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
浙文影业601599.SH
最近收盘价2.952026-07-17
最近交易日2026-07-17
成交量（股）20,135,900
成交额（元）60,313,047
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 | 3.02 | 3.07 | 2.94 | 2.95 | 2.95 | qfq | 20,135,900 | 60,313,047 | -2.32% |
| 2026-07-16 | 3.00 | 3.07 | 2.97 | 3.02 | 3.02 | qfq | 20,561,700 | 62,278,639 | 0.67% |
| 2026-07-15 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | qfq | 23,030,121 | 68,902,666 | 2.39% |
| 2026-07-14 | 2.87 | 2.93 | 2.84 | 2.93 | 2.93 | qfq | 15,768,600 | 45,672,048 | 2.09% |
| 2026-07-13 | 2.92 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 19,178,800 | 54,964,581 | -2.05% |
| 2026-07-10 | 2.86 | 2.97 | 2.81 | 2.93 | 2.93 | qfq | 22,490,400 | 65,501,587 | 2.45% |
| 2026-07-09 | 2.84 | 2.89 | 2.80 | 2.86 | 2.86 | qfq | 14,017,400 | 39,804,518 | 0.35% |
| 2026-07-08 | 2.80 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 14,008,400 | 39,595,138 | 1.42% |
| 2026-07-07 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 12,509,641 | 35,368,282 | -2.09% |
| 2026-07-06 | 2.87 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 13,783,200 | 39,745,360 | -0.35% |
| 2026-07-03 | 2.85 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 15,010,300 | 43,030,034 | 1.05% |
| 2026-07-02 | 2.85 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 17,042,900 | 49,015,869 | 0.35% |
| 2026-07-01 | 2.80 | 2.90 | 2.77 | 2.84 | 2.84 | qfq | 20,034,800 | 56,965,239 | 1.79% |
| 2026-06-30 | 2.81 | 2.85 | 2.75 | 2.79 | 2.79 | qfq | 17,968,100 | 50,191,568 | -1.06% |
| 2026-06-29 | 2.83 | 2.86 | 2.77 | 2.82 | 2.82 | qfq | 18,341,100 | 51,661,847 | -0.70% |
| 2026-06-26 | 2.89 | 2.92 | 2.82 | 2.84 | 2.84 | qfq | 13,774,700 | 39,384,495 | -2.07% |
| 2026-06-25 | 2.92 | 2.95 | 2.86 | 2.90 | 2.90 | qfq | 14,303,900 | 41,463,464 | -1.36% |
| 2026-06-24 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | qfq | 14,832,700 | 43,963,790 | -3.61% |
| 2026-06-23 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | qfq | 15,603,700 | 47,965,456 | 0.66% |
| 2026-06-22 | 2.98 | 3.03 | 2.90 | 3.03 | 3.03 | qfq | 17,085,800 | 50,566,047 | 1.00% |
| 2026-06-18 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 13,050,000 | 39,088,782 | -1.32% |
| 2026-06-17 | 3.10 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 10,461,300 | 31,970,926 | -2.56% |
| 2026-06-16 | 3.10 | 3.12 | 3.05 | 3.12 | 3.12 | qfq | 11,046,800 | 34,092,838 | 0.65% |
| 2026-06-15 | 3.11 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 12,940,902 | 40,313,397 | -0.32% |
| 2026-06-12 | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 14,044,479 | 43,288,599 | 2.30% |
| 2026-06-11 | 3.09 | 3.10 | 2.99 | 3.04 | 3.04 | qfq | 16,131,600 | 48,893,383 | -1.62% |
| 2026-06-10 | 3.10 | 3.14 | 3.08 | 3.09 | 3.09 | qfq | 11,861,200 | 36,848,659 | -0.96% |
| 2026-06-09 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 15,604,100 | 48,666,861 | 0.00% |
| 2026-06-08 | 3.15 | 3.22 | 3.07 | 3.12 | 3.12 | qfq | 15,457,502 | 48,514,591 | -1.89% |
| 2026-06-05 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 16,480,400 | 52,314,113 | 1.27% |
| 2026-06-04 | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 14,862,668 | 46,777,270 | -1.57% |
| 2026-06-03 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | qfq | 13,122,800 | 42,064,841 | -2.15% |
| 2026-06-02 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | qfq | 21,808,800 | 71,548,843 | -3.26% |
| 2026-06-01 | 3.23 | 3.38 | 3.22 | 3.37 | 3.37 | qfq | 23,066,800 | 76,737,810 | 3.69% |
| 2026-05-29 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 17,346,800 | 56,825,423 | -0.31% |
| 2026-05-28 | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | qfq | 17,405,770 | 56,325,318 | 0.62% |
| 2026-05-27 | 3.24 | 3.30 | 3.21 | 3.24 | 3.24 | qfq | 17,229,400 | 55,930,283 | 0.00% |
| 2026-05-26 | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 17,101,700 | 55,672,947 | -2.41% |
| 2026-05-25 | 3.32 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 12,624,200 | 41,748,756 | 0.30% |
| 2026-05-22 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 16,487,960 | 54,329,517 | 0.00% |
| 2026-05-21 | 3.41 | 3.45 | 3.30 | 3.31 | 3.31 | qfq | 18,953,000 | 63,976,483 | -2.93% |
| 2026-05-20 | 3.50 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 20,258,700 | 69,289,469 | -2.57% |
| 2026-05-19 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | qfq | 17,061,140 | 59,476,503 | 1.45% |
| 2026-05-18 | 3.48 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 21,639,000 | 74,477,931 | -1.15% |
| 2026-05-15 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | qfq | 15,838,598 | 55,571,459 | -0.29% |
| 2026-05-14 | 3.58 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 19,266,402 | 67,940,544 | -2.23% |
| 2026-05-13 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | qfq | 17,055,000 | 61,003,370 | 0.56% |
| 2026-05-12 | 3.66 | 3.67 | 3.54 | 3.56 | 3.56 | qfq | 34,134,900 | 122,671,978 | -2.73% |
| 2026-05-11 | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 30,766,200 | 112,806,803 | -1.61% |
| 2026-05-08 | 3.68 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 23,158,024 | 86,111,768 | 0.81% |
| 2026-05-07 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | qfq | 18,272,900 | 67,454,783 | 0.00% |
| 2026-05-06 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 22,509,000 | 83,361,594 | -0.54% |
| 2026-04-30 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 16,912,200 | 62,788,261 | 0.00% |
| 2026-04-29 | 3.65 | 3.75 | 3.60 | 3.71 | 3.71 | qfq | 28,769,900 | 106,200,639 | 0.27% |
| 2026-04-28 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 19,349,000 | 71,949,842 | -1.60% |
| 2026-04-27 | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 25,908,700 | 96,510,167 | 0.00% |
| 2026-04-24 | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 20,453,130 | 76,320,321 | 0.27% |
| 2026-04-23 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 19,197,249 | 72,036,985 | 0.00% |
| 2026-04-22 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 22,512,723 | 84,548,905 | -2.34% |
| 2026-04-21 | 3.80 | 3.84 | 3.79 | 3.84 | 3.84 | qfq | 20,197,450 | 77,130,252 | 0.79% |
| 2026-04-20 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 17,726,600 | 67,228,737 | 1.06% |
| 2026-04-17 | 3.79 | 3.79 | 3.72 | 3.77 | 3.77 | qfq | 21,432,800 | 80,381,299 | -0.79% |
| 2026-04-16 | 3.72 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 21,716,232 | 82,094,404 | 1.88% |
| 2026-04-15 | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 16,520,932 | 61,813,647 | -1.06% |
| 2026-04-14 | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 20,426,700 | 76,826,294 | 0.00% |
| 2026-04-13 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 16,179,359 | 61,015,630 | -0.26% |
| 2026-04-10 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 18,470,549 | 70,418,033 | 0.00% |
| 2026-04-09 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | qfq | 17,388,202 | 66,144,187 | -2.58% |
| 2026-04-08 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | qfq | 23,167,478 | 88,948,730 | 4.02% |
| 2026-04-07 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 18,029,002 | 66,789,510 | 2.19% |
| 2026-04-03 | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | qfq | 28,249,802 | 104,394,030 | -4.45% |
| 2026-04-02 | 3.90 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 20,638,100 | 79,258,878 | -2.30% |
| 2026-04-01 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 20,998,800 | 82,166,595 | 0.77% |
| 2026-03-31 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | qfq | 22,551,200 | 88,777,908 | -2.51% |
| 2026-03-30 | 3.92 | 4.00 | 3.91 | 3.98 | 3.98 | qfq | 18,887,600 | 74,624,599 | 0.25% |
| 2026-03-27 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | qfq | 20,598,500 | 81,593,233 | 1.28% |
| 2026-03-26 | 3.95 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 22,701,988 | 89,736,344 | -1.26% |
| 2026-03-25 | 3.91 | 3.99 | 3.88 | 3.97 | 3.97 | qfq | 26,716,879 | 105,385,332 | 2.58% |
| 2026-03-24 | 3.77 | 3.87 | 3.70 | 3.87 | 3.87 | qfq | 31,434,550 | 119,040,415 | 4.88% |
| 2026-03-23 | 3.83 | 3.84 | 3.67 | 3.69 | 3.69 | qfq | 38,433,100 | 144,651,990 | -5.14% |
| 2026-03-20 | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 29,569,200 | 116,511,737 | -2.75% |
| 2026-03-19 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | qfq | 27,615,500 | 111,230,002 | -2.20% |
| 2026-03-18 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | qfq | 19,103,490 | 77,608,348 | 0.49% |
| 2026-03-17 | 4.13 | 4.17 | 4.06 | 4.07 | 4.07 | qfq | 30,401,002 | 125,224,167 | -1.45% |
| 2026-03-16 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 22,120,602 | 91,004,444 | 0.73% |
| 2026-03-13 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 34,856,600 | 143,553,501 | 0.24% |
| 2026-03-12 | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | qfq | 31,563,700 | 129,910,939 | -0.97% |
| 2026-03-11 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 33,798,000 | 139,132,219 | -0.24% |
| 2026-03-10 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 28,653,400 | 118,515,304 | 0.98% |
| 2026-03-09 | 4.09 | 4.11 | 4.02 | 4.10 | 4.10 | qfq | 35,835,300 | 145,698,759 | -0.73% |
| 2026-03-06 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | qfq | 29,056,540 | 119,650,455 | 0.98% |
| 2026-03-05 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 39,311,154 | 161,415,884 | 1.49% |
| 2026-03-04 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 39,514,502 | 159,488,580 | -0.74% |
| 2026-03-03 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 53,038,709 | 218,906,365 | -2.17% |
| 2026-03-02 | 4.19 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 64,867,102 | 270,915,938 | -3.94% |
| 2026-02-27 | 4.34 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 45,542,002 | 196,835,099 | -0.69% |
| 2026-02-26 | 4.46 | 4.47 | 4.33 | 4.35 | 4.35 | qfq | 64,979,608 | 284,333,959 | -2.90% |
| 2026-02-25 | 4.52 | 4.57 | 4.46 | 4.48 | 4.48 | qfq | 72,100,284 | 323,498,210 | -0.88% |
| 2026-02-24 | 4.41 | 4.59 | 4.31 | 4.52 | 4.52 | qfq | 111,364,402 | 497,708,740 | -3.21% |
| 2026-02-13 | 4.69 | 4.78 | 4.54 | 4.67 | 4.67 | qfq | 110,646,942 | 516,226,782 | 1.74% |
| 2026-02-12 | 4.85 | 4.91 | 4.58 | 4.59 | 4.59 | qfq | 161,895,729 | 755,127,242 | -9.65% |
| 2026-02-11 | 5.59 | 5.59 | 5.08 | 5.08 | 5.08 | qfq | 253,974,681 | 1,316,113,558 | -9.93% |
| 2026-02-10 | 5.12 | 5.64 | 5.06 | 5.64 | 5.64 | qfq | 162,902,310 | 894,297,962 | 9.94% |
| 2026-02-09 | 5.15 | 5.30 | 5.00 | 5.13 | 5.13 | qfq | 241,230,678 | 1,242,409,927 | 2.40% |
| 2026-02-06 | 5.38 | 5.38 | 4.92 | 5.01 | 5.01 | qfq | 321,005,376 | 1,644,853,984 | 2.24% |
| 2026-02-05 | 4.47 | 4.90 | 4.47 | 4.90 | 4.90 | qfq | 46,393,702 | 222,835,685 | 10.11% |
| 2026-02-04 | 4.67 | 4.69 | 4.39 | 4.45 | 4.45 | qfq | 117,428,200 | 526,731,633 | -5.72% |
| 2026-02-03 | 4.62 | 4.90 | 4.62 | 4.72 | 4.72 | qfq | 138,252,700 | 653,612,357 | 3.06% |
| 2026-02-02 | 4.49 | 4.85 | 4.45 | 4.58 | 4.58 | qfq | 152,880,476 | 715,530,226 | 1.55% |
| 2026-01-30 | 4.35 | 4.63 | 4.28 | 4.51 | 4.51 | qfq | 186,920,822 | 837,210,128 | 3.44% |
| 2026-01-29 | 4.10 | 4.55 | 4.06 | 4.36 | 4.36 | qfq | 177,461,278 | 788,546,226 | 5.31% |
| 2026-01-28 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 32,623,602 | 134,959,766 | -0.72% |
| 2026-01-27 | 4.13 | 4.20 | 4.05 | 4.17 | 4.17 | qfq | 44,234,200 | 182,270,575 | 1.46% |
| 2026-01-26 | 4.15 | 4.25 | 4.04 | 4.11 | 4.11 | qfq | 58,524,900 | 241,539,016 | 1.99% |
| 2026-01-23 | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 29,826,900 | 119,458,148 | 1.51% |
| 2026-01-22 | 3.96 | 4.01 | 3.94 | 3.97 | 3.97 | qfq | 24,259,700 | 96,482,825 | 0.00% |
| 2026-01-21 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 21,499,300 | 85,233,302 | -0.25% |
| 2026-01-20 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 26,455,100 | 105,557,012 | 0.51% |
| 2026-01-19 | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 26,241,500 | 103,370,051 | 0.51% |
| 2026-01-16 | 4.02 | 4.03 | 3.91 | 3.94 | 3.94 | qfq | 32,081,500 | 126,652,353 | -1.50% |
| 2026-01-15 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | qfq | 36,122,300 | 144,985,808 | -1.96% |
| 2026-01-14 | 4.09 | 4.18 | 4.03 | 4.08 | 4.08 | qfq | 59,964,600 | 246,405,390 | -0.24% |
| 2026-01-13 | 4.23 | 4.36 | 4.08 | 4.09 | 4.09 | qfq | 62,900,002 | 263,012,731 | -1.92% |
| 2026-01-12 | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | qfq | 56,284,204 | 232,690,457 | 0.72% |
| 2026-01-09 | 3.98 | 4.16 | 3.97 | 4.14 | 4.14 | qfq | 66,844,300 | 273,063,666 | 3.76% |
| 2026-01-08 | 3.93 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 39,225,300 | 155,573,107 | 0.76% |
| 2026-01-07 | 3.93 | 4.06 | 3.92 | 3.96 | 3.96 | qfq | 41,807,900 | 166,631,739 | 0.51% |
| 2026-01-06 | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 39,143,100 | 154,090,007 | -0.25% |
| 2026-01-05 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 46,013,000 | 180,946,795 | -0.75% |
| 2025-12-31 | 3.87 | 4.10 | 3.84 | 3.98 | 3.98 | qfq | 62,881,400 | 249,805,426 | 2.84% |
| 2025-12-30 | 3.91 | 4.00 | 3.86 | 3.87 | 3.87 | qfq | 36,762,182 | 144,542,121 | -1.28% |
| 2025-12-29 | 3.82 | 4.04 | 3.82 | 3.92 | 3.92 | qfq | 56,823,198 | 223,450,811 | 2.08% |
| 2025-12-26 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 14,888,500 | 57,345,520 | -0.78% |
| 2025-12-25 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 13,276,600 | 51,368,307 | -0.51% |
| 2025-12-24 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | qfq | 13,832,600 | 53,497,151 | 0.78% |
| 2025-12-23 | 3.86 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 20,128,000 | 77,543,061 | -0.26% |
| 2025-12-22 | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 20,904,900 | 80,910,004 | -0.51% |
| 2025-12-19 | 3.73 | 3.91 | 3.73 | 3.89 | 3.89 | qfq | 33,617,168 | 129,163,936 | 4.01% |
| 2025-12-18 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 17,257,800 | 64,558,601 | 0.81% |
| 2025-12-17 | 3.74 | 3.75 | 3.63 | 3.71 | 3.71 | qfq | 24,007,000 | 88,631,551 | -0.80% |
| 2025-12-16 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | qfq | 19,205,100 | 72,505,473 | -1.58% |
| 2025-12-15 | 3.71 | 3.85 | 3.66 | 3.80 | 3.80 | qfq | 27,092,900 | 101,954,114 | 1.60% |
| 2025-12-12 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | qfq | 27,516,000 | 103,322,538 | -1.06% |
| 2025-12-11 | 3.88 | 3.91 | 3.78 | 3.78 | 3.78 | qfq | 26,404,400 | 101,273,166 | -2.83% |
| 2025-12-10 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 25,025,900 | 97,405,393 | -0.77% |
| 2025-12-09 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 41,191,800 | 160,894,931 | 2.08% |
| 2025-12-08 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 28,671,596 | 109,597,503 | 1.86% |
| 2025-12-05 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | qfq | 19,039,900 | 71,699,134 | 0.00% |
| 2025-12-04 | 3.80 | 3.83 | 3.73 | 3.77 | 3.77 | qfq | 21,156,700 | 79,901,839 | -1.31% |
| 2025-12-03 | 3.88 | 3.91 | 3.79 | 3.82 | 3.82 | qfq | 22,406,000 | 86,014,162 | -1.55% |
| 2025-12-02 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 17,089,000 | 66,023,618 | -0.51% |
| 2025-12-01 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 18,476,500 | 71,882,434 | 0.26% |
| 2025-11-28 | 3.83 | 3.89 | 3.80 | 3.89 | 3.89 | qfq | 18,540,600 | 71,416,453 | 1.83% |
| 2025-11-27 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 18,339,500 | 70,495,811 | -1.29% |
| 2025-11-26 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 22,990,404 | 89,341,969 | -0.51% |
| 2025-11-25 | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | qfq | 34,279,400 | 133,425,986 | 1.57% |
| 2025-11-24 | 3.77 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 27,394,504 | 103,773,289 | 3.23% |
| 2025-11-21 | 3.78 | 3.84 | 3.66 | 3.71 | 3.71 | qfq | 27,760,600 | 103,752,566 | -2.37% |
| 2025-11-20 | 3.81 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 19,891,400 | 75,636,882 | 0.00% |
| 2025-11-19 | 3.88 | 3.90 | 3.78 | 3.80 | 3.80 | qfq | 20,698,702 | 79,190,266 | -2.06% |
| 2025-11-18 | 3.88 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 20,193,600 | 77,951,391 | 0.00% |
| 2025-11-17 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | qfq | 16,501,600 | 63,643,983 | 0.52% |
| 2025-11-14 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 19,003,200 | 73,568,489 | 0.00% |
| 2025-11-13 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | qfq | 18,689,800 | 71,813,558 | 0.52% |
| 2025-11-12 | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | qfq | 23,211,100 | 89,102,468 | 0.26% |
| 2025-11-11 | 3.83 | 3.84 | 3.80 | 3.83 | 3.83 | qfq | 18,528,400 | 70,876,910 | 0.26% |
| 2025-11-10 | 3.80 | 3.83 | 3.78 | 3.82 | 3.82 | qfq | 19,462,400 | 74,266,263 | 0.53% |
| 2025-11-07 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | qfq | 17,230,900 | 65,553,669 | 0.00% |
| 2025-11-06 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 24,659,502 | 93,611,674 | -0.52% |
| 2025-11-05 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 30,820,090 | 117,578,675 | 0.53% |
| 2025-11-04 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 31,463,892 | 118,971,242 | 1.33% |
| 2025-11-03 | 3.70 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 25,636,302 | 95,863,471 | 1.35% |
| 2025-10-31 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 20,635,492 | 76,123,753 | 1.93% |
| 2025-10-30 | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 14,240,000 | 51,883,697 | -0.82% |
| 2025-10-29 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 23,282,402 | 84,771,201 | -0.81% |
| 2025-10-28 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 15,490,600 | 57,166,192 | -0.27% |
| 2025-10-27 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 26,122,802 | 96,590,642 | -0.27% |
| 2025-10-24 | 3.75 | 3.79 | 3.67 | 3.71 | 3.71 | qfq | 50,579,751 | 188,006,572 | -2.37% |
| 2025-10-23 | 3.63 | 3.95 | 3.61 | 3.80 | 3.80 | qfq | 72,643,851 | 276,354,042 | 4.68% |
| 2025-10-22 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | qfq | 17,626,400 | 64,103,052 | 0.55% |
| 2025-10-21 | 3.51 | 3.62 | 3.49 | 3.61 | 3.61 | qfq | 23,154,402 | 82,800,005 | 2.56% |
| 2025-10-20 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | qfq | 10,009,798 | 35,018,048 | 1.73% |
| 2025-10-17 | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | qfq | 11,921,500 | 41,568,417 | -1.42% |
| 2025-10-16 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | qfq | 10,142,200 | 35,617,806 | -0.85% |
| 2025-10-15 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | qfq | 14,076,621 | 49,571,180 | 1.43% |
| 2025-10-14 | 3.53 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 18,702,137 | 65,764,940 | -1.13% |
| 2025-10-13 | 3.50 | 3.54 | 3.41 | 3.53 | 3.53 | qfq | 18,942,600 | 66,048,535 | -1.12% |
| 2025-10-10 | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 18,596,802 | 66,506,927 | 0.28% |
| 2025-10-09 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 19,539,400 | 69,300,186 | -0.56% |
| 2025-09-30 | 3.61 | 3.63 | 3.58 | 3.58 | 3.58 | qfq | 14,002,000 | 50,364,202 | -0.83% |
| 2025-09-29 | 3.62 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 13,071,200 | 46,984,003 | -0.28% |
| 2025-09-26 | 3.61 | 3.66 | 3.57 | 3.62 | 3.62 | qfq | 16,748,516 | 60,627,547 | -0.28% |
| 2025-09-25 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 13,021,900 | 47,411,829 | -0.55% |
| 2025-09-24 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 11,374,500 | 41,445,144 | 0.55% |
| 2025-09-23 | 3.70 | 3.70 | 3.53 | 3.63 | 3.63 | qfq | 22,145,200 | 79,810,095 | -2.16% |
| 2025-09-22 | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 15,236,600 | 56,506,984 | -1.33% |
| 2025-09-19 | 3.74 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 20,069,099 | 74,747,181 | 1.08% |
| 2025-09-18 | 3.82 | 3.83 | 3.69 | 3.72 | 3.72 | qfq | 29,376,460 | 110,572,085 | -2.62% |
| 2025-09-17 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 22,028,700 | 84,293,228 | -1.29% |
| 2025-09-16 | 3.81 | 3.88 | 3.79 | 3.87 | 3.87 | qfq | 29,204,500 | 112,524,371 | 1.57% |
| 2025-09-15 | 3.83 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 20,544,000 | 78,370,433 | -0.26% |
| 2025-09-12 | 3.82 | 3.85 | 3.79 | 3.82 | 3.82 | qfq | 18,954,300 | 72,381,351 | 0.00% |
| 2025-09-11 | 3.86 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 30,744,000 | 116,792,063 | -1.29% |
| 2025-09-10 | 3.73 | 3.88 | 3.73 | 3.87 | 3.87 | qfq | 43,007,653 | 164,873,689 | 3.48% |
| 2025-09-09 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | qfq | 14,216,800 | 52,994,184 | 0.27% |
| 2025-09-08 | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 14,721,100 | 54,777,385 | 0.54% |
| 2025-09-05 | 3.69 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 14,271,800 | 52,631,610 | 0.82% |
| 2025-09-04 | 3.61 | 3.73 | 3.61 | 3.68 | 3.68 | qfq | 26,658,579 | 98,292,596 | 1.94% |
| 2025-09-03 | 3.71 | 3.73 | 3.60 | 3.61 | 3.61 | qfq | 19,170,900 | 70,263,376 | -2.43% |
| 2025-09-02 | 3.74 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 19,231,500 | 71,098,516 | -1.33% |
| 2025-09-01 | 3.67 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 24,123,200 | 90,010,002 | 0.81% |
| 2025-08-29 | 3.77 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 21,368,590 | 79,795,042 | -1.59% |
| 2025-08-28 | 3.85 | 3.91 | 3.66 | 3.78 | 3.78 | qfq | 40,283,690 | 152,094,999 | -1.56% |
| 2025-08-27 | 3.95 | 3.98 | 3.83 | 3.84 | 3.84 | qfq | 45,933,300 | 179,897,626 | -3.27% |
| 2025-08-26 | 3.94 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 33,721,296 | 133,421,159 | 1.02% |
| 2025-08-25 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | qfq | 29,263,900 | 114,840,129 | 0.00% |
| 2025-08-22 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 24,098,700 | 94,444,373 | -0.51% |
| 2025-08-21 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 23,539,700 | 92,738,477 | -0.25% |
| 2025-08-20 | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | qfq | 24,538,779 | 96,640,054 | 0.00% |
| 2025-08-19 | 3.91 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 45,435,179 | 178,374,269 | 1.80% |
| 2025-08-18 | 3.76 | 3.94 | 3.76 | 3.89 | 3.89 | qfq | 56,954,312 | 221,236,747 | 3.18% |
| 2025-08-15 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 25,334,879 | 95,634,290 | 0.00% |
| 2025-08-14 | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | qfq | 28,452,200 | 108,802,376 | -2.84% |
| 2025-08-13 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | qfq | 22,321,365 | 86,585,979 | -0.51% |
| 2025-08-12 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 23,795,900 | 92,612,204 | -0.26% |
| 2025-08-11 | 3.86 | 4.03 | 3.84 | 3.91 | 3.91 | qfq | 39,086,017 | 153,373,001 | 1.56% |
| 2025-08-08 | 3.88 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 21,753,800 | 83,575,095 | -1.03% |
| 2025-08-07 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 19,943,300 | 77,751,070 | -0.51% |
| 2025-08-06 | 3.91 | 3.94 | 3.85 | 3.91 | 3.91 | qfq | 25,293,100 | 98,299,424 | -0.26% |
| 2025-08-05 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | qfq | 24,334,300 | 94,828,968 | 1.29% |
| 2025-08-04 | 3.93 | 3.94 | 3.84 | 3.87 | 3.87 | qfq | 27,974,702 | 108,259,555 | -1.28% |
| 2025-08-01 | 3.88 | 3.99 | 3.84 | 3.92 | 3.92 | qfq | 34,060,201 | 132,788,301 | 2.08% |
| 2025-07-31 | 3.92 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 33,205,535 | 128,728,592 | -2.29% |
| 2025-07-30 | 3.84 | 4.01 | 3.82 | 3.93 | 3.93 | qfq | 53,909,333 | 211,775,010 | 1.81% |
| 2025-07-29 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 23,015,000 | 88,275,258 | -1.03% |
| 2025-07-28 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 20,326,300 | 79,412,932 | -0.26% |
| 2025-07-25 | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 26,487,999 | 103,144,365 | 0.77% |
| 2025-07-24 | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 16,696,800 | 64,690,637 | 1.04% |
| 2025-07-23 | 3.87 | 3.91 | 3.83 | 3.84 | 3.84 | qfq | 22,580,704 | 87,355,449 | -1.03% |
| 2025-07-22 | 3.88 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 21,825,300 | 84,443,328 | -0.26% |
| 2025-07-21 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | qfq | 25,319,200 | 98,677,422 | -0.51% |
| 2025-07-18 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 24,520,800 | 95,651,321 | 1.03% |
| 2025-07-17 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 18,862,500 | 72,992,950 | 0.26% |
| 2025-07-16 | 3.82 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 19,210,900 | 74,365,364 | 1.05% |
| 2025-07-15 | 3.88 | 3.90 | 3.78 | 3.82 | 3.82 | qfq | 22,391,996 | 85,455,611 | -1.55% |
| 2025-07-14 | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 18,411,800 | 71,386,060 | -0.26% |
| 2025-07-11 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 21,629,000 | 83,930,445 | 0.26% |
| 2025-07-10 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | qfq | 22,129,203 | 85,498,266 | 1.04% |
| 2025-07-09 | 3.82 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 26,533,002 | 101,720,059 | 1.05% |
| 2025-07-08 | 3.75 | 3.81 | 3.74 | 3.80 | 3.80 | qfq | 24,659,902 | 93,257,141 | 1.60% |
| 2025-07-07 | 3.71 | 3.75 | 3.68 | 3.74 | 3.74 | qfq | 16,606,800 | 61,871,520 | 0.81% |
| 2025-07-04 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | qfq | 15,688,300 | 58,167,452 | -0.54% |
| 2025-07-03 | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 17,515,500 | 65,354,511 | 0.00% |
| 2025-07-02 | 3.73 | 3.74 | 3.69 | 3.73 | 3.73 | qfq | 16,259,900 | 60,535,875 | 0.27% |
| 2025-07-01 | 3.74 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 18,067,900 | 67,184,895 | -0.53% |
| 2025-06-30 | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | qfq | 18,230,300 | 68,118,681 | 0.54% |
| 2025-06-27 | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 19,306,502 | 71,795,575 | 0.54% |
| 2025-06-26 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 22,336,900 | 83,113,746 | -0.54% |
| 2025-06-25 | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 23,109,300 | 85,511,777 | -0.27% |
| 2025-06-24 | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | qfq | 26,973,401 | 100,178,296 | 1.63% |
| 2025-06-23 | 3.56 | 3.68 | 3.52 | 3.67 | 3.67 | qfq | 25,179,002 | 91,501,972 | 3.38% |
| 2025-06-20 | 3.63 | 3.65 | 3.55 | 3.55 | 3.55 | qfq | 24,259,100 | 86,865,931 | -2.74% |
| 2025-06-19 | 3.65 | 3.68 | 3.60 | 3.65 | 3.65 | qfq | 25,871,100 | 94,204,776 | -0.54% |
| 2025-06-18 | 3.71 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 23,714,601 | 87,285,324 | -1.08% |
| 2025-06-17 | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 30,926,901 | 114,983,042 | -1.85% |
| 2025-06-16 | 3.67 | 3.84 | 3.65 | 3.78 | 3.78 | qfq | 52,853,000 | 198,355,181 | 2.16% |
| 2025-06-13 | 3.88 | 3.91 | 3.69 | 3.70 | 3.70 | qfq | 74,917,200 | 281,635,996 | -5.37% |
| 2025-06-12 | 4.06 | 4.12 | 3.91 | 3.91 | 3.91 | qfq | 99,363,703 | 397,190,101 | -2.49% |
| 2025-06-11 | 3.95 | 4.07 | 3.91 | 4.01 | 4.01 | qfq | 145,426,716 | 578,567,321 | -3.61% |
| 2025-06-10 | 4.09 | 4.31 | 4.02 | 4.16 | 4.16 | qfq | 193,329,974 | 811,387,477 | 6.12% |
| 2025-06-09 | 3.71 | 3.97 | 3.70 | 3.92 | 3.92 | qfq | 67,354,118 | 259,508,705 | 5.95% |
| 2025-06-06 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 12,748,500 | 47,048,158 | 0.00% |
| 2025-06-05 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 13,484,400 | 50,061,530 | -0.54% |
| 2025-06-04 | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 12,234,600 | 45,444,671 | 0.00% |
| 2025-06-03 | 3.65 | 3.75 | 3.62 | 3.72 | 3.72 | qfq | 13,994,393 | 51,896,427 | 1.64% |
| 2025-05-30 | 3.70 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 12,908,500 | 47,602,357 | -1.35% |
| 2025-05-29 | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | qfq | 16,557,593 | 61,313,076 | -0.54% |
| 2025-05-28 | 3.67 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 28,687,300 | 106,734,680 | 2.19% |
| 2025-05-27 | 3.59 | 3.65 | 3.57 | 3.65 | 3.65 | qfq | 13,409,100 | 48,534,294 | 1.67% |
| 2025-05-26 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 11,506,319 | 41,351,911 | 0.56% |
| 2025-05-23 | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 13,553,919 | 48,980,876 | -2.19% |
| 2025-05-22 | 3.68 | 3.70 | 3.61 | 3.65 | 3.65 | qfq | 14,029,200 | 51,188,998 | -0.27% |
| 2025-05-21 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 13,976,600 | 51,312,160 | -1.35% |
| 2025-05-20 | 3.64 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 20,301,000 | 74,830,077 | 1.92% |
| 2025-05-19 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | qfq | 18,608,802 | 67,289,111 | 2.25% |
| 2025-05-16 | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 14,948,500 | 53,176,936 | 0.28% |
| 2025-05-15 | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 12,788,700 | 45,325,142 | 0.00% |
| 2025-05-14 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 14,459,700 | 51,041,801 | -0.28% |
| 2025-05-13 | 3.60 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 15,172,700 | 54,376,705 | -0.28% |
| 2025-05-12 | 3.60 | 3.65 | 3.54 | 3.57 | 3.57 | qfq | 15,912,599 | 56,757,179 | 0.28% |
| 2025-05-09 | 3.60 | 3.63 | 3.54 | 3.56 | 3.56 | qfq | 16,347,600 | 58,550,309 | -0.56% |
| 2025-05-08 | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 14,724,800 | 52,947,714 | 0.00% |
| 2025-05-07 | 3.62 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 14,351,800 | 51,431,895 | -0.28% |
| 2025-05-06 | 3.55 | 3.59 | 3.52 | 3.59 | 3.59 | qfq | 16,091,300 | 57,421,897 | 1.99% |
| 2025-04-30 | 3.50 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 11,423,654 | 40,304,382 | 0.57% |
| 2025-04-29 | 3.43 | 3.59 | 3.39 | 3.50 | 3.50 | qfq | 19,564,600 | 69,006,833 | 2.64% |
| 2025-04-28 | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | qfq | 8,310,100 | 28,497,306 | -1.73% |
| 2025-04-25 | 3.47 | 3.50 | 3.45 | 3.47 | 3.47 | qfq | 8,920,100 | 31,005,029 | 0.58% |
| 2025-04-24 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 11,792,500 | 40,758,302 | -0.29% |
| 2025-04-23 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | qfq | 22,586,400 | 78,976,622 | -1.70% |
| 2025-04-22 | 3.47 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 20,322,500 | 70,860,715 | 1.44% |
| 2025-04-21 | 3.43 | 3.51 | 3.39 | 3.47 | 3.47 | qfq | 16,038,900 | 55,593,721 | 0.87% |
| 2025-04-18 | 3.39 | 3.49 | 3.34 | 3.44 | 3.44 | qfq | 16,383,700 | 55,814,533 | 1.18% |
| 2025-04-17 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 9,329,258 | 31,779,859 | 0.00% |
| 2025-04-16 | 3.41 | 3.44 | 3.30 | 3.40 | 3.40 | qfq | 14,744,600 | 49,783,334 | -0.29% |
| 2025-04-15 | 3.42 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 9,902,500 | 33,802,252 | -0.29% |
| 2025-04-14 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 12,686,200 | 43,445,967 | 1.48% |
| 2025-04-11 | 3.40 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 18,423,033 | 62,767,730 | 0.30% |
| 2025-04-10 | 3.32 | 3.43 | 3.28 | 3.36 | 3.36 | qfq | 21,356,544 | 72,041,169 | 2.75% |
| 2025-04-09 | 3.15 | 3.28 | 2.98 | 3.27 | 3.27 | qfq | 22,458,254 | 71,117,567 | 2.51% |
| 2025-04-08 | 3.23 | 3.29 | 3.13 | 3.19 | 3.19 | qfq | 21,086,800 | 67,408,425 | -3.04% |
| 2025-04-07 | 3.50 | 3.51 | 3.29 | 3.29 | 3.29 | qfq | 19,895,301 | 66,799,005 | -10.11% |
| 2025-04-03 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 8,477,020 | 30,923,071 | 0.55% |
| 2025-04-02 | 3.61 | 3.66 | 3.59 | 3.64 | 3.64 | qfq | 7,573,800 | 27,572,744 | 0.83% |
| 2025-04-01 | 3.58 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 8,354,700 | 30,288,449 | 1.12% |
| 2025-03-31 | 3.65 | 3.65 | 3.54 | 3.57 | 3.57 | qfq | 12,460,200 | 44,576,242 | -2.46% |
| 2025-03-28 | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 12,561,922 | 45,981,232 | -0.27% |
| 2025-03-27 | 3.68 | 3.69 | 3.62 | 3.67 | 3.67 | qfq | 8,598,300 | 31,468,677 | 0.00% |
| 2025-03-26 | 3.60 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 9,990,200 | 36,605,474 | 1.38% |
| 2025-03-25 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 16,035,100 | 57,850,049 | -1.63% |
| 2025-03-24 | 3.79 | 3.79 | 3.60 | 3.68 | 3.68 | qfq | 19,315,293 | 71,029,611 | -2.65% |
| 2025-03-21 | 3.82 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 11,917,290 | 45,285,207 | -1.05% |
| 2025-03-20 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | qfq | 11,106,600 | 42,486,148 | -0.26% |
| 2025-03-19 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 16,625,500 | 63,911,901 | -1.79% |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.90 | 3.90 | qfq | 13,469,900 | 52,247,525 | 0.00% |
| 2025-03-17 | 3.89 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 18,458,020 | 72,121,876 | 0.26% |
| 2025-03-14 | 3.81 | 3.90 | 3.78 | 3.89 | 3.89 | qfq | 16,801,294 | 64,744,993 | 1.83% |
| 2025-03-13 | 3.91 | 3.92 | 3.77 | 3.82 | 3.82 | qfq | 19,398,500 | 74,242,613 | -2.30% |
| 2025-03-12 | 3.91 | 3.95 | 3.90 | 3.91 | 3.91 | qfq | 28,741,810 | 112,711,358 | 0.00% |
| 2025-03-11 | 3.72 | 3.93 | 3.71 | 3.91 | 3.91 | qfq | 39,417,150 | 152,093,886 | 3.99% |
| 2025-03-10 | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 13,474,260 | 50,522,056 | 0.27% |
| 2025-03-07 | 3.84 | 3.88 | 3.71 | 3.75 | 3.75 | qfq | 26,938,800 | 102,261,748 | -2.60% |
| 2025-03-06 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 27,308,500 | 104,669,955 | 1.58% |
| 2025-03-05 | 3.79 | 3.82 | 3.71 | 3.79 | 3.79 | qfq | 24,175,700 | 91,383,402 | -0.26% |
| 2025-03-04 | 3.78 | 3.80 | 3.64 | 3.80 | 3.80 | qfq | 27,121,800 | 102,106,705 | 1.06% |
| 2025-03-03 | 3.68 | 3.82 | 3.66 | 3.76 | 3.76 | qfq | 27,152,700 | 101,427,213 | 2.17% |
| 2025-02-28 | 3.88 | 3.89 | 3.67 | 3.68 | 3.68 | qfq | 28,949,600 | 108,987,999 | -5.40% |
| 2025-02-27 | 3.96 | 3.97 | 3.85 | 3.89 | 3.89 | qfq | 28,892,654 | 112,736,961 | -0.26% |
| 2025-02-26 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | qfq | 24,583,200 | 95,359,012 | 1.30% |
| 2025-02-25 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 35,658,712 | 139,134,138 | -2.04% |
| 2025-02-24 | 3.93 | 3.96 | 3.87 | 3.93 | 3.93 | qfq | 31,887,100 | 124,586,735 | -0.76% |
| 2025-02-21 | 3.96 | 4.01 | 3.87 | 3.96 | 3.96 | qfq | 46,809,819 | 184,368,156 | 1.02% |
| 2025-02-20 | 4.00 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 39,140,700 | 154,955,630 | -1.01% |
| 2025-02-19 | 3.89 | 3.96 | 3.83 | 3.96 | 3.96 | qfq | 46,004,904 | 179,522,879 | 2.33% |
| 2025-02-18 | 4.10 | 4.10 | 3.86 | 3.87 | 3.87 | qfq | 57,313,000 | 227,841,809 | -5.15% |
| 2025-02-17 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | qfq | 82,767,806 | 337,599,035 | -3.77% |
| 2025-02-14 | 4.46 | 4.46 | 4.11 | 4.24 | 4.24 | qfq | 132,748,427 | 567,229,296 | -5.57% |
| 2025-02-13 | 4.01 | 4.49 | 3.86 | 4.49 | 4.49 | qfq | 127,179,012 | 545,143,238 | 10.05% |
| 2025-02-12 | 3.90 | 4.13 | 3.90 | 4.08 | 4.08 | qfq | 62,861,931 | 252,321,241 | 3.29% |
| 2025-02-11 | 3.84 | 4.07 | 3.76 | 3.95 | 3.95 | qfq | 62,392,527 | 244,262,044 | 3.13% |
| 2025-02-10 | 3.68 | 3.84 | 3.67 | 3.83 | 3.83 | qfq | 33,584,500 | 126,207,923 | 4.08% |
| 2025-02-07 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 28,369,027 | 104,019,235 | 0.82% |
| 2025-02-06 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 20,244,727 | 73,566,413 | 0.83% |
| 2025-02-05 | 3.63 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 18,320,300 | 66,666,534 | 1.12% |
| 2025-01-27 | 3.61 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 14,288,600 | 51,730,102 | 0.00% |
| 2025-01-24 | 3.48 | 3.59 | 3.47 | 3.58 | 3.58 | qfq | 15,437,000 | 54,574,310 | 2.58% |
| 2025-01-23 | 3.51 | 3.57 | 3.49 | 3.49 | 3.49 | qfq | 12,785,600 | 45,172,988 | 0.29% |
| 2025-01-22 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 13,586,300 | 47,438,269 | -2.25% |
| 2025-01-21 | 3.64 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 16,379,200 | 58,565,001 | -1.66% |
| 2025-01-20 | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 15,868,686 | 57,261,829 | 2.26% |
| 2025-01-17 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | qfq | 12,412,200 | 44,254,545 | -1.67% |
| 2025-01-16 | 3.58 | 3.69 | 3.56 | 3.60 | 3.60 | qfq | 18,612,864 | 67,329,101 | 0.28% |
| 2025-01-15 | 3.50 | 3.65 | 3.50 | 3.59 | 3.59 | qfq | 29,005,000 | 103,851,965 | 2.57% |
| 2025-01-14 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | qfq | 18,961,999 | 65,375,817 | 4.48% |
| 2025-01-13 | 3.33 | 3.37 | 3.25 | 3.35 | 3.35 | qfq | 12,306,000 | 40,904,811 | -0.59% |
| 2025-01-10 | 3.48 | 3.54 | 3.36 | 3.37 | 3.37 | qfq | 15,059,100 | 51,955,977 | -3.71% |
| 2025-01-09 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | qfq | 14,985,100 | 52,466,512 | 0.00% |
| 2025-01-08 | 3.48 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 18,763,800 | 64,955,129 | 0.57% |
| 2025-01-07 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | qfq | 15,293,100 | 52,772,795 | 0.87% |
| 2025-01-06 | 3.41 | 3.48 | 3.28 | 3.45 | 3.45 | qfq | 18,552,500 | 63,360,163 | 1.17% |
| 2025-01-03 | 3.58 | 3.60 | 3.40 | 3.41 | 3.41 | qfq | 23,822,800 | 82,496,873 | -4.75% |
| 2025-01-02 | 3.56 | 3.69 | 3.53 | 3.58 | 3.58 | qfq | 25,513,754 | 92,213,170 | 0.00% |
| 2024-12-31 | 3.71 | 3.75 | 3.55 | 3.58 | 3.58 | qfq | 27,910,300 | 101,290,570 | -3.50% |
| 2024-12-30 | 3.80 | 3.80 | 3.66 | 3.71 | 3.71 | qfq | 18,734,900 | 69,513,547 | -2.37% |
| 2024-12-27 | 3.75 | 3.88 | 3.69 | 3.80 | 3.80 | qfq | 24,989,500 | 95,654,174 | 1.33% |
| 2024-12-26 | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 17,845,702 | 67,358,026 | 0.00% |
| 2024-12-25 | 3.88 | 3.89 | 3.62 | 3.75 | 3.75 | qfq | 32,841,202 | 122,617,497 | -3.60% |
| 2024-12-24 | 3.97 | 3.99 | 3.84 | 3.89 | 3.89 | qfq | 29,089,400 | 112,892,995 | -1.27% |
| 2024-12-23 | 4.25 | 4.26 | 3.92 | 3.94 | 3.94 | qfq | 52,697,800 | 212,454,092 | -7.94% |
| 2024-12-20 | 4.30 | 4.40 | 4.25 | 4.28 | 4.28 | qfq | 40,275,483 | 173,584,275 | -0.70% |
| 2024-12-19 | 4.34 | 4.38 | 4.19 | 4.31 | 4.31 | qfq | 78,645,400 | 337,262,508 | -3.79% |
| 2024-12-18 | 4.18 | 4.61 | 4.11 | 4.48 | 4.48 | qfq | 131,050,727 | 586,545,759 | 6.92% |
| 2024-12-17 | 4.45 | 4.45 | 4.18 | 4.19 | 4.19 | qfq | 68,287,712 | 291,667,526 | -7.71% |
| 2024-12-16 | 4.44 | 4.64 | 4.26 | 4.54 | 4.54 | qfq | 81,333,118 | 361,676,167 | 4.13% |
| 2024-12-13 | 4.28 | 4.47 | 4.27 | 4.36 | 4.36 | qfq | 58,752,622 | 259,016,035 | 0.93% |
| 2024-12-12 | 4.26 | 4.42 | 4.19 | 4.32 | 4.32 | qfq | 47,640,754 | 203,812,380 | 0.93% |
| 2024-12-11 | 4.17 | 4.29 | 4.14 | 4.28 | 4.28 | qfq | 37,075,300 | 156,859,775 | 2.64% |
| 2024-12-10 | 4.23 | 4.31 | 4.15 | 4.17 | 4.17 | qfq | 42,737,600 | 180,242,486 | 0.97% |
| 2024-12-09 | 4.20 | 4.25 | 4.07 | 4.13 | 4.13 | qfq | 36,526,000 | 151,755,427 | -1.67% |
| 2024-12-06 | 4.13 | 4.26 | 4.06 | 4.20 | 4.20 | qfq | 45,513,800 | 189,931,600 | 1.94% |
| 2024-12-05 | 3.92 | 4.17 | 3.91 | 4.12 | 4.12 | qfq | 55,531,300 | 224,927,317 | 5.10% |
| 2024-12-04 | 4.05 | 4.25 | 3.90 | 3.92 | 3.92 | qfq | 45,655,100 | 184,020,908 | -3.21% |
| 2024-12-03 | 4.03 | 4.14 | 3.98 | 4.05 | 4.05 | qfq | 38,411,600 | 155,676,540 | 0.50% |
| 2024-12-02 | 3.97 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 42,632,900 | 172,187,731 | 1.51% |
| 2024-11-29 | 3.96 | 4.03 | 3.88 | 3.97 | 3.97 | qfq | 43,871,580 | 173,024,547 | 0.00% |
| 2024-11-28 | 4.00 | 4.24 | 3.96 | 3.97 | 3.97 | qfq | 95,080,902 | 385,209,270 | -1.73% |
| 2024-11-27 | 3.85 | 4.06 | 3.82 | 4.04 | 4.04 | qfq | 98,520,898 | 389,862,654 | 3.06% |
| 2024-11-26 | 3.76 | 4.14 | 3.75 | 3.92 | 3.92 | qfq | 128,032,004 | 515,318,195 | 4.26% |
| 2024-11-25 | 3.65 | 3.78 | 3.55 | 3.76 | 3.76 | qfq | 28,971,902 | 107,013,344 | 3.58% |
| 2024-11-22 | 3.71 | 3.80 | 3.60 | 3.63 | 3.63 | qfq | 30,992,800 | 115,325,975 | -2.16% |
| 2024-11-21 | 3.65 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 25,408,300 | 93,558,947 | 1.37% |
| 2024-11-20 | 3.51 | 3.72 | 3.50 | 3.66 | 3.66 | qfq | 30,196,162 | 109,652,289 | 3.98% |
| 2024-11-19 | 3.48 | 3.54 | 3.44 | 3.52 | 3.52 | qfq | 16,675,762 | 58,138,924 | 0.86% |
| 2024-11-18 | 3.63 | 3.70 | 3.46 | 3.49 | 3.49 | qfq | 27,664,800 | 97,705,984 | -3.59% |
| 2024-11-15 | 3.62 | 3.74 | 3.60 | 3.62 | 3.62 | qfq | 28,832,651 | 106,020,325 | 0.00% |
| 2024-11-14 | 3.73 | 3.75 | 3.61 | 3.62 | 3.62 | qfq | 21,160,950 | 77,814,104 | -2.95% |
| 2024-11-13 | 3.68 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 23,636,950 | 87,547,046 | 0.54% |
| 2024-11-12 | 3.80 | 3.83 | 3.67 | 3.71 | 3.71 | qfq | 29,909,975 | 112,025,335 | -2.88% |
| 2024-11-11 | 3.75 | 3.82 | 3.70 | 3.82 | 3.82 | qfq | 28,570,142 | 107,722,129 | 1.60% |
| 2024-11-08 | 3.89 | 3.92 | 3.74 | 3.76 | 3.76 | qfq | 30,135,052 | 114,734,521 | -2.34% |
| 2024-11-07 | 3.73 | 3.87 | 3.66 | 3.85 | 3.85 | qfq | 38,072,097 | 144,595,158 | 2.67% |
| 2024-11-06 | 3.64 | 3.78 | 3.62 | 3.75 | 3.75 | qfq | 36,037,133 | 134,179,867 | 2.74% |
| 2024-11-05 | 3.58 | 3.66 | 3.55 | 3.65 | 3.65 | qfq | 27,091,452 | 97,821,130 | 1.96% |
| 2024-11-04 | 3.55 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 19,027,552 | 67,713,840 | 0.28% |
| 2024-11-01 | 3.76 | 3.78 | 3.55 | 3.57 | 3.57 | qfq | 33,713,950 | 122,364,180 | -5.05% |
| 2024-10-31 | 3.70 | 3.81 | 3.63 | 3.76 | 3.76 | qfq | 40,234,802 | 151,266,379 | 1.90% |
| 2024-10-30 | 3.57 | 3.82 | 3.51 | 3.69 | 3.69 | qfq | 43,869,100 | 161,187,291 | 2.22% |
| 2024-10-29 | 3.95 | 3.95 | 3.60 | 3.61 | 3.61 | qfq | 53,005,700 | 196,734,340 | -6.48% |
| 2024-10-28 | 3.68 | 3.93 | 3.64 | 3.86 | 3.86 | qfq | 58,198,500 | 221,230,993 | 6.93% |
| 2024-10-25 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | qfq | 27,586,154 | 98,799,256 | 2.27% |
| 2024-10-24 | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | qfq | 20,625,274 | 72,250,359 | 1.44% |
| 2024-10-23 | 3.52 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 22,104,702 | 77,071,809 | -1.14% |
| 2024-10-22 | 3.41 | 3.58 | 3.40 | 3.52 | 3.52 | qfq | 31,519,084 | 110,259,035 | 3.53% |
| 2024-10-21 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 25,299,554 | 86,084,582 | 1.19% |
| 2024-10-18 | 3.35 | 3.43 | 3.32 | 3.36 | 3.36 | qfq | 24,814,232 | 83,564,269 | 0.30% |
| 2024-10-17 | 3.38 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 17,081,800 | 57,829,133 | -1.18% |
| 2024-10-16 | 3.31 | 3.44 | 3.29 | 3.39 | 3.39 | qfq | 20,421,900 | 68,685,097 | 1.50% |
| 2024-10-15 | 3.34 | 3.42 | 3.28 | 3.34 | 3.34 | qfq | 21,060,500 | 70,658,458 | 0.30% |
| 2024-10-14 | 3.31 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 16,884,665 | 55,764,932 | 2.15% |
| 2024-10-11 | 3.35 | 3.36 | 3.24 | 3.26 | 3.26 | qfq | 20,631,104 | 67,922,890 | -2.40% |
| 2024-10-10 | 3.36 | 3.45 | 3.27 | 3.34 | 3.34 | qfq | 23,241,904 | 78,057,538 | 0.30% |
| 2024-10-09 | 3.61 | 3.61 | 3.33 | 3.33 | 3.33 | qfq | 41,721,204 | 144,226,405 | -9.76% |
| 2024-10-08 | 3.95 | 3.95 | 3.49 | 3.69 | 3.69 | qfq | 64,083,000 | 236,580,881 | 2.79% |
| 2024-09-30 | 3.47 | 3.60 | 3.33 | 3.59 | 3.59 | qfq | 50,069,160 | 174,535,198 | 8.46% |
| 2024-09-27 | 3.27 | 3.35 | 3.21 | 3.31 | 3.31 | qfq | 18,307,400 | 60,158,430 | 2.80% |
| 2024-09-26 | 3.13 | 3.22 | 3.12 | 3.22 | 3.22 | qfq | 19,067,102 | 60,577,914 | 2.88% |
| 2024-09-25 | 3.08 | 3.19 | 3.07 | 3.13 | 3.13 | qfq | 22,718,600 | 71,622,328 | 2.29% |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | qfq | 16,054,700 | 48,546,822 | 3.38% |
| 2024-09-23 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 6,799,200 | 20,127,517 | -0.34% |
| 2024-09-20 | 3.02 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 12,084,700 | 35,979,250 | -1.66% |
| 2024-09-19 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 10,140,300 | 30,435,497 | 2.37% |
| 2024-09-18 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 9,951,300 | 29,176,824 | -1.34% |
| 2024-09-13 | 2.99 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 9,160,500 | 27,442,905 | 0.00% |
| 2024-09-12 | 2.98 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 8,349,600 | 25,063,209 | 0.34% |
| 2024-09-11 | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | qfq | 12,722,000 | 38,215,773 | -2.93% |
| 2024-09-10 | 3.04 | 3.08 | 3.01 | 3.07 | 3.07 | qfq | 11,003,500 | 33,424,986 | 1.32% |
| 2024-09-09 | 3.02 | 3.10 | 2.97 | 3.03 | 3.03 | qfq | 15,774,100 | 47,902,343 | 0.00% |
| 2024-09-06 | 3.01 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 12,299,600 | 37,203,291 | 0.33% |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | qfq | 11,579,505 | 34,752,177 | 2.37% |
| 2024-09-04 | 2.97 | 3.00 | 2.94 | 2.95 | 2.95 | qfq | 8,808,268 | 26,121,548 | -1.34% |
| 2024-09-03 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 10,992,268 | 32,647,497 | 1.36% |
| 2024-09-02 | 3.00 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 14,110,100 | 42,212,402 | -2.32% |
| 2024-08-30 | 2.99 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 21,998,028 | 66,093,896 | 1.34% |
| 2024-08-29 | 2.90 | 2.98 | 2.89 | 2.98 | 2.98 | qfq | 13,631,928 | 40,279,652 | 2.05% |
| 2024-08-28 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 11,950,100 | 34,801,802 | 1.04% |
| 2024-08-27 | 2.94 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 14,285,200 | 41,672,265 | -2.36% |
| 2024-08-26 | 2.89 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 27,974,004 | 82,418,385 | 2.78% |
| 2024-08-23 | 2.95 | 3.05 | 2.88 | 2.88 | 2.88 | qfq | 43,172,900 | 127,430,387 | 3.97% |
| 2024-08-22 | 2.83 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 11,542,200 | 32,005,259 | -2.46% |
| 2024-08-21 | 2.84 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 9,245,200 | 26,328,132 | -0.70% |
| 2024-08-20 | 2.85 | 2.90 | 2.80 | 2.86 | 2.86 | qfq | 12,954,300 | 36,857,863 | 0.35% |
| 2024-08-19 | 2.83 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 9,115,400 | 26,012,034 | 0.00% |
| 2024-08-16 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | qfq | 12,048,300 | 34,703,252 | -1.72% |
| 2024-08-15 | 2.81 | 2.97 | 2.78 | 2.90 | 2.90 | qfq | 20,957,800 | 60,336,617 | 3.20% |
| 2024-08-14 | 2.79 | 2.86 | 2.78 | 2.81 | 2.81 | qfq | 9,883,500 | 27,850,380 | 0.72% |
| 2024-08-13 | 2.79 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 6,254,500 | 17,355,053 | 0.00% |
| 2024-08-12 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 9,138,600 | 25,500,475 | -1.41% |
| 2024-08-09 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 11,651,300 | 33,142,600 | -1.39% |
| 2024-08-08 | 2.85 | 2.96 | 2.80 | 2.87 | 2.87 | qfq | 25,035,100 | 72,164,385 | 0.70% |
| 2024-08-07 | 2.93 | 2.94 | 2.83 | 2.85 | 2.85 | qfq | 18,678,700 | 53,546,842 | -2.73% |
| 2024-08-06 | 2.91 | 2.99 | 2.86 | 2.93 | 2.93 | qfq | 41,511,365 | 121,003,454 | -0.34% |
| 2024-08-05 | 2.76 | 3.05 | 2.75 | 2.94 | 2.94 | qfq | 51,142,800 | 151,345,854 | 6.14% |
| 2024-08-02 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 10,573,202 | 29,627,938 | -1.07% |
| 2024-08-01 | 2.82 | 2.85 | 2.78 | 2.80 | 2.80 | qfq | 8,465,500 | 23,753,557 | -1.06% |
| 2024-07-31 | 2.73 | 2.84 | 2.72 | 2.83 | 2.83 | qfq | 9,190,200 | 25,772,349 | 3.66% |
| 2024-07-30 | 2.72 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 3,847,900 | 10,493,809 | 0.00% |
| 2024-07-29 | 2.71 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 7,053,400 | 19,141,912 | 1.11% |
| 2024-07-26 | 2.64 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 5,698,700 | 15,307,838 | 2.27% |
| 2024-07-25 | 2.60 | 2.67 | 2.58 | 2.64 | 2.64 | qfq | 6,422,900 | 16,914,346 | 1.15% |
| 2024-07-24 | 2.66 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 8,859,500 | 23,368,111 | -2.25% |
| 2024-07-23 | 2.72 | 2.75 | 2.67 | 2.67 | 2.67 | qfq | 7,112,500 | 19,323,907 | -1.84% |
| 2024-07-22 | 2.72 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 5,556,300 | 15,049,630 | 0.00% |
| 2024-07-19 | 2.69 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 8,160,400 | 22,151,316 | 1.12% |
| 2024-07-18 | 2.67 | 2.70 | 2.63 | 2.69 | 2.69 | qfq | 7,440,496 | 19,781,989 | 0.00% |
| 2024-07-17 | 2.72 | 2.74 | 2.69 | 2.69 | 2.69 | qfq | 6,464,110 | 17,527,855 | -1.10% |
| 2024-07-16 | 2.73 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 6,066,000 | 16,458,425 | -0.37% |
| 2024-07-15 | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | qfq | 5,937,200 | 16,266,597 | -1.44% |
| 2024-07-12 | 2.80 | 2.83 | 2.75 | 2.77 | 2.77 | qfq | 6,208,400 | 17,312,229 | -1.07% |
| 2024-07-11 | 2.71 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 9,779,300 | 27,104,660 | 3.32% |
| 2024-07-10 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 7,322,600 | 19,986,936 | -2.52% |
| 2024-07-09 | 2.76 | 2.79 | 2.69 | 2.78 | 2.78 | qfq | 14,161,490 | 38,843,751 | 0.72% |
| 2024-07-08 | 2.90 | 2.90 | 2.75 | 2.76 | 2.76 | qfq | 9,308,700 | 26,022,395 | -4.50% |
| 2024-07-05 | 2.83 | 2.90 | 2.80 | 2.89 | 2.89 | qfq | 7,310,700 | 20,929,482 | 2.12% |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.83 | 2.83 | qfq | 9,014,800 | 25,794,258 | -3.74% |
| 2024-07-03 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 7,258,700 | 21,415,675 | 0.00% |
| 2024-07-02 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 9,431,200 | 27,747,641 | 1.38% |
| 2024-07-01 | 2.86 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 6,642,910 | 19,135,052 | 0.69% |
| 2024-06-28 | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | qfq | 7,545,400 | 21,785,529 | 0.70% |
| 2024-06-27 | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 8,258,300 | 23,984,135 | -1.72% |
| 2024-06-26 | 2.80 | 2.92 | 2.77 | 2.91 | 2.91 | qfq | 11,287,210 | 32,270,123 | 4.30% |
| 2024-06-25 | 2.78 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 8,111,800 | 22,661,516 | 0.36% |
| 2024-06-24 | 2.86 | 2.86 | 2.75 | 2.78 | 2.78 | qfq | 11,326,200 | 31,602,673 | -3.47% |
| 2024-06-21 | 2.88 | 2.92 | 2.85 | 2.88 | 2.88 | qfq | 5,796,900 | 16,697,948 | 0.00% |
| 2024-06-20 | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | qfq | 8,971,000 | 25,983,214 | -2.37% |
| 2024-06-19 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 6,781,800 | 20,055,310 | 0.00% |
| 2024-06-18 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 5,891,400 | 17,401,453 | 0.68% |
| 2024-06-17 | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 5,498,500 | 16,147,383 | -1.35% |
| 2024-06-14 | 2.98 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 8,465,410 | 25,126,624 | 0.00% |
| 2024-06-13 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 11,143,000 | 33,270,743 | -2.30% |
| 2024-06-12 | 2.97 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 13,711,210 | 41,253,196 | 2.01% |
| 2024-06-11 | 2.98 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 8,618,300 | 25,496,866 | -0.33% |
| 2024-06-07 | 2.97 | 3.02 | 2.93 | 2.99 | 2.99 | qfq | 11,993,300 | 35,756,648 | 1.01% |
| 2024-06-06 | 3.04 | 3.09 | 2.92 | 2.96 | 2.96 | qfq | 18,949,030 | 56,444,295 | -2.95% |
| 2024-06-05 | 3.12 | 3.13 | 3.05 | 3.05 | 3.05 | qfq | 8,394,100 | 25,918,562 | -2.56% |
| 2024-06-04 | 3.14 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 8,743,200 | 27,194,447 | 0.00% |
| 2024-06-03 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | qfq | 10,677,000 | 33,602,501 | -2.80% |
| 2024-05-31 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 8,217,100 | 26,222,764 | 1.26% |
| 2024-05-30 | 3.16 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 9,233,600 | 29,391,857 | 0.63% |
| 2024-05-29 | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 8,608,500 | 27,349,599 | -1.25% |
| 2024-05-28 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 8,331,300 | 26,788,052 | -1.84% |
| 2024-05-27 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | qfq | 8,708,516 | 28,119,437 | 0.31% |
| 2024-05-24 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 9,480,100 | 31,006,566 | -1.22% |
| 2024-05-23 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | qfq | 11,247,300 | 37,230,598 | -2.37% |
| 2024-05-22 | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | qfq | 7,324,200 | 24,668,028 | 0.60% |
| 2024-05-21 | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 9,866,500 | 33,151,806 | -1.18% |
| 2024-05-20 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 11,988,500 | 40,680,351 | -0.88% |
| 2024-05-17 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 10,670,100 | 36,160,223 | 0.29% |
| 2024-05-16 | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 9,077,800 | 31,024,659 | 0.59% |
| 2024-05-15 | 3.42 | 3.47 | 3.39 | 3.39 | 3.39 | qfq | 11,545,700 | 39,507,803 | -0.59% |
| 2024-05-14 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 14,476,492 | 49,091,202 | 2.10% |
| 2024-05-13 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 15,045,900 | 50,521,047 | -2.34% |
| 2024-05-10 | 3.49 | 3.50 | 3.42 | 3.42 | 3.42 | qfq | 10,948,800 | 37,704,293 | -1.72% |
| 2024-05-09 | 3.47 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 9,876,800 | 34,489,190 | 0.00% |
| 2024-05-08 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 11,379,500 | 39,641,227 | -2.25% |
| 2024-05-07 | 3.51 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 15,526,600 | 55,263,034 | 1.14% |
| 2024-05-06 | 3.55 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 15,216,800 | 53,495,715 | 0.57% |
| 2024-04-30 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | qfq | 16,615,100 | 58,053,576 | -1.69% |
| 2024-04-29 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | qfq | 15,823,200 | 55,874,312 | 3.19% |
| 2024-04-26 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | qfq | 17,611,500 | 60,337,502 | 2.99% |
| 2024-04-25 | 3.36 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 14,086,500 | 47,523,844 | -0.59% |
| 2024-04-24 | 3.30 | 3.37 | 3.26 | 3.37 | 3.37 | qfq | 13,823,500 | 46,033,930 | 0.90% |
| 2024-04-23 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 14,520,100 | 48,550,739 | 2.14% |
| 2024-04-22 | 3.27 | 3.33 | 3.19 | 3.27 | 3.27 | qfq | 13,098,500 | 42,695,120 | -1.51% |
| 2024-04-19 | 3.34 | 3.37 | 3.28 | 3.32 | 3.32 | qfq | 13,627,050 | 45,220,576 | -1.19% |
| 2024-04-18 | 3.41 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 19,354,250 | 65,536,816 | -2.04% |
| 2024-04-17 | 3.18 | 3.45 | 3.18 | 3.43 | 3.43 | qfq | 28,855,250 | 97,551,725 | 8.20% |
| 2024-04-16 | 3.32 | 3.35 | 3.11 | 3.17 | 3.17 | qfq | 27,453,800 | 87,664,393 | -5.37% |
| 2024-04-15 | 3.48 | 3.49 | 3.23 | 3.35 | 3.35 | qfq | 29,192,700 | 98,491,635 | -4.29% |
| 2024-04-12 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 16,168,500 | 56,999,417 | -2.23% |
| 2024-04-11 | 3.49 | 3.64 | 3.48 | 3.58 | 3.58 | qfq | 21,369,900 | 76,763,234 | 1.70% |
| 2024-04-10 | 3.65 | 3.65 | 3.48 | 3.52 | 3.52 | qfq | 21,807,800 | 77,281,162 | -3.83% |
| 2024-04-09 | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 14,194,400 | 51,529,807 | 1.10% |
| 2024-04-08 | 3.69 | 3.71 | 3.61 | 3.62 | 3.62 | qfq | 20,013,400 | 73,264,554 | -2.16% |
| 2024-04-03 | 3.78 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 22,564,400 | 83,722,886 | -2.37% |
| 2024-04-02 | 3.89 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 24,774,800 | 94,274,499 | -2.57% |
| 2024-04-01 | 3.83 | 3.89 | 3.81 | 3.89 | 3.89 | qfq | 26,528,600 | 102,319,580 | 2.10% |
| 2024-03-29 | 3.84 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 27,202,200 | 102,897,168 | -1.04% |
| 2024-03-28 | 3.74 | 3.90 | 3.74 | 3.85 | 3.85 | qfq | 31,488,100 | 121,105,315 | 2.12% |
| 2024-03-27 | 3.93 | 3.98 | 3.75 | 3.77 | 3.77 | qfq | 41,416,000 | 159,352,421 | -5.28% |
| 2024-03-26 | 3.93 | 4.09 | 3.91 | 3.98 | 3.98 | qfq | 44,494,200 | 177,652,936 | 1.02% |
| 2024-03-25 | 4.22 | 4.23 | 3.94 | 3.94 | 3.94 | qfq | 78,463,200 | 318,825,160 | -8.58% |
| 2024-03-22 | 4.14 | 4.48 | 4.10 | 4.31 | 4.31 | qfq | 113,057,000 | 480,280,088 | 3.86% |
| 2024-03-21 | 4.08 | 4.18 | 4.03 | 4.15 | 4.15 | qfq | 78,786,633 | 324,076,999 | 2.47% |
| 2024-03-20 | 3.98 | 4.10 | 3.97 | 4.05 | 4.05 | qfq | 58,583,450 | 237,283,415 | 1.76% |
| 2024-03-19 | 3.99 | 4.13 | 3.96 | 3.98 | 3.98 | qfq | 52,573,750 | 211,847,661 | -1.24% |
| 2024-03-18 | 3.93 | 4.10 | 3.90 | 4.03 | 4.03 | qfq | 64,456,700 | 258,112,290 | 2.54% |
| 2024-03-15 | 3.86 | 3.99 | 3.83 | 3.93 | 3.93 | qfq | 41,820,000 | 164,391,172 | 0.51% |
| 2024-03-14 | 3.93 | 3.95 | 3.78 | 3.91 | 3.91 | qfq | 52,654,000 | 204,219,023 | -2.25% |
| 2024-03-13 | 3.82 | 4.07 | 3.81 | 4.00 | 4.00 | qfq | 96,145,754 | 382,196,841 | 4.17% |
| 2024-03-12 | 3.90 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 43,289,940 | 166,505,450 | -1.29% |
| 2024-03-11 | 3.81 | 3.92 | 3.73 | 3.89 | 3.89 | qfq | 55,386,589 | 213,465,476 | 2.37% |
| 2024-03-08 | 3.70 | 3.85 | 3.65 | 3.80 | 3.80 | qfq | 52,035,233 | 197,187,362 | 2.15% |
| 2024-03-07 | 3.82 | 3.87 | 3.68 | 3.72 | 3.72 | qfq | 61,924,133 | 233,634,987 | -4.37% |
| 2024-03-06 | 3.74 | 4.03 | 3.70 | 3.89 | 3.89 | qfq | 77,377,967 | 298,616,294 | 2.91% |
| 2024-03-05 | 3.86 | 3.97 | 3.77 | 3.78 | 3.78 | qfq | 81,387,689 | 313,774,358 | -4.06% |
| 2024-03-04 | 4.20 | 4.37 | 3.83 | 3.94 | 3.94 | qfq | 154,819,954 | 627,073,695 | -0.76% |
| 2024-03-01 | 3.59 | 3.97 | 3.51 | 3.97 | 3.97 | qfq | 87,541,654 | 327,883,745 | 9.97% |
| 2024-02-29 | 3.40 | 3.61 | 3.36 | 3.61 | 3.61 | qfq | 65,284,454 | 230,834,636 | 3.74% |
| 2024-02-28 | 3.80 | 3.90 | 3.46 | 3.48 | 3.48 | qfq | 112,722,021 | 420,992,647 | -9.38% |
| 2024-02-27 | 3.63 | 3.88 | 3.53 | 3.84 | 3.84 | qfq | 122,240,523 | 459,676,442 | 4.63% |
| 2024-02-26 | 3.65 | 3.77 | 3.61 | 3.67 | 3.67 | qfq | 111,216,333 | 408,937,206 | -4.18% |
| 2024-02-23 | 3.73 | 3.93 | 3.61 | 3.83 | 3.83 | qfq | 166,081,263 | 622,894,883 | -3.04% |
| 2024-02-22 | 3.85 | 4.15 | 3.60 | 3.95 | 3.95 | qfq | 208,396,481 | 835,170,319 | 4.77% |
| 2024-02-21 | 3.60 | 3.77 | 3.30 | 3.77 | 3.77 | qfq | 102,031,126 | 365,140,529 | 9.91% |
| 2024-02-20 | 3.39 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 26,965,100 | 91,616,225 | 9.94% |
| 2024-02-19 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | qfq | 19,245,954 | 60,047,336 | 9.86% |
| 2024-02-08 | 2.65 | 2.84 | 2.53 | 2.84 | 2.84 | qfq | 35,695,880 | 94,986,330 | 10.08% |
| 2024-02-07 | 2.76 | 2.77 | 2.50 | 2.58 | 2.58 | qfq | 50,909,000 | 133,858,608 | -6.86% |
| 2024-02-06 | 2.62 | 2.90 | 2.57 | 2.77 | 2.77 | qfq | 53,766,400 | 143,803,851 | -2.81% |
| 2024-02-05 | 3.13 | 3.13 | 2.85 | 2.85 | 2.85 | qfq | 35,089,400 | 101,255,774 | -10.09% |
| 2024-02-02 | 3.24 | 3.39 | 3.05 | 3.17 | 3.17 | qfq | 30,120,977 | 97,261,991 | -2.76% |
| 2024-02-01 | 3.36 | 3.37 | 3.20 | 3.26 | 3.26 | qfq | 25,379,700 | 83,109,189 | -3.83% |
| 2024-01-31 | 3.49 | 3.59 | 3.37 | 3.39 | 3.39 | qfq | 26,328,620 | 91,779,966 | -3.97% |
| 2024-01-30 | 3.57 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 20,173,700 | 72,311,421 | -2.22% |
| 2024-01-29 | 3.74 | 3.76 | 3.61 | 3.61 | 3.61 | qfq | 24,414,300 | 89,116,337 | -3.99% |
| 2024-01-26 | 3.73 | 3.84 | 3.68 | 3.76 | 3.76 | qfq | 38,395,000 | 144,727,851 | 0.27% |
| 2024-01-25 | 3.50 | 3.76 | 3.48 | 3.75 | 3.75 | qfq | 35,833,419 | 131,008,688 | 6.53% |
| 2024-01-24 | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | qfq | 21,065,600 | 72,805,701 | 1.44% |
| 2024-01-23 | 3.44 | 3.52 | 3.39 | 3.47 | 3.47 | qfq | 22,857,200 | 78,925,915 | 0.58% |
| 2024-01-22 | 3.69 | 3.70 | 3.44 | 3.45 | 3.45 | qfq | 29,745,100 | 106,302,128 | -6.76% |
| 2024-01-19 | 3.67 | 3.78 | 3.65 | 3.70 | 3.70 | qfq | 23,482,700 | 87,369,247 | 1.09% |
| 2024-01-18 | 3.65 | 3.69 | 3.51 | 3.66 | 3.66 | qfq | 19,777,100 | 71,399,933 | -0.27% |
| 2024-01-17 | 3.74 | 3.78 | 3.67 | 3.67 | 3.67 | qfq | 13,272,100 | 49,509,405 | -2.13% |
| 2024-01-16 | 3.77 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 17,009,400 | 63,274,500 | -0.53% |
| 2024-01-15 | 3.78 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 15,957,500 | 60,425,937 | 0.00% |
| 2024-01-12 | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 17,743,800 | 67,373,508 | -2.08% |
| 2024-01-11 | 3.74 | 3.86 | 3.74 | 3.85 | 3.85 | qfq | 18,463,800 | 70,628,315 | 2.39% |
| 2024-01-10 | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 19,299,800 | 73,119,180 | -2.59% |
| 2024-01-09 | 3.84 | 3.93 | 3.81 | 3.86 | 3.86 | qfq | 21,171,600 | 81,717,525 | 1.05% |
| 2024-01-08 | 3.83 | 3.89 | 3.82 | 3.82 | 3.82 | qfq | 20,183,700 | 77,850,506 | -0.52% |
| 2024-01-05 | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 32,223,200 | 124,533,577 | -1.79% |
| 2024-01-04 | 4.05 | 4.06 | 3.88 | 3.91 | 3.91 | qfq | 35,815,900 | 140,685,829 | -3.69% |
| 2024-01-03 | 4.06 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 43,414,800 | 174,285,644 | -0.73% |
| 2024-01-02 | 4.07 | 4.18 | 4.01 | 4.09 | 4.09 | qfq | 47,651,500 | 195,607,876 | -3.76% |
| 2023-12-29 | 4.19 | 4.32 | 4.15 | 4.25 | 4.25 | qfq | 44,423,400 | 188,736,291 | -0.23% |
| 2023-12-28 | 4.18 | 4.35 | 4.16 | 4.26 | 4.26 | qfq | 38,925,100 | 165,994,328 | 1.19% |
| 2023-12-27 | 4.11 | 4.27 | 4.07 | 4.21 | 4.21 | qfq | 37,412,500 | 155,744,749 | 2.68% |
| 2023-12-26 | 4.20 | 4.26 | 4.06 | 4.10 | 4.10 | qfq | 37,534,255 | 154,366,158 | -2.61% |
| 2023-12-25 | 4.23 | 4.30 | 4.13 | 4.21 | 4.21 | qfq | 47,411,100 | 199,010,837 | -2.09% |
| 2023-12-22 | 4.66 | 4.68 | 4.22 | 4.30 | 4.30 | qfq | 88,293,400 | 385,918,754 | -7.73% |
| 2023-12-21 | 4.65 | 4.70 | 4.52 | 4.66 | 4.66 | qfq | 49,562,000 | 228,934,718 | 0.65% |
| 2023-12-20 | 4.83 | 4.84 | 4.61 | 4.63 | 4.63 | qfq | 52,019,200 | 243,387,893 | -3.94% |
| 2023-12-19 | 4.77 | 4.97 | 4.74 | 4.82 | 4.82 | qfq | 52,073,200 | 251,494,638 | 1.90% |
| 2023-12-18 | 4.93 | 5.02 | 4.70 | 4.73 | 4.73 | qfq | 78,304,707 | 376,714,409 | -5.02% |
| 2023-12-15 | 4.85 | 5.13 | 4.77 | 4.98 | 4.98 | qfq | 100,698,900 | 499,604,609 | 3.75% |
| 2023-12-14 | 4.80 | 4.92 | 4.76 | 4.80 | 4.80 | qfq | 56,437,800 | 271,638,482 | -0.62% |
| 2023-12-13 | 4.95 | 5.05 | 4.83 | 4.83 | 4.83 | qfq | 66,402,807 | 326,549,489 | -2.23% |
| 2023-12-12 | 5.01 | 5.15 | 4.86 | 4.94 | 4.94 | qfq | 98,135,319 | 487,710,073 | -2.37% |
| 2023-12-11 | 4.69 | 5.17 | 4.62 | 5.06 | 5.06 | qfq | 130,228,137 | 640,655,217 | 7.66% |
| 2023-12-08 | 4.83 | 4.86 | 4.53 | 4.70 | 4.70 | qfq | 140,841,344 | 664,199,539 | -6.56% |
| 2023-12-07 | 4.68 | 5.20 | 4.68 | 5.03 | 5.03 | qfq | 201,432,419 | 1,026,449,519 | 6.34% |
| 2023-12-06 | 4.70 | 4.97 | 4.61 | 4.73 | 4.73 | qfq | 126,035,349 | 599,189,828 | 1.50% |
| 2023-12-05 | 4.65 | 4.99 | 4.57 | 4.66 | 4.66 | qfq | 137,278,047 | 651,605,513 | 0.00% |
| 2023-12-04 | 4.33 | 4.82 | 4.31 | 4.66 | 4.66 | qfq | 134,166,063 | 620,903,885 | 6.39% |
| 2023-12-01 | 4.11 | 4.48 | 4.10 | 4.38 | 4.38 | qfq | 87,786,200 | 380,304,486 | 6.05% |
| 2023-11-30 | 4.09 | 4.16 | 4.05 | 4.13 | 4.13 | qfq | 29,555,600 | 121,153,667 | 0.73% |
| 2023-11-29 | 4.09 | 4.16 | 4.03 | 4.10 | 4.10 | qfq | 34,398,500 | 140,861,241 | 0.00% |
| 2023-11-28 | 4.15 | 4.28 | 4.06 | 4.10 | 4.10 | qfq | 39,930,091 | 165,259,536 | 0.00% |
| 2023-11-27 | 4.08 | 4.17 | 4.01 | 4.10 | 4.10 | qfq | 46,134,000 | 189,066,817 | -1.68% |
| 2023-11-24 | 4.13 | 4.36 | 4.13 | 4.17 | 4.17 | qfq | 56,455,184 | 236,653,130 | 0.24% |
| 2023-11-23 | 4.34 | 4.34 | 4.08 | 4.16 | 4.16 | qfq | 74,739,400 | 311,731,668 | -4.59% |
| 2023-11-22 | 4.19 | 4.48 | 4.14 | 4.36 | 4.36 | qfq | 114,036,100 | 490,969,147 | 3.81% |
| 2023-11-21 | 4.08 | 4.49 | 4.05 | 4.20 | 4.20 | qfq | 104,536,880 | 444,034,429 | 2.69% |
| 2023-11-20 | 4.04 | 4.12 | 4.00 | 4.09 | 4.09 | qfq | 43,478,900 | 177,266,680 | 0.49% |
| 2023-11-17 | 4.05 | 4.18 | 4.03 | 4.07 | 4.07 | qfq | 50,061,600 | 204,231,064 | 0.49% |
| 2023-11-16 | 3.92 | 4.11 | 3.90 | 4.05 | 4.05 | qfq | 62,371,714 | 250,887,346 | 1.76% |
| 2023-11-15 | 4.03 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 41,315,300 | 165,196,953 | -1.49% |
| 2023-11-14 | 4.00 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 53,478,200 | 214,393,422 | 1.25% |
| 2023-11-13 | 3.93 | 4.13 | 3.91 | 3.99 | 3.99 | qfq | 76,423,000 | 308,506,592 | 2.05% |
| 2023-11-10 | 3.86 | 3.96 | 3.81 | 3.91 | 3.91 | qfq | 50,431,502 | 195,944,995 | 0.00% |
| 2023-11-09 | 4.05 | 4.07 | 3.85 | 3.91 | 3.91 | qfq | 94,428,949 | 370,488,938 | -5.56% |
| 2023-11-08 | 3.90 | 4.33 | 3.80 | 4.14 | 4.14 | qfq | 149,344,460 | 612,295,527 | 5.08% |
| 2023-11-07 | 3.84 | 4.08 | 3.63 | 3.94 | 3.94 | qfq | 140,014,098 | 540,504,512 | 6.20% |
| 2023-11-06 | 3.55 | 3.78 | 3.51 | 3.71 | 3.71 | qfq | 58,428,433 | 213,923,568 | 6.30% |
| 2023-11-03 | 3.44 | 3.64 | 3.40 | 3.49 | 3.49 | qfq | 32,008,600 | 111,995,792 | 1.16% |
| 2023-11-02 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 12,508,100 | 43,304,980 | 0.58% |
| 2023-11-01 | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 9,564,400 | 32,779,087 | 0.59% |
| 2023-10-31 | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | qfq | 10,179,600 | 34,531,010 | 0.59% |
| 2023-10-30 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 12,105,300 | 40,810,200 | 1.80% |
| 2023-10-27 | 3.27 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 9,844,900 | 32,644,678 | 1.52% |
| 2023-10-26 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | qfq | 9,971,102 | 32,569,541 | 0.31% |
| 2023-10-25 | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 12,676,500 | 41,324,065 | 0.31% |
| 2023-10-24 | 3.14 | 3.28 | 3.13 | 3.26 | 3.26 | qfq | 12,064,200 | 39,052,604 | 3.82% |
| 2023-10-23 | 3.22 | 3.24 | 3.12 | 3.14 | 3.14 | qfq | 9,784,100 | 31,003,308 | -2.48% |
| 2023-10-20 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 8,250,700 | 26,640,618 | 0.00% |
| 2023-10-19 | 3.23 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 8,708,300 | 28,273,125 | -0.62% |
| 2023-10-18 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 8,194,600 | 26,660,648 | -2.11% |
| 2023-10-17 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 6,892,699 | 22,776,689 | 0.61% |
| 2023-10-16 | 3.29 | 3.32 | 3.27 | 3.29 | 3.29 | qfq | 7,683,700 | 25,299,260 | 0.00% |
| 2023-10-13 | 3.31 | 3.33 | 3.29 | 3.29 | 3.29 | qfq | 8,536,300 | 28,222,009 | -0.90% |
| 2023-10-12 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 8,357,000 | 27,742,511 | -0.30% |
| 2023-10-11 | 3.32 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 8,962,000 | 29,922,128 | 0.30% |
| 2023-10-10 | 3.31 | 3.35 | 3.31 | 3.32 | 3.32 | qfq | 7,277,600 | 24,208,034 | 0.30% |
| 2023-10-09 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 14,427,900 | 48,008,902 | -3.22% |
| 2023-09-28 | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 8,515,900 | 28,996,470 | 1.18% |
| 2023-09-27 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | qfq | 6,670,800 | 22,602,504 | 0.00% |
| 2023-09-26 | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 7,188,699 | 24,404,520 | 0.00% |
| 2023-09-25 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 8,920,500 | 30,317,517 | -2.03% |
| 2023-09-22 | 3.35 | 3.46 | 3.34 | 3.45 | 3.45 | qfq | 12,692,200 | 43,563,142 | 2.68% |
| 2023-09-21 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | qfq | 7,292,800 | 24,505,233 | 0.00% |
| 2023-09-20 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | qfq | 7,522,100 | 25,473,402 | -1.47% |
| 2023-09-19 | 3.50 | 3.51 | 3.40 | 3.41 | 3.41 | qfq | 9,511,900 | 32,759,788 | -2.57% |
| 2023-09-18 | 3.41 | 3.51 | 3.36 | 3.50 | 3.50 | qfq | 15,910,302 | 55,132,819 | 2.64% |
| 2023-09-15 | 3.37 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 11,667,802 | 39,682,486 | 1.79% |
| 2023-09-14 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 10,639,800 | 35,724,786 | -1.47% |
| 2023-09-13 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 9,075,800 | 30,898,629 | -1.16% |
| 2023-09-12 | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | qfq | 8,920,300 | 30,823,996 | -1.71% |
| 2023-09-11 | 3.44 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 10,255,000 | 35,785,022 | 1.74% |
| 2023-09-08 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 9,809,300 | 33,667,766 | 0.00% |
| 2023-09-07 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | qfq | 15,280,800 | 53,180,683 | -2.55% |
| 2023-09-06 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | qfq | 15,225,600 | 53,696,769 | -1.12% |
| 2023-09-05 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 12,690,700 | 45,468,297 | -1.38% |
| 2023-09-04 | 3.54 | 3.68 | 3.52 | 3.62 | 3.62 | qfq | 20,069,700 | 72,657,268 | 2.26% |
| 2023-09-01 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 11,375,800 | 40,300,008 | -0.28% |
| 2023-08-31 | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 14,154,917 | 50,623,148 | -2.74% |
| 2023-08-30 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 14,862,600 | 54,060,525 | 0.00% |
| 2023-08-29 | 3.56 | 3.67 | 3.54 | 3.65 | 3.65 | qfq | 15,459,917 | 56,151,766 | 2.53% |
| 2023-08-28 | 3.69 | 3.71 | 3.54 | 3.56 | 3.56 | qfq | 22,629,100 | 81,649,180 | 2.01% |
| 2023-08-25 | 3.67 | 3.68 | 3.46 | 3.49 | 3.49 | qfq | 22,068,900 | 78,426,610 | -4.64% |
| 2023-08-24 | 3.54 | 3.73 | 3.54 | 3.66 | 3.66 | qfq | 20,112,500 | 73,360,999 | 2.52% |
| 2023-08-23 | 3.60 | 3.62 | 3.50 | 3.57 | 3.57 | qfq | 13,063,400 | 46,652,178 | -1.65% |
| 2023-08-22 | 3.58 | 3.63 | 3.54 | 3.63 | 3.63 | qfq | 11,476,900 | 41,181,480 | 1.40% |
| 2023-08-21 | 3.58 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 10,494,900 | 37,954,352 | 0.00% |
| 2023-08-18 | 3.76 | 3.79 | 3.58 | 3.58 | 3.58 | qfq | 17,844,100 | 65,452,274 | -4.79% |
| 2023-08-17 | 3.65 | 3.78 | 3.61 | 3.76 | 3.76 | qfq | 14,803,600 | 54,874,761 | 2.73% |
| 2023-08-16 | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 10,319,900 | 37,905,756 | -0.54% |
| 2023-08-15 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 9,444,900 | 34,843,026 | -1.60% |
| 2023-08-14 | 3.60 | 3.74 | 3.57 | 3.74 | 3.74 | qfq | 16,226,502 | 59,866,731 | 3.03% |
| 2023-08-11 | 3.73 | 3.76 | 3.63 | 3.63 | 3.63 | qfq | 15,720,500 | 57,979,210 | -1.89% |
| 2023-08-10 | 3.72 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 20,810,400 | 77,187,121 | -0.27% |
| 2023-08-09 | 3.83 | 3.90 | 3.71 | 3.71 | 3.71 | qfq | 30,975,000 | 116,711,124 | -4.13% |
| 2023-08-08 | 3.83 | 3.93 | 3.80 | 3.87 | 3.87 | qfq | 29,730,500 | 115,409,470 | 1.57% |
| 2023-08-07 | 3.79 | 3.88 | 3.77 | 3.81 | 3.81 | qfq | 20,574,800 | 78,903,742 | 0.26% |
| 2023-08-04 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | qfq | 18,282,300 | 69,905,971 | -1.04% |
| 2023-08-03 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 17,625,477 | 67,439,676 | -0.26% |
| 2023-08-02 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 19,142,700 | 73,354,841 | -0.77% |
| 2023-08-01 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 28,617,900 | 111,351,462 | -2.27% |
| 2023-07-31 | 3.81 | 4.07 | 3.79 | 3.97 | 3.97 | qfq | 47,590,600 | 187,237,409 | 4.47% |
| 2023-07-28 | 3.73 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 26,243,420 | 99,179,127 | 1.88% |
| 2023-07-27 | 3.73 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 14,470,300 | 54,206,091 | -0.27% |
| 2023-07-26 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 19,207,300 | 71,881,110 | -1.32% |
| 2023-07-25 | 3.75 | 3.80 | 3.70 | 3.79 | 3.79 | qfq | 24,127,000 | 90,686,875 | 1.88% |
| 2023-07-24 | 3.70 | 3.81 | 3.69 | 3.72 | 3.72 | qfq | 22,061,900 | 82,717,666 | 0.27% |
| 2023-07-21 | 3.66 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 21,241,600 | 78,428,804 | 1.64% |
| 2023-07-20 | 3.64 | 3.74 | 3.61 | 3.65 | 3.65 | qfq | 21,198,177 | 77,914,047 | 0.27% |
| 2023-07-19 | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 14,820,500 | 53,617,002 | 1.68% |
| 2023-07-18 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 16,172,900 | 58,116,410 | -2.19% |
| 2023-07-17 | 3.70 | 3.77 | 3.62 | 3.66 | 3.66 | qfq | 21,858,600 | 80,176,085 | -0.54% |