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
吉鑫科技601218.SH
最近收盘价3.992026-07-17
最近交易日2026-07-17
成交量（股）25,520,376
成交额（元）103,147,279
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-15 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.07 | 4.12 | 3.95 | 3.99 | 3.99 | qfq | 25,520,376 | 103,147,279 | -1.97% |
| 2026-07-16 | 4.13 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 18,320,406 | 74,884,804 | -0.73% |
| 2026-07-15 | 4.07 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 19,823,020 | 81,360,172 | 0.74% |
| 2026-07-14 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | qfq | 19,165,706 | 77,074,122 | 1.75% |
| 2026-07-13 | 4.17 | 4.21 | 3.99 | 4.00 | 4.00 | qfq | 22,551,100 | 91,524,857 | -4.53% |
| 2026-07-10 | 4.07 | 4.29 | 4.02 | 4.19 | 4.19 | qfq | 26,491,800 | 110,641,193 | 2.70% |
| 2026-07-09 | 4.06 | 4.10 | 3.94 | 4.08 | 4.08 | qfq | 22,762,100 | 91,590,795 | 0.74% |
| 2026-07-08 | 4.17 | 4.17 | 4.03 | 4.05 | 4.05 | qfq | 19,512,620 | 79,673,435 | -2.64% |
| 2026-07-07 | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 16,495,420 | 69,401,909 | -2.80% |
| 2026-07-06 | 4.43 | 4.45 | 4.27 | 4.28 | 4.28 | qfq | 25,174,994 | 108,888,575 | -3.17% |
| 2026-07-03 | 4.29 | 4.45 | 4.27 | 4.42 | 4.42 | qfq | 25,667,698 | 112,606,287 | 2.79% |
| 2026-07-02 | 4.34 | 4.44 | 4.27 | 4.30 | 4.30 | qfq | 23,341,700 | 101,438,185 | -1.15% |
| 2026-07-01 | 4.28 | 4.41 | 4.23 | 4.35 | 4.35 | qfq | 27,237,900 | 117,801,511 | 1.16% |
| 2026-06-30 | 4.29 | 4.36 | 4.23 | 4.30 | 4.30 | qfq | 19,306,100 | 83,234,605 | 0.23% |
| 2026-06-29 | 4.30 | 4.35 | 4.18 | 4.29 | 4.29 | qfq | 26,739,700 | 114,146,109 | -0.92% |
| 2026-06-26 | 4.47 | 4.56 | 4.33 | 4.33 | 4.33 | qfq | 29,438,500 | 130,064,505 | -2.26% |
| 2026-06-25 | 4.53 | 4.53 | 4.41 | 4.43 | 4.43 | qfq | 21,915,600 | 97,400,991 | -2.21% |
| 2026-06-24 | 4.62 | 4.64 | 4.45 | 4.53 | 4.53 | qfq | 23,720,499 | 107,178,397 | -2.58% |
| 2026-06-23 | 4.63 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 26,819,278 | 125,792,652 | 0.00% |
| 2026-06-22 | 4.58 | 4.67 | 4.48 | 4.65 | 4.65 | qfq | 32,247,390 | 147,191,773 | 0.65% |
| 2026-06-18 | 4.73 | 4.74 | 4.60 | 4.62 | 4.62 | qfq | 22,228,100 | 103,468,861 | -2.74% |
| 2026-06-17 | 4.88 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 20,794,100 | 99,514,180 | -2.66% |
| 2026-06-16 | 4.89 | 4.92 | 4.77 | 4.88 | 4.88 | qfq | 21,627,398 | 105,029,152 | 0.62% |
| 2026-06-15 | 4.78 | 4.87 | 4.78 | 4.85 | 4.85 | qfq | 18,324,250 | 88,716,780 | 1.46% |
| 2026-06-12 | 4.79 | 4.85 | 4.66 | 4.78 | 4.78 | qfq | 24,770,140 | 118,238,085 | 0.63% |
| 2026-06-11 | 4.74 | 4.83 | 4.70 | 4.75 | 4.75 | qfq | 17,558,309 | 83,300,099 | -0.63% |
| 2026-06-10 | 4.91 | 4.91 | 4.73 | 4.78 | 4.78 | qfq | 23,905,000 | 114,610,440 | -2.85% |
| 2026-06-09 | 4.97 | 4.97 | 4.81 | 4.92 | 4.92 | qfq | 19,692,977 | 96,241,085 | 1.03% |
| 2026-06-08 | 4.98 | 5.05 | 4.81 | 4.87 | 4.87 | qfq | 26,573,500 | 130,967,293 | -4.13% |
| 2026-06-05 | 5.07 | 5.14 | 4.93 | 5.08 | 5.08 | qfq | 29,465,709 | 148,776,490 | 0.20% |
| 2026-06-04 | 5.20 | 5.24 | 5.04 | 5.07 | 5.07 | qfq | 29,359,982 | 149,981,784 | -3.24% |
| 2026-06-03 | 5.22 | 5.34 | 5.19 | 5.24 | 5.24 | qfq | 19,022,700 | 99,964,786 | -0.38% |
| 2026-06-02 | 5.39 | 5.39 | 5.17 | 5.26 | 5.26 | qfq | 27,690,737 | 145,294,211 | -2.23% |
| 2026-06-01 | 5.33 | 5.43 | 5.32 | 5.38 | 5.38 | qfq | 20,172,700 | 108,689,928 | 0.94% |
| 2026-05-29 | 5.43 | 5.47 | 5.29 | 5.33 | 5.33 | qfq | 27,662,974 | 148,621,409 | -2.02% |
| 2026-05-28 | 5.36 | 5.47 | 5.32 | 5.44 | 5.44 | qfq | 22,641,034 | 122,349,738 | 1.49% |
| 2026-05-27 | 5.45 | 5.53 | 5.30 | 5.36 | 5.36 | qfq | 27,443,451 | 147,732,716 | -1.65% |
| 2026-05-26 | 5.54 | 5.54 | 5.32 | 5.45 | 5.45 | qfq | 30,889,308 | 166,639,620 | -1.45% |
| 2026-05-25 | 5.55 | 5.62 | 5.43 | 5.53 | 5.53 | qfq | 25,449,960 | 140,022,872 | -0.36% |
| 2026-05-22 | 5.42 | 5.59 | 5.38 | 5.55 | 5.55 | qfq | 31,803,072 | 175,093,679 | 2.59% |
| 2026-05-21 | 5.80 | 5.87 | 5.38 | 5.41 | 5.41 | qfq | 65,271,730 | 365,852,248 | -7.84% |
| 2026-05-20 | 6.10 | 6.10 | 5.85 | 5.87 | 5.87 | qfq | 41,438,397 | 244,501,762 | -4.24% |
| 2026-05-19 | 6.14 | 6.14 | 5.97 | 6.13 | 6.13 | qfq | 37,256,202 | 225,841,281 | -0.33% |
| 2026-05-18 | 6.01 | 6.17 | 5.97 | 6.15 | 6.15 | qfq | 32,440,878 | 198,404,184 | 1.32% |
| 2026-05-15 | 6.29 | 6.33 | 6.01 | 6.07 | 6.07 | qfq | 65,083,744 | 398,085,834 | -4.41% |
| 2026-05-14 | 6.62 | 6.75 | 6.35 | 6.35 | 6.35 | qfq | 71,383,359 | 464,836,661 | -4.22% |
| 2026-05-13 | 6.38 | 6.68 | 6.37 | 6.63 | 6.63 | qfq | 80,932,213 | 533,140,733 | 2.95% |
| 2026-05-12 | 6.36 | 6.49 | 6.21 | 6.44 | 6.44 | qfq | 57,314,017 | 366,487,012 | 0.78% |
| 2026-05-11 | 6.50 | 6.58 | 6.31 | 6.39 | 6.39 | qfq | 67,705,748 | 434,265,226 | -1.24% |
| 2026-05-08 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | qfq | 56,200,116 | 364,360,236 | -3.43% |
| 2026-05-07 | 6.60 | 6.78 | 6.55 | 6.70 | 6.67 | qfq | 78,279,904 | 523,299,236 | 2.29% |
| 2026-05-06 | 6.47 | 6.64 | 6.37 | 6.55 | 6.52 | qfq | 71,994,804 | 468,521,226 | 1.24% |
| 2026-04-30 | 6.70 | 6.77 | 6.44 | 6.47 | 6.44 | qfq | 87,370,689 | 570,946,677 | -4.15% |
| 2026-04-29 | 6.70 | 6.85 | 6.64 | 6.75 | 6.71 | qfq | 103,016,310 | 697,399,938 | -1.89% |
| 2026-04-28 | 6.48 | 6.89 | 6.40 | 6.88 | 6.84 | qfq | 135,281,406 | 902,744,582 | 6.01% |
| 2026-04-27 | 6.31 | 6.55 | 6.26 | 6.49 | 6.46 | qfq | 99,486,549 | 644,159,377 | 2.85% |
| 2026-04-24 | 6.24 | 6.53 | 6.19 | 6.31 | 6.28 | qfq | 89,760,501 | 569,528,660 | 0.32% |
| 2026-04-23 | 6.21 | 6.35 | 6.05 | 6.29 | 6.26 | qfq | 93,736,109 | 582,677,105 | 1.45% |
| 2026-04-22 | 6.25 | 6.26 | 6.15 | 6.20 | 6.17 | qfq | 40,924,539 | 253,861,550 | -0.80% |
| 2026-04-21 | 6.31 | 6.32 | 6.09 | 6.25 | 6.22 | qfq | 60,686,822 | 375,785,545 | -0.95% |
| 2026-04-20 | 6.21 | 6.32 | 6.14 | 6.31 | 6.28 | qfq | 80,669,721 | 502,245,558 | 1.61% |
| 2026-04-17 | 6.00 | 6.34 | 5.99 | 6.21 | 6.18 | qfq | 102,394,946 | 635,265,506 | 3.16% |
| 2026-04-16 | 5.96 | 6.02 | 5.89 | 6.02 | 5.99 | qfq | 44,441,083 | 265,341,628 | 0.84% |
| 2026-04-15 | 6.02 | 6.15 | 5.94 | 5.97 | 5.94 | qfq | 61,231,100 | 369,580,475 | -0.83% |
| 2026-04-14 | 6.08 | 6.08 | 5.93 | 6.02 | 5.99 | qfq | 46,425,426 | 277,925,041 | 0.50% |
| 2026-04-13 | 5.93 | 6.02 | 5.89 | 5.99 | 5.96 | qfq | 43,898,260 | 261,196,093 | 0.00% |
| 2026-04-10 | 6.03 | 6.10 | 5.98 | 5.99 | 5.96 | qfq | 47,802,645 | 288,664,013 | -0.33% |
| 2026-04-09 | 6.12 | 6.12 | 5.93 | 6.01 | 5.98 | qfq | 58,588,492 | 351,191,332 | -1.80% |
| 2026-04-08 | 6.06 | 6.12 | 6.01 | 6.12 | 6.09 | qfq | 68,436,657 | 415,906,221 | 3.20% |
| 2026-04-07 | 5.82 | 6.01 | 5.73 | 5.93 | 5.90 | qfq | 73,248,619 | 433,332,456 | 2.24% |
| 2026-04-03 | 6.19 | 6.23 | 5.75 | 5.80 | 5.77 | qfq | 104,307,648 | 613,046,513 | -7.64% |
| 2026-04-02 | 6.30 | 6.58 | 6.18 | 6.28 | 6.25 | qfq | 118,897,171 | 757,023,760 | 0.32% |
| 2026-04-01 | 6.26 | 6.41 | 6.15 | 6.26 | 6.23 | qfq | 101,957,697 | 638,426,171 | 2.29% |
| 2026-03-31 | 6.55 | 6.65 | 6.11 | 6.12 | 6.09 | qfq | 134,240,970 | 851,260,366 | -6.56% |
| 2026-03-30 | 6.80 | 7.09 | 6.35 | 6.55 | 6.52 | qfq | 129,010,949 | 850,448,861 | -5.07% |
| 2026-03-27 | 7.01 | 7.15 | 6.67 | 6.90 | 6.86 | qfq | 144,499,638 | 994,826,865 | -5.48% |
| 2026-03-26 | 7.80 | 7.82 | 7.30 | 7.30 | 7.26 | qfq | 181,420,506 | 1,373,377,681 | -9.88% |
| 2026-03-25 | 7.44 | 8.21 | 7.35 | 8.10 | 8.06 | qfq | 270,419,487 | 2,097,124,506 | 6.30% |
| 2026-03-24 | 7.15 | 7.73 | 7.01 | 7.62 | 7.58 | qfq | 247,683,830 | 1,828,576,418 | 5.98% |
| 2026-03-23 | 6.76 | 7.32 | 6.76 | 7.19 | 7.15 | qfq | 205,849,458 | 1,457,953,381 | 2.28% |
| 2026-03-20 | 7.70 | 7.99 | 6.98 | 7.03 | 6.99 | qfq | 307,399,921 | 2,316,444,385 | -5.38% |
| 2026-03-19 | 6.60 | 7.43 | 6.60 | 7.43 | 7.39 | qfq | 131,663,023 | 948,508,072 | 10.07% |
| 2026-03-18 | 6.90 | 7.29 | 6.70 | 6.75 | 6.71 | qfq | 209,225,437 | 1,445,183,999 | -5.73% |
| 2026-03-17 | 6.86 | 7.60 | 6.77 | 7.16 | 7.12 | qfq | 228,334,727 | 1,656,189,992 | -0.69% |
| 2026-03-16 | 6.94 | 7.63 | 6.65 | 7.21 | 7.17 | qfq | 250,575,616 | 1,791,609,392 | 3.89% |
| 2026-03-13 | 6.32 | 6.94 | 6.06 | 6.94 | 6.90 | qfq | 220,899,551 | 1,462,069,443 | 9.98% |
| 2026-03-12 | 6.00 | 6.38 | 5.90 | 6.31 | 6.28 | qfq | 127,799,988 | 784,195,516 | 4.64% |
| 2026-03-11 | 5.95 | 6.06 | 5.83 | 6.03 | 6.00 | qfq | 78,056,048 | 466,576,174 | 2.20% |
| 2026-03-10 | 5.83 | 5.97 | 5.76 | 5.90 | 5.87 | qfq | 54,264,533 | 318,822,479 | 1.37% |
| 2026-03-09 | 5.72 | 5.82 | 5.69 | 5.82 | 5.79 | qfq | 41,535,886 | 239,583,479 | 0.87% |
| 2026-03-06 | 5.74 | 5.82 | 5.67 | 5.77 | 5.74 | qfq | 41,138,017 | 237,216,759 | -0.17% |
| 2026-03-05 | 5.60 | 5.81 | 5.60 | 5.78 | 5.75 | qfq | 62,547,235 | 359,625,126 | 4.33% |
| 2026-03-04 | 5.48 | 5.58 | 5.45 | 5.54 | 5.51 | qfq | 38,244,495 | 211,160,179 | 1.28% |
| 2026-03-03 | 5.71 | 5.78 | 5.46 | 5.47 | 5.44 | qfq | 46,368,690 | 260,109,858 | -4.04% |
| 2026-03-02 | 5.70 | 5.80 | 5.67 | 5.70 | 5.67 | qfq | 41,432,000 | 237,237,922 | -1.38% |
| 2026-02-27 | 5.77 | 5.79 | 5.70 | 5.78 | 5.75 | qfq | 34,691,245 | 199,442,532 | 0.17% |
| 2026-02-26 | 5.59 | 5.79 | 5.56 | 5.77 | 5.74 | qfq | 59,772,555 | 341,637,066 | 3.04% |
| 2026-02-25 | 5.58 | 5.61 | 5.52 | 5.60 | 5.57 | qfq | 33,923,037 | 189,171,548 | 0.54% |
| 2026-02-24 | 5.41 | 5.59 | 5.41 | 5.57 | 5.54 | qfq | 46,966,569 | 259,594,160 | 3.72% |
| 2026-02-13 | 5.38 | 5.42 | 5.34 | 5.37 | 5.34 | qfq | 18,961,500 | 102,001,696 | -0.56% |
| 2026-02-12 | 5.38 | 5.43 | 5.27 | 5.40 | 5.37 | qfq | 26,967,941 | 144,646,357 | 0.19% |
| 2026-02-11 | 5.40 | 5.44 | 5.38 | 5.39 | 5.36 | qfq | 17,452,000 | 94,473,174 | -0.55% |
| 2026-02-10 | 5.48 | 5.49 | 5.41 | 5.42 | 5.39 | qfq | 20,783,377 | 113,096,921 | -1.63% |
| 2026-02-09 | 5.45 | 5.51 | 5.44 | 5.51 | 5.48 | qfq | 27,548,722 | 150,881,941 | 1.66% |
| 2026-02-06 | 5.36 | 5.47 | 5.34 | 5.42 | 5.39 | qfq | 21,216,500 | 115,312,609 | 0.56% |
| 2026-02-05 | 5.55 | 5.55 | 5.38 | 5.39 | 5.36 | qfq | 27,737,277 | 150,604,022 | -2.88% |
| 2026-02-04 | 5.42 | 5.59 | 5.41 | 5.55 | 5.52 | qfq | 34,493,368 | 190,557,187 | 1.83% |
| 2026-02-03 | 5.46 | 5.48 | 5.35 | 5.45 | 5.42 | qfq | 30,931,900 | 167,126,616 | 0.74% |
| 2026-02-02 | 5.43 | 5.52 | 5.39 | 5.41 | 5.38 | qfq | 30,887,244 | 168,931,052 | -0.55% |
| 2026-01-30 | 5.52 | 5.52 | 5.33 | 5.44 | 5.41 | qfq | 42,876,190 | 232,286,012 | -2.33% |
| 2026-01-29 | 5.75 | 5.79 | 5.55 | 5.57 | 5.54 | qfq | 59,740,744 | 335,923,570 | -4.13% |
| 2026-01-28 | 5.76 | 5.89 | 5.67 | 5.81 | 5.78 | qfq | 80,380,175 | 463,560,883 | -0.17% |
| 2026-01-27 | 5.66 | 5.87 | 5.55 | 5.82 | 5.79 | qfq | 110,223,623 | 627,243,372 | 5.05% |
| 2026-01-26 | 5.61 | 5.66 | 5.48 | 5.54 | 5.51 | qfq | 49,158,192 | 273,200,154 | -0.89% |
| 2026-01-23 | 5.46 | 5.62 | 5.45 | 5.59 | 5.56 | qfq | 51,365,164 | 285,942,803 | 2.19% |
| 2026-01-22 | 5.40 | 5.48 | 5.38 | 5.47 | 5.44 | qfq | 34,842,931 | 189,480,439 | 0.92% |
| 2026-01-21 | 5.31 | 5.42 | 5.30 | 5.42 | 5.39 | qfq | 33,466,365 | 179,787,443 | 1.31% |
| 2026-01-20 | 5.48 | 5.49 | 5.32 | 5.35 | 5.32 | qfq | 49,225,629 | 264,138,949 | -2.37% |
| 2026-01-19 | 5.23 | 5.48 | 5.20 | 5.48 | 5.45 | qfq | 74,358,454 | 400,356,152 | 4.78% |
| 2026-01-16 | 5.23 | 5.38 | 5.19 | 5.23 | 5.20 | qfq | 35,173,955 | 184,722,864 | 0.97% |
| 2026-01-15 | 5.15 | 5.24 | 5.12 | 5.18 | 5.15 | qfq | 28,793,100 | 148,775,684 | 0.58% |
| 2026-01-14 | 5.20 | 5.24 | 5.08 | 5.15 | 5.12 | qfq | 51,382,734 | 265,727,994 | -1.34% |
| 2026-01-13 | 5.33 | 5.35 | 5.20 | 5.22 | 5.19 | qfq | 39,736,800 | 208,443,037 | -2.43% |
| 2026-01-12 | 5.30 | 5.35 | 5.28 | 5.35 | 5.32 | qfq | 42,020,901 | 223,165,655 | 0.94% |
| 2026-01-09 | 5.29 | 5.39 | 5.24 | 5.30 | 5.27 | qfq | 44,900,031 | 238,398,010 | 0.19% |
| 2026-01-08 | 5.19 | 5.32 | 5.15 | 5.29 | 5.26 | qfq | 46,476,200 | 245,400,900 | 2.32% |
| 2026-01-07 | 5.18 | 5.21 | 5.13 | 5.17 | 5.14 | qfq | 26,081,858 | 134,818,753 | -0.39% |
| 2026-01-06 | 5.07 | 5.20 | 5.06 | 5.19 | 5.16 | qfq | 36,860,423 | 190,173,481 | 2.17% |
| 2026-01-05 | 5.08 | 5.11 | 5.06 | 5.08 | 5.05 | qfq | 22,288,130 | 113,225,850 | 0.40% |
| 2025-12-31 | 5.10 | 5.10 | 5.00 | 5.06 | 5.03 | qfq | 20,241,300 | 102,051,282 | -0.20% |
| 2025-12-30 | 5.12 | 5.14 | 5.06 | 5.07 | 5.04 | qfq | 23,923,583 | 121,866,026 | -1.36% |
| 2025-12-29 | 5.14 | 5.21 | 5.11 | 5.14 | 5.11 | qfq | 27,031,488 | 139,499,361 | 0.00% |
| 2025-12-26 | 5.17 | 5.18 | 5.09 | 5.14 | 5.11 | qfq | 27,414,250 | 140,775,755 | -0.58% |
| 2025-12-25 | 5.08 | 5.19 | 5.05 | 5.17 | 5.14 | qfq | 32,547,918 | 166,828,812 | 1.77% |
| 2025-12-24 | 4.99 | 5.09 | 4.97 | 5.08 | 5.05 | qfq | 25,668,433 | 129,836,139 | 1.40% |
| 2025-12-23 | 5.03 | 5.05 | 4.97 | 5.01 | 4.98 | qfq | 20,153,850 | 100,826,914 | -0.40% |
| 2025-12-22 | 5.04 | 5.07 | 5.01 | 5.03 | 5.00 | qfq | 20,235,500 | 101,845,869 | 0.00% |
| 2025-12-19 | 4.97 | 5.04 | 4.95 | 5.03 | 5.00 | qfq | 23,643,006 | 118,503,004 | 2.03% |
| 2025-12-18 | 4.94 | 4.99 | 4.90 | 4.93 | 4.90 | qfq | 17,241,000 | 85,484,650 | -0.60% |
| 2025-12-17 | 4.95 | 4.98 | 4.80 | 4.96 | 4.93 | qfq | 28,407,089 | 138,833,116 | 0.00% |
| 2025-12-16 | 5.12 | 5.14 | 4.96 | 4.96 | 4.93 | qfq | 33,685,500 | 168,763,300 | -3.13% |
| 2025-12-15 | 5.07 | 5.17 | 5.05 | 5.12 | 5.09 | qfq | 29,666,820 | 151,745,503 | 0.39% |
| 2025-12-12 | 4.96 | 5.14 | 4.96 | 5.10 | 5.07 | qfq | 44,522,788 | 226,218,419 | 2.20% |
| 2025-12-11 | 4.98 | 5.08 | 4.96 | 4.99 | 4.96 | qfq | 30,977,590 | 155,706,974 | 0.40% |
| 2025-12-10 | 4.99 | 5.00 | 4.92 | 4.97 | 4.94 | qfq | 20,691,856 | 102,405,355 | -0.40% |
| 2025-12-09 | 5.10 | 5.10 | 4.98 | 4.99 | 4.96 | qfq | 29,577,185 | 148,514,858 | -2.35% |
| 2025-12-08 | 5.05 | 5.14 | 4.99 | 5.11 | 5.08 | qfq | 37,383,400 | 189,487,406 | 1.39% |
| 2025-12-05 | 4.97 | 5.05 | 4.92 | 5.04 | 5.01 | qfq | 37,815,772 | 189,209,401 | 0.60% |
| 2025-12-04 | 4.91 | 5.07 | 4.89 | 5.01 | 4.98 | qfq | 43,884,703 | 218,725,094 | 2.04% |
| 2025-12-03 | 4.92 | 4.97 | 4.89 | 4.91 | 4.88 | qfq | 26,860,694 | 132,511,971 | -0.41% |
| 2025-12-02 | 4.98 | 4.98 | 4.88 | 4.93 | 4.90 | qfq | 21,162,300 | 104,000,688 | -0.60% |
| 2025-12-01 | 5.00 | 5.02 | 4.93 | 4.96 | 4.93 | qfq | 25,146,205 | 124,593,485 | -0.40% |
| 2025-11-28 | 4.89 | 4.98 | 4.87 | 4.98 | 4.95 | qfq | 31,445,794 | 155,395,681 | 2.26% |
| 2025-11-27 | 4.91 | 4.95 | 4.86 | 4.87 | 4.84 | qfq | 22,299,344 | 109,221,601 | -0.81% |
| 2025-11-26 | 4.97 | 4.99 | 4.88 | 4.91 | 4.88 | qfq | 25,112,321 | 123,988,961 | -0.61% |
| 2025-11-25 | 4.93 | 4.98 | 4.89 | 4.94 | 4.91 | qfq | 30,112,639 | 148,897,558 | 0.20% |
| 2025-11-24 | 4.91 | 4.96 | 4.84 | 4.93 | 4.90 | qfq | 39,558,100 | 194,275,845 | 2.71% |
| 2025-11-21 | 5.03 | 5.04 | 4.80 | 4.80 | 4.77 | qfq | 46,555,621 | 228,509,832 | -5.70% |
| 2025-11-20 | 5.16 | 5.24 | 5.08 | 5.09 | 5.06 | qfq | 32,019,700 | 164,855,852 | -1.17% |
| 2025-11-19 | 5.21 | 5.28 | 5.12 | 5.15 | 5.12 | qfq | 44,896,162 | 232,438,105 | -2.65% |
| 2025-11-18 | 5.63 | 5.65 | 5.24 | 5.29 | 5.26 | qfq | 97,848,339 | 524,641,523 | -6.70% |
| 2025-11-17 | 5.98 | 6.01 | 5.60 | 5.67 | 5.64 | qfq | 102,246,451 | 584,355,558 | -5.18% |
| 2025-11-14 | 5.90 | 6.08 | 5.86 | 5.98 | 5.95 | qfq | 104,441,525 | 625,486,076 | -0.17% |
| 2025-11-13 | 5.84 | 6.13 | 5.78 | 5.99 | 5.96 | qfq | 133,483,151 | 801,194,508 | 2.74% |
| 2025-11-12 | 5.89 | 5.97 | 5.71 | 5.83 | 5.80 | qfq | 147,738,291 | 859,212,691 | -2.51% |
| 2025-11-11 | 5.67 | 6.19 | 5.64 | 5.98 | 5.95 | qfq | 223,426,727 | 1,353,620,946 | 6.22% |
| 2025-11-10 | 5.58 | 5.70 | 5.53 | 5.63 | 5.60 | qfq | 54,215,037 | 303,471,178 | 1.81% |
| 2025-11-07 | 5.61 | 5.69 | 5.51 | 5.53 | 5.50 | qfq | 65,095,001 | 362,772,334 | -2.12% |
| 2025-11-06 | 5.76 | 5.78 | 5.62 | 5.65 | 5.62 | qfq | 67,676,853 | 383,657,939 | -2.59% |
| 2025-11-05 | 5.58 | 5.81 | 5.53 | 5.80 | 5.77 | qfq | 76,623,786 | 436,531,180 | 1.75% |
| 2025-11-04 | 5.81 | 5.86 | 5.64 | 5.70 | 5.67 | qfq | 66,678,493 | 381,079,764 | -2.23% |
| 2025-11-03 | 5.68 | 5.90 | 5.65 | 5.83 | 5.80 | qfq | 121,270,874 | 704,258,358 | 3.74% |
| 2025-10-31 | 5.60 | 5.95 | 5.59 | 5.62 | 5.59 | qfq | 99,309,249 | 568,474,394 | -1.06% |
| 2025-10-30 | 5.70 | 5.99 | 5.56 | 5.68 | 5.65 | qfq | 140,837,541 | 810,279,728 | -2.57% |
| 2025-10-29 | 5.68 | 5.94 | 5.60 | 5.83 | 5.80 | qfq | 186,065,861 | 1,078,958,234 | 6.00% |
| 2025-10-28 | 5.59 | 5.61 | 5.41 | 5.50 | 5.47 | qfq | 67,873,184 | 372,232,472 | -1.26% |
| 2025-10-27 | 5.63 | 5.65 | 5.51 | 5.57 | 5.54 | qfq | 60,343,660 | 336,085,037 | -0.89% |
| 2025-10-24 | 5.65 | 5.69 | 5.58 | 5.62 | 5.59 | qfq | 74,130,070 | 417,008,501 | -1.06% |
| 2025-10-23 | 5.71 | 5.78 | 5.46 | 5.68 | 5.65 | qfq | 109,501,973 | 614,108,664 | -3.07% |
| 2025-10-22 | 5.68 | 6.05 | 5.58 | 5.86 | 5.83 | qfq | 138,262,700 | 809,509,215 | 1.74% |
| 2025-10-21 | 5.60 | 5.85 | 5.56 | 5.76 | 5.73 | qfq | 125,792,100 | 723,846,399 | 4.16% |
| 2025-10-20 | 5.68 | 5.88 | 5.47 | 5.53 | 5.50 | qfq | 109,284,634 | 612,163,094 | -0.72% |
| 2025-10-17 | 5.81 | 5.84 | 5.51 | 5.57 | 5.54 | qfq | 127,946,026 | 719,351,104 | -4.62% |
| 2025-10-16 | 6.06 | 6.18 | 5.70 | 5.84 | 5.81 | qfq | 151,405,353 | 883,059,940 | -5.65% |
| 2025-10-15 | 6.39 | 6.39 | 6.01 | 6.19 | 6.16 | qfq | 184,295,399 | 1,135,365,419 | -3.13% |
| 2025-10-14 | 6.25 | 6.74 | 6.08 | 6.39 | 6.36 | qfq | 269,022,435 | 1,751,326,660 | 4.24% |
| 2025-10-13 | 5.84 | 6.28 | 5.84 | 6.13 | 6.10 | qfq | 202,199,637 | 1,225,429,847 | -4.37% |
| 2025-10-10 | 5.70 | 6.68 | 5.65 | 6.41 | 6.38 | qfq | 333,982,706 | 2,108,574,794 | 5.60% |
| 2025-10-09 | 5.62 | 6.17 | 5.50 | 6.07 | 6.04 | qfq | 304,541,688 | 1,818,373,063 | 8.20% |
| 2025-09-30 | 5.96 | 6.05 | 5.61 | 5.61 | 5.58 | qfq | 278,451,269 | 1,599,867,176 | -10.10% |
| 2025-09-29 | 6.00 | 6.24 | 5.89 | 6.24 | 6.20 | qfq | 169,578,776 | 1,046,786,880 | 10.05% |
| 2025-09-26 | 5.16 | 5.67 | 5.11 | 5.67 | 5.63 | qfq | 204,830,614 | 1,125,068,122 | 10.10% |
| 2025-09-25 | 4.75 | 5.15 | 4.74 | 5.15 | 5.11 | qfq | 52,087,495 | 264,639,349 | 10.04% |
| 2025-09-24 | 4.62 | 4.69 | 4.58 | 4.68 | 4.65 | qfq | 38,683,666 | 180,139,813 | 0.86% |
| 2025-09-23 | 4.78 | 4.78 | 4.53 | 4.64 | 4.61 | qfq | 60,773,436 | 280,743,800 | -3.33% |
| 2025-09-22 | 4.77 | 4.81 | 4.68 | 4.80 | 4.77 | qfq | 50,603,990 | 240,189,871 | 0.63% |
| 2025-09-19 | 4.93 | 4.99 | 4.74 | 4.77 | 4.74 | qfq | 72,250,651 | 348,721,765 | -3.64% |
| 2025-09-18 | 5.15 | 5.27 | 4.85 | 4.95 | 4.92 | qfq | 129,010,500 | 653,003,593 | -3.88% |
| 2025-09-17 | 4.94 | 5.38 | 4.82 | 5.15 | 5.11 | qfq | 125,491,549 | 636,316,986 | 4.25% |
| 2025-09-16 | 4.78 | 4.97 | 4.73 | 4.94 | 4.91 | qfq | 85,773,035 | 416,765,199 | 3.13% |
| 2025-09-15 | 4.84 | 4.89 | 4.76 | 4.79 | 4.76 | qfq | 64,223,331 | 308,760,979 | -1.64% |
| 2025-09-12 | 4.80 | 4.94 | 4.71 | 4.87 | 4.84 | qfq | 100,551,224 | 483,791,417 | 2.31% |
| 2025-09-11 | 4.80 | 4.81 | 4.66 | 4.76 | 4.73 | qfq | 90,252,848 | 425,490,514 | -1.86% |
| 2025-09-10 | 4.92 | 4.92 | 4.77 | 4.85 | 4.82 | qfq | 109,075,049 | 527,091,107 | -4.34% |
| 2025-09-09 | 4.82 | 5.16 | 4.72 | 5.07 | 5.04 | qfq | 174,459,336 | 857,326,835 | 4.11% |
| 2025-09-08 | 4.75 | 5.15 | 4.75 | 4.87 | 4.84 | qfq | 238,669,240 | 1,169,906,069 | 4.06% |
| 2025-09-05 | 4.25 | 4.68 | 4.24 | 4.68 | 4.65 | qfq | 91,797,278 | 424,627,537 | 10.12% |
| 2025-09-04 | 4.20 | 4.31 | 4.20 | 4.25 | 4.22 | qfq | 36,902,817 | 157,605,505 | 1.19% |
| 2025-09-03 | 4.29 | 4.31 | 4.19 | 4.20 | 4.17 | qfq | 25,955,300 | 110,236,582 | -2.55% |
| 2025-09-02 | 4.33 | 4.34 | 4.21 | 4.31 | 4.28 | qfq | 38,946,500 | 166,417,646 | -0.69% |
| 2025-09-01 | 4.32 | 4.39 | 4.30 | 4.34 | 4.31 | qfq | 33,512,417 | 145,652,908 | 0.00% |
| 2025-08-29 | 4.40 | 4.41 | 4.32 | 4.34 | 4.31 | qfq | 31,021,500 | 135,182,774 | -1.36% |
| 2025-08-28 | 4.33 | 4.43 | 4.23 | 4.40 | 4.37 | qfq | 49,421,274 | 215,058,875 | 1.38% |
| 2025-08-27 | 4.49 | 4.53 | 4.33 | 4.34 | 4.31 | qfq | 58,670,000 | 260,190,542 | -3.77% |
| 2025-08-26 | 4.44 | 4.57 | 4.38 | 4.51 | 4.48 | qfq | 64,995,418 | 290,695,697 | 1.81% |
| 2025-08-25 | 4.44 | 4.49 | 4.39 | 4.43 | 4.40 | qfq | 39,735,509 | 176,255,011 | 0.23% |
| 2025-08-22 | 4.45 | 4.47 | 4.37 | 4.42 | 4.39 | qfq | 39,865,616 | 175,736,939 | -1.12% |
| 2025-08-21 | 4.50 | 4.50 | 4.40 | 4.47 | 4.44 | qfq | 52,581,150 | 233,910,967 | -0.22% |
| 2025-08-20 | 4.42 | 4.49 | 4.34 | 4.48 | 4.45 | qfq | 69,772,041 | 310,730,245 | 2.05% |
| 2025-08-19 | 4.32 | 4.44 | 4.31 | 4.39 | 4.36 | qfq | 67,200,600 | 293,950,822 | 1.86% |
| 2025-08-18 | 4.31 | 4.34 | 4.28 | 4.31 | 4.28 | qfq | 38,513,100 | 165,968,331 | 0.23% |
| 2025-08-15 | 4.23 | 4.32 | 4.22 | 4.30 | 4.27 | qfq | 38,299,900 | 164,220,089 | 1.42% |
| 2025-08-14 | 4.30 | 4.31 | 4.21 | 4.24 | 4.21 | qfq | 34,859,674 | 148,135,582 | -1.40% |
| 2025-08-13 | 4.29 | 4.32 | 4.26 | 4.30 | 4.27 | qfq | 29,630,600 | 127,101,393 | 0.23% |
| 2025-08-12 | 4.33 | 4.34 | 4.27 | 4.29 | 4.26 | qfq | 32,840,800 | 141,047,842 | -1.15% |
| 2025-08-11 | 4.36 | 4.38 | 4.30 | 4.34 | 4.31 | qfq | 43,204,146 | 187,081,191 | 0.70% |
| 2025-08-08 | 4.23 | 4.38 | 4.22 | 4.31 | 4.28 | qfq | 75,306,274 | 325,560,264 | 1.65% |
| 2025-08-07 | 4.25 | 4.25 | 4.20 | 4.24 | 4.21 | qfq | 26,089,987 | 110,264,134 | 0.24% |
| 2025-08-06 | 4.26 | 4.26 | 4.21 | 4.23 | 4.20 | qfq | 23,842,120 | 100,860,344 | -0.70% |
| 2025-08-05 | 4.21 | 4.26 | 4.21 | 4.26 | 4.23 | qfq | 30,924,507 | 131,088,448 | 1.43% |
| 2025-08-04 | 4.12 | 4.20 | 4.11 | 4.20 | 4.17 | qfq | 24,758,307 | 103,319,545 | 1.20% |
| 2025-08-01 | 4.11 | 4.16 | 4.11 | 4.15 | 4.12 | qfq | 27,479,058 | 113,817,938 | 0.97% |
| 2025-07-31 | 4.19 | 4.20 | 4.10 | 4.11 | 4.08 | qfq | 37,003,900 | 153,362,809 | -1.91% |
| 2025-07-30 | 4.23 | 4.25 | 4.17 | 4.19 | 4.16 | qfq | 30,815,800 | 129,639,111 | -1.18% |
| 2025-07-29 | 4.25 | 4.25 | 4.19 | 4.24 | 4.21 | qfq | 31,880,302 | 134,318,739 | 0.00% |
| 2025-07-28 | 4.23 | 4.27 | 4.21 | 4.24 | 4.21 | qfq | 29,175,100 | 123,720,539 | 0.24% |
| 2025-07-25 | 4.25 | 4.26 | 4.21 | 4.23 | 4.20 | qfq | 27,671,700 | 117,042,978 | -0.47% |
| 2025-07-24 | 4.25 | 4.26 | 4.21 | 4.25 | 4.22 | qfq | 35,652,987 | 151,056,722 | 1.19% |
| 2025-07-23 | 4.25 | 4.28 | 4.19 | 4.20 | 4.17 | qfq | 47,893,501 | 202,811,841 | -1.41% |
| 2025-07-22 | 4.27 | 4.28 | 4.23 | 4.26 | 4.23 | qfq | 38,812,800 | 165,136,066 | -0.23% |
| 2025-07-21 | 4.22 | 4.27 | 4.19 | 4.27 | 4.24 | qfq | 47,114,590 | 199,869,280 | 0.95% |
| 2025-07-18 | 4.26 | 4.26 | 4.17 | 4.23 | 4.20 | qfq | 57,690,060 | 242,729,850 | -0.70% |
| 2025-07-17 | 4.25 | 4.28 | 4.22 | 4.26 | 4.23 | qfq | 56,305,969 | 238,479,513 | -0.47% |
| 2025-07-16 | 4.37 | 4.38 | 4.25 | 4.28 | 4.25 | qfq | 84,942,014 | 364,638,451 | -3.82% |
| 2025-07-15 | 4.32 | 4.50 | 4.30 | 4.45 | 4.42 | qfq | 149,421,699 | 657,410,999 | 3.73% |
| 2025-07-14 | 4.27 | 4.33 | 4.25 | 4.29 | 4.26 | qfq | 51,485,791 | 220,437,855 | 0.70% |
| 2025-07-11 | 4.25 | 4.28 | 4.21 | 4.26 | 4.23 | qfq | 64,049,400 | 272,196,319 | 0.00% |
| 2025-07-10 | 4.25 | 4.33 | 4.24 | 4.26 | 4.23 | qfq | 85,177,637 | 364,168,480 | -0.93% |
| 2025-07-09 | 4.44 | 4.49 | 4.27 | 4.30 | 4.27 | qfq | 142,169,869 | 622,188,216 | -4.44% |
| 2025-07-08 | 4.43 | 4.53 | 4.29 | 4.50 | 4.47 | qfq | 180,073,039 | 791,327,542 | 0.22% |
| 2025-07-07 | 4.60 | 4.85 | 4.45 | 4.49 | 4.46 | qfq | 231,960,306 | 1,061,384,614 | -8.74% |
| 2025-07-04 | 5.39 | 5.40 | 4.92 | 4.92 | 4.89 | qfq | 314,373,876 | 1,589,379,357 | -10.05% |
| 2025-07-03 | 5.47 | 5.47 | 5.47 | 5.47 | 5.43 | qfq | 14,631,160 | 80,032,445 | 10.06% |
| 2025-07-02 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | qfq | 25,957,612 | 129,009,332 | 9.96% |
| 2025-07-01 | 4.32 | 4.52 | 4.13 | 4.52 | 4.49 | qfq | 181,955,904 | 779,335,274 | 9.98% |
| 2025-06-30 | 3.80 | 4.11 | 3.79 | 4.11 | 4.08 | qfq | 41,080,691 | 166,245,333 | 9.89% |
| 2025-06-27 | 3.67 | 3.74 | 3.65 | 3.74 | 3.71 | qfq | 26,919,800 | 99,642,229 | 2.47% |
| 2025-06-26 | 3.65 | 3.71 | 3.64 | 3.65 | 3.63 | qfq | 20,611,600 | 75,755,516 | 0.00% |
| 2025-06-25 | 3.69 | 3.69 | 3.62 | 3.65 | 3.63 | qfq | 20,574,630 | 75,004,665 | 0.00% |
| 2025-06-24 | 3.57 | 3.66 | 3.51 | 3.65 | 3.63 | qfq | 25,166,000 | 90,713,877 | 1.96% |
| 2025-06-23 | 3.41 | 3.68 | 3.41 | 3.58 | 3.56 | qfq | 39,498,100 | 140,896,637 | 3.77% |
| 2025-06-20 | 3.46 | 3.50 | 3.43 | 3.45 | 3.43 | qfq | 16,959,900 | 58,716,912 | -0.58% |
| 2025-06-19 | 3.62 | 3.63 | 3.44 | 3.47 | 3.45 | qfq | 24,455,500 | 85,827,951 | -4.41% |
| 2025-06-18 | 3.64 | 3.68 | 3.58 | 3.63 | 3.61 | qfq | 20,360,900 | 73,703,427 | -0.27% |
| 2025-06-17 | 3.60 | 3.64 | 3.58 | 3.64 | 3.62 | qfq | 16,550,400 | 59,831,349 | 0.83% |
| 2025-06-16 | 3.54 | 3.66 | 3.53 | 3.61 | 3.59 | qfq | 23,637,300 | 85,366,711 | 1.98% |
| 2025-06-13 | 3.57 | 3.59 | 3.53 | 3.54 | 3.52 | qfq | 18,232,000 | 64,742,348 | -1.12% |
| 2025-06-12 | 3.64 | 3.65 | 3.53 | 3.58 | 3.56 | qfq | 21,766,300 | 77,764,908 | -1.65% |
| 2025-06-11 | 3.62 | 3.67 | 3.60 | 3.64 | 3.62 | qfq | 13,774,400 | 50,177,525 | 0.55% |
| 2025-06-10 | 3.69 | 3.71 | 3.57 | 3.62 | 3.60 | qfq | 17,229,000 | 62,572,625 | -1.90% |
| 2025-06-09 | 3.66 | 3.71 | 3.65 | 3.69 | 3.66 | qfq | 18,871,200 | 69,471,005 | 1.10% |
| 2025-06-06 | 3.59 | 3.65 | 3.57 | 3.65 | 3.63 | qfq | 17,811,400 | 64,369,060 | 1.39% |
| 2025-06-05 | 3.58 | 3.63 | 3.54 | 3.60 | 3.58 | qfq | 17,105,500 | 61,389,735 | 0.84% |
| 2025-06-04 | 3.59 | 3.63 | 3.56 | 3.57 | 3.55 | qfq | 15,024,200 | 53,806,686 | -0.56% |
| 2025-06-03 | 3.57 | 3.60 | 3.53 | 3.59 | 3.57 | qfq | 20,118,700 | 71,885,094 | 0.28% |
| 2025-05-30 | 3.72 | 3.72 | 3.58 | 3.58 | 3.56 | qfq | 26,263,458 | 94,793,107 | -2.72% |
| 2025-05-29 | 3.63 | 3.70 | 3.60 | 3.68 | 3.65 | qfq | 21,732,600 | 79,686,738 | 1.66% |
| 2025-05-28 | 3.60 | 3.66 | 3.60 | 3.62 | 3.60 | qfq | 19,852,401 | 72,001,907 | 0.00% |
| 2025-05-27 | 3.59 | 3.62 | 3.57 | 3.62 | 3.60 | qfq | 13,681,400 | 49,237,899 | 0.56% |
| 2025-05-26 | 3.57 | 3.63 | 3.55 | 3.60 | 3.58 | qfq | 17,026,200 | 61,162,956 | 0.84% |
| 2025-05-23 | 3.61 | 3.65 | 3.54 | 3.57 | 3.55 | qfq | 26,532,200 | 95,373,401 | -1.38% |
| 2025-05-22 | 3.69 | 3.72 | 3.60 | 3.62 | 3.60 | qfq | 25,898,910 | 94,498,923 | -1.63% |
| 2025-05-21 | 3.71 | 3.74 | 3.66 | 3.68 | 3.65 | qfq | 17,672,400 | 65,014,400 | -0.27% |
| 2025-05-20 | 3.70 | 3.73 | 3.65 | 3.69 | 3.66 | qfq | 19,267,900 | 70,858,613 | 0.27% |
| 2025-05-19 | 3.66 | 3.69 | 3.63 | 3.68 | 3.65 | qfq | 19,996,200 | 73,372,123 | 0.55% |
| 2025-05-16 | 3.62 | 3.67 | 3.59 | 3.66 | 3.64 | qfq | 21,159,510 | 77,253,306 | 1.10% |
| 2025-05-15 | 3.63 | 3.65 | 3.57 | 3.62 | 3.60 | qfq | 23,031,100 | 83,090,149 | 0.28% |
| 2025-05-14 | 3.61 | 3.64 | 3.59 | 3.61 | 3.59 | qfq | 21,291,101 | 76,848,805 | 0.00% |
| 2025-05-13 | 3.66 | 3.67 | 3.58 | 3.61 | 3.59 | qfq | 30,778,800 | 111,418,342 | -0.55% |
| 2025-05-12 | 3.64 | 3.69 | 3.59 | 3.63 | 3.61 | qfq | 34,053,051 | 123,328,329 | -0.55% |
| 2025-05-09 | 3.63 | 3.70 | 3.61 | 3.65 | 3.63 | qfq | 35,060,606 | 127,979,176 | 0.55% |
| 2025-05-08 | 3.63 | 3.68 | 3.59 | 3.63 | 3.61 | qfq | 44,104,300 | 160,314,949 | 0.55% |
| 2025-05-07 | 3.53 | 3.77 | 3.53 | 3.61 | 3.59 | qfq | 87,632,100 | 318,581,724 | 3.74% |
| 2025-05-06 | 3.45 | 3.49 | 3.40 | 3.48 | 3.46 | qfq | 46,982,855 | 161,854,314 | 3.26% |
| 2025-04-30 | 3.36 | 3.43 | 3.32 | 3.37 | 3.35 | qfq | 59,211,642 | 201,098,479 | 1.81% |
| 2025-04-29 | 3.36 | 3.43 | 3.28 | 3.31 | 3.29 | qfq | 80,224,760 | 267,741,780 | -2.36% |
| 2025-04-28 | 3.50 | 3.62 | 3.37 | 3.39 | 3.37 | qfq | 121,782,917 | 423,300,705 | -0.59% |
| 2025-04-25 | 3.25 | 3.41 | 3.25 | 3.41 | 3.39 | qfq | 102,513,900 | 347,602,572 | 10.00% |
| 2025-04-24 | 3.08 | 3.14 | 3.04 | 3.10 | 3.08 | qfq | 19,517,300 | 60,464,976 | 0.98% |
| 2025-04-23 | 3.05 | 3.08 | 3.05 | 3.07 | 3.05 | qfq | 12,057,559 | 36,962,016 | 0.66% |
| 2025-04-22 | 3.02 | 3.07 | 3.02 | 3.05 | 3.03 | qfq | 9,835,100 | 29,962,578 | 0.33% |
| 2025-04-21 | 2.98 | 3.05 | 2.96 | 3.04 | 3.02 | qfq | 13,002,200 | 39,233,974 | 2.01% |
| 2025-04-18 | 2.97 | 3.00 | 2.94 | 2.98 | 2.96 | qfq | 10,908,100 | 32,419,209 | 0.34% |
| 2025-04-17 | 2.92 | 2.99 | 2.90 | 2.97 | 2.95 | qfq | 12,455,300 | 36,950,797 | 0.68% |
| 2025-04-16 | 3.00 | 3.01 | 2.88 | 2.95 | 2.93 | qfq | 13,948,900 | 41,065,398 | -1.67% |
| 2025-04-15 | 2.99 | 3.02 | 2.96 | 3.00 | 2.98 | qfq | 10,487,500 | 31,316,964 | 0.00% |
| 2025-04-14 | 2.96 | 3.03 | 2.96 | 3.00 | 2.98 | qfq | 14,370,900 | 43,107,178 | 2.39% |
| 2025-04-11 | 2.91 | 2.96 | 2.88 | 2.93 | 2.91 | qfq | 14,112,500 | 41,413,808 | -0.34% |
| 2025-04-10 | 2.92 | 2.98 | 2.90 | 2.94 | 2.92 | qfq | 21,784,900 | 64,054,617 | 2.08% |
| 2025-04-09 | 2.83 | 2.90 | 2.57 | 2.88 | 2.86 | qfq | 27,556,800 | 75,439,257 | 1.05% |
| 2025-04-08 | 2.85 | 2.96 | 2.80 | 2.85 | 2.83 | qfq | 25,854,959 | 74,384,677 | -2.73% |
| 2025-04-07 | 3.13 | 3.13 | 2.93 | 2.93 | 2.91 | qfq | 28,429,900 | 84,810,119 | -10.12% |
| 2025-04-03 | 3.25 | 3.29 | 3.22 | 3.26 | 3.24 | qfq | 20,162,400 | 65,706,355 | -0.31% |
| 2025-04-02 | 3.27 | 3.30 | 3.20 | 3.27 | 3.25 | qfq | 21,492,200 | 70,158,771 | 0.31% |
| 2025-04-01 | 3.20 | 3.28 | 3.19 | 3.26 | 3.24 | qfq | 26,242,936 | 85,201,896 | 2.52% |
| 2025-03-31 | 3.30 | 3.30 | 3.16 | 3.18 | 3.16 | qfq | 31,566,900 | 101,327,653 | -4.22% |
| 2025-03-28 | 3.38 | 3.42 | 3.27 | 3.32 | 3.30 | qfq | 42,668,300 | 141,877,483 | -2.64% |
| 2025-03-27 | 3.46 | 3.50 | 3.33 | 3.41 | 3.39 | qfq | 51,118,900 | 174,228,987 | -2.57% |
| 2025-03-26 | 3.48 | 3.56 | 3.45 | 3.50 | 3.48 | qfq | 67,105,809 | 234,712,977 | -0.85% |
| 2025-03-25 | 3.50 | 3.55 | 3.40 | 3.53 | 3.51 | qfq | 73,855,689 | 256,306,815 | 0.28% |
| 2025-03-24 | 3.60 | 3.66 | 3.38 | 3.52 | 3.50 | qfq | 102,446,481 | 359,134,801 | -4.35% |
| 2025-03-21 | 3.54 | 3.95 | 3.46 | 3.68 | 3.65 | qfq | 171,428,308 | 634,968,533 | 2.22% |
| 2025-03-20 | 3.26 | 3.60 | 3.26 | 3.60 | 3.58 | qfq | 120,194,199 | 425,314,778 | 10.09% |
| 2025-03-19 | 3.23 | 3.27 | 3.22 | 3.27 | 3.25 | qfq | 15,770,700 | 51,294,166 | 0.93% |
| 2025-03-18 | 3.26 | 3.26 | 3.22 | 3.24 | 3.22 | qfq | 10,995,300 | 35,590,659 | -0.31% |
| 2025-03-17 | 3.21 | 3.28 | 3.21 | 3.25 | 3.23 | qfq | 20,839,805 | 67,700,682 | 1.25% |
| 2025-03-14 | 3.19 | 3.24 | 3.19 | 3.21 | 3.19 | qfq | 21,599,205 | 69,243,333 | 0.31% |
| 2025-03-13 | 3.18 | 3.21 | 3.13 | 3.20 | 3.18 | qfq | 14,440,600 | 45,673,156 | 0.63% |
| 2025-03-12 | 3.20 | 3.20 | 3.15 | 3.18 | 3.16 | qfq | 12,505,808 | 39,749,659 | -0.63% |
| 2025-03-11 | 3.13 | 3.24 | 3.11 | 3.20 | 3.18 | qfq | 20,252,700 | 64,269,605 | 1.27% |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.16 | 3.14 | qfq | 16,232,900 | 50,781,916 | 2.27% |
| 2025-03-07 | 3.12 | 3.13 | 3.08 | 3.09 | 3.07 | qfq | 11,865,500 | 36,735,889 | -1.59% |
| 2025-03-06 | 3.11 | 3.14 | 3.09 | 3.14 | 3.12 | qfq | 10,614,300 | 33,140,316 | 0.96% |
| 2025-03-05 | 3.14 | 3.15 | 3.07 | 3.11 | 3.09 | qfq | 10,825,650 | 33,486,614 | -0.96% |
| 2025-03-04 | 3.13 | 3.16 | 3.12 | 3.14 | 3.12 | qfq | 8,419,700 | 26,397,567 | -0.32% |
| 2025-03-03 | 3.11 | 3.19 | 3.10 | 3.15 | 3.13 | qfq | 16,219,400 | 51,210,421 | 1.61% |
| 2025-02-28 | 3.16 | 3.18 | 3.09 | 3.10 | 3.08 | qfq | 11,918,800 | 37,355,378 | -2.21% |
| 2025-02-27 | 3.19 | 3.20 | 3.12 | 3.17 | 3.15 | qfq | 12,876,000 | 40,641,953 | -0.63% |
| 2025-02-26 | 3.18 | 3.24 | 3.16 | 3.19 | 3.17 | qfq | 12,867,250 | 41,108,965 | 0.31% |
| 2025-02-25 | 3.12 | 3.18 | 3.10 | 3.18 | 3.16 | qfq | 12,618,000 | 39,871,560 | 0.95% |
| 2025-02-24 | 3.10 | 3.18 | 3.08 | 3.15 | 3.13 | qfq | 18,161,100 | 56,912,727 | 1.61% |
| 2025-02-21 | 3.13 | 3.14 | 3.08 | 3.10 | 3.08 | qfq | 11,331,400 | 35,146,614 | -0.96% |
| 2025-02-20 | 3.13 | 3.16 | 3.11 | 3.13 | 3.11 | qfq | 10,959,450 | 34,367,589 | 0.00% |
| 2025-02-19 | 3.09 | 3.14 | 3.08 | 3.13 | 3.11 | qfq | 8,668,800 | 27,010,844 | 1.29% |
| 2025-02-18 | 3.20 | 3.20 | 3.07 | 3.09 | 3.07 | qfq | 10,512,200 | 32,887,394 | -2.83% |
| 2025-02-17 | 3.11 | 3.18 | 3.08 | 3.18 | 3.16 | qfq | 15,226,702 | 47,997,436 | 2.58% |
| 2025-02-14 | 3.14 | 3.16 | 3.09 | 3.10 | 3.08 | qfq | 10,780,250 | 33,663,322 | -1.27% |
| 2025-02-13 | 3.18 | 3.18 | 3.13 | 3.14 | 3.12 | qfq | 10,151,900 | 32,035,846 | -0.95% |
| 2025-02-12 | 3.18 | 3.18 | 3.14 | 3.17 | 3.15 | qfq | 8,558,300 | 27,072,151 | 0.32% |
| 2025-02-11 | 3.19 | 3.19 | 3.13 | 3.16 | 3.14 | qfq | 8,393,218 | 26,431,240 | -0.63% |
| 2025-02-10 | 3.21 | 3.21 | 3.16 | 3.18 | 3.16 | qfq | 9,776,700 | 31,085,771 | 0.00% |
| 2025-02-07 | 3.15 | 3.21 | 3.13 | 3.18 | 3.16 | qfq | 11,427,227 | 36,324,441 | 1.27% |
| 2025-02-06 | 3.08 | 3.14 | 3.04 | 3.14 | 3.12 | qfq | 9,221,109 | 28,530,053 | 1.95% |
| 2025-02-05 | 3.08 | 3.10 | 3.05 | 3.08 | 3.06 | qfq | 8,214,463 | 25,267,789 | 0.98% |
| 2025-01-27 | 3.06 | 3.12 | 3.04 | 3.05 | 3.03 | qfq | 9,119,223 | 28,091,013 | -0.33% |
| 2025-01-24 | 3.05 | 3.08 | 3.03 | 3.06 | 3.04 | qfq | 10,554,800 | 32,195,482 | 0.00% |
| 2025-01-23 | 3.10 | 3.15 | 3.06 | 3.06 | 3.04 | qfq | 8,336,600 | 25,865,995 | -0.33% |
| 2025-01-22 | 3.09 | 3.12 | 3.05 | 3.07 | 3.05 | qfq | 6,018,800 | 18,527,054 | -0.32% |
| 2025-01-21 | 3.15 | 3.16 | 3.07 | 3.08 | 3.06 | qfq | 9,038,900 | 28,045,432 | -2.22% |
| 2025-01-20 | 3.11 | 3.18 | 3.08 | 3.15 | 3.13 | qfq | 14,702,785 | 46,108,930 | 1.61% |
| 2025-01-17 | 3.09 | 3.18 | 3.06 | 3.10 | 3.08 | qfq | 13,969,300 | 43,667,792 | 0.32% |
| 2025-01-16 | 3.07 | 3.13 | 3.05 | 3.09 | 3.07 | qfq | 7,979,000 | 24,675,355 | 1.31% |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | 3.03 | qfq | 6,462,500 | 19,724,861 | -0.65% |
| 2025-01-14 | 2.95 | 3.07 | 2.95 | 3.07 | 3.05 | qfq | 9,061,500 | 27,465,776 | 4.42% |
| 2025-01-13 | 2.96 | 2.98 | 2.88 | 2.94 | 2.92 | qfq | 7,966,591 | 23,332,654 | -1.34% |
| 2025-01-10 | 3.09 | 3.10 | 2.98 | 2.98 | 2.96 | qfq | 10,319,700 | 31,221,694 | -3.56% |
| 2025-01-09 | 3.08 | 3.12 | 3.06 | 3.09 | 3.07 | qfq | 7,071,200 | 21,912,763 | 0.00% |
| 2025-01-08 | 3.09 | 3.12 | 2.99 | 3.09 | 3.07 | qfq | 9,788,500 | 29,981,372 | -0.64% |
| 2025-01-07 | 3.03 | 3.11 | 3.02 | 3.11 | 3.09 | qfq | 9,367,100 | 28,640,194 | 2.98% |
| 2025-01-06 | 3.04 | 3.09 | 2.93 | 3.02 | 3.00 | qfq | 9,202,000 | 27,787,260 | -0.98% |
| 2025-01-03 | 3.18 | 3.19 | 3.02 | 3.05 | 3.03 | qfq | 13,577,700 | 42,084,533 | -3.79% |
| 2025-01-02 | 3.27 | 3.28 | 3.13 | 3.17 | 3.15 | qfq | 14,387,939 | 46,180,626 | -2.76% |
| 2024-12-31 | 3.36 | 3.38 | 3.25 | 3.26 | 3.24 | qfq | 10,355,100 | 34,177,887 | -2.69% |
| 2024-12-30 | 3.41 | 3.42 | 3.30 | 3.35 | 3.33 | qfq | 11,417,500 | 38,207,873 | -1.47% |
| 2024-12-27 | 3.30 | 3.45 | 3.28 | 3.40 | 3.38 | qfq | 15,045,300 | 50,849,944 | 3.34% |
| 2024-12-26 | 3.28 | 3.35 | 3.27 | 3.29 | 3.27 | qfq | 10,019,040 | 33,173,545 | 0.30% |
| 2024-12-25 | 3.38 | 3.38 | 3.22 | 3.28 | 3.26 | qfq | 15,948,000 | 52,314,615 | -2.67% |
| 2024-12-24 | 3.34 | 3.44 | 3.33 | 3.37 | 3.35 | qfq | 14,439,300 | 48,737,188 | 1.51% |
| 2024-12-23 | 3.54 | 3.56 | 3.31 | 3.32 | 3.30 | qfq | 24,703,200 | 83,977,359 | -6.74% |
| 2024-12-20 | 3.59 | 3.62 | 3.54 | 3.56 | 3.54 | qfq | 13,992,601 | 49,940,482 | -0.84% |
| 2024-12-19 | 3.62 | 3.64 | 3.51 | 3.59 | 3.57 | qfq | 15,778,110 | 56,196,483 | -0.83% |
| 2024-12-18 | 3.52 | 3.72 | 3.46 | 3.62 | 3.60 | qfq | 28,049,510 | 101,393,427 | 2.84% |
| 2024-12-17 | 3.75 | 3.77 | 3.50 | 3.52 | 3.50 | qfq | 29,148,300 | 104,725,168 | -5.63% |
| 2024-12-16 | 3.66 | 3.91 | 3.63 | 3.73 | 3.70 | qfq | 38,165,320 | 143,446,131 | 2.47% |
| 2024-12-13 | 3.71 | 3.71 | 3.60 | 3.64 | 3.62 | qfq | 23,598,200 | 86,250,878 | -1.62% |
| 2024-12-12 | 3.70 | 3.72 | 3.66 | 3.70 | 3.67 | qfq | 22,864,610 | 84,294,082 | 0.00% |
| 2024-12-11 | 3.60 | 3.73 | 3.58 | 3.70 | 3.67 | qfq | 27,956,700 | 102,680,721 | 3.06% |
| 2024-12-10 | 3.71 | 3.74 | 3.59 | 3.59 | 3.57 | qfq | 33,176,198 | 120,556,542 | -1.37% |
| 2024-12-09 | 3.61 | 3.68 | 3.57 | 3.64 | 3.62 | qfq | 30,833,176 | 111,593,324 | 1.11% |
| 2024-12-06 | 3.49 | 3.62 | 3.45 | 3.60 | 3.58 | qfq | 25,623,791 | 90,937,060 | 3.15% |
| 2024-12-05 | 3.45 | 3.51 | 3.43 | 3.49 | 3.47 | qfq | 11,410,700 | 39,681,292 | 0.58% |
| 2024-12-04 | 3.54 | 3.57 | 3.44 | 3.47 | 3.45 | qfq | 19,060,198 | 66,689,681 | -2.80% |
| 2024-12-03 | 3.53 | 3.66 | 3.50 | 3.57 | 3.55 | qfq | 26,304,003 | 93,812,852 | 0.85% |
| 2024-12-02 | 3.40 | 3.56 | 3.40 | 3.54 | 3.52 | qfq | 25,999,801 | 91,057,160 | 3.81% |
| 2024-11-29 | 3.37 | 3.42 | 3.35 | 3.41 | 3.39 | qfq | 16,600,320 | 56,361,373 | 1.49% |
| 2024-11-28 | 3.33 | 3.40 | 3.33 | 3.36 | 3.34 | qfq | 16,057,450 | 54,242,772 | 0.60% |
| 2024-11-27 | 3.30 | 3.34 | 3.21 | 3.34 | 3.32 | qfq | 15,954,800 | 52,103,332 | 0.60% |
| 2024-11-26 | 3.40 | 3.41 | 3.30 | 3.32 | 3.30 | qfq | 13,003,200 | 43,550,737 | -1.48% |
| 2024-11-25 | 3.27 | 3.37 | 3.27 | 3.37 | 3.35 | qfq | 17,007,300 | 56,573,554 | 2.43% |
| 2024-11-22 | 3.40 | 3.41 | 3.28 | 3.29 | 3.27 | qfq | 14,767,700 | 49,548,498 | -3.24% |
| 2024-11-21 | 3.36 | 3.41 | 3.34 | 3.40 | 3.38 | qfq | 12,272,300 | 41,438,453 | 1.19% |
| 2024-11-20 | 3.30 | 3.37 | 3.30 | 3.36 | 3.34 | qfq | 11,949,077 | 39,874,677 | 1.82% |
| 2024-11-19 | 3.21 | 3.30 | 3.20 | 3.30 | 3.28 | qfq | 11,299,120 | 36,681,991 | 2.17% |
| 2024-11-18 | 3.30 | 3.33 | 3.20 | 3.23 | 3.21 | qfq | 14,622,100 | 47,796,500 | -1.22% |
| 2024-11-15 | 3.32 | 3.37 | 3.26 | 3.27 | 3.25 | qfq | 12,938,000 | 42,992,124 | -1.80% |
| 2024-11-14 | 3.44 | 3.48 | 3.32 | 3.33 | 3.31 | qfq | 14,073,300 | 47,528,405 | -3.48% |
| 2024-11-13 | 3.43 | 3.49 | 3.38 | 3.45 | 3.43 | qfq | 14,270,069 | 48,843,882 | 0.00% |
| 2024-11-12 | 3.48 | 3.55 | 3.42 | 3.45 | 3.43 | qfq | 23,049,550 | 80,437,143 | -0.86% |
| 2024-11-11 | 3.42 | 3.48 | 3.41 | 3.48 | 3.46 | qfq | 15,436,498 | 53,170,437 | 1.46% |
| 2024-11-08 | 3.51 | 3.55 | 3.42 | 3.43 | 3.41 | qfq | 22,472,751 | 78,092,600 | -1.72% |
| 2024-11-07 | 3.42 | 3.51 | 3.37 | 3.49 | 3.47 | qfq | 25,150,500 | 87,371,121 | 1.16% |
| 2024-11-06 | 3.35 | 3.51 | 3.34 | 3.45 | 3.43 | qfq | 32,040,940 | 109,254,387 | 2.99% |
| 2024-11-05 | 3.29 | 3.36 | 3.29 | 3.35 | 3.33 | qfq | 18,526,700 | 61,827,343 | 1.52% |
| 2024-11-04 | 3.25 | 3.33 | 3.23 | 3.30 | 3.28 | qfq | 14,299,510 | 47,018,708 | 1.85% |
| 2024-11-01 | 3.37 | 3.39 | 3.22 | 3.24 | 3.22 | qfq | 22,435,967 | 73,560,092 | -4.14% |
| 2024-10-31 | 3.31 | 3.38 | 3.31 | 3.38 | 3.36 | qfq | 27,504,710 | 92,303,138 | 3.05% |
| 2024-10-30 | 3.25 | 3.30 | 3.23 | 3.28 | 3.26 | qfq | 16,866,310 | 55,048,013 | 0.61% |
| 2024-10-29 | 3.36 | 3.40 | 3.26 | 3.26 | 3.24 | qfq | 20,237,500 | 66,784,614 | -2.98% |
| 2024-10-28 | 3.29 | 3.36 | 3.29 | 3.36 | 3.34 | qfq | 20,642,122 | 68,633,248 | 2.44% |
| 2024-10-25 | 3.22 | 3.29 | 3.22 | 3.28 | 3.26 | qfq | 19,698,620 | 64,416,022 | 2.18% |
| 2024-10-24 | 3.25 | 3.26 | 3.18 | 3.21 | 3.19 | qfq | 20,405,100 | 65,562,359 | -2.43% |
| 2024-10-23 | 3.22 | 3.32 | 3.19 | 3.29 | 3.27 | qfq | 33,195,920 | 108,819,329 | 2.81% |
| 2024-10-22 | 3.08 | 3.20 | 3.06 | 3.20 | 3.18 | qfq | 27,026,532 | 85,549,494 | 3.90% |
| 2024-10-21 | 3.08 | 3.12 | 3.06 | 3.08 | 3.06 | qfq | 18,613,300 | 57,417,314 | 0.33% |
| 2024-10-18 | 3.01 | 3.10 | 3.00 | 3.07 | 3.05 | qfq | 14,471,747 | 44,121,380 | 1.99% |
| 2024-10-17 | 3.08 | 3.09 | 3.01 | 3.01 | 2.99 | qfq | 11,780,002 | 35,894,446 | -1.63% |
| 2024-10-16 | 3.03 | 3.08 | 3.02 | 3.06 | 3.04 | qfq | 10,872,300 | 33,200,626 | 0.33% |
| 2024-10-15 | 3.10 | 3.11 | 3.05 | 3.05 | 3.03 | qfq | 11,246,993 | 34,642,752 | -2.24% |
| 2024-10-14 | 3.10 | 3.13 | 3.07 | 3.12 | 3.09 | qfq | 16,041,500 | 49,784,176 | 2.30% |
| 2024-10-11 | 3.17 | 3.22 | 3.03 | 3.05 | 3.02 | qfq | 23,476,283 | 72,909,163 | -5.57% |
| 2024-10-10 | 3.12 | 3.32 | 3.12 | 3.23 | 3.20 | qfq | 31,475,099 | 102,197,929 | 3.86% |
| 2024-10-09 | 3.33 | 3.33 | 3.09 | 3.11 | 3.08 | qfq | 33,449,757 | 107,385,853 | -7.99% |
| 2024-10-08 | 3.55 | 3.55 | 3.23 | 3.38 | 3.35 | qfq | 50,113,930 | 170,413,487 | 4.64% |
| 2024-09-30 | 3.06 | 3.25 | 3.01 | 3.23 | 3.20 | qfq | 49,025,594 | 153,602,146 | 8.75% |
| 2024-09-27 | 2.89 | 2.98 | 2.88 | 2.97 | 2.94 | qfq | 14,190,901 | 41,474,005 | 3.48% |
| 2024-09-26 | 2.79 | 2.87 | 2.77 | 2.87 | 2.84 | qfq | 14,917,412 | 42,086,052 | 3.24% |
| 2024-09-25 | 2.79 | 2.85 | 2.78 | 2.78 | 2.75 | qfq | 17,065,537 | 48,060,790 | 0.36% |
| 2024-09-24 | 2.68 | 2.78 | 2.68 | 2.77 | 2.74 | qfq | 14,720,300 | 40,282,586 | 3.36% |
| 2024-09-23 | 2.69 | 2.69 | 2.66 | 2.68 | 2.65 | qfq | 4,543,510 | 12,173,541 | 0.00% |
| 2024-09-20 | 2.70 | 2.70 | 2.66 | 2.68 | 2.65 | qfq | 5,594,600 | 14,986,655 | -0.74% |
| 2024-09-19 | 2.65 | 2.72 | 2.64 | 2.70 | 2.67 | qfq | 7,568,100 | 20,341,467 | 2.27% |
| 2024-09-18 | 2.66 | 2.66 | 2.60 | 2.64 | 2.61 | qfq | 6,968,137 | 18,349,170 | -0.38% |
| 2024-09-13 | 2.71 | 2.72 | 2.64 | 2.65 | 2.62 | qfq | 5,732,700 | 15,306,755 | -1.85% |
| 2024-09-12 | 2.68 | 2.73 | 2.67 | 2.70 | 2.67 | qfq | 5,724,700 | 15,490,652 | 0.37% |
| 2024-09-11 | 2.70 | 2.72 | 2.67 | 2.69 | 2.66 | qfq | 5,365,300 | 14,461,675 | -1.10% |
| 2024-09-10 | 2.70 | 2.73 | 2.66 | 2.72 | 2.69 | qfq | 7,338,200 | 19,779,644 | 1.49% |
| 2024-09-09 | 2.64 | 2.70 | 2.62 | 2.68 | 2.65 | qfq | 6,810,500 | 18,225,505 | 1.13% |
| 2024-09-06 | 2.69 | 2.70 | 2.65 | 2.65 | 2.62 | qfq | 5,929,200 | 15,827,360 | -1.49% |
| 2024-09-05 | 2.67 | 2.70 | 2.66 | 2.69 | 2.66 | qfq | 6,596,685 | 17,734,782 | 0.37% |
| 2024-09-04 | 2.69 | 2.71 | 2.67 | 2.68 | 2.65 | qfq | 7,638,900 | 20,502,962 | -0.74% |
| 2024-09-03 | 2.71 | 2.75 | 2.67 | 2.70 | 2.67 | qfq | 9,966,885 | 26,961,809 | -0.74% |
| 2024-09-02 | 2.75 | 2.78 | 2.71 | 2.72 | 2.69 | qfq | 7,773,600 | 21,351,361 | -1.81% |
| 2024-08-30 | 2.76 | 2.81 | 2.73 | 2.77 | 2.74 | qfq | 16,247,700 | 45,101,759 | 0.36% |
| 2024-08-29 | 2.69 | 2.79 | 2.67 | 2.76 | 2.73 | qfq | 11,155,600 | 30,601,194 | 2.99% |
| 2024-08-28 | 2.65 | 2.71 | 2.63 | 2.68 | 2.65 | qfq | 7,776,757 | 20,866,394 | 0.75% |
| 2024-08-27 | 2.70 | 2.72 | 2.66 | 2.66 | 2.63 | qfq | 6,768,000 | 18,152,841 | -2.56% |
| 2024-08-26 | 2.70 | 2.76 | 2.68 | 2.73 | 2.70 | qfq | 9,886,000 | 26,920,973 | 1.87% |
| 2024-08-23 | 2.68 | 2.72 | 2.62 | 2.68 | 2.65 | qfq | 12,974,700 | 34,752,980 | -1.83% |
| 2024-08-22 | 2.78 | 2.86 | 2.72 | 2.73 | 2.70 | qfq | 21,970,026 | 61,304,117 | 1.11% |
| 2024-08-21 | 2.70 | 2.72 | 2.68 | 2.70 | 2.67 | qfq | 5,736,300 | 15,477,086 | -0.37% |
| 2024-08-20 | 2.75 | 2.77 | 2.70 | 2.71 | 2.68 | qfq | 7,661,100 | 20,874,808 | -1.45% |
| 2024-08-19 | 2.77 | 2.80 | 2.74 | 2.75 | 2.72 | qfq | 9,756,200 | 26,989,074 | -1.08% |
| 2024-08-16 | 2.81 | 2.81 | 2.75 | 2.78 | 2.75 | qfq | 9,917,200 | 27,573,457 | -0.71% |
| 2024-08-15 | 2.78 | 2.83 | 2.75 | 2.80 | 2.77 | qfq | 14,424,500 | 40,375,599 | 0.72% |
| 2024-08-14 | 2.84 | 2.85 | 2.77 | 2.78 | 2.75 | qfq | 12,824,200 | 35,917,111 | -2.11% |
| 2024-08-13 | 2.88 | 2.88 | 2.78 | 2.84 | 2.81 | qfq | 20,295,900 | 57,135,698 | -1.39% |
| 2024-08-12 | 2.98 | 3.09 | 2.85 | 2.88 | 2.85 | qfq | 29,630,685 | 87,535,417 | 0.70% |
| 2024-08-09 | 2.92 | 2.94 | 2.85 | 2.86 | 2.83 | qfq | 14,110,500 | 40,822,390 | -1.38% |
| 2024-08-08 | 2.91 | 2.92 | 2.85 | 2.90 | 2.87 | qfq | 15,758,100 | 45,529,289 | -1.02% |
| 2024-08-07 | 2.93 | 2.98 | 2.91 | 2.93 | 2.90 | qfq | 17,500,500 | 51,307,174 | -1.01% |
| 2024-08-06 | 2.88 | 2.99 | 2.88 | 2.96 | 2.93 | qfq | 29,285,000 | 85,895,293 | 3.50% |
| 2024-08-05 | 2.93 | 2.97 | 2.84 | 2.86 | 2.83 | qfq | 30,941,300 | 89,839,338 | -4.03% |
| 2024-08-02 | 3.08 | 3.11 | 2.97 | 2.98 | 2.95 | qfq | 35,941,113 | 108,906,048 | -3.25% |
| 2024-08-01 | 3.15 | 3.16 | 3.07 | 3.08 | 3.05 | qfq | 37,758,000 | 117,378,221 | -3.14% |
| 2024-07-31 | 3.12 | 3.19 | 3.09 | 3.18 | 3.15 | qfq | 56,973,840 | 179,584,759 | 2.25% |
| 2024-07-30 | 3.16 | 3.20 | 3.06 | 3.11 | 3.08 | qfq | 56,610,071 | 176,557,897 | -1.58% |
| 2024-07-29 | 3.25 | 3.30 | 3.15 | 3.16 | 3.13 | qfq | 86,815,066 | 277,603,851 | -2.77% |
| 2024-07-26 | 2.92 | 3.25 | 2.87 | 3.25 | 3.22 | qfq | 104,072,185 | 328,023,998 | 10.17% |
| 2024-07-25 | 2.81 | 3.00 | 2.81 | 2.95 | 2.92 | qfq | 56,535,922 | 164,046,665 | -0.34% |
| 2024-07-24 | 3.01 | 3.32 | 2.83 | 2.96 | 2.93 | qfq | 88,456,319 | 265,894,743 | -5.73% |
| 2024-07-23 | 2.82 | 3.14 | 2.75 | 3.14 | 3.11 | qfq | 71,047,683 | 207,765,075 | 10.18% |
| 2024-07-22 | 2.60 | 2.85 | 2.60 | 2.85 | 2.82 | qfq | 48,532,721 | 137,033,901 | 10.04% |
| 2024-07-19 | 2.59 | 2.63 | 2.57 | 2.59 | 2.56 | qfq | 6,052,300 | 15,739,086 | -0.38% |
| 2024-07-18 | 2.60 | 2.61 | 2.53 | 2.60 | 2.57 | qfq | 9,061,600 | 23,224,117 | -0.38% |
| 2024-07-17 | 2.64 | 2.66 | 2.61 | 2.61 | 2.58 | qfq | 5,738,000 | 15,100,695 | -1.88% |
| 2024-07-16 | 2.68 | 2.68 | 2.62 | 2.66 | 2.63 | qfq | 5,086,464 | 13,427,609 | -0.37% |
| 2024-07-15 | 2.72 | 2.72 | 2.65 | 2.67 | 2.64 | qfq | 6,266,000 | 16,728,026 | -2.20% |
| 2024-07-12 | 2.72 | 2.76 | 2.70 | 2.73 | 2.70 | qfq | 6,974,700 | 19,056,886 | 0.74% |
| 2024-07-11 | 2.64 | 2.72 | 2.64 | 2.71 | 2.68 | qfq | 8,562,360 | 22,996,673 | 3.83% |
| 2024-07-10 | 2.62 | 2.66 | 2.58 | 2.61 | 2.58 | qfq | 6,651,200 | 17,458,856 | -0.76% |
| 2024-07-09 | 2.59 | 2.64 | 2.53 | 2.63 | 2.60 | qfq | 8,783,208 | 22,819,488 | 1.54% |
| 2024-07-08 | 2.71 | 2.71 | 2.58 | 2.59 | 2.56 | qfq | 8,872,700 | 23,261,056 | -4.07% |
| 2024-07-05 | 2.68 | 2.71 | 2.66 | 2.70 | 2.67 | qfq | 7,868,800 | 21,155,038 | 0.75% |
| 2024-07-04 | 2.79 | 2.80 | 2.67 | 2.68 | 2.65 | qfq | 9,162,000 | 24,976,641 | -3.94% |
| 2024-07-03 | 2.83 | 2.84 | 2.78 | 2.79 | 2.76 | qfq | 6,827,700 | 19,143,470 | -1.41% |
| 2024-07-02 | 2.79 | 2.83 | 2.77 | 2.83 | 2.80 | qfq | 8,080,000 | 22,703,456 | 1.07% |
| 2024-07-01 | 2.79 | 2.82 | 2.77 | 2.80 | 2.77 | qfq | 7,342,587 | 20,494,769 | 0.36% |
| 2024-06-28 | 2.78 | 2.83 | 2.78 | 2.79 | 2.76 | qfq | 8,314,500 | 23,332,489 | 0.00% |
| 2024-06-27 | 2.85 | 2.85 | 2.78 | 2.79 | 2.76 | qfq | 10,409,396 | 29,285,568 | -2.79% |
| 2024-06-26 | 2.75 | 2.89 | 2.73 | 2.87 | 2.84 | qfq | 14,977,000 | 42,418,980 | 3.24% |
| 2024-06-25 | 2.74 | 2.85 | 2.73 | 2.78 | 2.75 | qfq | 13,584,700 | 37,913,847 | 1.09% |
| 2024-06-24 | 2.74 | 2.82 | 2.64 | 2.75 | 2.72 | qfq | 13,875,200 | 37,918,023 | 0.36% |
| 2024-06-21 | 2.70 | 2.76 | 2.69 | 2.74 | 2.71 | qfq | 7,437,000 | 20,380,132 | 0.74% |
| 2024-06-20 | 2.78 | 2.81 | 2.72 | 2.72 | 2.69 | qfq | 8,299,100 | 22,779,578 | -2.86% |
| 2024-06-19 | 2.82 | 2.85 | 2.79 | 2.80 | 2.77 | qfq | 7,212,700 | 20,305,241 | -0.71% |
| 2024-06-18 | 2.80 | 2.83 | 2.78 | 2.82 | 2.79 | qfq | 9,811,100 | 27,527,827 | 0.71% |
| 2024-06-17 | 2.84 | 2.90 | 2.79 | 2.80 | 2.77 | qfq | 15,079,700 | 42,738,066 | -2.78% |
| 2024-06-14 | 2.82 | 3.03 | 2.77 | 2.88 | 2.85 | qfq | 22,468,500 | 64,672,619 | 2.86% |
| 2024-06-13 | 2.84 | 2.88 | 2.78 | 2.80 | 2.77 | qfq | 8,970,800 | 25,245,455 | -1.06% |
| 2024-06-12 | 2.78 | 2.84 | 2.75 | 2.83 | 2.80 | qfq | 10,868,400 | 30,565,577 | 1.80% |
| 2024-06-11 | 2.80 | 2.80 | 2.70 | 2.78 | 2.75 | qfq | 12,213,600 | 33,606,628 | -0.71% |
| 2024-06-07 | 2.70 | 2.81 | 2.70 | 2.80 | 2.77 | qfq | 13,702,600 | 37,661,647 | 3.70% |
| 2024-06-06 | 2.86 | 2.88 | 2.66 | 2.70 | 2.67 | qfq | 23,505,902 | 64,369,827 | -5.26% |
| 2024-06-05 | 2.95 | 2.95 | 2.84 | 2.85 | 2.82 | qfq | 14,025,900 | 40,292,047 | -3.39% |
| 2024-06-04 | 3.04 | 3.04 | 2.87 | 2.95 | 2.92 | qfq | 23,601,300 | 68,883,439 | -1.99% |
| 2024-06-03 | 3.13 | 3.15 | 2.97 | 3.01 | 2.98 | qfq | 21,757,300 | 66,067,519 | -4.75% |
| 2024-05-31 | 3.15 | 3.18 | 3.14 | 3.16 | 3.13 | qfq | 11,727,100 | 37,001,612 | -0.32% |
| 2024-05-30 | 3.23 | 3.26 | 3.15 | 3.17 | 3.14 | qfq | 12,328,300 | 39,299,147 | -1.25% |
| 2024-05-29 | 3.25 | 3.29 | 3.20 | 3.21 | 3.18 | qfq | 12,902,848 | 41,744,194 | -1.53% |
| 2024-05-28 | 3.28 | 3.32 | 3.25 | 3.26 | 3.23 | qfq | 13,567,500 | 44,527,035 | -0.61% |
| 2024-05-27 | 3.26 | 3.31 | 3.23 | 3.28 | 3.25 | qfq | 9,384,600 | 30,603,003 | 0.31% |
| 2024-05-24 | 3.26 | 3.35 | 3.24 | 3.27 | 3.24 | qfq | 10,062,100 | 33,182,146 | 0.31% |
| 2024-05-23 | 3.32 | 3.32 | 3.23 | 3.26 | 3.23 | qfq | 13,865,400 | 45,448,472 | -1.81% |
| 2024-05-22 | 3.34 | 3.36 | 3.25 | 3.32 | 3.29 | qfq | 21,432,200 | 70,709,446 | -0.90% |
| 2024-05-21 | 3.48 | 3.51 | 3.32 | 3.35 | 3.32 | qfq | 23,888,500 | 81,169,971 | -3.46% |
| 2024-05-20 | 3.41 | 3.48 | 3.39 | 3.47 | 3.44 | qfq | 14,718,400 | 50,743,282 | 2.66% |
| 2024-05-17 | 3.33 | 3.40 | 3.30 | 3.38 | 3.35 | qfq | 16,040,600 | 53,747,404 | 2.11% |
| 2024-05-16 | 3.40 | 3.47 | 3.29 | 3.31 | 3.28 | qfq | 19,082,772 | 64,188,904 | -2.93% |
| 2024-05-15 | 3.46 | 3.49 | 3.38 | 3.41 | 3.38 | qfq | 17,633,200 | 60,425,610 | -1.16% |
| 2024-05-14 | 3.32 | 3.48 | 3.30 | 3.45 | 3.42 | qfq | 26,283,300 | 89,077,527 | 3.60% |
| 2024-05-13 | 3.27 | 3.34 | 3.23 | 3.33 | 3.30 | qfq | 16,435,430 | 54,142,394 | 0.91% |
| 2024-05-10 | 3.22 | 3.33 | 3.21 | 3.30 | 3.27 | qfq | 17,998,590 | 59,081,972 | 2.17% |
| 2024-05-09 | 3.15 | 3.24 | 3.15 | 3.23 | 3.20 | qfq | 14,756,478 | 47,492,291 | 2.54% |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | 3.12 | qfq | 13,492,409 | 42,821,965 | -0.63% |
| 2024-05-07 | 3.20 | 3.20 | 3.13 | 3.17 | 3.14 | qfq | 16,448,333 | 51,991,491 | -3.94% |
| 2024-05-06 | 3.15 | 3.30 | 3.15 | 3.30 | 3.17 | qfq | 26,730,348 | 86,476,709 | 5.43% |
| 2024-04-30 | 3.20 | 3.21 | 3.07 | 3.13 | 3.01 | qfq | 23,251,744 | 72,754,342 | -1.88% |
| 2024-04-29 | 3.01 | 3.29 | 3.01 | 3.19 | 3.06 | qfq | 27,083,913 | 85,570,785 | 6.69% |
| 2024-04-26 | 2.95 | 3.00 | 2.92 | 2.99 | 2.87 | qfq | 11,316,700 | 33,642,106 | 1.01% |
| 2024-04-25 | 2.90 | 2.97 | 2.88 | 2.96 | 2.84 | qfq | 13,301,200 | 39,162,391 | 2.07% |
| 2024-04-24 | 2.86 | 2.91 | 2.85 | 2.90 | 2.78 | qfq | 9,429,700 | 27,232,731 | 1.40% |
| 2024-04-23 | 2.83 | 2.88 | 2.82 | 2.86 | 2.75 | qfq | 9,427,700 | 26,959,568 | 1.06% |
| 2024-04-22 | 2.87 | 2.90 | 2.79 | 2.83 | 2.72 | qfq | 12,685,660 | 36,116,850 | -1.39% |
| 2024-04-19 | 2.93 | 2.97 | 2.86 | 2.87 | 2.76 | qfq | 12,686,100 | 36,836,609 | -2.38% |
| 2024-04-18 | 3.00 | 3.00 | 2.93 | 2.94 | 2.82 | qfq | 14,070,967 | 41,737,864 | -1.67% |
| 2024-04-17 | 2.82 | 2.99 | 2.82 | 2.99 | 2.87 | qfq | 23,465,800 | 69,072,238 | 6.79% |
| 2024-04-16 | 3.08 | 3.09 | 2.79 | 2.80 | 2.69 | qfq | 26,456,300 | 76,245,196 | -9.68% |
| 2024-04-15 | 3.22 | 3.29 | 3.01 | 3.10 | 2.98 | qfq | 19,718,002 | 61,671,437 | -4.32% |
| 2024-04-12 | 3.28 | 3.31 | 3.21 | 3.24 | 3.11 | qfq | 14,183,715 | 46,197,477 | -1.22% |
| 2024-04-11 | 3.29 | 3.34 | 3.25 | 3.28 | 3.15 | qfq | 19,862,640 | 65,530,793 | -3.53% |
| 2024-04-10 | 3.45 | 3.45 | 3.28 | 3.40 | 3.26 | qfq | 26,296,057 | 88,087,510 | -1.16% |
| 2024-04-09 | 3.45 | 3.49 | 3.38 | 3.44 | 3.30 | qfq | 24,978,728 | 85,683,707 | 0.00% |
| 2024-04-08 | 3.51 | 3.60 | 3.37 | 3.44 | 3.30 | qfq | 39,814,155 | 136,888,409 | -2.27% |
| 2024-04-03 | 3.70 | 3.89 | 3.49 | 3.52 | 3.38 | qfq | 67,999,892 | 247,238,288 | -1.12% |
| 2024-04-02 | 3.37 | 3.56 | 3.37 | 3.56 | 3.42 | qfq | 14,090,744 | 49,762,696 | 9.88% |
| 2024-04-01 | 3.19 | 3.25 | 3.16 | 3.24 | 3.11 | qfq | 9,876,300 | 31,734,993 | 1.57% |
| 2024-03-29 | 3.14 | 3.19 | 3.11 | 3.19 | 3.06 | qfq | 7,213,700 | 22,793,537 | 1.59% |
| 2024-03-28 | 3.07 | 3.18 | 3.06 | 3.14 | 3.02 | qfq | 8,885,833 | 27,863,055 | 1.95% |
| 2024-03-27 | 3.20 | 3.21 | 3.07 | 3.08 | 2.96 | qfq | 8,474,400 | 26,462,943 | -3.14% |
| 2024-03-26 | 3.20 | 3.22 | 3.10 | 3.18 | 3.05 | qfq | 10,055,300 | 31,752,418 | 0.00% |
| 2024-03-25 | 3.25 | 3.28 | 3.18 | 3.18 | 3.05 | qfq | 10,577,800 | 34,099,739 | -1.55% |
| 2024-03-22 | 3.27 | 3.28 | 3.19 | 3.23 | 3.10 | qfq | 9,071,100 | 29,322,089 | -1.22% |
| 2024-03-21 | 3.27 | 3.29 | 3.22 | 3.27 | 3.14 | qfq | 8,816,800 | 28,745,615 | 0.31% |
| 2024-03-20 | 3.24 | 3.27 | 3.23 | 3.26 | 3.13 | qfq | 8,204,300 | 26,691,924 | 0.31% |
| 2024-03-19 | 3.29 | 3.32 | 3.23 | 3.25 | 3.12 | qfq | 15,175,350 | 49,600,164 | -1.52% |
| 2024-03-18 | 3.19 | 3.35 | 3.17 | 3.30 | 3.17 | qfq | 23,779,960 | 77,799,451 | 3.45% |
| 2024-03-15 | 3.15 | 3.19 | 3.12 | 3.19 | 3.06 | qfq | 9,607,802 | 30,309,878 | 1.59% |
| 2024-03-14 | 3.17 | 3.19 | 3.08 | 3.14 | 3.02 | qfq | 9,840,200 | 30,936,048 | -1.26% |
| 2024-03-13 | 3.18 | 3.23 | 3.13 | 3.18 | 3.05 | qfq | 13,733,700 | 43,686,819 | 0.00% |
| 2024-03-12 | 3.15 | 3.28 | 3.13 | 3.18 | 3.05 | qfq | 13,668,400 | 43,390,065 | 1.27% |
| 2024-03-11 | 3.08 | 3.14 | 3.06 | 3.14 | 3.02 | qfq | 12,537,900 | 38,885,405 | 2.61% |
| 2024-03-08 | 3.02 | 3.07 | 3.01 | 3.06 | 2.94 | qfq | 9,007,260 | 27,407,947 | 1.32% |
| 2024-03-07 | 3.08 | 3.10 | 3.01 | 3.02 | 2.90 | qfq | 10,535,900 | 32,166,359 | -1.95% |
| 2024-03-06 | 2.92 | 3.10 | 2.92 | 3.08 | 2.96 | qfq | 18,357,300 | 55,613,132 | 4.41% |
| 2024-03-05 | 3.02 | 3.02 | 2.93 | 2.95 | 2.83 | qfq | 10,657,900 | 31,528,298 | -1.99% |
| 2024-03-04 | 3.04 | 3.07 | 2.96 | 3.01 | 2.89 | qfq | 11,063,300 | 33,387,417 | -0.99% |
| 2024-03-01 | 3.03 | 3.06 | 2.98 | 3.04 | 2.92 | qfq | 14,998,400 | 45,227,542 | 1.00% |
| 2024-02-29 | 2.87 | 3.02 | 2.87 | 3.01 | 2.89 | qfq | 18,050,777 | 53,664,885 | 2.73% |
| 2024-02-28 | 3.18 | 3.26 | 2.93 | 2.93 | 2.81 | qfq | 25,006,800 | 77,808,694 | -7.57% |
| 2024-02-27 | 3.05 | 3.17 | 3.04 | 3.17 | 3.04 | qfq | 12,846,326 | 40,083,741 | 3.59% |
| 2024-02-26 | 3.01 | 3.14 | 2.98 | 3.06 | 2.94 | qfq | 18,690,968 | 57,186,912 | 2.34% |
| 2024-02-23 | 2.88 | 2.99 | 2.87 | 2.99 | 2.87 | qfq | 16,128,284 | 47,525,562 | 4.55% |
| 2024-02-22 | 2.79 | 2.86 | 2.78 | 2.86 | 2.75 | qfq | 11,786,700 | 33,361,284 | 1.42% |
| 2024-02-21 | 2.71 | 2.88 | 2.68 | 2.82 | 2.71 | qfq | 16,975,267 | 47,627,403 | 3.68% |
| 2024-02-20 | 2.71 | 2.74 | 2.64 | 2.72 | 2.61 | qfq | 11,991,029 | 32,375,962 | 0.37% |
| 2024-02-19 | 2.63 | 2.80 | 2.63 | 2.71 | 2.60 | qfq | 24,152,784 | 65,727,650 | 4.23% |
| 2024-02-08 | 2.37 | 2.60 | 2.33 | 2.60 | 2.50 | qfq | 28,807,468 | 71,204,598 | 10.17% |
| 2024-02-07 | 2.46 | 2.46 | 2.28 | 2.36 | 2.27 | qfq | 32,375,981 | 75,926,485 | -4.45% |
| 2024-02-06 | 2.45 | 2.57 | 2.33 | 2.47 | 2.37 | qfq | 44,338,082 | 105,857,458 | -4.63% |
| 2024-02-05 | 2.84 | 2.84 | 2.59 | 2.59 | 2.49 | qfq | 21,575,700 | 56,654,981 | -10.07% |
| 2024-02-02 | 3.09 | 3.14 | 2.77 | 2.88 | 2.77 | qfq | 21,694,967 | 63,584,961 | -6.49% |
| 2024-02-01 | 3.15 | 3.17 | 3.04 | 3.08 | 2.96 | qfq | 16,890,900 | 52,410,788 | -2.22% |
| 2024-01-31 | 3.34 | 3.40 | 3.13 | 3.15 | 3.02 | qfq | 15,021,500 | 48,554,070 | -5.69% |
| 2024-01-30 | 3.40 | 3.48 | 3.34 | 3.34 | 3.21 | qfq | 12,172,733 | 41,427,965 | -3.75% |
| 2024-01-29 | 3.60 | 3.65 | 3.45 | 3.47 | 3.33 | qfq | 11,063,600 | 38,957,176 | -3.61% |
| 2024-01-26 | 3.54 | 3.67 | 3.53 | 3.60 | 3.46 | qfq | 14,318,200 | 51,777,133 | 1.69% |
| 2024-01-25 | 3.44 | 3.56 | 3.40 | 3.54 | 3.40 | qfq | 12,694,600 | 44,247,777 | 2.91% |
| 2024-01-24 | 3.44 | 3.50 | 3.30 | 3.44 | 3.30 | qfq | 20,864,600 | 70,992,773 | 0.29% |
| 2024-01-23 | 3.57 | 3.58 | 3.39 | 3.43 | 3.29 | qfq | 26,850,200 | 92,439,978 | -4.46% |
| 2024-01-22 | 3.84 | 3.87 | 3.53 | 3.59 | 3.45 | qfq | 16,251,000 | 60,176,952 | -6.75% |
| 2024-01-19 | 3.95 | 3.97 | 3.83 | 3.85 | 3.70 | qfq | 9,960,624 | 38,657,737 | -2.78% |
| 2024-01-18 | 3.96 | 3.98 | 3.83 | 3.96 | 3.80 | qfq | 13,819,023 | 53,966,207 | 0.00% |
| 2024-01-17 | 4.04 | 4.04 | 3.96 | 3.96 | 3.80 | qfq | 7,609,500 | 30,521,297 | -1.74% |
| 2024-01-16 | 4.00 | 4.05 | 3.96 | 4.03 | 3.87 | qfq | 10,953,870 | 43,809,671 | 0.50% |
| 2024-01-15 | 4.00 | 4.07 | 3.99 | 4.01 | 3.85 | qfq | 7,650,636 | 30,736,808 | -0.25% |
| 2024-01-12 | 4.01 | 4.08 | 4.00 | 4.02 | 3.86 | qfq | 8,337,602 | 33,658,746 | 0.00% |
| 2024-01-11 | 3.95 | 4.02 | 3.94 | 4.02 | 3.86 | qfq | 8,737,623 | 34,882,579 | 1.26% |
| 2024-01-10 | 3.95 | 4.01 | 3.91 | 3.97 | 3.81 | qfq | 7,569,623 | 30,056,445 | 0.25% |
| 2024-01-09 | 3.95 | 4.02 | 3.92 | 3.96 | 3.80 | qfq | 9,285,000 | 36,795,983 | 0.25% |
| 2024-01-08 | 3.96 | 4.02 | 3.94 | 3.95 | 3.79 | qfq | 10,622,147 | 42,211,335 | -1.25% |
| 2024-01-05 | 4.05 | 4.08 | 3.98 | 4.00 | 3.84 | qfq | 8,671,900 | 34,849,678 | -1.48% |
| 2024-01-04 | 4.06 | 4.07 | 4.02 | 4.06 | 3.90 | qfq | 9,134,500 | 36,985,961 | 0.50% |
| 2024-01-03 | 4.05 | 4.07 | 4.00 | 4.04 | 3.88 | qfq | 9,975,300 | 40,229,194 | -0.49% |
| 2024-01-02 | 4.00 | 4.07 | 3.99 | 4.06 | 3.90 | qfq | 14,375,324 | 58,193,762 | 1.50% |
| 2023-12-29 | 3.98 | 4.00 | 3.95 | 4.00 | 3.84 | qfq | 10,468,900 | 41,653,073 | 0.50% |
| 2023-12-28 | 3.82 | 3.98 | 3.78 | 3.98 | 3.82 | qfq | 14,448,924 | 56,824,853 | 4.74% |
| 2023-12-27 | 3.78 | 3.82 | 3.74 | 3.80 | 3.65 | qfq | 5,760,029 | 21,767,979 | 0.26% |
| 2023-12-26 | 3.85 | 3.85 | 3.76 | 3.79 | 3.64 | qfq | 7,559,123 | 28,659,489 | -1.30% |
| 2023-12-25 | 3.88 | 3.89 | 3.80 | 3.84 | 3.69 | qfq | 7,594,500 | 29,154,140 | -1.03% |
| 2023-12-22 | 3.90 | 3.92 | 3.84 | 3.88 | 3.73 | qfq | 9,569,600 | 37,106,029 | -0.77% |
| 2023-12-21 | 3.82 | 3.93 | 3.78 | 3.91 | 3.75 | qfq | 11,224,200 | 43,302,935 | 1.56% |
| 2023-12-20 | 3.87 | 3.89 | 3.83 | 3.85 | 3.70 | qfq | 8,204,500 | 31,693,128 | -0.77% |
| 2023-12-19 | 3.85 | 3.90 | 3.80 | 3.88 | 3.73 | qfq | 6,909,836 | 26,609,708 | 1.04% |
| 2023-12-18 | 3.88 | 3.89 | 3.83 | 3.84 | 3.69 | qfq | 8,594,300 | 33,085,361 | -1.29% |
| 2023-12-15 | 3.86 | 3.93 | 3.85 | 3.89 | 3.74 | qfq | 9,986,300 | 38,927,147 | 1.04% |
| 2023-12-14 | 3.87 | 3.89 | 3.85 | 3.85 | 3.70 | qfq | 4,759,187 | 18,417,066 | -0.26% |
| 2023-12-13 | 3.87 | 3.90 | 3.85 | 3.86 | 3.71 | qfq | 5,507,187 | 21,321,228 | -0.52% |
| 2023-12-12 | 3.92 | 3.92 | 3.84 | 3.88 | 3.73 | qfq | 9,631,700 | 37,244,050 | -0.77% |
| 2023-12-11 | 3.85 | 3.94 | 3.80 | 3.91 | 3.75 | qfq | 12,649,800 | 49,206,129 | 1.03% |
| 2023-12-08 | 3.91 | 3.95 | 3.85 | 3.87 | 3.72 | qfq | 9,587,800 | 37,430,626 | -1.78% |
| 2023-12-07 | 3.93 | 3.94 | 3.89 | 3.94 | 3.78 | qfq | 9,877,700 | 38,688,303 | 0.25% |
| 2023-12-06 | 3.90 | 3.97 | 3.86 | 3.93 | 3.77 | qfq | 7,214,200 | 28,382,706 | 0.51% |
| 2023-12-05 | 3.93 | 3.97 | 3.90 | 3.91 | 3.75 | qfq | 7,248,000 | 28,538,273 | -0.76% |
| 2023-12-04 | 3.96 | 3.98 | 3.92 | 3.94 | 3.78 | qfq | 6,369,400 | 25,165,890 | -0.25% |
| 2023-12-01 | 3.94 | 3.97 | 3.92 | 3.95 | 3.79 | qfq | 7,456,327 | 29,453,035 | 0.25% |
| 2023-11-30 | 3.96 | 3.98 | 3.92 | 3.94 | 3.78 | qfq | 8,199,800 | 32,345,399 | -0.51% |
| 2023-11-29 | 3.99 | 4.00 | 3.95 | 3.96 | 3.80 | qfq | 6,010,000 | 23,882,392 | -0.50% |
| 2023-11-28 | 3.97 | 4.01 | 3.95 | 3.98 | 3.82 | qfq | 8,171,700 | 32,539,602 | 0.00% |
| 2023-11-27 | 3.94 | 4.03 | 3.91 | 3.98 | 3.82 | qfq | 11,260,700 | 44,566,351 | 0.51% |
| 2023-11-24 | 4.00 | 4.01 | 3.95 | 3.96 | 3.80 | qfq | 5,230,300 | 20,756,411 | -0.75% |
| 2023-11-23 | 3.93 | 4.00 | 3.93 | 3.99 | 3.83 | qfq | 8,195,237 | 32,557,504 | 1.53% |
| 2023-11-22 | 3.95 | 3.99 | 3.92 | 3.93 | 3.77 | qfq | 9,264,000 | 36,628,477 | -1.01% |
| 2023-11-21 | 3.97 | 4.02 | 3.95 | 3.97 | 3.81 | qfq | 12,653,300 | 50,561,898 | 0.25% |
| 2023-11-20 | 3.95 | 3.98 | 3.93 | 3.96 | 3.80 | qfq | 8,737,700 | 34,609,235 | 0.51% |
| 2023-11-17 | 3.87 | 3.94 | 3.87 | 3.94 | 3.78 | qfq | 9,476,600 | 37,183,690 | 1.55% |
| 2023-11-16 | 3.92 | 3.93 | 3.88 | 3.88 | 3.73 | qfq | 7,677,800 | 29,978,912 | -1.02% |
| 2023-11-15 | 3.90 | 3.94 | 3.88 | 3.92 | 3.76 | qfq | 9,880,200 | 38,658,477 | 0.77% |
| 2023-11-14 | 3.88 | 3.91 | 3.86 | 3.89 | 3.74 | qfq | 8,785,300 | 34,113,620 | 0.00% |
| 2023-11-13 | 3.92 | 3.92 | 3.85 | 3.89 | 3.74 | qfq | 8,069,946 | 31,288,771 | 0.52% |
| 2023-11-10 | 3.86 | 3.89 | 3.81 | 3.87 | 3.72 | qfq | 8,292,256 | 31,951,710 | 0.52% |
| 2023-11-09 | 3.84 | 3.87 | 3.82 | 3.85 | 3.70 | qfq | 7,643,422 | 29,447,044 | 0.00% |
| 2023-11-08 | 3.85 | 3.88 | 3.84 | 3.85 | 3.70 | qfq | 10,311,300 | 39,761,323 | 0.00% |
| 2023-11-07 | 3.83 | 3.88 | 3.82 | 3.85 | 3.70 | qfq | 9,127,125 | 35,152,117 | 0.52% |
| 2023-11-06 | 3.85 | 3.91 | 3.81 | 3.83 | 3.68 | qfq | 10,924,613 | 42,052,535 | 0.26% |
| 2023-11-03 | 3.77 | 3.87 | 3.77 | 3.82 | 3.67 | qfq | 9,464,000 | 36,233,621 | 1.33% |
| 2023-11-02 | 3.85 | 3.87 | 3.76 | 3.77 | 3.62 | qfq | 12,155,988 | 46,117,917 | -2.58% |
| 2023-11-01 | 3.78 | 3.88 | 3.75 | 3.87 | 3.72 | qfq | 19,462,612 | 74,767,316 | 2.38% |
| 2023-10-31 | 3.71 | 3.82 | 3.71 | 3.78 | 3.63 | qfq | 16,370,300 | 61,888,452 | 2.16% |
| 2023-10-30 | 3.69 | 3.73 | 3.68 | 3.70 | 3.55 | qfq | 7,501,931 | 27,772,348 | 0.00% |
| 2023-10-27 | 3.66 | 3.71 | 3.63 | 3.70 | 3.55 | qfq | 7,165,075 | 26,379,355 | 0.82% |
| 2023-10-26 | 3.61 | 3.67 | 3.57 | 3.67 | 3.52 | qfq | 7,789,902 | 28,269,173 | 1.10% |
| 2023-10-25 | 3.61 | 3.68 | 3.60 | 3.63 | 3.49 | qfq | 7,018,500 | 25,526,939 | 0.55% |
| 2023-10-24 | 3.52 | 3.61 | 3.49 | 3.61 | 3.47 | qfq | 8,502,500 | 30,273,557 | 2.56% |
| 2023-10-23 | 3.67 | 3.67 | 3.49 | 3.52 | 3.38 | qfq | 12,248,293 | 43,679,900 | -3.56% |
| 2023-10-20 | 3.56 | 3.71 | 3.56 | 3.65 | 3.50 | qfq | 11,674,693 | 42,761,560 | 1.96% |
| 2023-10-19 | 3.62 | 3.65 | 3.57 | 3.58 | 3.44 | qfq | 6,535,900 | 23,547,479 | -0.28% |
| 2023-10-18 | 3.68 | 3.69 | 3.59 | 3.59 | 3.45 | qfq | 6,856,400 | 24,792,155 | -2.71% |
| 2023-10-17 | 3.70 | 3.72 | 3.66 | 3.69 | 3.54 | qfq | 5,600,000 | 20,655,023 | 0.27% |
| 2023-10-16 | 3.70 | 3.71 | 3.65 | 3.68 | 3.53 | qfq | 5,280,840 | 19,431,803 | -0.27% |
| 2023-10-13 | 3.72 | 3.72 | 3.67 | 3.69 | 3.54 | qfq | 4,748,412 | 17,503,891 | -0.81% |
| 2023-10-12 | 3.66 | 3.74 | 3.65 | 3.72 | 3.57 | qfq | 7,607,790 | 28,139,280 | 1.36% |
| 2023-10-11 | 3.68 | 3.70 | 3.66 | 3.67 | 3.52 | qfq | 5,183,500 | 19,071,410 | -0.54% |
| 2023-10-10 | 3.71 | 3.72 | 3.66 | 3.69 | 3.54 | qfq | 5,119,500 | 18,873,299 | 0.00% |
| 2023-10-09 | 3.68 | 3.72 | 3.67 | 3.69 | 3.54 | qfq | 7,913,500 | 29,186,625 | -0.27% |
| 2023-09-28 | 3.68 | 3.71 | 3.65 | 3.70 | 3.55 | qfq | 8,269,803 | 30,482,600 | 1.09% |
| 2023-09-27 | 3.59 | 3.70 | 3.59 | 3.66 | 3.51 | qfq | 8,807,405 | 32,310,972 | 1.67% |
| 2023-09-26 | 3.63 | 3.65 | 3.59 | 3.60 | 3.46 | qfq | 4,332,600 | 15,661,917 | -0.83% |
| 2023-09-25 | 3.63 | 3.64 | 3.60 | 3.63 | 3.49 | qfq | 5,212,400 | 18,868,131 | 0.00% |
| 2023-09-22 | 3.59 | 3.63 | 3.58 | 3.63 | 3.49 | qfq | 4,942,393 | 17,841,497 | 1.40% |
| 2023-09-21 | 3.61 | 3.62 | 3.57 | 3.58 | 3.44 | qfq | 4,711,950 | 16,934,408 | -1.10% |
| 2023-09-20 | 3.62 | 3.65 | 3.61 | 3.62 | 3.48 | qfq | 3,191,000 | 11,591,019 | -0.28% |
| 2023-09-19 | 3.66 | 3.67 | 3.62 | 3.63 | 3.49 | qfq | 4,560,000 | 16,603,840 | -0.82% |
| 2023-09-18 | 3.64 | 3.69 | 3.58 | 3.66 | 3.51 | qfq | 5,901,000 | 21,563,314 | 0.83% |
| 2023-09-15 | 3.62 | 3.64 | 3.59 | 3.63 | 3.49 | qfq | 4,648,324 | 16,834,550 | 0.83% |
| 2023-09-14 | 3.66 | 3.66 | 3.56 | 3.60 | 3.46 | qfq | 7,859,900 | 28,291,333 | -1.37% |
| 2023-09-13 | 3.66 | 3.71 | 3.63 | 3.65 | 3.50 | qfq | 5,773,200 | 21,124,649 | -0.82% |
| 2023-09-12 | 3.71 | 3.72 | 3.68 | 3.68 | 3.53 | qfq | 3,374,400 | 12,473,006 | -1.08% |
| 2023-09-11 | 3.69 | 3.73 | 3.65 | 3.72 | 3.57 | qfq | 5,211,100 | 19,267,533 | 0.81% |
| 2023-09-08 | 3.68 | 3.74 | 3.66 | 3.69 | 3.54 | qfq | 4,252,300 | 15,693,145 | 0.27% |
| 2023-09-07 | 3.76 | 3.76 | 3.67 | 3.68 | 3.53 | qfq | 4,935,400 | 18,308,620 | -2.13% |
| 2023-09-06 | 3.74 | 3.78 | 3.72 | 3.76 | 3.61 | qfq | 6,314,800 | 23,740,844 | 0.80% |
| 2023-09-05 | 3.73 | 3.75 | 3.71 | 3.73 | 3.58 | qfq | 5,143,000 | 19,184,858 | -0.27% |
| 2023-09-04 | 3.70 | 3.74 | 3.67 | 3.74 | 3.59 | qfq | 7,367,500 | 27,321,917 | 1.63% |
| 2023-09-01 | 3.71 | 3.72 | 3.66 | 3.68 | 3.53 | qfq | 6,549,800 | 24,107,384 | -0.54% |
| 2023-08-31 | 3.67 | 3.71 | 3.65 | 3.70 | 3.55 | qfq | 7,689,633 | 28,372,143 | 0.54% |
| 2023-08-30 | 3.66 | 3.70 | 3.64 | 3.68 | 3.53 | qfq | 5,173,774 | 19,007,074 | 0.27% |
| 2023-08-29 | 3.63 | 3.68 | 3.62 | 3.67 | 3.52 | qfq | 5,575,964 | 20,423,473 | 0.27% |
| 2023-08-28 | 3.70 | 3.75 | 3.63 | 3.66 | 3.51 | qfq | 7,545,580 | 27,685,505 | 2.81% |
| 2023-08-25 | 3.61 | 3.65 | 3.55 | 3.56 | 3.42 | qfq | 4,874,139 | 17,507,524 | -1.66% |
| 2023-08-24 | 3.63 | 3.66 | 3.61 | 3.62 | 3.48 | qfq | 2,972,200 | 10,788,565 | -0.28% |
| 2023-08-23 | 3.65 | 3.70 | 3.61 | 3.63 | 3.49 | qfq | 4,645,300 | 16,954,364 | -1.09% |
| 2023-08-22 | 3.74 | 3.76 | 3.63 | 3.67 | 3.52 | qfq | 7,124,800 | 26,144,615 | -1.08% |
| 2023-08-21 | 3.74 | 3.77 | 3.71 | 3.71 | 3.56 | qfq | 5,689,361 | 21,280,989 | 0.00% |
| 2023-08-18 | 3.75 | 3.79 | 3.71 | 3.71 | 3.56 | qfq | 3,426,100 | 12,872,114 | -1.33% |
| 2023-08-17 | 3.71 | 3.77 | 3.69 | 3.76 | 3.61 | qfq | 4,349,085 | 16,253,810 | 1.08% |
| 2023-08-16 | 3.76 | 3.78 | 3.72 | 3.72 | 3.57 | qfq | 3,878,700 | 14,527,734 | -1.06% |
| 2023-08-15 | 3.79 | 3.79 | 3.74 | 3.76 | 3.61 | qfq | 2,978,200 | 11,218,386 | -0.53% |
| 2023-08-14 | 3.76 | 3.80 | 3.73 | 3.78 | 3.63 | qfq | 4,238,598 | 15,943,320 | 0.00% |
| 2023-08-11 | 3.85 | 3.86 | 3.77 | 3.78 | 3.63 | qfq | 4,496,200 | 17,144,982 | -2.07% |
| 2023-08-10 | 3.83 | 3.87 | 3.83 | 3.86 | 3.71 | qfq | 4,234,494 | 16,335,293 | 1.05% |
| 2023-08-09 | 3.85 | 3.87 | 3.82 | 3.82 | 3.67 | qfq | 4,040,200 | 15,511,787 | -1.04% |
| 2023-08-08 | 3.84 | 3.88 | 3.83 | 3.86 | 3.71 | qfq | 4,473,800 | 17,230,347 | 0.26% |
| 2023-08-07 | 3.88 | 3.88 | 3.85 | 3.85 | 3.70 | qfq | 4,052,123 | 15,636,278 | -0.77% |
| 2023-08-04 | 3.92 | 3.92 | 3.86 | 3.88 | 3.73 | qfq | 4,702,400 | 18,256,569 | -0.51% |
| 2023-08-03 | 3.89 | 3.90 | 3.86 | 3.90 | 3.74 | qfq | 4,569,000 | 17,742,656 | 0.26% |
| 2023-08-02 | 3.89 | 3.91 | 3.87 | 3.89 | 3.74 | qfq | 5,139,302 | 19,976,883 | -0.26% |
| 2023-08-01 | 3.87 | 3.90 | 3.85 | 3.90 | 3.74 | qfq | 6,072,810 | 23,527,446 | 0.52% |
| 2023-07-31 | 3.84 | 3.88 | 3.83 | 3.88 | 3.73 | qfq | 5,809,080 | 22,454,640 | 1.04% |
| 2023-07-28 | 3.81 | 3.85 | 3.77 | 3.84 | 3.69 | qfq | 6,122,300 | 23,427,977 | 0.79% |
| 2023-07-27 | 3.76 | 3.88 | 3.76 | 3.81 | 3.66 | qfq | 8,042,280 | 30,827,203 | 0.53% |
| 2023-07-26 | 3.78 | 3.79 | 3.76 | 3.79 | 3.64 | qfq | 3,719,700 | 14,046,102 | 0.53% |
| 2023-07-25 | 3.73 | 3.78 | 3.73 | 3.77 | 3.62 | qfq | 3,769,200 | 14,161,642 | 1.62% |
| 2023-07-24 | 3.72 | 3.74 | 3.70 | 3.71 | 3.56 | qfq | 3,272,600 | 12,167,200 | -0.54% |
| 2023-07-21 | 3.72 | 3.75 | 3.71 | 3.73 | 3.58 | qfq | 3,393,700 | 12,659,700 | 0.00% |
| 2023-07-20 | 3.77 | 3.78 | 3.71 | 3.73 | 3.58 | qfq | 4,213,400 | 15,803,489 | -1.06% |
| 2023-07-19 | 3.79 | 3.79 | 3.75 | 3.77 | 3.62 | qfq | 2,362,985 | 8,906,674 | -0.26% |
| 2023-07-18 | 3.77 | 3.80 | 3.75 | 3.78 | 3.63 | qfq | 3,795,845 | 14,334,839 | 0.00% |
| 2023-07-17 | 3.75 | 3.78 | 3.72 | 3.78 | 3.63 | qfq | 3,557,731 | 13,365,081 | 0.53% |