-25 | 3.60 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 7,675,800 | 27,568,324 | 0.00% |
| 2023-07-24 | 3.55 | 3.66 | 3.52 | 3.59 | 3.59 | qfq | 10,286,766 | 37,145,340 | 0.56% |
| 2023-07-21 | 3.55 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 9,639,979 | 34,234,051 | 0.56% |
| 2023-07-20 | 3.46 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 20,003,000 | 70,865,295 | 2.31% |
| 2023-07-19 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | qfq | 6,031,775 | 20,816,518 | 0.29% |
| 2023-07-18 | 3.46 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 13,551,375 | 46,534,078 | -0.86% |
| 2023-07-17 | 3.33 | 3.59 | 3.29 | 3.49 | 3.49 | qfq | 21,769,175 | 75,029,359 | 5.44% |