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
亚邦股份603188.SH
最近收盘价3.842026-07-17
最近交易日2026-07-17
成交量（股）12,237,700
成交额（元）47,961,124
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 | 3.97 | 4.05 | 3.80 | 3.84 | 3.84 | qfq | 12,237,700 | 47,961,124 | -3.27% |
| 2026-07-16 | 3.90 | 4.09 | 3.89 | 3.97 | 3.97 | qfq | 17,842,188 | 71,578,958 | 0.51% |
| 2026-07-15 | 3.82 | 4.00 | 3.82 | 3.95 | 3.95 | qfq | 14,705,300 | 57,640,407 | 1.80% |
| 2026-07-14 | 3.74 | 3.89 | 3.73 | 3.88 | 3.88 | qfq | 12,064,000 | 46,076,659 | 3.47% |
| 2026-07-13 | 3.88 | 3.92 | 3.73 | 3.75 | 3.75 | qfq | 11,636,200 | 44,108,192 | -3.60% |
| 2026-07-10 | 3.81 | 4.00 | 3.76 | 3.89 | 3.89 | qfq | 12,430,400 | 48,354,183 | 2.10% |
| 2026-07-09 | 3.84 | 3.89 | 3.72 | 3.81 | 3.81 | qfq | 8,915,700 | 33,849,134 | -0.52% |
| 2026-07-08 | 3.89 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 9,879,608 | 38,091,825 | -1.54% |
| 2026-07-07 | 4.07 | 4.07 | 3.87 | 3.89 | 3.89 | qfq | 9,719,400 | 38,331,675 | -4.66% |
| 2026-07-06 | 4.12 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 10,830,400 | 44,541,140 | -0.73% |
| 2026-07-03 | 4.16 | 4.17 | 4.07 | 4.11 | 4.11 | qfq | 14,634,800 | 60,303,972 | 0.24% |
| 2026-07-02 | 4.15 | 4.30 | 4.08 | 4.10 | 4.10 | qfq | 15,544,600 | 65,224,766 | -1.68% |
| 2026-07-01 | 3.96 | 4.28 | 3.90 | 4.17 | 4.17 | qfq | 22,683,600 | 93,175,494 | 5.30% |
| 2026-06-30 | 3.96 | 4.01 | 3.87 | 3.96 | 3.96 | qfq | 12,695,400 | 50,224,798 | 0.76% |
| 2026-06-29 | 4.00 | 4.05 | 3.83 | 3.93 | 3.93 | qfq | 17,151,000 | 67,335,826 | -2.48% |
| 2026-06-26 | 4.07 | 4.09 | 3.94 | 4.03 | 4.03 | qfq | 13,909,000 | 55,870,317 | -1.47% |
| 2026-06-25 | 4.28 | 4.28 | 4.06 | 4.09 | 4.09 | qfq | 11,126,100 | 45,890,109 | -3.31% |
| 2026-06-24 | 4.36 | 4.40 | 4.11 | 4.23 | 4.23 | qfq | 17,008,800 | 71,961,849 | -3.20% |
| 2026-06-23 | 4.30 | 4.52 | 4.29 | 4.37 | 4.37 | qfq | 14,617,100 | 64,413,202 | 1.39% |
| 2026-06-22 | 4.15 | 4.34 | 4.00 | 4.31 | 4.31 | qfq | 20,653,700 | 86,738,821 | 3.86% |
| 2026-06-18 | 4.16 | 4.23 | 4.10 | 4.15 | 4.15 | qfq | 10,619,800 | 44,228,538 | -1.19% |
| 2026-06-17 | 4.35 | 4.43 | 4.19 | 4.20 | 4.20 | qfq | 11,493,700 | 49,034,287 | -2.55% |
| 2026-06-16 | 4.33 | 4.40 | 4.17 | 4.31 | 4.31 | qfq | 13,270,100 | 56,373,197 | -2.27% |
| 2026-06-15 | 4.34 | 4.47 | 4.29 | 4.41 | 4.41 | qfq | 11,354,600 | 49,512,411 | 2.32% |
| 2026-06-12 | 4.30 | 4.37 | 4.19 | 4.31 | 4.31 | qfq | 10,106,500 | 43,422,507 | 1.17% |
| 2026-06-11 | 4.26 | 4.31 | 4.16 | 4.26 | 4.26 | qfq | 8,807,700 | 37,276,772 | -0.70% |
| 2026-06-10 | 4.31 | 4.35 | 4.18 | 4.29 | 4.29 | qfq | 9,325,800 | 39,613,664 | 0.00% |
| 2026-06-09 | 4.35 | 4.36 | 4.22 | 4.29 | 4.29 | qfq | 8,320,700 | 35,694,829 | 0.23% |
| 2026-06-08 | 4.35 | 4.49 | 4.23 | 4.28 | 4.28 | qfq | 10,578,200 | 46,076,818 | -3.60% |
| 2026-06-05 | 4.40 | 4.51 | 4.31 | 4.44 | 4.44 | qfq | 10,685,200 | 47,259,813 | 0.68% |
| 2026-06-04 | 4.40 | 4.47 | 4.36 | 4.41 | 4.41 | qfq | 9,560,600 | 42,187,101 | -0.68% |
| 2026-06-03 | 4.50 | 4.51 | 4.40 | 4.44 | 4.44 | qfq | 9,553,000 | 42,501,208 | -1.11% |
| 2026-06-02 | 4.62 | 4.67 | 4.47 | 4.49 | 4.49 | qfq | 11,332,900 | 51,324,965 | -3.44% |
| 2026-06-01 | 4.52 | 4.69 | 4.45 | 4.65 | 4.65 | qfq | 12,663,000 | 58,510,513 | 2.88% |
| 2026-05-29 | 4.61 | 4.64 | 4.50 | 4.52 | 4.52 | qfq | 10,640,800 | 48,649,651 | -1.95% |
| 2026-05-28 | 4.59 | 4.67 | 4.50 | 4.61 | 4.61 | qfq | 9,387,700 | 43,077,542 | 0.44% |
| 2026-05-27 | 4.67 | 4.73 | 4.55 | 4.59 | 4.59 | qfq | 10,616,300 | 48,905,837 | -2.34% |
| 2026-05-26 | 4.82 | 4.84 | 4.63 | 4.70 | 4.70 | qfq | 12,112,000 | 56,821,838 | -2.29% |
| 2026-05-25 | 4.94 | 5.06 | 4.76 | 4.81 | 4.81 | qfq | 13,390,700 | 65,221,036 | -3.02% |
| 2026-05-22 | 4.88 | 5.00 | 4.75 | 4.96 | 4.96 | qfq | 12,818,300 | 62,843,068 | 2.90% |
| 2026-05-21 | 5.04 | 5.12 | 4.77 | 4.82 | 4.82 | qfq | 17,121,700 | 84,764,735 | -4.37% |
| 2026-05-20 | 5.14 | 5.14 | 4.98 | 5.04 | 5.04 | qfq | 9,313,300 | 46,805,070 | -0.59% |
| 2026-05-19 | 5.09 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 12,622,300 | 64,197,702 | 0.20% |
| 2026-05-18 | 5.18 | 5.19 | 4.95 | 5.06 | 5.06 | qfq | 19,425,745 | 97,855,011 | -1.75% |
| 2026-05-15 | 5.08 | 5.25 | 5.08 | 5.15 | 5.15 | qfq | 16,960,100 | 87,946,169 | 1.18% |
| 2026-05-14 | 5.17 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 14,593,100 | 75,022,848 | -1.55% |
| 2026-05-13 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | qfq | 22,299,700 | 114,017,954 | 2.17% |
| 2026-05-12 | 5.14 | 5.16 | 4.99 | 5.06 | 5.06 | qfq | 16,441,600 | 83,242,975 | -1.36% |
| 2026-05-11 | 5.20 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 22,099,900 | 113,493,643 | -1.72% |
| 2026-05-08 | 5.16 | 5.32 | 5.12 | 5.22 | 5.22 | qfq | 15,391,400 | 80,798,707 | 0.77% |
| 2026-05-07 | 5.35 | 5.37 | 5.15 | 5.18 | 5.18 | qfq | 20,301,502 | 105,995,776 | -3.54% |
| 2026-05-06 | 5.31 | 5.40 | 5.28 | 5.37 | 5.37 | qfq | 23,001,802 | 123,076,093 | 0.94% |
| 2026-04-30 | 5.10 | 5.41 | 5.06 | 5.32 | 5.32 | qfq | 35,990,900 | 189,823,946 | 6.40% |
| 2026-04-29 | 4.98 | 5.14 | 4.91 | 5.00 | 5.00 | qfq | 16,000,600 | 80,891,914 | 1.01% |
| 2026-04-28 | 5.03 | 5.10 | 4.89 | 4.95 | 4.95 | qfq | 12,653,500 | 62,871,118 | -1.59% |
| 2026-04-27 | 4.90 | 5.04 | 4.75 | 5.03 | 5.03 | qfq | 18,259,200 | 89,545,191 | 2.03% |
| 2026-04-24 | 4.79 | 4.96 | 4.74 | 4.93 | 4.93 | qfq | 14,209,400 | 68,986,076 | 3.57% |
| 2026-04-23 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 8,989,100 | 42,856,034 | -0.83% |
| 2026-04-22 | 4.86 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 10,498,600 | 50,491,520 | -1.64% |
| 2026-04-21 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | qfq | 9,498,400 | 46,206,294 | 0.00% |
| 2026-04-20 | 4.83 | 4.89 | 4.76 | 4.88 | 4.88 | qfq | 10,946,000 | 52,991,847 | 1.46% |
| 2026-04-17 | 4.96 | 5.00 | 4.78 | 4.81 | 4.81 | qfq | 17,918,300 | 86,761,185 | -3.41% |
| 2026-04-16 | 4.87 | 5.00 | 4.85 | 4.98 | 4.98 | qfq | 11,324,000 | 55,928,403 | 2.47% |
| 2026-04-15 | 5.02 | 5.04 | 4.86 | 4.86 | 4.86 | qfq | 12,443,100 | 61,183,149 | -2.80% |
| 2026-04-14 | 5.08 | 5.10 | 4.93 | 5.00 | 5.00 | qfq | 13,511,000 | 67,595,272 | -0.60% |
| 2026-04-13 | 5.05 | 5.09 | 4.97 | 5.03 | 5.03 | qfq | 12,717,100 | 63,768,355 | -0.40% |
| 2026-04-10 | 5.01 | 5.17 | 4.99 | 5.05 | 5.05 | qfq | 19,275,900 | 98,077,668 | 1.61% |
| 2026-04-09 | 5.08 | 5.30 | 4.96 | 4.97 | 4.97 | qfq | 20,719,300 | 104,074,084 | -1.39% |
| 2026-04-08 | 5.08 | 5.12 | 4.98 | 5.04 | 5.04 | qfq | 33,614,500 | 169,507,919 | -1.75% |
| 2026-04-07 | 4.63 | 5.13 | 4.63 | 5.13 | 5.13 | qfq | 23,382,300 | 116,086,967 | 10.09% |
| 2026-04-03 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | qfq | 9,830,300 | 46,192,651 | -3.72% |
| 2026-04-02 | 4.90 | 4.94 | 4.78 | 4.84 | 4.84 | qfq | 10,922,100 | 53,084,750 | -1.22% |
| 2026-04-01 | 4.93 | 4.94 | 4.84 | 4.90 | 4.90 | qfq | 11,975,300 | 58,493,542 | 0.41% |
| 2026-03-31 | 4.92 | 4.99 | 4.85 | 4.88 | 4.88 | qfq | 13,660,400 | 67,033,047 | -1.21% |
| 2026-03-30 | 4.79 | 4.95 | 4.79 | 4.94 | 4.94 | qfq | 14,544,000 | 71,137,614 | 1.65% |
| 2026-03-27 | 4.66 | 4.99 | 4.64 | 4.86 | 4.86 | qfq | 16,538,600 | 80,423,292 | 3.18% |
| 2026-03-26 | 4.85 | 4.90 | 4.69 | 4.71 | 4.71 | qfq | 12,402,200 | 59,262,812 | -1.88% |
| 2026-03-25 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | qfq | 14,689,900 | 70,309,101 | 2.78% |
| 2026-03-24 | 4.55 | 4.70 | 4.43 | 4.67 | 4.67 | qfq | 18,166,800 | 82,930,991 | 3.55% |
| 2026-03-23 | 4.75 | 4.78 | 4.43 | 4.51 | 4.51 | qfq | 22,333,000 | 102,979,315 | -6.63% |
| 2026-03-20 | 5.05 | 5.06 | 4.81 | 4.83 | 4.83 | qfq | 13,455,000 | 66,052,821 | -3.78% |
| 2026-03-19 | 5.15 | 5.17 | 5.00 | 5.02 | 5.02 | qfq | 11,031,073 | 55,931,646 | -3.28% |
| 2026-03-18 | 5.17 | 5.19 | 5.07 | 5.19 | 5.19 | qfq | 12,776,073 | 65,544,255 | 0.78% |
| 2026-03-17 | 5.32 | 5.39 | 5.14 | 5.15 | 5.15 | qfq | 16,173,700 | 84,687,876 | -2.65% |
| 2026-03-16 | 5.37 | 5.49 | 5.24 | 5.29 | 5.29 | qfq | 17,224,500 | 92,147,865 | -1.31% |
| 2026-03-13 | 5.40 | 5.55 | 5.34 | 5.36 | 5.36 | qfq | 15,213,700 | 83,042,586 | -0.92% |
| 2026-03-12 | 5.65 | 5.65 | 5.41 | 5.41 | 5.41 | qfq | 14,949,800 | 81,907,966 | -3.05% |
| 2026-03-11 | 5.53 | 5.63 | 5.49 | 5.58 | 5.58 | qfq | 15,862,100 | 88,195,959 | 0.90% |
| 2026-03-10 | 5.54 | 5.62 | 5.48 | 5.53 | 5.53 | qfq | 13,068,800 | 72,178,279 | 0.55% |
| 2026-03-09 | 5.40 | 5.51 | 5.30 | 5.50 | 5.50 | qfq | 21,133,200 | 114,323,893 | -0.18% |
| 2026-03-06 | 5.36 | 5.60 | 5.35 | 5.51 | 5.51 | qfq | 19,932,100 | 109,760,038 | 2.42% |
| 2026-03-05 | 5.55 | 5.55 | 5.36 | 5.38 | 5.38 | qfq | 19,773,100 | 107,147,033 | 0.19% |
| 2026-03-04 | 5.19 | 5.68 | 5.17 | 5.37 | 5.37 | qfq | 30,139,900 | 163,778,275 | 1.90% |
| 2026-03-03 | 5.69 | 5.70 | 5.23 | 5.27 | 5.27 | qfq | 30,196,400 | 163,608,848 | -6.39% |
| 2026-03-02 | 5.64 | 5.80 | 5.55 | 5.63 | 5.63 | qfq | 33,284,600 | 187,974,974 | -3.60% |
| 2026-02-27 | 5.77 | 5.86 | 5.73 | 5.84 | 5.84 | qfq | 30,417,900 | 176,945,457 | 0.52% |
| 2026-02-26 | 5.96 | 6.28 | 5.78 | 5.81 | 5.81 | qfq | 46,409,100 | 277,061,142 | -1.86% |
| 2026-02-25 | 5.86 | 6.12 | 5.86 | 5.92 | 5.92 | qfq | 30,586,400 | 182,304,150 | 1.72% |
| 2026-02-24 | 5.85 | 5.87 | 5.69 | 5.82 | 5.82 | qfq | 30,742,900 | 177,856,005 | 1.93% |
| 2026-02-13 | 5.87 | 5.94 | 5.70 | 5.71 | 5.71 | qfq | 37,013,785 | 214,518,198 | -2.56% |
| 2026-02-12 | 6.01 | 6.05 | 5.82 | 5.86 | 5.86 | qfq | 50,697,700 | 299,124,224 | -4.09% |
| 2026-02-11 | 5.94 | 6.23 | 5.86 | 6.11 | 6.11 | qfq | 66,773,200 | 405,677,532 | 1.66% |
| 2026-02-10 | 5.93 | 6.17 | 5.71 | 6.01 | 6.01 | qfq | 90,958,465 | 542,519,191 | 2.39% |
| 2026-02-09 | 5.39 | 5.87 | 5.39 | 5.87 | 5.87 | qfq | 35,265,300 | 204,939,255 | 9.93% |
| 2026-02-06 | 5.16 | 5.36 | 5.10 | 5.34 | 5.34 | qfq | 36,455,000 | 192,791,129 | 2.10% |
| 2026-02-05 | 5.15 | 5.37 | 5.10 | 5.23 | 5.23 | qfq | 32,156,600 | 168,572,337 | 1.36% |
| 2026-02-04 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 21,206,212 | 108,970,907 | -0.39% |
| 2026-02-03 | 5.14 | 5.21 | 5.04 | 5.18 | 5.18 | qfq | 29,390,800 | 151,025,801 | 1.17% |
| 2026-02-02 | 5.25 | 5.34 | 5.11 | 5.12 | 5.12 | qfq | 38,069,700 | 197,940,389 | -2.85% |
| 2026-01-30 | 5.08 | 5.32 | 5.06 | 5.27 | 5.27 | qfq | 57,931,000 | 302,298,250 | 2.33% |
| 2026-01-29 | 5.33 | 5.50 | 5.10 | 5.15 | 5.15 | qfq | 86,643,097 | 452,734,970 | -3.01% |
| 2026-01-28 | 4.84 | 5.31 | 4.82 | 5.31 | 5.31 | qfq | 25,293,200 | 132,794,607 | 9.94% |
| 2026-01-27 | 4.91 | 4.91 | 4.72 | 4.83 | 4.83 | qfq | 14,662,700 | 70,340,660 | -1.43% |
| 2026-01-26 | 4.95 | 4.95 | 4.83 | 4.90 | 4.90 | qfq | 15,707,200 | 76,800,070 | 0.41% |
| 2026-01-23 | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | qfq | 12,982,100 | 63,142,982 | -0.20% |
| 2026-01-22 | 4.91 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 12,671,000 | 61,709,317 | -0.20% |
| 2026-01-21 | 4.81 | 4.93 | 4.75 | 4.90 | 4.90 | qfq | 18,392,900 | 89,081,796 | 2.08% |
| 2026-01-20 | 4.75 | 4.87 | 4.72 | 4.80 | 4.80 | qfq | 21,652,200 | 104,216,981 | 1.05% |
| 2026-01-19 | 4.56 | 4.75 | 4.51 | 4.75 | 4.75 | qfq | 20,732,999 | 96,841,603 | 3.71% |
| 2026-01-16 | 4.69 | 4.75 | 4.55 | 4.58 | 4.58 | qfq | 15,616,000 | 72,096,748 | -2.55% |
| 2026-01-15 | 4.64 | 4.70 | 4.59 | 4.70 | 4.70 | qfq | 13,405,600 | 62,155,763 | 1.08% |
| 2026-01-14 | 4.67 | 4.74 | 4.58 | 4.65 | 4.65 | qfq | 20,255,300 | 94,692,496 | -0.43% |
| 2026-01-13 | 4.66 | 4.82 | 4.58 | 4.67 | 4.67 | qfq | 24,684,100 | 115,690,816 | 0.86% |
| 2026-01-12 | 4.57 | 4.63 | 4.52 | 4.63 | 4.63 | qfq | 19,705,700 | 90,289,900 | 1.31% |
| 2026-01-09 | 4.60 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 14,377,600 | 65,538,919 | -0.87% |
| 2026-01-08 | 4.50 | 4.62 | 4.48 | 4.61 | 4.61 | qfq | 13,684,400 | 62,427,844 | 2.44% |
| 2026-01-07 | 4.56 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 12,787,100 | 57,886,177 | -1.32% |
| 2026-01-06 | 4.59 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 12,920,000 | 59,138,852 | -0.22% |
| 2026-01-05 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | qfq | 10,525,207 | 48,241,667 | -0.44% |
| 2025-12-31 | 4.55 | 4.61 | 4.48 | 4.59 | 4.59 | qfq | 9,862,200 | 44,834,461 | 0.66% |
| 2025-12-30 | 4.57 | 4.63 | 4.51 | 4.56 | 4.56 | qfq | 9,351,400 | 42,850,450 | -0.65% |
| 2025-12-29 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | qfq | 8,901,190 | 40,833,034 | -0.22% |
| 2025-12-26 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 9,859,700 | 45,578,648 | -1.08% |
| 2025-12-25 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 7,944,000 | 36,931,873 | 0.22% |
| 2025-12-24 | 4.64 | 4.68 | 4.61 | 4.64 | 4.64 | qfq | 7,671,200 | 35,653,204 | 0.43% |
| 2025-12-23 | 4.60 | 4.65 | 4.56 | 4.62 | 4.62 | qfq | 9,816,600 | 45,250,014 | 0.00% |
| 2025-12-22 | 4.70 | 4.73 | 4.62 | 4.62 | 4.62 | qfq | 9,912,700 | 46,175,534 | -1.07% |
| 2025-12-19 | 4.60 | 4.67 | 4.55 | 4.67 | 4.67 | qfq | 10,491,600 | 48,459,249 | 2.41% |
| 2025-12-18 | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | qfq | 11,314,500 | 52,149,536 | 0.22% |
| 2025-12-17 | 4.59 | 4.59 | 4.44 | 4.55 | 4.55 | qfq | 11,163,700 | 50,355,489 | 0.00% |
| 2025-12-16 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | qfq | 10,582,600 | 48,623,561 | -2.57% |
| 2025-12-15 | 4.56 | 4.70 | 4.52 | 4.67 | 4.67 | qfq | 11,356,400 | 52,707,792 | 1.74% |
| 2025-12-12 | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 14,234,600 | 65,792,540 | -1.08% |
| 2025-12-11 | 4.69 | 4.74 | 4.63 | 4.64 | 4.64 | qfq | 14,780,145 | 69,143,494 | -1.07% |
| 2025-12-10 | 4.80 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 14,612,700 | 69,049,465 | -2.29% |
| 2025-12-09 | 4.83 | 4.86 | 4.79 | 4.80 | 4.80 | qfq | 11,590,200 | 55,954,601 | -0.83% |
| 2025-12-08 | 4.90 | 4.90 | 4.78 | 4.84 | 4.84 | qfq | 11,848,800 | 57,252,293 | 0.00% |
| 2025-12-05 | 4.81 | 4.86 | 4.75 | 4.84 | 4.84 | qfq | 14,568,100 | 70,170,484 | 0.41% |
| 2025-12-04 | 4.88 | 4.92 | 4.77 | 4.82 | 4.82 | qfq | 13,348,700 | 64,525,757 | -2.03% |
| 2025-12-03 | 5.02 | 5.05 | 4.86 | 4.92 | 4.92 | qfq | 16,174,500 | 79,367,718 | -1.99% |
| 2025-12-02 | 5.01 | 5.05 | 4.89 | 5.02 | 5.02 | qfq | 13,856,000 | 69,061,964 | 1.01% |
| 2025-12-01 | 5.04 | 5.12 | 4.94 | 4.97 | 4.97 | qfq | 14,443,200 | 72,325,907 | -0.60% |
| 2025-11-28 | 4.93 | 5.02 | 4.88 | 5.00 | 5.00 | qfq | 14,526,300 | 72,101,699 | 1.83% |
| 2025-11-27 | 4.86 | 4.96 | 4.84 | 4.91 | 4.91 | qfq | 12,976,500 | 63,662,878 | 0.82% |
| 2025-11-26 | 4.94 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 15,897,500 | 77,739,821 | -1.02% |
| 2025-11-25 | 4.87 | 4.97 | 4.81 | 4.92 | 4.92 | qfq | 18,367,000 | 90,312,308 | 2.07% |
| 2025-11-24 | 4.80 | 4.86 | 4.72 | 4.82 | 4.82 | qfq | 24,838,000 | 119,050,051 | 2.34% |
| 2025-11-21 | 5.00 | 5.09 | 4.70 | 4.71 | 4.71 | qfq | 35,622,200 | 172,756,247 | -6.73% |
| 2025-11-20 | 5.28 | 5.28 | 5.01 | 5.05 | 5.05 | qfq | 27,499,200 | 140,174,675 | -3.07% |
| 2025-11-19 | 5.23 | 5.38 | 5.15 | 5.21 | 5.21 | qfq | 26,524,700 | 138,402,055 | -0.57% |
| 2025-11-18 | 5.48 | 5.51 | 5.20 | 5.24 | 5.24 | qfq | 34,471,400 | 181,982,619 | -3.68% |
| 2025-11-17 | 5.39 | 5.49 | 5.33 | 5.44 | 5.44 | qfq | 42,068,900 | 227,531,696 | 0.74% |
| 2025-11-14 | 5.50 | 5.76 | 5.39 | 5.40 | 5.40 | qfq | 75,224,220 | 415,345,522 | -0.37% |
| 2025-11-13 | 5.10 | 5.60 | 5.06 | 5.42 | 5.42 | qfq | 86,559,300 | 469,226,504 | 6.48% |
| 2025-11-12 | 5.18 | 5.20 | 5.05 | 5.09 | 5.09 | qfq | 40,102,600 | 204,376,755 | -2.86% |
| 2025-11-11 | 5.19 | 5.31 | 5.15 | 5.24 | 5.24 | qfq | 56,538,900 | 295,620,695 | 0.00% |
| 2025-11-10 | 5.03 | 5.34 | 4.88 | 5.24 | 5.24 | qfq | 87,412,000 | 453,031,430 | 3.15% |
| 2025-11-07 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | qfq | 100,630,700 | 513,578,988 | -5.05% |
| 2025-11-06 | 4.80 | 5.35 | 4.77 | 5.35 | 5.35 | qfq | 69,822,961 | 364,671,630 | 10.08% |
| 2025-11-05 | 4.71 | 5.01 | 4.70 | 4.86 | 4.86 | qfq | 84,774,100 | 413,370,166 | -0.82% |
| 2025-11-04 | 5.20 | 5.32 | 4.84 | 4.90 | 4.90 | qfq | 120,024,700 | 613,100,326 | 1.24% |
| 2025-11-03 | 4.58 | 4.84 | 4.51 | 4.84 | 4.84 | qfq | 51,027,100 | 240,357,865 | 10.00% |
| 2025-10-31 | 4.27 | 4.44 | 4.24 | 4.40 | 4.40 | qfq | 19,167,100 | 84,018,378 | 4.51% |
| 2025-10-30 | 4.29 | 4.29 | 4.20 | 4.21 | 4.21 | qfq | 7,294,000 | 30,926,410 | -1.17% |
| 2025-10-29 | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | qfq | 12,739,473 | 54,366,422 | -2.07% |
| 2025-10-28 | 4.30 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 10,141,873 | 44,044,171 | 1.16% |
| 2025-10-27 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 11,789,900 | 50,651,496 | 0.00% |
| 2025-10-24 | 4.33 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 12,912,700 | 55,813,772 | -0.92% |
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 14,814,200 | 63,897,746 | 1.64% |
| 2025-10-22 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 12,676,973 | 54,181,124 | 0.47% |
| 2025-10-21 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | qfq | 13,048,100 | 54,988,855 | 1.67% |
| 2025-10-20 | 4.14 | 4.20 | 4.09 | 4.18 | 4.18 | qfq | 13,646,000 | 56,663,195 | 2.45% |
| 2025-10-17 | 4.13 | 4.21 | 4.08 | 4.08 | 4.08 | qfq | 17,241,900 | 71,479,201 | -1.69% |
| 2025-10-16 | 4.10 | 4.33 | 4.06 | 4.15 | 4.15 | qfq | 28,337,081 | 118,823,902 | 1.47% |
| 2025-10-15 | 4.09 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 8,343,000 | 34,182,491 | -0.24% |
| 2025-10-14 | 4.08 | 4.12 | 4.05 | 4.10 | 4.10 | qfq | 10,671,800 | 43,648,732 | 0.74% |
| 2025-10-13 | 3.99 | 4.09 | 3.88 | 4.07 | 4.07 | qfq | 12,646,400 | 50,768,287 | -0.25% |
| 2025-10-10 | 4.05 | 4.12 | 4.00 | 4.08 | 4.08 | qfq | 10,327,400 | 42,121,168 | 0.74% |
| 2025-10-09 | 4.12 | 4.17 | 4.04 | 4.05 | 4.05 | qfq | 10,080,200 | 41,101,041 | -1.46% |
| 2025-09-30 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 6,980,300 | 28,778,039 | -0.48% |
| 2025-09-29 | 4.05 | 4.14 | 3.98 | 4.13 | 4.13 | qfq | 9,195,620 | 37,555,044 | 1.47% |
| 2025-09-26 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 9,660,600 | 39,252,896 | 1.50% |
| 2025-09-25 | 4.06 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 7,978,057 | 32,240,797 | -1.23% |
| 2025-09-24 | 3.95 | 4.07 | 3.89 | 4.06 | 4.06 | qfq | 9,441,000 | 37,975,323 | 2.78% |
| 2025-09-23 | 4.02 | 4.03 | 3.87 | 3.95 | 3.95 | qfq | 10,701,300 | 42,073,376 | -1.99% |
| 2025-09-22 | 4.06 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 7,927,900 | 31,927,365 | -0.49% |
| 2025-09-19 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 11,759,500 | 47,722,853 | -1.46% |
| 2025-09-18 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | qfq | 14,115,300 | 58,941,853 | -3.07% |
| 2025-09-17 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 7,670,400 | 32,682,496 | -0.70% |
| 2025-09-16 | 4.19 | 4.29 | 4.19 | 4.27 | 4.27 | qfq | 11,378,891 | 48,383,048 | 1.91% |
| 2025-09-15 | 4.21 | 4.25 | 4.16 | 4.19 | 4.19 | qfq | 8,294,991 | 34,748,976 | -0.95% |
| 2025-09-12 | 4.26 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 8,759,200 | 36,999,325 | -0.47% |
| 2025-09-11 | 4.26 | 4.26 | 4.17 | 4.25 | 4.25 | qfq | 9,862,500 | 41,588,567 | -0.47% |
| 2025-09-10 | 4.25 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 7,279,291 | 30,921,973 | 0.95% |
| 2025-09-09 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 10,243,939 | 43,488,874 | -0.47% |
| 2025-09-08 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 8,910,100 | 37,670,141 | 1.67% |
| 2025-09-05 | 4.16 | 4.20 | 4.09 | 4.18 | 4.18 | qfq | 12,440,837 | 51,681,736 | 0.48% |
| 2025-09-04 | 4.12 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 14,928,780 | 62,384,420 | 0.97% |
| 2025-09-03 | 4.24 | 4.27 | 4.10 | 4.12 | 4.12 | qfq | 11,934,200 | 49,784,238 | -2.60% |
| 2025-09-02 | 4.27 | 4.29 | 4.16 | 4.23 | 4.23 | qfq | 12,035,700 | 50,834,596 | -0.47% |
| 2025-09-01 | 4.25 | 4.33 | 4.19 | 4.25 | 4.25 | qfq | 10,336,800 | 44,148,478 | 0.24% |
| 2025-08-29 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | qfq | 9,456,100 | 40,224,301 | -0.93% |
| 2025-08-28 | 4.34 | 4.43 | 4.12 | 4.28 | 4.28 | qfq | 17,101,500 | 72,950,637 | -1.83% |
| 2025-08-27 | 4.55 | 4.56 | 4.35 | 4.36 | 4.36 | qfq | 16,093,400 | 71,429,816 | -4.18% |
| 2025-08-26 | 4.46 | 4.58 | 4.41 | 4.55 | 4.55 | qfq | 15,215,500 | 68,730,636 | 2.48% |
| 2025-08-25 | 4.47 | 4.50 | 4.42 | 4.44 | 4.44 | qfq | 12,488,700 | 55,619,298 | -0.89% |
| 2025-08-22 | 4.58 | 4.58 | 4.44 | 4.48 | 4.48 | qfq | 12,461,650 | 55,655,380 | -1.32% |
| 2025-08-21 | 4.51 | 4.54 | 4.46 | 4.54 | 4.54 | qfq | 9,753,900 | 44,000,418 | 0.89% |
| 2025-08-20 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 10,885,800 | 48,607,801 | 0.90% |
| 2025-08-19 | 4.38 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 13,047,500 | 57,831,665 | 1.83% |
| 2025-08-18 | 4.45 | 4.52 | 4.38 | 4.38 | 4.38 | qfq | 16,971,400 | 75,193,895 | -1.35% |
| 2025-08-15 | 4.42 | 4.50 | 4.41 | 4.44 | 4.44 | qfq | 11,313,313 | 50,432,931 | 0.91% |
| 2025-08-14 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | qfq | 16,904,100 | 75,735,711 | -4.14% |
| 2025-08-13 | 4.62 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 19,657,300 | 90,788,471 | 0.22% |
| 2025-08-12 | 4.63 | 4.65 | 4.55 | 4.58 | 4.58 | qfq | 8,345,900 | 38,276,864 | -0.65% |
| 2025-08-11 | 4.57 | 4.65 | 4.52 | 4.61 | 4.61 | qfq | 12,230,250 | 56,324,573 | 1.54% |
| 2025-08-08 | 4.54 | 4.56 | 4.46 | 4.54 | 4.54 | qfq | 10,206,400 | 46,007,411 | 0.22% |
| 2025-08-07 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | qfq | 7,926,179 | 35,893,853 | -0.66% |
| 2025-08-06 | 4.54 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 9,467,100 | 42,917,089 | 0.44% |
| 2025-08-05 | 4.46 | 4.54 | 4.45 | 4.54 | 4.54 | qfq | 11,438,376 | 51,410,674 | 2.02% |
| 2025-08-04 | 4.37 | 4.46 | 4.33 | 4.45 | 4.45 | qfq | 10,202,100 | 45,032,229 | 0.91% |
| 2025-08-01 | 4.35 | 4.41 | 4.33 | 4.41 | 4.41 | qfq | 11,357,500 | 49,748,024 | 1.85% |
| 2025-07-31 | 4.43 | 4.45 | 4.30 | 4.33 | 4.33 | qfq | 11,612,200 | 50,604,624 | -2.26% |
| 2025-07-30 | 4.45 | 4.52 | 4.37 | 4.43 | 4.43 | qfq | 12,438,800 | 55,096,955 | -0.89% |
| 2025-07-29 | 4.45 | 4.51 | 4.42 | 4.47 | 4.47 | qfq | 11,836,000 | 52,734,184 | 0.68% |
| 2025-07-28 | 4.49 | 4.49 | 4.40 | 4.44 | 4.44 | qfq | 9,279,600 | 41,057,779 | -0.67% |
| 2025-07-25 | 4.41 | 4.47 | 4.39 | 4.47 | 4.47 | qfq | 13,742,600 | 61,114,242 | 1.59% |
| 2025-07-24 | 4.37 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 13,295,000 | 58,639,056 | 0.23% |
| 2025-07-23 | 4.45 | 4.48 | 4.33 | 4.39 | 4.39 | qfq | 17,307,600 | 76,461,034 | -1.57% |
| 2025-07-22 | 4.40 | 4.58 | 4.40 | 4.46 | 4.46 | qfq | 27,085,200 | 121,103,453 | 1.13% |
| 2025-07-21 | 4.30 | 4.43 | 4.29 | 4.41 | 4.41 | qfq | 14,365,500 | 63,168,058 | 2.56% |
| 2025-07-18 | 4.33 | 4.34 | 4.25 | 4.30 | 4.30 | qfq | 9,425,200 | 40,359,830 | 0.23% |
| 2025-07-17 | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | qfq | 9,869,000 | 42,185,719 | 0.47% |
| 2025-07-16 | 4.25 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 11,135,100 | 47,550,047 | 0.71% |
| 2025-07-15 | 4.38 | 4.39 | 4.20 | 4.24 | 4.24 | qfq | 14,002,743 | 59,489,239 | -2.97% |
| 2025-07-14 | 4.31 | 4.39 | 4.29 | 4.37 | 4.37 | qfq | 12,074,700 | 52,425,871 | 0.92% |
| 2025-07-11 | 4.38 | 4.45 | 4.26 | 4.33 | 4.33 | qfq | 18,598,000 | 80,515,670 | -0.46% |
| 2025-07-10 | 4.26 | 4.35 | 4.24 | 4.35 | 4.35 | qfq | 13,714,200 | 59,150,590 | 2.35% |
| 2025-07-09 | 4.31 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 11,711,561 | 49,862,409 | -1.39% |
| 2025-07-08 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 10,491,300 | 44,998,261 | 0.94% |
| 2025-07-07 | 4.16 | 4.30 | 4.16 | 4.27 | 4.27 | qfq | 12,517,182 | 53,154,716 | 2.40% |
| 2025-07-04 | 4.24 | 4.26 | 4.17 | 4.17 | 4.17 | qfq | 9,971,000 | 41,960,708 | -1.65% |
| 2025-07-03 | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 8,400,261 | 35,636,974 | -0.24% |
| 2025-07-02 | 4.25 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 10,361,161 | 43,907,509 | 0.00% |
| 2025-07-01 | 4.22 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 10,750,400 | 45,359,591 | 0.71% |
| 2025-06-30 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | qfq | 10,859,900 | 45,593,118 | 1.69% |
| 2025-06-27 | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 7,377,100 | 30,541,511 | 0.24% |
| 2025-06-26 | 4.20 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 10,608,600 | 44,137,578 | -0.72% |
| 2025-06-25 | 4.17 | 4.24 | 4.13 | 4.17 | 4.17 | qfq | 13,559,200 | 56,549,461 | 0.97% |
| 2025-06-24 | 4.03 | 4.14 | 3.99 | 4.13 | 4.13 | qfq | 11,198,000 | 45,817,457 | 2.48% |
| 2025-06-23 | 3.87 | 4.07 | 3.84 | 4.03 | 4.03 | qfq | 14,245,000 | 56,970,936 | 3.87% |
| 2025-06-20 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 11,497,710 | 44,843,484 | -1.02% |
| 2025-06-19 | 4.01 | 4.03 | 3.88 | 3.92 | 3.92 | qfq | 15,587,400 | 61,477,393 | -2.49% |
| 2025-06-18 | 4.08 | 4.11 | 4.02 | 4.02 | 4.02 | qfq | 10,443,700 | 42,222,757 | -1.95% |
| 2025-06-17 | 4.15 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 10,587,600 | 43,638,660 | -1.20% |
| 2025-06-16 | 4.13 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 8,666,700 | 36,079,203 | -0.24% |
| 2025-06-13 | 4.26 | 4.26 | 4.13 | 4.16 | 4.16 | qfq | 12,990,900 | 54,118,807 | -2.35% |
| 2025-06-12 | 4.26 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 10,012,200 | 42,426,020 | -0.47% |
| 2025-06-11 | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 13,030,400 | 55,923,781 | 0.00% |
| 2025-06-10 | 4.27 | 4.36 | 4.18 | 4.28 | 4.28 | qfq | 20,250,400 | 86,580,714 | -0.23% |
| 2025-06-09 | 4.18 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 18,477,800 | 78,525,496 | 2.63% |
| 2025-06-06 | 4.10 | 4.23 | 4.05 | 4.18 | 4.18 | qfq | 18,421,900 | 76,459,704 | 2.45% |
| 2025-06-05 | 4.12 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 10,477,000 | 42,641,501 | -0.49% |
| 2025-06-04 | 4.07 | 4.12 | 4.04 | 4.10 | 4.10 | qfq | 10,909,900 | 44,671,231 | 1.49% |
| 2025-06-03 | 4.00 | 4.10 | 3.95 | 4.04 | 4.04 | qfq | 11,362,100 | 46,210,949 | 1.00% |
| 2025-05-30 | 4.08 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 10,767,200 | 43,255,744 | -1.96% |
| 2025-05-29 | 4.04 | 4.16 | 4.01 | 4.08 | 4.08 | qfq | 13,196,200 | 53,978,069 | 0.99% |
| 2025-05-28 | 4.19 | 4.27 | 4.03 | 4.04 | 4.04 | qfq | 14,328,900 | 58,872,384 | -2.88% |
| 2025-05-27 | 4.08 | 4.18 | 4.04 | 4.16 | 4.16 | qfq | 12,955,100 | 53,225,371 | 1.96% |
| 2025-05-26 | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 10,378,417 | 42,248,105 | 0.00% |
| 2025-05-23 | 4.13 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 13,379,331 | 55,147,739 | -1.21% |
| 2025-05-22 | 4.20 | 4.30 | 4.13 | 4.13 | 4.13 | qfq | 13,658,700 | 57,235,727 | -2.36% |
| 2025-05-21 | 4.34 | 4.36 | 4.19 | 4.23 | 4.23 | qfq | 18,617,700 | 79,146,581 | -2.53% |
| 2025-05-20 | 4.33 | 4.40 | 4.27 | 4.34 | 4.34 | qfq | 24,073,800 | 103,858,045 | 0.23% |
| 2025-05-19 | 4.17 | 4.46 | 4.15 | 4.33 | 4.33 | qfq | 35,956,031 | 154,481,554 | 4.59% |
| 2025-05-16 | 4.06 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 15,797,500 | 64,950,505 | 1.72% |
| 2025-05-15 | 4.13 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 14,056,000 | 57,593,630 | -0.73% |
| 2025-05-14 | 4.15 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 15,481,500 | 63,850,445 | -1.20% |
| 2025-05-13 | 4.10 | 4.21 | 4.05 | 4.15 | 4.15 | qfq | 19,895,610 | 82,240,672 | 1.97% |
| 2025-05-12 | 4.10 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 13,916,100 | 56,358,130 | 0.25% |
| 2025-05-09 | 4.17 | 4.25 | 4.04 | 4.06 | 4.06 | qfq | 19,230,400 | 79,393,011 | -1.93% |
| 2025-05-08 | 4.12 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 15,353,200 | 63,653,818 | -0.48% |
| 2025-05-07 | 4.12 | 4.22 | 4.10 | 4.16 | 4.16 | qfq | 23,444,200 | 97,478,051 | 1.96% |
| 2025-05-06 | 3.97 | 4.14 | 3.97 | 4.08 | 4.08 | qfq | 18,508,700 | 75,429,579 | 3.55% |
| 2025-04-30 | 3.96 | 4.05 | 3.94 | 3.94 | 3.94 | qfq | 13,394,500 | 53,490,185 | -0.76% |
| 2025-04-29 | 3.90 | 4.00 | 3.87 | 3.97 | 3.97 | qfq | 11,875,000 | 46,965,903 | 1.02% |
| 2025-04-28 | 3.99 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 15,101,100 | 59,512,529 | -0.76% |
| 2025-04-25 | 4.05 | 4.09 | 3.96 | 3.96 | 3.96 | qfq | 17,813,600 | 71,607,871 | -2.46% |
| 2025-04-24 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 17,633,600 | 71,707,924 | -1.93% |
| 2025-04-23 | 4.26 | 4.26 | 4.11 | 4.14 | 4.14 | qfq | 24,179,900 | 100,463,574 | -2.36% |
| 2025-04-22 | 4.29 | 4.39 | 4.16 | 4.24 | 4.24 | qfq | 30,275,210 | 128,115,177 | 0.47% |
| 2025-04-21 | 4.23 | 4.35 | 4.14 | 4.22 | 4.22 | qfq | 37,056,741 | 156,206,987 | 0.48% |
| 2025-04-18 | 4.52 | 4.60 | 4.16 | 4.20 | 4.20 | qfq | 62,621,100 | 271,067,708 | -6.25% |
| 2025-04-17 | 4.09 | 4.48 | 3.98 | 4.48 | 4.48 | qfq | 25,395,920 | 110,580,252 | 10.07% |
| 2025-04-16 | 4.11 | 4.15 | 3.94 | 4.07 | 4.07 | qfq | 42,239,421 | 170,935,933 | -1.21% |
| 2025-04-15 | 4.33 | 4.49 | 4.03 | 4.12 | 4.12 | qfq | 76,820,531 | 324,810,596 | -2.14% |
| 2025-04-14 | 4.04 | 4.21 | 4.00 | 4.21 | 4.21 | qfq | 39,510,190 | 163,994,666 | 9.92% |
| 2025-04-11 | 3.45 | 3.83 | 3.44 | 3.83 | 3.83 | qfq | 16,759,448 | 62,810,627 | 10.06% |
| 2025-04-10 | 3.45 | 3.58 | 3.44 | 3.48 | 3.48 | qfq | 29,723,400 | 104,429,376 | 1.46% |
| 2025-04-09 | 3.39 | 3.47 | 3.14 | 3.43 | 3.43 | qfq | 39,626,839 | 130,279,221 | -1.72% |
| 2025-04-08 | 3.40 | 3.69 | 3.39 | 3.49 | 3.49 | qfq | 62,844,700 | 218,729,753 | -7.43% |
| 2025-04-07 | 3.78 | 3.88 | 3.77 | 3.77 | 3.77 | qfq | 13,783,800 | 52,121,046 | -10.02% |
| 2025-04-03 | 4.13 | 4.50 | 3.98 | 4.19 | 4.19 | qfq | 99,182,131 | 418,141,913 | 1.45% |
| 2025-04-02 | 4.12 | 4.13 | 3.86 | 4.13 | 4.13 | qfq | 37,390,280 | 152,071,585 | 10.13% |
| 2025-04-01 | 3.52 | 3.75 | 3.48 | 3.75 | 3.75 | qfq | 11,551,100 | 42,526,505 | 9.97% |
| 2025-03-31 | 3.58 | 3.61 | 3.38 | 3.41 | 3.41 | qfq | 17,796,400 | 61,155,754 | -3.40% |
| 2025-03-28 | 3.74 | 3.77 | 3.53 | 3.53 | 3.53 | qfq | 26,450,500 | 95,977,522 | -6.37% |
| 2025-03-27 | 3.83 | 3.96 | 3.75 | 3.77 | 3.77 | qfq | 35,443,426 | 136,085,471 | -1.05% |
| 2025-03-26 | 3.69 | 3.92 | 3.65 | 3.81 | 3.81 | qfq | 53,717,149 | 204,523,267 | 1.87% |
| 2025-03-25 | 3.44 | 3.74 | 3.38 | 3.74 | 3.74 | qfq | 39,739,149 | 146,463,519 | 10.00% |
| 2025-03-24 | 3.59 | 3.60 | 3.38 | 3.40 | 3.40 | qfq | 12,796,600 | 44,412,275 | -5.29% |
| 2025-03-21 | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 9,370,700 | 33,898,462 | -1.91% |
| 2025-03-20 | 3.68 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 5,890,100 | 21,687,063 | -0.27% |
| 2025-03-19 | 3.70 | 3.72 | 3.66 | 3.67 | 3.67 | qfq | 7,266,300 | 26,771,912 | -0.81% |
| 2025-03-18 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | qfq | 7,605,000 | 28,071,895 | 0.00% |
| 2025-03-17 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 13,032,500 | 48,075,220 | 1.93% |
| 2025-03-14 | 3.60 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 7,126,300 | 25,677,085 | 1.40% |
| 2025-03-13 | 3.60 | 3.64 | 3.53 | 3.58 | 3.58 | qfq | 7,307,500 | 26,170,083 | -0.83% |
| 2025-03-12 | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | qfq | 5,623,300 | 20,374,190 | -1.10% |
| 2025-03-11 | 3.60 | 3.66 | 3.55 | 3.65 | 3.65 | qfq | 7,496,400 | 27,136,222 | 0.83% |
| 2025-03-10 | 3.57 | 3.71 | 3.54 | 3.62 | 3.62 | qfq | 8,279,400 | 30,167,827 | 1.97% |
| 2025-03-07 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | qfq | 5,611,500 | 20,093,789 | -1.11% |
| 2025-03-06 | 3.54 | 3.61 | 3.50 | 3.59 | 3.59 | qfq | 7,385,300 | 26,380,333 | 1.41% |
| 2025-03-05 | 3.65 | 3.65 | 3.48 | 3.54 | 3.54 | qfq | 11,670,200 | 41,182,793 | -2.48% |
| 2025-03-04 | 3.66 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 6,963,300 | 25,236,398 | -0.55% |
| 2025-03-03 | 3.68 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 8,648,387 | 31,756,635 | 0.00% |
| 2025-02-28 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 8,656,300 | 32,091,581 | -2.67% |
| 2025-02-27 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 9,881,290 | 36,915,962 | 0.00% |
| 2025-02-26 | 3.71 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 9,674,400 | 36,247,143 | 1.35% |
| 2025-02-25 | 3.70 | 3.75 | 3.64 | 3.70 | 3.70 | qfq | 8,464,300 | 31,311,930 | -0.27% |
| 2025-02-24 | 3.65 | 3.79 | 3.60 | 3.71 | 3.71 | qfq | 16,080,600 | 59,844,673 | 2.49% |
| 2025-02-21 | 3.65 | 3.66 | 3.56 | 3.62 | 3.62 | qfq | 8,322,101 | 29,940,671 | -0.55% |
| 2025-02-20 | 3.63 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 6,309,400 | 22,953,863 | 0.00% |
| 2025-02-19 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | qfq | 7,750,790 | 28,122,682 | 0.28% |
| 2025-02-18 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | qfq | 10,436,100 | 38,588,257 | -3.46% |
| 2025-02-17 | 3.68 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 13,011,800 | 48,625,229 | 1.90% |
| 2025-02-14 | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 9,011,600 | 33,398,259 | -1.60% |
| 2025-02-13 | 3.71 | 3.91 | 3.70 | 3.75 | 3.75 | qfq | 15,632,000 | 59,212,296 | 0.81% |
| 2025-02-12 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 8,709,100 | 32,339,718 | 0.54% |
| 2025-02-11 | 3.76 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 9,707,539 | 35,952,223 | -1.60% |
| 2025-02-10 | 3.73 | 3.76 | 3.68 | 3.76 | 3.76 | qfq | 14,801,604 | 55,225,083 | 1.62% |
| 2025-02-07 | 3.67 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 15,510,290 | 57,400,938 | 0.27% |
| 2025-02-06 | 3.63 | 3.70 | 3.56 | 3.69 | 3.69 | qfq | 13,675,590 | 49,745,498 | 1.37% |
| 2025-02-05 | 3.58 | 3.64 | 3.55 | 3.64 | 3.64 | qfq | 10,004,039 | 36,162,122 | 1.96% |
| 2025-01-27 | 3.61 | 3.71 | 3.56 | 3.57 | 3.57 | qfq | 10,748,439 | 38,854,200 | -2.46% |
| 2025-01-24 | 3.63 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 13,762,390 | 50,074,550 | 0.27% |
| 2025-01-23 | 3.78 | 3.82 | 3.65 | 3.65 | 3.65 | qfq | 19,219,110 | 71,429,374 | -1.62% |
| 2025-01-22 | 3.83 | 3.95 | 3.70 | 3.71 | 3.71 | qfq | 36,529,951 | 138,025,173 | -3.89% |
| 2025-01-21 | 3.54 | 3.86 | 3.53 | 3.86 | 3.86 | qfq | 16,087,100 | 61,415,747 | 9.97% |
| 2025-01-20 | 3.55 | 3.63 | 3.49 | 3.51 | 3.51 | qfq | 14,248,100 | 50,544,825 | -1.13% |
| 2025-01-17 | 3.68 | 3.70 | 3.51 | 3.55 | 3.55 | qfq | 25,839,000 | 92,804,916 | -6.08% |
| 2025-01-16 | 3.69 | 3.98 | 3.50 | 3.78 | 3.78 | qfq | 44,032,749 | 163,322,144 | 4.42% |
| 2025-01-15 | 3.76 | 3.81 | 3.61 | 3.62 | 3.62 | qfq | 31,368,609 | 115,144,903 | -5.97% |
| 2025-01-14 | 3.67 | 3.88 | 3.55 | 3.85 | 3.85 | qfq | 50,473,672 | 187,092,593 | 2.12% |
| 2025-01-13 | 3.60 | 4.04 | 3.50 | 3.77 | 3.77 | qfq | 60,531,488 | 230,213,573 | 2.72% |
| 2025-01-10 | 3.32 | 3.67 | 3.28 | 3.67 | 3.67 | qfq | 16,958,190 | 61,222,777 | 9.88% |
| 2025-01-09 | 3.34 | 3.53 | 3.31 | 3.34 | 3.34 | qfq | 11,614,500 | 39,179,650 | 0.60% |
| 2025-01-08 | 3.33 | 3.36 | 3.20 | 3.32 | 3.32 | qfq | 8,031,600 | 26,411,148 | -0.30% |
| 2025-01-07 | 3.24 | 3.34 | 3.23 | 3.33 | 3.33 | qfq | 6,523,700 | 21,399,074 | 2.78% |
| 2025-01-06 | 3.24 | 3.32 | 3.11 | 3.24 | 3.24 | qfq | 7,921,200 | 25,558,695 | -0.61% |
| 2025-01-03 | 3.46 | 3.47 | 3.23 | 3.26 | 3.26 | qfq | 11,480,000 | 38,118,303 | -5.23% |
| 2025-01-02 | 3.48 | 3.57 | 3.41 | 3.44 | 3.44 | qfq | 8,850,900 | 30,910,062 | -0.86% |
| 2024-12-31 | 3.57 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 7,869,859 | 27,705,752 | -1.98% |
| 2024-12-30 | 3.74 | 3.79 | 3.51 | 3.54 | 3.54 | qfq | 13,267,000 | 47,179,966 | -4.07% |
| 2024-12-27 | 3.63 | 3.75 | 3.58 | 3.69 | 3.69 | qfq | 9,538,600 | 35,315,040 | 2.50% |
| 2024-12-26 | 3.58 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 7,459,800 | 26,965,698 | 0.28% |
| 2024-12-25 | 3.64 | 3.66 | 3.51 | 3.59 | 3.59 | qfq | 10,128,200 | 36,209,100 | -2.71% |
| 2024-12-24 | 3.73 | 3.77 | 3.60 | 3.69 | 3.69 | qfq | 10,507,000 | 38,578,311 | 0.00% |
| 2024-12-23 | 4.00 | 4.00 | 3.67 | 3.69 | 3.69 | qfq | 20,692,900 | 77,938,668 | -7.29% |
| 2024-12-20 | 3.96 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 8,702,700 | 34,760,883 | 1.02% |
| 2024-12-19 | 3.94 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 10,532,400 | 41,402,455 | -0.51% |
| 2024-12-18 | 4.00 | 4.04 | 3.88 | 3.96 | 3.96 | qfq | 14,286,760 | 56,689,907 | -0.75% |
| 2024-12-17 | 4.27 | 4.28 | 3.98 | 3.99 | 3.99 | qfq | 20,843,700 | 84,739,904 | -6.34% |
| 2024-12-16 | 4.34 | 4.37 | 4.25 | 4.26 | 4.26 | qfq | 10,881,000 | 46,809,096 | -1.16% |
| 2024-12-13 | 4.43 | 4.48 | 4.31 | 4.31 | 4.31 | qfq | 15,933,400 | 69,806,503 | -2.71% |
| 2024-12-12 | 4.28 | 4.51 | 4.28 | 4.43 | 4.43 | qfq | 21,465,215 | 94,494,679 | 3.02% |
| 2024-12-11 | 4.23 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 11,283,200 | 48,260,045 | 2.38% |
| 2024-12-10 | 4.36 | 4.38 | 4.19 | 4.20 | 4.20 | qfq | 14,795,100 | 63,021,642 | -0.71% |
| 2024-12-09 | 4.33 | 4.38 | 4.16 | 4.23 | 4.23 | qfq | 16,644,200 | 70,730,674 | -2.53% |
| 2024-12-06 | 4.19 | 4.38 | 4.16 | 4.34 | 4.34 | qfq | 22,813,800 | 98,070,542 | 3.83% |
| 2024-12-05 | 4.05 | 4.19 | 4.05 | 4.18 | 4.18 | qfq | 11,592,695 | 48,124,870 | 2.45% |
| 2024-12-04 | 4.19 | 4.22 | 4.05 | 4.08 | 4.08 | qfq | 13,130,000 | 54,220,949 | -3.09% |
| 2024-12-03 | 4.20 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 14,366,800 | 60,072,431 | 0.48% |
| 2024-12-02 | 4.10 | 4.19 | 4.08 | 4.19 | 4.19 | qfq | 14,872,298 | 61,875,436 | 3.20% |
| 2024-11-29 | 4.05 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 10,704,400 | 43,432,916 | 0.00% |
| 2024-11-28 | 4.00 | 4.14 | 3.98 | 4.06 | 4.06 | qfq | 14,279,641 | 58,235,181 | 1.50% |
| 2024-11-27 | 3.95 | 4.03 | 3.81 | 4.00 | 4.00 | qfq | 11,454,500 | 44,758,589 | 1.52% |
| 2024-11-26 | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | qfq | 9,787,341 | 38,671,292 | -0.76% |
| 2024-11-25 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | qfq | 11,906,512 | 46,911,308 | 2.06% |
| 2024-11-22 | 4.15 | 4.20 | 3.89 | 3.89 | 3.89 | qfq | 19,628,610 | 79,082,854 | -7.38% |
| 2024-11-21 | 4.03 | 4.25 | 4.03 | 4.20 | 4.20 | qfq | 24,787,321 | 103,686,502 | 4.22% |
| 2024-11-20 | 3.84 | 4.03 | 3.84 | 4.03 | 4.03 | qfq | 12,699,298 | 50,443,406 | 3.60% |
| 2024-11-19 | 3.78 | 3.93 | 3.72 | 3.89 | 3.89 | qfq | 15,815,300 | 59,997,594 | 4.29% |
| 2024-11-18 | 3.95 | 4.00 | 3.70 | 3.73 | 3.73 | qfq | 16,640,295 | 63,242,164 | -3.87% |
| 2024-11-15 | 4.03 | 4.08 | 3.87 | 3.88 | 3.88 | qfq | 15,244,700 | 60,563,431 | -4.20% |
| 2024-11-14 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | qfq | 11,322,574 | 46,314,691 | -2.17% |
| 2024-11-13 | 4.20 | 4.24 | 4.05 | 4.14 | 4.14 | qfq | 16,479,709 | 67,988,413 | -1.43% |
| 2024-11-12 | 4.31 | 4.34 | 4.13 | 4.20 | 4.20 | qfq | 21,806,100 | 92,694,240 | -1.64% |
| 2024-11-11 | 4.19 | 4.29 | 4.15 | 4.27 | 4.27 | qfq | 19,401,583 | 81,990,388 | 1.67% |
| 2024-11-08 | 4.35 | 4.35 | 4.18 | 4.20 | 4.20 | qfq | 24,845,763 | 105,501,984 | -1.64% |
| 2024-11-07 | 4.02 | 4.31 | 3.98 | 4.27 | 4.27 | qfq | 32,074,115 | 135,168,190 | 5.96% |
| 2024-11-06 | 4.03 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 24,081,600 | 96,788,107 | -0.49% |
| 2024-11-05 | 4.04 | 4.09 | 3.96 | 4.05 | 4.05 | qfq | 32,123,552 | 128,823,810 | 1.76% |
| 2024-11-04 | 3.91 | 4.01 | 3.84 | 3.98 | 3.98 | qfq | 22,810,352 | 89,778,987 | 0.51% |
| 2024-11-01 | 4.35 | 4.39 | 3.93 | 3.96 | 3.96 | qfq | 45,113,700 | 185,228,651 | -8.33% |
| 2024-10-31 | 4.23 | 4.46 | 4.22 | 4.32 | 4.32 | qfq | 39,002,800 | 169,291,893 | 1.65% |
| 2024-10-30 | 4.44 | 4.55 | 4.19 | 4.25 | 4.25 | qfq | 53,419,801 | 229,185,302 | -3.19% |
| 2024-10-29 | 5.04 | 5.04 | 4.39 | 4.39 | 4.39 | qfq | 96,566,399 | 452,899,443 | -4.15% |
| 2024-10-28 | 4.26 | 4.58 | 4.26 | 4.58 | 4.58 | qfq | 18,107,998 | 80,804,571 | 10.10% |
| 2024-10-25 | 4.20 | 4.35 | 4.13 | 4.16 | 4.16 | qfq | 54,722,443 | 230,822,071 | 0.24% |
| 2024-10-24 | 4.41 | 4.41 | 3.89 | 4.15 | 4.15 | qfq | 87,436,446 | 364,775,115 | 2.22% |
| 2024-10-23 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 2,650,900 | 10,762,654 | 10.03% |
| 2024-10-22 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | qfq | 4,460,800 | 16,460,352 | 10.15% |
| 2024-10-21 | 3.30 | 3.43 | 3.26 | 3.35 | 3.35 | qfq | 24,916,200 | 83,098,161 | 2.13% |
| 2024-10-18 | 3.16 | 3.32 | 3.13 | 3.28 | 3.28 | qfq | 27,589,668 | 88,825,390 | 2.82% |
| 2024-10-17 | 3.46 | 3.47 | 3.10 | 3.19 | 3.19 | qfq | 38,897,300 | 127,662,369 | -5.90% |
| 2024-10-16 | 3.40 | 3.64 | 3.35 | 3.39 | 3.39 | qfq | 22,245,701 | 77,249,682 | -1.45% |
| 2024-10-15 | 3.54 | 3.60 | 3.40 | 3.44 | 3.44 | qfq | 31,882,701 | 111,216,008 | -4.71% |
| 2024-10-14 | 3.31 | 3.71 | 3.29 | 3.61 | 3.61 | qfq | 46,637,202 | 161,551,312 | 0.00% |
| 2024-10-11 | 3.70 | 3.81 | 3.61 | 3.61 | 3.61 | qfq | 14,378,400 | 52,512,338 | -9.98% |
| 2024-10-10 | 3.99 | 4.32 | 3.95 | 4.01 | 4.01 | qfq | 68,283,967 | 284,524,185 | 1.78% |
| 2024-10-09 | 3.58 | 3.94 | 3.41 | 3.94 | 3.94 | qfq | 53,990,501 | 203,024,847 | 10.06% |
| 2024-10-08 | 3.63 | 3.65 | 3.22 | 3.58 | 3.58 | qfq | 48,435,469 | 169,004,256 | 7.83% |
| 2024-09-30 | 3.17 | 3.37 | 3.07 | 3.32 | 3.32 | qfq | 47,003,501 | 152,312,967 | 8.50% |
| 2024-09-27 | 2.97 | 3.06 | 2.93 | 3.06 | 3.06 | qfq | 17,013,400 | 50,738,437 | 2.68% |
| 2024-09-26 | 2.83 | 3.04 | 2.82 | 2.98 | 2.98 | qfq | 26,209,100 | 76,523,621 | 5.67% |
| 2024-09-25 | 2.82 | 2.91 | 2.81 | 2.82 | 2.82 | qfq | 24,134,502 | 68,802,734 | -0.35% |
| 2024-09-24 | 2.74 | 2.83 | 2.68 | 2.83 | 2.83 | qfq | 29,810,101 | 82,481,709 | 5.20% |
| 2024-09-23 | 2.77 | 2.91 | 2.69 | 2.69 | 2.69 | qfq | 27,452,900 | 76,326,018 | -2.89% |
| 2024-09-20 | 2.73 | 2.79 | 2.70 | 2.77 | 2.77 | qfq | 19,837,200 | 54,496,249 | 0.00% |
| 2024-09-19 | 2.71 | 2.77 | 2.67 | 2.77 | 2.77 | qfq | 31,255,700 | 85,190,611 | -1.42% |
| 2024-09-18 | 2.63 | 2.94 | 2.59 | 2.81 | 2.81 | qfq | 44,193,202 | 120,901,595 | 5.24% |
| 2024-09-13 | 2.76 | 2.90 | 2.63 | 2.67 | 2.67 | qfq | 54,216,000 | 149,544,436 | 1.14% |
| 2024-09-12 | 2.42 | 2.64 | 2.39 | 2.64 | 2.64 | qfq | 16,156,400 | 41,324,273 | 10.00% |
| 2024-09-11 | 2.51 | 2.52 | 2.40 | 2.40 | 2.40 | qfq | 24,815,600 | 60,637,278 | -5.51% |
| 2024-09-10 | 2.56 | 2.65 | 2.48 | 2.54 | 2.54 | qfq | 31,556,852 | 81,935,510 | 5.39% |
| 2024-09-09 | 2.37 | 2.43 | 2.33 | 2.41 | 2.41 | qfq | 4,040,400 | 9,660,074 | 0.84% |
| 2024-09-06 | 2.42 | 2.45 | 2.39 | 2.39 | 2.39 | qfq | 4,141,200 | 9,983,433 | -1.65% |
| 2024-09-05 | 2.41 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 4,305,500 | 10,453,457 | 0.83% |
| 2024-09-04 | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 4,410,200 | 10,681,160 | -2.03% |
| 2024-09-03 | 2.44 | 2.50 | 2.42 | 2.46 | 2.46 | qfq | 4,413,702 | 10,879,840 | 0.00% |
| 2024-09-02 | 2.46 | 2.54 | 2.46 | 2.46 | 2.46 | qfq | 7,510,900 | 18,731,000 | 0.00% |
| 2024-08-30 | 2.43 | 2.50 | 2.39 | 2.46 | 2.46 | qfq | 7,322,801 | 18,028,161 | 2.07% |
| 2024-08-29 | 2.43 | 2.43 | 2.34 | 2.41 | 2.41 | qfq | 5,812,800 | 13,871,744 | -0.41% |
| 2024-08-28 | 2.36 | 2.45 | 2.33 | 2.42 | 2.42 | qfq | 7,598,501 | 18,324,070 | 2.98% |
| 2024-08-27 | 2.42 | 2.43 | 2.34 | 2.35 | 2.35 | qfq | 3,917,400 | 9,338,204 | -2.08% |
| 2024-08-26 | 2.35 | 2.43 | 2.35 | 2.40 | 2.40 | qfq | 4,149,700 | 9,950,135 | 1.69% |
| 2024-08-23 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 3,818,900 | 8,996,351 | -1.26% |
| 2024-08-22 | 2.38 | 2.43 | 2.38 | 2.39 | 2.39 | qfq | 3,894,100 | 9,339,117 | -0.42% |
| 2024-08-21 | 2.39 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 3,573,100 | 8,588,330 | -0.83% |
| 2024-08-20 | 2.46 | 2.50 | 2.39 | 2.42 | 2.42 | qfq | 8,243,100 | 20,037,637 | -2.42% |
| 2024-08-19 | 2.46 | 2.51 | 2.43 | 2.48 | 2.48 | qfq | 4,433,600 | 11,007,552 | 0.00% |
| 2024-08-16 | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 7,434,200 | 18,694,976 | -3.13% |
| 2024-08-15 | 2.53 | 2.59 | 2.49 | 2.56 | 2.56 | qfq | 8,726,800 | 22,183,890 | 1.59% |
| 2024-08-14 | 2.52 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 5,462,300 | 13,889,768 | -0.79% |
| 2024-08-13 | 2.51 | 2.57 | 2.49 | 2.54 | 2.54 | qfq | 6,612,500 | 16,707,861 | 0.79% |
| 2024-08-12 | 2.54 | 2.60 | 2.51 | 2.52 | 2.52 | qfq | 8,788,600 | 22,383,212 | -1.56% |
| 2024-08-09 | 2.66 | 2.68 | 2.55 | 2.56 | 2.56 | qfq | 13,431,600 | 34,996,616 | -4.83% |
| 2024-08-08 | 2.62 | 2.80 | 2.57 | 2.69 | 2.69 | qfq | 18,439,000 | 49,431,785 | 2.67% |
| 2024-08-07 | 2.64 | 2.65 | 2.57 | 2.62 | 2.62 | qfq | 11,945,500 | 31,103,789 | -1.87% |
| 2024-08-06 | 2.55 | 2.68 | 2.52 | 2.67 | 2.67 | qfq | 19,452,200 | 50,847,495 | 5.95% |
| 2024-08-05 | 2.55 | 2.61 | 2.52 | 2.52 | 2.52 | qfq | 10,992,400 | 28,256,405 | -1.56% |
| 2024-08-02 | 2.57 | 2.63 | 2.54 | 2.56 | 2.56 | qfq | 12,458,300 | 32,343,807 | -1.16% |
| 2024-08-01 | 2.57 | 2.68 | 2.55 | 2.59 | 2.59 | qfq | 16,557,600 | 43,167,444 | 0.78% |
| 2024-07-31 | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 18,627,100 | 47,595,451 | 0.00% |
| 2024-07-30 | 2.52 | 2.64 | 2.46 | 2.57 | 2.57 | qfq | 22,360,600 | 56,777,770 | 3.21% |
| 2024-07-29 | 2.66 | 2.66 | 2.44 | 2.49 | 2.49 | qfq | 27,117,200 | 68,057,690 | -1.58% |
| 2024-07-26 | 2.26 | 2.53 | 2.26 | 2.53 | 2.53 | qfq | 9,310,800 | 23,110,100 | 10.00% |
| 2024-07-25 | 2.30 | 2.34 | 2.23 | 2.30 | 2.30 | qfq | 10,759,000 | 24,532,048 | -2.13% |
| 2024-07-24 | 2.40 | 2.44 | 2.31 | 2.35 | 2.35 | qfq | 12,077,800 | 28,376,337 | -3.69% |
| 2024-07-23 | 2.34 | 2.45 | 2.31 | 2.44 | 2.44 | qfq | 19,300,400 | 46,544,526 | 4.27% |
| 2024-07-22 | 2.36 | 2.37 | 2.29 | 2.34 | 2.34 | qfq | 8,052,700 | 18,714,945 | -1.27% |
| 2024-07-19 | 2.33 | 2.38 | 2.28 | 2.37 | 2.37 | qfq | 10,127,201 | 23,693,037 | 1.28% |
| 2024-07-18 | 2.38 | 2.39 | 2.26 | 2.34 | 2.34 | qfq | 14,652,600 | 33,860,253 | -3.70% |
| 2024-07-17 | 2.43 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 13,952,100 | 33,618,253 | 0.00% |
| 2024-07-16 | 2.52 | 2.52 | 2.38 | 2.43 | 2.43 | qfq | 21,465,561 | 51,898,819 | -3.19% |
| 2024-07-15 | 2.68 | 2.77 | 2.46 | 2.51 | 2.51 | qfq | 33,443,000 | 85,129,270 | -4.20% |
| 2024-07-12 | 2.44 | 2.62 | 2.39 | 2.62 | 2.62 | qfq | 26,289,900 | 67,110,174 | 10.08% |
| 2024-07-11 | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | qfq | 9,009,500 | 21,218,468 | 10.19% |
| 2024-07-10 | 2.20 | 2.21 | 2.15 | 2.16 | 2.16 | qfq | 3,711,600 | 8,083,098 | -1.82% |
| 2024-07-09 | 2.19 | 2.22 | 2.13 | 2.20 | 2.20 | qfq | 5,045,400 | 10,986,859 | 0.46% |
| 2024-07-08 | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | qfq | 4,553,600 | 10,044,970 | -3.95% |
| 2024-07-05 | 2.23 | 2.29 | 2.19 | 2.28 | 2.28 | qfq | 4,627,200 | 10,425,986 | 2.24% |
| 2024-07-04 | 2.34 | 2.35 | 2.22 | 2.23 | 2.23 | qfq | 6,628,700 | 14,993,328 | -5.11% |
| 2024-07-03 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 3,122,000 | 7,341,267 | -0.42% |
| 2024-07-02 | 2.31 | 2.39 | 2.27 | 2.36 | 2.36 | qfq | 5,652,300 | 13,314,334 | 2.61% |
| 2024-07-01 | 2.26 | 2.31 | 2.23 | 2.30 | 2.30 | qfq | 4,369,600 | 9,957,884 | 1.77% |
| 2024-06-28 | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 4,559,400 | 10,437,300 | 0.00% |
| 2024-06-27 | 2.31 | 2.34 | 2.26 | 2.26 | 2.26 | qfq | 5,817,500 | 13,330,531 | -2.16% |
| 2024-06-26 | 2.22 | 2.32 | 2.16 | 2.31 | 2.31 | qfq | 6,569,800 | 14,833,923 | 3.13% |
| 2024-06-25 | 2.22 | 2.29 | 2.19 | 2.24 | 2.24 | qfq | 7,064,400 | 15,842,950 | 1.82% |
| 2024-06-24 | 2.28 | 2.30 | 2.19 | 2.20 | 2.20 | qfq | 6,023,000 | 13,409,094 | -4.76% |
| 2024-06-21 | 2.33 | 2.36 | 2.27 | 2.31 | 2.31 | qfq | 4,647,000 | 10,757,126 | -0.43% |
| 2024-06-20 | 2.34 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 6,421,600 | 15,038,552 | -1.69% |
| 2024-06-19 | 2.40 | 2.43 | 2.34 | 2.36 | 2.36 | qfq | 5,364,500 | 12,749,954 | -0.42% |
| 2024-06-18 | 2.33 | 2.40 | 2.29 | 2.37 | 2.37 | qfq | 5,022,300 | 11,854,725 | 3.04% |
| 2024-06-17 | 2.38 | 2.40 | 2.29 | 2.30 | 2.30 | qfq | 4,586,600 | 10,669,539 | -3.77% |
| 2024-06-14 | 2.38 | 2.41 | 2.31 | 2.39 | 2.39 | qfq | 4,615,500 | 10,949,457 | 0.42% |
| 2024-06-13 | 2.49 | 2.49 | 2.36 | 2.38 | 2.38 | qfq | 6,125,300 | 14,705,020 | -3.25% |
| 2024-06-12 | 2.37 | 2.47 | 2.34 | 2.46 | 2.46 | qfq | 7,874,900 | 19,139,004 | 3.80% |
| 2024-06-11 | 2.36 | 2.39 | 2.26 | 2.37 | 2.37 | qfq | 7,391,700 | 17,204,088 | 0.42% |
| 2024-06-07 | 2.23 | 2.38 | 2.23 | 2.36 | 2.36 | qfq | 11,433,900 | 26,684,112 | 5.83% |
| 2024-06-06 | 2.36 | 2.40 | 2.17 | 2.23 | 2.23 | qfq | 14,994,102 | 33,696,999 | -6.30% |
| 2024-06-05 | 2.42 | 2.45 | 2.35 | 2.38 | 2.38 | qfq | 7,813,202 | 18,667,091 | -2.86% |
| 2024-06-04 | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | qfq | 7,679,080 | 18,864,479 | -2.78% |
| 2024-06-03 | 2.62 | 2.62 | 2.49 | 2.52 | 2.52 | qfq | 9,433,000 | 23,893,446 | -3.82% |
| 2024-05-31 | 2.62 | 2.65 | 2.60 | 2.62 | 2.62 | qfq | 5,750,900 | 15,098,477 | -1.50% |
| 2024-05-30 | 2.66 | 2.74 | 2.63 | 2.66 | 2.66 | qfq | 9,290,300 | 24,983,178 | 0.38% |
| 2024-05-29 | 2.64 | 2.70 | 2.61 | 2.65 | 2.65 | qfq | 6,195,000 | 16,507,443 | 0.00% |
| 2024-05-28 | 2.70 | 2.72 | 2.62 | 2.65 | 2.65 | qfq | 6,603,000 | 17,596,957 | -2.21% |
| 2024-05-27 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | qfq | 6,191,501 | 16,658,857 | 0.74% |
| 2024-05-24 | 2.73 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 8,497,799 | 23,022,812 | 0.00% |
| 2024-05-23 | 2.79 | 2.81 | 2.67 | 2.69 | 2.69 | qfq | 14,224,897 | 38,663,872 | -5.61% |
| 2024-05-22 | 2.84 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 8,966,081 | 25,615,661 | 1.06% |
| 2024-05-21 | 2.93 | 2.93 | 2.80 | 2.82 | 2.82 | qfq | 11,811,857 | 33,525,448 | -3.09% |
| 2024-05-20 | 2.96 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 13,481,300 | 39,695,405 | -1.02% |
| 2024-05-17 | 2.87 | 2.94 | 2.83 | 2.94 | 2.94 | qfq | 14,626,500 | 42,408,022 | 3.16% |
| 2024-05-16 | 2.85 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 14,103,300 | 40,750,508 | -0.35% |
| 2024-05-15 | 2.81 | 2.90 | 2.77 | 2.86 | 2.86 | qfq | 13,635,400 | 38,870,582 | 0.70% |
| 2024-05-14 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | qfq | 15,414,300 | 44,022,879 | 1.07% |
| 2024-05-13 | 2.90 | 2.93 | 2.77 | 2.81 | 2.81 | qfq | 19,871,880 | 55,985,106 | -4.42% |
| 2024-05-10 | 3.04 | 3.08 | 2.92 | 2.94 | 2.94 | qfq | 26,567,580 | 78,771,895 | -2.97% |
| 2024-05-09 | 3.13 | 3.18 | 2.99 | 3.03 | 3.03 | qfq | 44,912,680 | 137,299,158 | -6.77% |
| 2024-05-08 | 3.29 | 3.61 | 3.13 | 3.25 | 3.25 | qfq | 65,440,097 | 219,309,384 | -0.91% |
| 2024-05-07 | 2.95 | 3.28 | 2.92 | 3.28 | 3.28 | qfq | 39,519,897 | 121,490,592 | 10.07% |
| 2024-05-06 | 2.80 | 3.10 | 2.77 | 2.98 | 2.98 | qfq | 42,051,070 | 122,367,453 | 3.83% |
| 2024-04-30 | 2.70 | 2.98 | 2.70 | 2.87 | 2.87 | qfq | 44,888,800 | 130,141,275 | 5.90% |
| 2024-04-29 | 2.63 | 2.78 | 2.57 | 2.71 | 2.71 | qfq | 33,080,200 | 89,307,388 | -4.91% |
| 2024-04-26 | 2.67 | 2.85 | 2.55 | 2.85 | 2.85 | qfq | 25,223,150 | 69,112,303 | 10.04% |
| 2024-04-25 | 2.35 | 2.59 | 2.32 | 2.59 | 2.59 | qfq | 13,192,000 | 32,516,254 | 10.21% |
| 2024-04-24 | 2.39 | 2.47 | 2.32 | 2.35 | 2.35 | qfq | 15,769,500 | 37,492,016 | -1.67% |
| 2024-04-23 | 2.19 | 2.39 | 2.18 | 2.39 | 2.39 | qfq | 6,816,700 | 15,859,993 | 10.14% |
| 2024-04-22 | 2.25 | 2.27 | 2.14 | 2.17 | 2.17 | qfq | 8,389,500 | 18,295,368 | -3.56% |
| 2024-04-19 | 2.33 | 2.34 | 2.23 | 2.25 | 2.25 | qfq | 7,521,000 | 17,100,627 | -3.02% |
| 2024-04-18 | 2.38 | 2.41 | 2.24 | 2.32 | 2.32 | qfq | 11,612,100 | 26,877,874 | -2.52% |
| 2024-04-17 | 2.29 | 2.43 | 2.22 | 2.38 | 2.38 | qfq | 16,111,703 | 38,099,465 | 3.03% |
| 2024-04-16 | 2.39 | 2.44 | 2.31 | 2.31 | 2.31 | qfq | 5,021,200 | 11,719,973 | -10.12% |
| 2024-04-15 | 2.80 | 2.84 | 2.57 | 2.57 | 2.57 | qfq | 14,503,200 | 37,961,979 | -9.82% |
| 2024-04-12 | 2.76 | 2.91 | 2.76 | 2.85 | 2.85 | qfq | 15,822,584 | 44,856,221 | 3.26% |
| 2024-04-11 | 2.73 | 2.87 | 2.70 | 2.76 | 2.76 | qfq | 15,218,800 | 42,467,632 | -1.08% |
| 2024-04-10 | 2.93 | 3.10 | 2.75 | 2.79 | 2.79 | qfq | 23,653,772 | 67,735,857 | -3.13% |
| 2024-04-09 | 2.85 | 2.96 | 2.79 | 2.88 | 2.88 | qfq | 27,572,030 | 79,669,295 | -1.71% |
| 2024-04-08 | 2.98 | 3.09 | 2.93 | 2.93 | 2.93 | qfq | 36,033,300 | 106,841,964 | -9.85% |
| 2024-04-03 | 3.72 | 3.72 | 3.10 | 3.25 | 3.25 | qfq | 63,752,770 | 218,356,305 | -4.41% |
| 2024-04-02 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | qfq | 6,792,100 | 23,093,140 | 10.03% |
| 2024-04-01 | 2.83 | 3.09 | 2.82 | 3.09 | 3.09 | qfq | 6,930,178 | 20,859,183 | 9.96% |
| 2024-03-29 | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 6,993,600 | 19,641,887 | 0.72% |
| 2024-03-28 | 2.72 | 2.85 | 2.72 | 2.79 | 2.79 | qfq | 8,452,085 | 23,575,846 | 2.20% |
| 2024-03-27 | 2.82 | 2.85 | 2.71 | 2.73 | 2.73 | qfq | 7,343,200 | 20,406,048 | -3.19% |
| 2024-03-26 | 2.80 | 2.84 | 2.75 | 2.82 | 2.82 | qfq | 8,149,900 | 22,796,337 | 0.00% |
| 2024-03-25 | 2.85 | 2.90 | 2.79 | 2.82 | 2.82 | qfq | 7,418,900 | 21,057,406 | -1.40% |
| 2024-03-22 | 2.93 | 2.95 | 2.83 | 2.86 | 2.86 | qfq | 8,191,400 | 23,564,234 | -1.72% |
| 2024-03-21 | 2.92 | 2.95 | 2.85 | 2.91 | 2.91 | qfq | 7,262,300 | 21,047,400 | -0.34% |
| 2024-03-20 | 2.84 | 2.92 | 2.83 | 2.92 | 2.92 | qfq | 7,742,500 | 22,349,660 | 3.18% |
| 2024-03-19 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 5,258,900 | 14,951,153 | 0.00% |
| 2024-03-18 | 2.81 | 2.85 | 2.79 | 2.83 | 2.83 | qfq | 7,168,776 | 20,220,631 | 1.43% |
| 2024-03-15 | 2.68 | 2.79 | 2.67 | 2.79 | 2.79 | qfq | 8,522,300 | 23,372,004 | 3.33% |
| 2024-03-14 | 2.70 | 2.74 | 2.64 | 2.70 | 2.70 | qfq | 7,650,000 | 20,610,865 | 0.00% |
| 2024-03-13 | 2.76 | 2.78 | 2.66 | 2.70 | 2.70 | qfq | 7,322,000 | 19,797,432 | -1.82% |
| 2024-03-12 | 2.68 | 2.75 | 2.63 | 2.75 | 2.75 | qfq | 8,855,100 | 23,897,788 | 2.61% |
| 2024-03-11 | 2.62 | 2.68 | 2.59 | 2.68 | 2.68 | qfq | 6,112,100 | 16,098,652 | 2.29% |
| 2024-03-08 | 2.65 | 2.66 | 2.54 | 2.62 | 2.62 | qfq | 5,119,800 | 13,265,041 | 0.38% |
| 2024-03-07 | 2.59 | 2.68 | 2.56 | 2.61 | 2.61 | qfq | 7,295,900 | 19,168,806 | 1.16% |
| 2024-03-06 | 2.54 | 2.62 | 2.50 | 2.58 | 2.58 | qfq | 7,799,000 | 20,049,868 | 2.38% |
| 2024-03-05 | 2.63 | 2.64 | 2.51 | 2.52 | 2.52 | qfq | 9,076,600 | 23,212,849 | -5.26% |
| 2024-03-04 | 2.67 | 2.78 | 2.60 | 2.66 | 2.66 | qfq | 7,807,200 | 20,742,316 | -1.12% |
| 2024-03-01 | 2.66 | 2.72 | 2.58 | 2.69 | 2.69 | qfq | 10,863,283 | 28,829,782 | 2.28% |
| 2024-02-29 | 2.56 | 2.67 | 2.48 | 2.63 | 2.63 | qfq | 13,439,883 | 34,950,094 | 3.14% |
| 2024-02-28 | 2.83 | 2.98 | 2.53 | 2.55 | 2.55 | qfq | 22,384,383 | 61,878,673 | -8.93% |
| 2024-02-27 | 2.72 | 2.81 | 2.69 | 2.80 | 2.80 | qfq | 11,787,900 | 32,591,259 | 2.56% |
| 2024-02-26 | 2.75 | 2.84 | 2.67 | 2.73 | 2.73 | qfq | 11,303,836 | 31,283,895 | -0.36% |
| 2024-02-23 | 2.56 | 2.77 | 2.56 | 2.74 | 2.74 | qfq | 12,511,600 | 33,142,060 | 6.61% |
| 2024-02-22 | 2.54 | 2.59 | 2.47 | 2.57 | 2.57 | qfq | 9,927,100 | 25,111,874 | 1.98% |
| 2024-02-21 | 2.35 | 2.61 | 2.33 | 2.52 | 2.52 | qfq | 17,174,431 | 43,058,146 | 5.88% |
| 2024-02-20 | 2.21 | 2.39 | 2.19 | 2.38 | 2.38 | qfq | 15,663,521 | 36,031,291 | 7.21% |
| 2024-02-19 | 2.11 | 2.25 | 2.09 | 2.22 | 2.22 | qfq | 18,870,518 | 41,313,854 | 5.21% |
| 2024-02-08 | 1.88 | 2.13 | 1.84 | 2.11 | 2.11 | qfq | 29,668,533 | 57,222,491 | 3.43% |
| 2024-02-07 | 2.28 | 2.33 | 2.04 | 2.04 | 2.04 | qfq | 18,482,100 | 38,239,907 | -10.13% |
| 2024-02-06 | 2.27 | 2.39 | 2.27 | 2.27 | 2.27 | qfq | 21,213,700 | 48,665,343 | -9.92% |
| 2024-02-05 | 2.76 | 2.77 | 2.52 | 2.52 | 2.52 | qfq | 5,806,800 | 14,881,065 | -10.00% |
| 2024-02-02 | 3.00 | 3.06 | 2.68 | 2.80 | 2.80 | qfq | 14,884,400 | 42,777,291 | -5.72% |
| 2024-02-01 | 3.04 | 3.09 | 2.90 | 2.97 | 2.97 | qfq | 10,588,500 | 31,569,416 | -2.94% |
| 2024-01-31 | 3.29 | 3.33 | 3.06 | 3.06 | 3.06 | qfq | 11,702,126 | 37,364,023 | -6.71% |
| 2024-01-30 | 3.41 | 3.45 | 3.27 | 3.28 | 3.28 | qfq | 8,934,100 | 29,955,333 | -4.65% |
| 2024-01-29 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | qfq | 9,501,600 | 33,095,639 | -3.10% |
| 2024-01-26 | 3.47 | 3.64 | 3.47 | 3.55 | 3.55 | qfq | 9,953,117 | 35,694,228 | 1.43% |
| 2024-01-25 | 3.39 | 3.52 | 3.37 | 3.50 | 3.50 | qfq | 10,760,300 | 37,049,828 | 2.94% |
| 2024-01-24 | 3.34 | 3.46 | 3.24 | 3.40 | 3.40 | qfq | 12,662,017 | 42,574,318 | 1.19% |
| 2024-01-23 | 3.38 | 3.45 | 3.26 | 3.36 | 3.36 | qfq | 15,586,533 | 51,762,042 | -1.47% |
| 2024-01-22 | 3.71 | 3.73 | 3.39 | 3.41 | 3.41 | qfq | 14,205,303 | 50,732,943 | -8.09% |
| 2024-01-19 | 3.80 | 3.87 | 3.71 | 3.71 | 3.71 | qfq | 9,536,301 | 36,080,840 | -3.13% |
| 2024-01-18 | 3.95 | 3.98 | 3.74 | 3.83 | 3.83 | qfq | 14,840,600 | 56,969,405 | -3.04% |
| 2024-01-17 | 4.07 | 4.11 | 3.93 | 3.95 | 3.95 | qfq | 11,552,100 | 46,460,335 | -2.71% |
| 2024-01-16 | 4.10 | 4.15 | 4.01 | 4.06 | 4.06 | qfq | 10,934,400 | 44,574,434 | -0.49% |
| 2024-01-15 | 4.03 | 4.13 | 4.01 | 4.08 | 4.08 | qfq | 6,981,200 | 28,512,351 | 0.74% |
| 2024-01-12 | 4.10 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 9,530,001 | 38,897,735 | -1.22% |
| 2024-01-11 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 10,030,800 | 40,955,955 | 2.50% |
| 2024-01-10 | 4.09 | 4.09 | 3.98 | 4.00 | 4.00 | qfq | 9,387,200 | 37,858,245 | -1.48% |
| 2024-01-09 | 4.06 | 4.13 | 4.01 | 4.06 | 4.06 | qfq | 10,718,000 | 43,601,669 | 0.00% |
| 2024-01-08 | 4.16 | 4.19 | 4.03 | 4.06 | 4.06 | qfq | 15,116,400 | 62,012,464 | -1.93% |
| 2024-01-05 | 4.25 | 4.26 | 4.11 | 4.14 | 4.14 | qfq | 22,525,700 | 93,872,615 | -3.04% |
| 2024-01-04 | 4.23 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 16,622,500 | 70,401,160 | 0.23% |
| 2024-01-03 | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 20,663,600 | 87,949,950 | -2.29% |
| 2024-01-02 | 4.22 | 4.38 | 4.21 | 4.36 | 4.36 | qfq | 38,151,994 | 163,982,503 | 3.07% |
| 2023-12-29 | 4.17 | 4.45 | 4.15 | 4.23 | 4.23 | qfq | 39,780,994 | 168,542,281 | 0.24% |
| 2023-12-28 | 4.21 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 34,903,900 | 145,893,777 | -0.71% |
| 2023-12-27 | 4.31 | 4.35 | 4.17 | 4.25 | 4.25 | qfq | 58,506,427 | 248,393,579 | -3.85% |
| 2023-12-26 | 4.02 | 4.42 | 3.95 | 4.42 | 4.42 | qfq | 34,276,300 | 146,154,307 | 9.95% |
| 2023-12-25 | 4.05 | 4.08 | 3.92 | 4.02 | 4.02 | qfq | 23,763,600 | 95,207,182 | -0.74% |
| 2023-12-22 | 4.16 | 4.30 | 4.01 | 4.05 | 4.05 | qfq | 40,254,530 | 164,828,923 | -1.46% |
| 2023-12-21 | 3.81 | 4.20 | 3.77 | 4.11 | 4.11 | qfq | 34,545,637 | 139,775,031 | 7.59% |
| 2023-12-20 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | qfq | 4,461,700 | 17,218,446 | -1.04% |
| 2023-12-19 | 3.80 | 3.86 | 3.78 | 3.86 | 3.86 | qfq | 4,301,087 | 16,427,385 | 1.31% |
| 2023-12-18 | 3.86 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 4,425,800 | 17,016,975 | -1.55% |
| 2023-12-15 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 5,233,800 | 20,263,678 | 0.26% |
| 2023-12-14 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 4,784,774 | 18,523,362 | -0.52% |
| 2023-12-13 | 3.86 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 7,510,100 | 29,120,343 | 0.52% |
| 2023-12-12 | 3.81 | 3.86 | 3.80 | 3.86 | 3.86 | qfq | 8,847,500 | 33,901,312 | 0.78% |
| 2023-12-11 | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | qfq | 10,628,433 | 40,639,411 | 1.59% |
| 2023-12-08 | 3.92 | 3.94 | 3.77 | 3.77 | 3.77 | qfq | 8,776,300 | 33,635,142 | -4.07% |
| 2023-12-07 | 3.93 | 3.98 | 3.91 | 3.93 | 3.93 | qfq | 5,984,900 | 23,581,644 | -0.51% |
| 2023-12-06 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 6,023,233 | 23,898,866 | 0.00% |
| 2023-12-05 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 5,778,700 | 22,887,679 | -1.25% |
| 2023-12-04 | 3.98 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 9,764,900 | 38,976,144 | 1.01% |
| 2023-12-01 | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 8,353,600 | 33,027,711 | 1.02% |
| 2023-11-30 | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | qfq | 5,502,800 | 21,581,099 | -1.51% |
| 2023-11-29 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 5,707,600 | 22,709,150 | -1.00% |
| 2023-11-28 | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 7,966,120 | 31,932,059 | 1.01% |
| 2023-11-27 | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 6,141,600 | 24,521,059 | -1.49% |
| 2023-11-24 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 6,178,402 | 24,940,138 | -0.25% |
| 2023-11-23 | 4.04 | 4.05 | 4.01 | 4.05 | 4.05 | qfq | 4,746,002 | 19,159,764 | 0.25% |
| 2023-11-22 | 4.03 | 4.07 | 4.02 | 4.04 | 4.04 | qfq | 4,787,800 | 19,342,578 | -0.25% |
| 2023-11-21 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | qfq | 4,482,000 | 18,141,463 | -0.25% |
| 2023-11-20 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 5,765,900 | 23,283,185 | 0.50% |
| 2023-11-17 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | qfq | 7,976,019 | 32,113,314 | 0.50% |
| 2023-11-16 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | qfq | 4,268,400 | 17,176,260 | -0.74% |
| 2023-11-15 | 4.08 | 4.10 | 4.01 | 4.05 | 4.05 | qfq | 5,283,500 | 21,359,043 | 0.00% |
| 2023-11-14 | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 6,992,502 | 28,284,125 | -0.49% |
| 2023-11-13 | 4.02 | 4.07 | 3.97 | 4.07 | 4.07 | qfq | 9,051,900 | 36,367,750 | 1.50% |
| 2023-11-10 | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | qfq | 8,757,900 | 34,893,071 | 0.50% |
| 2023-11-09 | 4.01 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 7,380,000 | 29,284,320 | 0.00% |
| 2023-11-08 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 7,440,100 | 29,652,132 | -0.25% |
| 2023-11-07 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 8,988,800 | 35,685,538 | 1.52% |
| 2023-11-06 | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 6,035,400 | 23,775,090 | -0.25% |
| 2023-11-03 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | qfq | 7,840,300 | 30,938,762 | -0.50% |
| 2023-11-02 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 8,581,900 | 33,854,941 | 0.51% |
| 2023-11-01 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 9,459,800 | 37,249,419 | 0.77% |
| 2023-10-31 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 7,100,800 | 27,734,642 | 0.51% |
| 2023-10-30 | 3.83 | 3.95 | 3.83 | 3.90 | 3.90 | qfq | 9,970,600 | 38,842,130 | 1.04% |
| 2023-10-27 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 8,461,520 | 32,531,326 | 0.78% |
| 2023-10-26 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 7,107,213 | 26,919,413 | 0.79% |
| 2023-10-25 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | qfq | 9,186,720 | 34,709,248 | 1.60% |
| 2023-10-24 | 3.54 | 3.74 | 3.54 | 3.74 | 3.74 | qfq | 10,319,700 | 37,865,466 | 4.76% |
| 2023-10-23 | 3.67 | 3.67 | 3.53 | 3.57 | 3.57 | qfq | 4,938,702 | 17,676,000 | -2.19% |
| 2023-10-20 | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 3,619,400 | 13,144,587 | 0.00% |
| 2023-10-19 | 3.62 | 3.71 | 3.58 | 3.65 | 3.65 | qfq | 5,203,818 | 19,045,616 | 0.55% |
| 2023-10-18 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | qfq | 3,032,906 | 11,105,169 | -2.42% |
| 2023-10-17 | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 3,675,013 | 13,660,386 | 1.09% |
| 2023-10-16 | 3.66 | 3.72 | 3.63 | 3.68 | 3.68 | qfq | 4,652,900 | 17,120,930 | 0.55% |
| 2023-10-13 | 3.74 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 5,444,500 | 20,053,960 | -2.40% |
| 2023-10-12 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 4,404,900 | 16,427,697 | 1.08% |
| 2023-10-11 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | qfq | 5,433,500 | 20,245,042 | -0.54% |
| 2023-10-10 | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 4,595,600 | 17,227,672 | -0.53% |
| 2023-10-09 | 3.82 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 6,428,800 | 24,172,875 | -2.09% |
| 2023-09-28 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | qfq | 8,545,400 | 32,517,619 | 1.59% |
| 2023-09-27 | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 9,433,800 | 35,670,899 | -0.79% |
| 2023-09-26 | 3.81 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 7,346,200 | 27,799,805 | -0.52% |
| 2023-09-25 | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 5,179,800 | 19,747,081 | 0.00% |
| 2023-09-22 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | qfq | 8,091,700 | 30,741,572 | 1.06% |
| 2023-09-21 | 3.77 | 3.79 | 3.73 | 3.78 | 3.78 | qfq | 5,686,600 | 21,371,293 | 0.00% |
| 2023-09-20 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | qfq | 3,702,800 | 13,974,138 | -0.53% |
| 2023-09-19 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 3,599,200 | 13,648,051 | -0.52% |
| 2023-09-18 | 3.78 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 5,349,700 | 20,300,561 | 0.53% |
| 2023-09-15 | 3.81 | 3.81 | 3.76 | 3.80 | 3.80 | qfq | 6,570,200 | 24,859,761 | 0.00% |
| 2023-09-14 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 4,883,600 | 18,487,787 | -0.26% |
| 2023-09-13 | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 5,591,005 | 21,224,480 | -0.26% |
| 2023-09-12 | 3.84 | 3.84 | 3.79 | 3.82 | 3.82 | qfq | 5,676,000 | 21,637,781 | -0.26% |
| 2023-09-11 | 3.80 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 7,435,900 | 28,431,771 | 0.52% |
| 2023-09-08 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 5,749,900 | 21,822,573 | 0.00% |
| 2023-09-07 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 6,712,900 | 25,676,086 | -1.55% |
| 2023-09-06 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 9,308,800 | 35,843,734 | 1.31% |
| 2023-09-05 | 3.81 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 10,499,522 | 39,980,726 | 0.26% |
| 2023-09-04 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 6,056,100 | 22,918,274 | 1.06% |
| 2023-09-01 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | qfq | 6,439,200 | 24,134,344 | 0.53% |
| 2023-08-31 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 5,667,700 | 21,207,570 | -0.53% |
| 2023-08-30 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | qfq | 5,249,800 | 19,839,937 | -0.26% |
| 2023-08-29 | 3.69 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 5,852,100 | 22,011,464 | 2.16% |
| 2023-08-28 | 3.81 | 3.84 | 3.68 | 3.70 | 3.70 | qfq | 7,103,810 | 26,622,652 | 1.37% |
| 2023-08-25 | 3.65 | 3.77 | 3.62 | 3.65 | 3.65 | qfq | 5,591,000 | 20,657,660 | 0.00% |
| 2023-08-24 | 3.66 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 2,909,700 | 10,669,790 | -0.27% |
| 2023-08-23 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 3,875,700 | 14,276,277 | -2.14% |
| 2023-08-22 | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 5,278,000 | 19,652,066 | -0.27% |
| 2023-08-21 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 3,294,900 | 12,407,625 | 0.00% |
| 2023-08-18 | 3.76 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 3,558,300 | 13,414,811 | -0.79% |
| 2023-08-17 | 3.67 | 3.78 | 3.67 | 3.78 | 3.78 | qfq | 5,238,800 | 19,545,267 | 2.16% |
| 2023-08-16 | 3.74 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 2,398,700 | 8,936,105 | -1.33% |
| 2023-08-15 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 4,166,300 | 15,661,960 | 0.54% |
| 2023-08-14 | 3.66 | 3.78 | 3.63 | 3.73 | 3.73 | qfq | 5,237,700 | 19,443,735 | 1.91% |
| 2023-08-11 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | qfq | 3,455,683 | 12,755,381 | -1.35% |
| 2023-08-10 | 3.70 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 2,768,600 | 10,237,870 | 0.82% |
| 2023-08-09 | 3.72 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 3,273,800 | 12,098,405 | -1.34% |
| 2023-08-08 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | qfq | 3,425,500 | 12,645,589 | 1.08% |
| 2023-08-07 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 3,378,023 | 12,448,987 | -0.81% |
| 2023-08-04 | 3.82 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 5,733,300 | 21,445,814 | -2.36% |
| 2023-08-03 | 3.84 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 6,515,400 | 24,791,304 | -0.26% |
| 2023-08-02 | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 7,433,800 | 28,275,880 | 1.33% |
| 2023-08-01 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 4,591,400 | 17,271,096 | 0.27% |
| 2023-07-31 | 3.71 | 3.78 | 3.70 | 3.76 | 3.76 | qfq | 6,733,177 | 25,210,244 | 1.62% |
| 2023-07-28 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | qfq | 4,010,800 | 14,775,039 | 1.09% |
| 2023-07-27 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 4,294,700 | 15,800,092 | 0.00% |
| 2023-07-26 | 3.61 | 3.68 | 3.61 | 3.66 | 3.66 | qfq | 4,037,100 | 14,739,828 | 1.10% |
| 2023-07-25 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | qfq | 3,926,805 | 14,174,326 | 1.69% |
| 2023-07-24 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | qfq | 4,349,973 | 15,498,433 | 0.56% |
| 2023-07-21 | 3.51 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 2,502,100 | 8,860,210 | 0.28% |
| 2023-07-20 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | qfq | 2,621,800 | 9,284,206 | -0.28% |
| 2023-07-19 | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 2,427,200 | 8,575,673 | 0.28% |
| 2023-07-18 | 3.53 | 3.55 | 3.48 | 3.53 | 3.53 | qfq | 2,760,300 | 9,709,980 | 0.00% |
| 2023-07-17 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | qfq | 5,026,200 | 17,529,644 | -0.56% |