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
曲美家居603818.SH
最近收盘价3.162026-07-17
最近交易日2026-07-17
成交量（股）40,745,200
成交额（元）130,870,995
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-11-28 | 2024-12-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.36 | 3.36 | 3.14 | 3.16 | 3.16 | qfq | 40,745,200 | 130,870,995 | -5.11% |
| 2026-07-16 | 3.28 | 3.45 | 3.24 | 3.33 | 3.33 | qfq | 28,259,400 | 94,636,519 | 0.00% |
| 2026-07-15 | 3.15 | 3.35 | 3.12 | 3.33 | 3.33 | qfq | 31,138,900 | 100,384,485 | 4.72% |
| 2026-07-14 | 3.21 | 3.23 | 3.11 | 3.18 | 3.18 | qfq | 27,597,900 | 87,427,809 | -2.15% |
| 2026-07-13 | 3.45 | 3.50 | 3.18 | 3.25 | 3.25 | qfq | 33,643,122 | 110,721,367 | -5.80% |
| 2026-07-10 | 3.33 | 3.58 | 3.33 | 3.45 | 3.45 | qfq | 43,342,400 | 151,396,912 | 2.99% |
| 2026-07-09 | 3.23 | 3.37 | 3.12 | 3.35 | 3.35 | qfq | 32,735,100 | 107,381,868 | 2.13% |
| 2026-07-08 | 3.17 | 3.31 | 3.13 | 3.28 | 3.28 | qfq | 36,230,200 | 117,445,293 | 2.82% |
| 2026-07-07 | 3.15 | 3.25 | 3.10 | 3.19 | 3.19 | qfq | 27,746,800 | 87,932,038 | 1.27% |
| 2026-07-06 | 3.25 | 3.32 | 3.13 | 3.15 | 3.15 | qfq | 37,687,700 | 121,242,065 | -1.25% |
| 2026-07-03 | 3.30 | 3.59 | 3.18 | 3.19 | 3.19 | qfq | 80,963,100 | 272,726,331 | -6.18% |
| 2026-07-02 | 3.08 | 3.40 | 3.05 | 3.40 | 3.40 | qfq | 79,944,898 | 265,552,234 | 10.03% |
| 2026-07-01 | 2.97 | 3.15 | 2.95 | 3.09 | 3.09 | qfq | 40,372,077 | 124,287,312 | 4.04% |
| 2026-06-30 | 2.87 | 3.00 | 2.86 | 2.97 | 2.97 | qfq | 20,947,900 | 61,939,650 | 2.41% |
| 2026-06-29 | 2.87 | 2.93 | 2.78 | 2.90 | 2.90 | qfq | 20,048,882 | 57,535,498 | -0.68% |
| 2026-06-26 | 3.03 | 3.04 | 2.80 | 2.92 | 2.92 | qfq | 31,313,300 | 90,919,757 | -1.68% |
| 2026-06-25 | 2.92 | 3.01 | 2.90 | 2.97 | 2.97 | qfq | 21,161,095 | 62,381,364 | 0.00% |
| 2026-06-24 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | qfq | 24,291,897 | 71,865,323 | 0.00% |
| 2026-06-23 | 3.04 | 3.16 | 2.96 | 2.97 | 2.97 | qfq | 35,126,749 | 106,700,621 | -1.98% |
| 2026-06-22 | 2.97 | 3.15 | 2.90 | 3.03 | 3.03 | qfq | 36,846,099 | 110,385,505 | 2.71% |
| 2026-06-18 | 2.79 | 3.07 | 2.72 | 2.95 | 2.95 | qfq | 38,396,292 | 113,081,895 | 5.73% |
| 2026-06-17 | 2.87 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 12,913,400 | 36,305,171 | -2.79% |
| 2026-06-16 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | qfq | 13,911,077 | 39,815,602 | -2.38% |
| 2026-06-15 | 3.01 | 3.08 | 2.92 | 2.94 | 2.94 | qfq | 14,369,700 | 42,944,188 | -2.33% |
| 2026-06-12 | 2.96 | 3.02 | 2.88 | 3.01 | 3.01 | qfq | 14,039,100 | 41,654,857 | 3.44% |
| 2026-06-11 | 2.93 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 10,852,500 | 31,612,841 | -1.02% |
| 2026-06-10 | 2.97 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 12,803,900 | 37,527,349 | -2.00% |
| 2026-06-09 | 3.00 | 3.06 | 2.93 | 3.00 | 3.00 | qfq | 16,028,400 | 47,976,977 | 0.33% |
| 2026-06-08 | 3.02 | 3.12 | 2.90 | 2.99 | 2.99 | qfq | 17,501,800 | 52,783,874 | -3.86% |
| 2026-06-05 | 3.09 | 3.15 | 3.00 | 3.11 | 3.11 | qfq | 18,126,500 | 55,991,269 | -0.32% |
| 2026-06-04 | 3.13 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 21,674,049 | 66,356,131 | -1.27% |
| 2026-06-03 | 3.17 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 22,049,000 | 68,776,918 | -0.63% |
| 2026-06-02 | 3.32 | 3.36 | 3.15 | 3.18 | 3.18 | qfq | 20,515,500 | 65,849,684 | -4.22% |
| 2026-06-01 | 3.16 | 3.38 | 3.11 | 3.32 | 3.32 | qfq | 23,245,497 | 76,448,142 | 5.40% |
| 2026-05-29 | 3.22 | 3.27 | 3.11 | 3.15 | 3.15 | qfq | 20,414,897 | 65,285,154 | -1.87% |
| 2026-05-28 | 3.18 | 3.27 | 3.14 | 3.21 | 3.21 | qfq | 18,402,504 | 59,026,465 | 0.63% |
| 2026-05-27 | 3.35 | 3.36 | 3.14 | 3.19 | 3.19 | qfq | 23,090,600 | 73,952,535 | -4.78% |
| 2026-05-26 | 3.50 | 3.52 | 3.30 | 3.35 | 3.35 | qfq | 16,986,800 | 57,189,715 | -4.01% |
| 2026-05-25 | 3.58 | 3.62 | 3.46 | 3.49 | 3.49 | qfq | 13,454,700 | 47,273,786 | -1.97% |
| 2026-05-22 | 3.52 | 3.59 | 3.45 | 3.56 | 3.56 | qfq | 11,999,600 | 42,177,391 | 1.71% |
| 2026-05-21 | 3.66 | 3.71 | 3.48 | 3.50 | 3.50 | qfq | 13,704,000 | 49,378,940 | -5.15% |
| 2026-05-20 | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 17,564,300 | 64,484,634 | -0.54% |
| 2026-05-19 | 3.73 | 3.83 | 3.64 | 3.71 | 3.71 | qfq | 14,028,400 | 52,284,144 | 0.54% |
| 2026-05-18 | 3.77 | 3.78 | 3.60 | 3.69 | 3.69 | qfq | 22,712,500 | 83,089,814 | -2.38% |
| 2026-05-15 | 3.77 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 17,148,900 | 64,668,923 | 0.00% |
| 2026-05-14 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | qfq | 13,669,445 | 51,756,185 | -0.26% |
| 2026-05-13 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 12,577,500 | 47,764,173 | 0.00% |
| 2026-05-12 | 3.88 | 3.89 | 3.76 | 3.79 | 3.79 | qfq | 16,254,263 | 62,107,119 | -1.81% |
| 2026-05-11 | 3.82 | 3.89 | 3.80 | 3.86 | 3.86 | qfq | 16,991,800 | 65,498,094 | 1.05% |
| 2026-05-08 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 19,480,200 | 74,593,948 | 2.14% |
| 2026-05-07 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 21,755,384 | 81,753,337 | -0.27% |
| 2026-05-06 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 22,241,545 | 83,757,282 | 1.35% |
| 2026-04-30 | 3.59 | 3.75 | 3.57 | 3.70 | 3.70 | qfq | 27,457,045 | 101,329,159 | 4.82% |
| 2026-04-29 | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | qfq | 13,194,100 | 46,755,422 | 1.44% |
| 2026-04-28 | 3.46 | 3.53 | 3.41 | 3.48 | 3.48 | qfq | 13,780,300 | 47,814,963 | 0.58% |
| 2026-04-27 | 3.40 | 3.49 | 3.32 | 3.46 | 3.46 | qfq | 17,859,800 | 60,682,856 | 1.76% |
| 2026-04-24 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 11,550,500 | 39,025,510 | 0.59% |
| 2026-04-23 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | qfq | 11,104,100 | 37,183,280 | 0.90% |
| 2026-04-22 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 9,697,400 | 32,599,568 | -1.47% |
| 2026-04-21 | 3.39 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 14,888,233 | 50,690,843 | 0.00% |
| 2026-04-20 | 3.39 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 14,239,100 | 48,054,923 | 1.19% |
| 2026-04-17 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 13,048,300 | 44,109,118 | -2.33% |
| 2026-04-16 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 10,782,500 | 36,791,897 | 1.47% |
| 2026-04-15 | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 9,616,600 | 32,560,329 | -1.45% |
| 2026-04-14 | 3.45 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 11,641,900 | 39,571,106 | 0.29% |
| 2026-04-13 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | qfq | 10,551,084 | 36,108,899 | -0.87% |
| 2026-04-10 | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 11,511,900 | 39,700,042 | 2.37% |
| 2026-04-09 | 3.47 | 3.50 | 3.38 | 3.38 | 3.38 | qfq | 12,777,300 | 43,656,000 | -2.87% |
| 2026-04-08 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 12,287,800 | 42,711,375 | 1.46% |
| 2026-04-07 | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | qfq | 15,490,784 | 52,360,596 | 3.63% |
| 2026-04-03 | 3.50 | 3.51 | 3.31 | 3.31 | 3.31 | qfq | 14,397,300 | 48,483,939 | -5.16% |
| 2026-04-02 | 3.59 | 3.59 | 3.46 | 3.49 | 3.49 | qfq | 10,749,253 | 37,773,059 | -2.51% |
| 2026-04-01 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 12,281,800 | 43,900,580 | 0.85% |
| 2026-03-31 | 3.62 | 3.68 | 3.53 | 3.55 | 3.55 | qfq | 11,567,200 | 41,817,506 | -1.93% |
| 2026-03-30 | 3.52 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 13,146,400 | 46,853,233 | 0.84% |
| 2026-03-27 | 3.48 | 3.60 | 3.46 | 3.59 | 3.59 | qfq | 10,079,600 | 35,885,563 | 1.99% |
| 2026-03-26 | 3.57 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 12,725,900 | 45,360,652 | -1.40% |
| 2026-03-25 | 3.52 | 3.59 | 3.45 | 3.57 | 3.57 | qfq | 11,857,000 | 42,160,109 | 1.42% |
| 2026-03-24 | 3.45 | 3.52 | 3.31 | 3.52 | 3.52 | qfq | 17,962,708 | 61,358,514 | 7.32% |
| 2026-03-23 | 3.50 | 3.54 | 3.23 | 3.28 | 3.28 | qfq | 20,638,700 | 69,842,872 | -7.87% |
| 2026-03-20 | 3.71 | 3.74 | 3.55 | 3.56 | 3.56 | qfq | 12,940,200 | 46,747,529 | -3.78% |
| 2026-03-19 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | qfq | 12,645,600 | 47,252,018 | -2.89% |
| 2026-03-18 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 10,105,900 | 38,174,778 | 0.53% |
| 2026-03-17 | 3.86 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 12,820,400 | 49,218,980 | -1.56% |
| 2026-03-16 | 3.79 | 3.91 | 3.79 | 3.85 | 3.85 | qfq | 14,882,000 | 57,419,259 | 0.52% |
| 2026-03-13 | 3.81 | 3.90 | 3.78 | 3.83 | 3.83 | qfq | 10,023,700 | 38,593,867 | 0.26% |
| 2026-03-12 | 3.86 | 3.89 | 3.80 | 3.82 | 3.82 | qfq | 9,955,700 | 38,241,541 | -1.04% |
| 2026-03-11 | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | qfq | 9,153,500 | 35,384,343 | -0.77% |
| 2026-03-10 | 3.84 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 10,223,200 | 39,565,913 | 2.91% |
| 2026-03-09 | 3.86 | 3.86 | 3.73 | 3.78 | 3.78 | qfq | 14,628,200 | 55,313,138 | -1.82% |
| 2026-03-06 | 3.71 | 3.86 | 3.69 | 3.85 | 3.85 | qfq | 13,663,100 | 51,991,716 | 4.05% |
| 2026-03-05 | 3.69 | 3.76 | 3.67 | 3.70 | 3.70 | qfq | 12,856,300 | 47,808,824 | 1.37% |
| 2026-03-04 | 3.63 | 3.71 | 3.61 | 3.65 | 3.65 | qfq | 16,761,500 | 61,140,447 | -1.35% |
| 2026-03-03 | 3.78 | 3.83 | 3.66 | 3.70 | 3.70 | qfq | 16,160,300 | 60,967,878 | -1.60% |
| 2026-03-02 | 3.85 | 3.91 | 3.75 | 3.76 | 3.76 | qfq | 14,375,700 | 54,856,692 | -2.84% |
| 2026-02-27 | 3.93 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 12,025,300 | 46,716,189 | -1.02% |
| 2026-02-26 | 3.91 | 4.04 | 3.89 | 3.91 | 3.91 | qfq | 14,842,900 | 58,584,196 | -1.76% |
| 2026-02-25 | 3.98 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 11,264,500 | 45,124,022 | 0.00% |
| 2026-02-24 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | qfq | 14,358,800 | 56,738,777 | 3.38% |
| 2026-02-13 | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 11,230,900 | 43,497,119 | -1.03% |
| 2026-02-12 | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | qfq | 13,275,800 | 52,086,587 | -2.26% |
| 2026-02-11 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 12,074,400 | 48,104,907 | -1.24% |
| 2026-02-10 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 11,201,900 | 45,073,138 | 0.25% |
| 2026-02-09 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 16,904,800 | 67,849,934 | 1.77% |
| 2026-02-06 | 3.91 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 14,169,700 | 55,928,053 | 1.54% |
| 2026-02-05 | 3.86 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 13,243,600 | 51,687,864 | 0.78% |
| 2026-02-04 | 3.72 | 3.87 | 3.71 | 3.86 | 3.86 | qfq | 17,990,298 | 68,857,542 | 3.49% |
| 2026-02-03 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 15,307,649 | 56,891,438 | 1.08% |
| 2026-02-02 | 3.68 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 16,842,949 | 62,886,741 | 0.00% |
| 2026-01-30 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 15,825,500 | 57,918,836 | 0.27% |
| 2026-01-29 | 3.65 | 3.72 | 3.61 | 3.68 | 3.68 | qfq | 10,842,900 | 39,833,143 | 0.82% |
| 2026-01-28 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 11,512,510 | 42,249,244 | -1.35% |
| 2026-01-27 | 3.76 | 3.78 | 3.63 | 3.70 | 3.70 | qfq | 13,617,800 | 50,112,838 | -1.60% |
| 2026-01-26 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | qfq | 14,077,000 | 52,681,521 | -1.31% |
| 2026-01-23 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 10,122,100 | 38,304,055 | 0.79% |
| 2026-01-22 | 3.74 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 12,012,799 | 45,070,237 | 1.89% |
| 2026-01-21 | 3.66 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 11,619,200 | 42,768,254 | 0.82% |
| 2026-01-20 | 3.62 | 3.68 | 3.58 | 3.68 | 3.68 | qfq | 14,323,600 | 52,219,150 | 1.94% |
| 2026-01-19 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 14,407,200 | 51,547,887 | 2.85% |
| 2026-01-16 | 3.65 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 19,250,398 | 68,484,761 | -3.57% |
| 2026-01-15 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | qfq | 12,196,600 | 44,465,250 | -0.82% |
| 2026-01-14 | 3.70 | 3.74 | 3.59 | 3.67 | 3.67 | qfq | 16,117,599 | 59,265,686 | -0.54% |
| 2026-01-13 | 3.71 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 15,272,900 | 56,910,554 | -0.54% |
| 2026-01-12 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 12,854,900 | 47,626,873 | 0.00% |
| 2026-01-09 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 10,809,700 | 39,929,385 | -0.27% |
| 2026-01-08 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | qfq | 14,675,055 | 54,013,665 | 2.76% |
| 2026-01-07 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 11,919,100 | 43,424,481 | -1.63% |
| 2026-01-06 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 11,795,200 | 43,401,373 | 0.55% |
| 2026-01-05 | 3.65 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 14,957,200 | 54,637,751 | 1.39% |
| 2025-12-31 | 3.56 | 3.62 | 3.46 | 3.61 | 3.61 | qfq | 13,096,300 | 46,722,997 | 1.40% |
| 2025-12-30 | 3.60 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 12,231,000 | 43,959,554 | -1.39% |
| 2025-12-29 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 11,041,122 | 39,599,454 | -0.28% |
| 2025-12-26 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 9,695,600 | 35,028,071 | -0.82% |
| 2025-12-25 | 3.65 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 8,428,900 | 30,595,886 | 0.55% |
| 2025-12-24 | 3.67 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 10,091,200 | 36,553,793 | 0.55% |
| 2025-12-23 | 3.70 | 3.72 | 3.59 | 3.61 | 3.61 | qfq | 12,942,900 | 47,004,748 | -2.70% |
| 2025-12-22 | 3.77 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 13,821,500 | 51,876,822 | -1.33% |
| 2025-12-19 | 3.62 | 3.78 | 3.57 | 3.76 | 3.76 | qfq | 18,866,700 | 70,004,909 | 3.87% |
| 2025-12-18 | 3.54 | 3.65 | 3.52 | 3.62 | 3.62 | qfq | 14,936,056 | 53,971,419 | 1.97% |
| 2025-12-17 | 3.57 | 3.61 | 3.50 | 3.55 | 3.55 | qfq | 16,346,211 | 57,848,748 | -1.66% |
| 2025-12-16 | 3.58 | 3.82 | 3.55 | 3.61 | 3.61 | qfq | 25,254,455 | 92,054,364 | 0.56% |
| 2025-12-15 | 3.53 | 3.61 | 3.47 | 3.59 | 3.59 | qfq | 19,425,923 | 69,043,728 | 1.13% |
| 2025-12-12 | 3.63 | 3.80 | 3.53 | 3.55 | 3.55 | qfq | 20,022,123 | 72,564,979 | -1.66% |
| 2025-12-11 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | qfq | 16,009,100 | 58,502,043 | -3.73% |
| 2025-12-10 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 14,548,000 | 55,008,118 | -1.57% |
| 2025-12-09 | 3.87 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 9,529,000 | 36,489,095 | -1.55% |
| 2025-12-08 | 3.86 | 3.90 | 3.82 | 3.87 | 3.87 | qfq | 10,831,900 | 41,893,304 | 0.78% |
| 2025-12-05 | 3.78 | 3.86 | 3.73 | 3.84 | 3.84 | qfq | 11,153,200 | 42,389,022 | 1.59% |
| 2025-12-04 | 3.88 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 14,134,500 | 53,817,095 | -2.83% |
| 2025-12-03 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | qfq | 12,719,800 | 49,572,596 | -1.02% |
| 2025-12-02 | 3.87 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 16,816,542 | 65,406,266 | 1.29% |
| 2025-12-01 | 3.97 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 15,425,600 | 60,505,034 | -2.27% |
| 2025-11-28 | 3.87 | 3.97 | 3.80 | 3.97 | 3.97 | qfq | 15,010,179 | 58,303,677 | 2.32% |
| 2025-11-27 | 3.91 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 18,897,000 | 74,097,223 | -0.26% |
| 2025-11-26 | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 16,219,700 | 64,076,956 | -1.52% |
| 2025-11-25 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | qfq | 13,009,900 | 51,914,885 | -0.50% |
| 2025-11-24 | 3.96 | 4.03 | 3.92 | 3.97 | 3.97 | qfq | 16,139,000 | 64,274,322 | 0.76% |
| 2025-11-21 | 4.06 | 4.21 | 3.94 | 3.94 | 3.94 | qfq | 24,641,600 | 100,279,803 | -3.90% |
| 2025-11-20 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | qfq | 12,684,300 | 52,023,155 | -0.73% |
| 2025-11-19 | 4.20 | 4.27 | 4.10 | 4.13 | 4.13 | qfq | 12,096,300 | 50,213,441 | -1.67% |
| 2025-11-18 | 4.27 | 4.33 | 4.16 | 4.20 | 4.20 | qfq | 13,486,200 | 56,717,122 | -1.64% |
| 2025-11-17 | 4.26 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 15,524,900 | 66,382,954 | 0.71% |
| 2025-11-14 | 4.20 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 11,628,000 | 49,419,020 | 0.95% |
| 2025-11-13 | 4.21 | 4.22 | 4.14 | 4.20 | 4.20 | qfq | 9,487,100 | 39,678,261 | 0.72% |
| 2025-11-12 | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 10,709,922 | 44,878,758 | -0.71% |
| 2025-11-11 | 4.14 | 4.22 | 4.10 | 4.20 | 4.20 | qfq | 13,810,000 | 57,694,509 | 1.69% |
| 2025-11-10 | 4.06 | 4.15 | 4.03 | 4.13 | 4.13 | qfq | 14,045,400 | 57,645,357 | 1.72% |
| 2025-11-07 | 4.08 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 9,848,800 | 40,021,690 | 0.00% |
| 2025-11-06 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | qfq | 10,158,700 | 41,143,995 | -0.49% |
| 2025-11-05 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 13,855,200 | 56,329,237 | 1.24% |
| 2025-11-04 | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 9,936,200 | 40,000,473 | -0.25% |
| 2025-11-03 | 4.05 | 4.06 | 3.99 | 4.04 | 4.04 | qfq | 12,140,100 | 48,767,315 | 0.00% |
| 2025-10-31 | 3.92 | 4.05 | 3.91 | 4.04 | 4.04 | qfq | 15,723,900 | 62,864,901 | 3.06% |
| 2025-10-30 | 3.99 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 10,299,100 | 40,764,916 | -1.75% |
| 2025-10-29 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 11,596,200 | 46,275,462 | -1.24% |
| 2025-10-28 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 10,551,237 | 42,717,753 | 0.25% |
| 2025-10-27 | 4.03 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 12,074,500 | 48,851,634 | 0.25% |
| 2025-10-24 | 4.05 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 10,957,900 | 44,298,001 | -0.74% |
| 2025-10-23 | 4.03 | 4.07 | 3.99 | 4.05 | 4.05 | qfq | 11,441,100 | 45,980,574 | 0.25% |
| 2025-10-22 | 4.02 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 13,829,100 | 55,958,899 | 0.25% |
| 2025-10-21 | 3.88 | 4.03 | 3.84 | 4.03 | 4.03 | qfq | 17,528,000 | 69,357,267 | 3.87% |
| 2025-10-20 | 3.80 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 13,338,000 | 51,114,644 | 3.19% |
| 2025-10-17 | 3.81 | 3.85 | 3.76 | 3.76 | 3.76 | qfq | 10,722,182 | 40,799,977 | -1.57% |
| 2025-10-16 | 3.88 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 11,682,800 | 44,864,010 | -1.80% |
| 2025-10-15 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 11,470,282 | 44,389,530 | 1.30% |
| 2025-10-14 | 3.90 | 3.94 | 3.83 | 3.84 | 3.84 | qfq | 15,346,600 | 59,674,811 | -0.52% |
| 2025-10-13 | 3.80 | 3.89 | 3.68 | 3.86 | 3.86 | qfq | 12,373,000 | 47,296,438 | -0.52% |
| 2025-10-10 | 3.87 | 3.95 | 3.81 | 3.88 | 3.88 | qfq | 16,207,400 | 63,277,049 | 0.52% |
| 2025-10-09 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 14,405,200 | 55,328,555 | 0.26% |
| 2025-09-30 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 10,944,600 | 42,522,783 | -2.04% |
| 2025-09-29 | 3.90 | 3.94 | 3.77 | 3.93 | 3.93 | qfq | 12,172,700 | 47,108,875 | 0.77% |
| 2025-09-26 | 3.82 | 3.99 | 3.78 | 3.90 | 3.90 | qfq | 18,027,100 | 70,250,713 | 2.09% |
| 2025-09-25 | 3.90 | 3.96 | 3.82 | 3.82 | 3.82 | qfq | 12,239,900 | 47,355,768 | -2.05% |
| 2025-09-24 | 3.85 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 13,101,500 | 50,814,481 | 0.00% |
| 2025-09-23 | 3.93 | 3.94 | 3.77 | 3.90 | 3.90 | qfq | 16,913,000 | 64,969,116 | -0.76% |
| 2025-09-22 | 4.03 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 12,029,000 | 47,294,962 | -1.75% |
| 2025-09-19 | 4.02 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 11,339,900 | 45,396,968 | -0.50% |
| 2025-09-18 | 4.14 | 4.15 | 3.99 | 4.02 | 4.02 | qfq | 21,482,600 | 87,373,308 | -3.13% |
| 2025-09-17 | 4.26 | 4.26 | 4.11 | 4.15 | 4.15 | qfq | 15,039,100 | 62,349,728 | -1.66% |
| 2025-09-16 | 4.16 | 4.33 | 4.12 | 4.22 | 4.22 | qfq | 25,962,589 | 109,697,389 | 2.68% |
| 2025-09-15 | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 13,871,600 | 56,956,728 | 0.74% |
| 2025-09-12 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 12,490,100 | 50,961,742 | 0.00% |
| 2025-09-11 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 15,717,700 | 63,388,688 | 0.99% |
| 2025-09-10 | 4.06 | 4.10 | 4.01 | 4.04 | 4.04 | qfq | 12,751,901 | 51,582,919 | 0.00% |
| 2025-09-09 | 4.12 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 14,341,301 | 58,233,880 | -1.70% |
| 2025-09-08 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 17,825,889 | 73,143,963 | 0.98% |
| 2025-09-05 | 4.05 | 4.07 | 3.96 | 4.07 | 4.07 | qfq | 15,456,500 | 62,273,906 | 0.74% |
| 2025-09-04 | 3.96 | 4.11 | 3.95 | 4.04 | 4.04 | qfq | 24,338,900 | 98,545,981 | 2.02% |
| 2025-09-03 | 4.06 | 4.08 | 3.91 | 3.96 | 3.96 | qfq | 15,339,600 | 61,495,087 | -2.70% |
| 2025-09-02 | 4.07 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 20,859,500 | 84,447,612 | -0.49% |
| 2025-09-01 | 4.11 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 18,392,600 | 75,320,173 | -0.49% |
| 2025-08-29 | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | qfq | 22,976,600 | 94,086,926 | 0.00% |
| 2025-08-28 | 4.19 | 4.24 | 3.98 | 4.11 | 4.11 | qfq | 35,968,001 | 147,454,631 | -1.91% |
| 2025-08-27 | 4.42 | 4.42 | 4.15 | 4.19 | 4.19 | qfq | 33,550,800 | 144,369,997 | -4.77% |
| 2025-08-26 | 4.40 | 4.50 | 4.33 | 4.40 | 4.40 | qfq | 34,936,500 | 154,802,104 | 0.46% |
| 2025-08-25 | 4.43 | 4.45 | 4.33 | 4.38 | 4.38 | qfq | 32,105,400 | 140,582,621 | -1.13% |
| 2025-08-22 | 4.43 | 4.45 | 4.33 | 4.43 | 4.43 | qfq | 28,715,600 | 125,591,765 | 0.23% |
| 2025-08-21 | 4.44 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 28,010,500 | 124,586,288 | -0.45% |
| 2025-08-20 | 4.50 | 4.59 | 4.39 | 4.44 | 4.44 | qfq | 37,110,500 | 165,508,518 | -1.77% |
| 2025-08-19 | 4.50 | 4.53 | 4.41 | 4.52 | 4.52 | qfq | 26,359,300 | 118,248,282 | -0.88% |
| 2025-08-18 | 4.64 | 4.69 | 4.51 | 4.56 | 4.56 | qfq | 33,461,089 | 153,728,913 | -1.94% |
| 2025-08-15 | 4.83 | 4.90 | 4.62 | 4.65 | 4.65 | qfq | 41,164,400 | 193,699,023 | -3.53% |
| 2025-08-14 | 5.12 | 5.26 | 4.78 | 4.82 | 4.82 | qfq | 59,490,700 | 298,418,759 | -4.74% |
| 2025-08-13 | 4.75 | 5.23 | 4.63 | 5.06 | 5.06 | qfq | 76,327,700 | 382,770,153 | 6.53% |
| 2025-08-12 | 4.76 | 4.84 | 4.72 | 4.75 | 4.75 | qfq | 19,224,600 | 91,755,299 | -0.63% |
| 2025-08-11 | 4.62 | 4.88 | 4.57 | 4.78 | 4.78 | qfq | 30,559,600 | 145,994,110 | 2.80% |
| 2025-08-08 | 4.69 | 4.74 | 4.63 | 4.65 | 4.65 | qfq | 23,180,900 | 108,429,491 | -0.85% |
| 2025-08-07 | 4.64 | 4.78 | 4.54 | 4.69 | 4.69 | qfq | 35,716,800 | 166,351,691 | 1.08% |
| 2025-08-06 | 4.42 | 4.72 | 4.36 | 4.64 | 4.64 | qfq | 39,823,164 | 181,366,142 | 4.98% |
| 2025-08-05 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 12,353,100 | 54,623,073 | -0.45% |
| 2025-08-04 | 4.34 | 4.45 | 4.26 | 4.44 | 4.44 | qfq | 16,500,700 | 72,333,296 | 2.30% |
| 2025-08-01 | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | qfq | 16,149,804 | 70,270,232 | -0.46% |
| 2025-07-31 | 4.38 | 4.43 | 4.32 | 4.36 | 4.36 | qfq | 20,459,400 | 89,243,397 | -1.58% |
| 2025-07-30 | 4.42 | 4.69 | 4.38 | 4.43 | 4.43 | qfq | 32,602,800 | 147,746,542 | 0.00% |
| 2025-07-29 | 4.52 | 4.55 | 4.35 | 4.43 | 4.43 | qfq | 21,855,900 | 96,345,129 | -1.77% |
| 2025-07-28 | 4.43 | 4.59 | 4.41 | 4.51 | 4.51 | qfq | 26,885,400 | 121,662,624 | 2.04% |
| 2025-07-25 | 4.43 | 4.46 | 4.39 | 4.42 | 4.42 | qfq | 12,764,204 | 56,482,544 | -0.23% |
| 2025-07-24 | 4.45 | 4.51 | 4.39 | 4.43 | 4.43 | qfq | 18,451,800 | 82,066,828 | -0.23% |
| 2025-07-23 | 4.50 | 4.59 | 4.43 | 4.44 | 4.44 | qfq | 20,726,300 | 93,547,260 | -1.33% |
| 2025-07-22 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | qfq | 25,751,400 | 117,020,785 | -1.96% |
| 2025-07-21 | 4.63 | 4.63 | 4.46 | 4.59 | 4.59 | qfq | 27,963,964 | 127,770,999 | -1.29% |
| 2025-07-18 | 4.94 | 4.94 | 4.60 | 4.65 | 4.65 | qfq | 34,717,100 | 163,683,396 | -3.93% |
| 2025-07-17 | 4.80 | 4.85 | 4.68 | 4.84 | 4.84 | qfq | 32,029,063 | 152,865,968 | 0.83% |
| 2025-07-16 | 4.52 | 4.89 | 4.48 | 4.80 | 4.80 | qfq | 41,362,564 | 195,080,200 | 5.73% |
| 2025-07-15 | 4.85 | 4.85 | 4.40 | 4.54 | 4.54 | qfq | 43,585,200 | 197,893,376 | -4.82% |
| 2025-07-14 | 4.79 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 22,843,600 | 109,476,357 | -1.85% |
| 2025-07-11 | 4.93 | 4.94 | 4.77 | 4.86 | 4.86 | qfq | 26,748,100 | 129,425,021 | -1.42% |
| 2025-07-10 | 4.83 | 5.10 | 4.76 | 4.93 | 4.93 | qfq | 42,475,700 | 209,395,000 | 1.65% |
| 2025-07-09 | 4.86 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 25,880,963 | 125,618,758 | -0.61% |
| 2025-07-08 | 5.01 | 5.08 | 4.81 | 4.88 | 4.88 | qfq | 42,743,700 | 209,004,516 | -2.98% |
| 2025-07-07 | 5.06 | 5.09 | 4.99 | 5.03 | 5.03 | qfq | 29,680,500 | 149,381,071 | -0.20% |
| 2025-07-04 | 5.22 | 5.31 | 5.00 | 5.04 | 5.04 | qfq | 55,350,463 | 282,747,948 | -5.08% |
| 2025-07-03 | 5.26 | 5.50 | 5.22 | 5.31 | 5.31 | qfq | 62,528,273 | 332,243,573 | 1.53% |
| 2025-07-02 | 5.25 | 5.43 | 4.88 | 5.23 | 5.23 | qfq | 101,684,100 | 521,848,733 | -0.95% |
| 2025-07-01 | 5.12 | 5.59 | 5.12 | 5.28 | 5.28 | qfq | 101,171,801 | 543,480,228 | 2.72% |
| 2025-06-30 | 4.73 | 5.14 | 4.68 | 5.14 | 5.14 | qfq | 62,481,800 | 312,839,689 | 10.06% |
| 2025-06-27 | 4.46 | 4.80 | 4.38 | 4.67 | 4.67 | qfq | 69,453,000 | 320,166,954 | 4.24% |
| 2025-06-26 | 4.47 | 4.90 | 4.28 | 4.48 | 4.48 | qfq | 84,969,500 | 389,551,721 | 0.45% |
| 2025-06-25 | 4.52 | 4.56 | 4.40 | 4.46 | 4.46 | qfq | 36,508,497 | 162,839,851 | -0.45% |
| 2025-06-24 | 4.40 | 4.60 | 4.35 | 4.48 | 4.48 | qfq | 47,120,137 | 211,365,986 | 1.36% |
| 2025-06-23 | 4.30 | 4.54 | 4.15 | 4.42 | 4.42 | qfq | 52,217,400 | 228,001,808 | 2.55% |
| 2025-06-20 | 4.04 | 4.40 | 3.86 | 4.31 | 4.31 | qfq | 70,184,249 | 295,346,439 | 6.68% |
| 2025-06-19 | 4.37 | 4.84 | 4.03 | 4.04 | 4.04 | qfq | 93,240,571 | 398,908,571 | -9.42% |
| 2025-06-18 | 4.75 | 5.08 | 4.46 | 4.46 | 4.46 | qfq | 91,143,375 | 423,956,754 | -9.90% |
| 2025-06-17 | 4.72 | 5.07 | 4.66 | 4.95 | 4.95 | qfq | 93,934,010 | 460,523,028 | 6.68% |
| 2025-06-16 | 4.55 | 4.78 | 4.36 | 4.64 | 4.64 | qfq | 69,774,700 | 318,930,752 | 0.87% |
| 2025-06-13 | 4.46 | 4.79 | 4.40 | 4.60 | 4.60 | qfq | 109,348,250 | 503,684,189 | -1.08% |
| 2025-06-12 | 4.15 | 4.65 | 4.15 | 4.65 | 4.65 | qfq | 138,606,439 | 622,415,959 | 9.93% |
| 2025-06-11 | 4.76 | 4.77 | 4.19 | 4.23 | 4.23 | qfq | 147,640,074 | 634,775,961 | -9.03% |
| 2025-06-10 | 4.36 | 4.79 | 4.36 | 4.65 | 4.65 | qfq | 172,318,504 | 806,671,821 | 6.90% |
| 2025-06-09 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | qfq | 67,866,600 | 294,392,273 | 10.13% |
| 2025-06-06 | 3.80 | 4.02 | 3.77 | 3.95 | 3.95 | qfq | 44,345,209 | 172,969,757 | 2.86% |
| 2025-06-05 | 3.87 | 3.95 | 3.69 | 3.84 | 3.84 | qfq | 64,239,405 | 243,992,279 | -0.52% |
| 2025-06-04 | 3.92 | 4.14 | 3.76 | 3.86 | 3.86 | qfq | 99,659,105 | 392,161,177 | 2.66% |
| 2025-06-03 | 3.60 | 3.90 | 3.57 | 3.76 | 3.76 | qfq | 42,185,400 | 158,938,416 | 4.16% |
| 2025-05-30 | 3.69 | 3.75 | 3.59 | 3.61 | 3.61 | qfq | 19,413,000 | 71,234,273 | -2.17% |
| 2025-05-29 | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | qfq | 14,993,061 | 54,854,428 | 1.65% |
| 2025-05-28 | 3.58 | 3.66 | 3.56 | 3.63 | 3.63 | qfq | 12,467,100 | 45,055,800 | 1.11% |
| 2025-05-27 | 3.58 | 3.61 | 3.50 | 3.59 | 3.59 | qfq | 13,307,600 | 47,375,693 | 0.84% |
| 2025-05-26 | 3.49 | 3.57 | 3.43 | 3.56 | 3.56 | qfq | 22,372,192 | 78,680,286 | 1.42% |
| 2025-05-23 | 3.66 | 3.66 | 3.38 | 3.51 | 3.51 | qfq | 44,702,100 | 157,061,120 | -5.14% |
| 2025-05-22 | 3.61 | 3.78 | 3.58 | 3.70 | 3.70 | qfq | 33,926,628 | 125,605,844 | 1.93% |
| 2025-05-21 | 3.62 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 19,762,292 | 71,095,580 | 0.00% |
| 2025-05-20 | 3.62 | 3.66 | 3.57 | 3.63 | 3.63 | qfq | 18,116,907 | 65,479,585 | 0.28% |
| 2025-05-19 | 3.60 | 3.69 | 3.56 | 3.62 | 3.62 | qfq | 25,032,900 | 90,603,812 | 1.69% |
| 2025-05-16 | 3.50 | 3.60 | 3.45 | 3.56 | 3.56 | qfq | 25,981,900 | 92,358,803 | 2.01% |
| 2025-05-15 | 3.49 | 3.59 | 3.40 | 3.49 | 3.49 | qfq | 27,690,200 | 96,463,316 | -0.29% |
| 2025-05-14 | 3.52 | 3.62 | 3.41 | 3.50 | 3.50 | qfq | 41,727,507 | 146,345,752 | 0.29% |
| 2025-05-13 | 3.33 | 3.58 | 3.33 | 3.49 | 3.49 | qfq | 49,113,400 | 169,928,354 | 5.12% |
| 2025-05-12 | 3.12 | 3.38 | 3.12 | 3.32 | 3.32 | qfq | 46,750,400 | 152,854,919 | 6.75% |
| 2025-05-09 | 3.11 | 3.18 | 3.08 | 3.11 | 3.11 | qfq | 27,433,170 | 85,901,697 | 0.65% |
| 2025-05-08 | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | qfq | 25,550,700 | 78,500,971 | 1.98% |
| 2025-05-07 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 23,885,500 | 72,243,455 | 1.00% |
| 2025-05-06 | 2.92 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 26,437,200 | 78,673,352 | 4.17% |
| 2025-04-30 | 2.81 | 2.96 | 2.79 | 2.88 | 2.88 | qfq | 24,471,300 | 70,713,743 | 3.23% |
| 2025-04-29 | 2.64 | 2.80 | 2.63 | 2.79 | 2.79 | qfq | 21,015,200 | 57,498,625 | 5.28% |
| 2025-04-28 | 2.78 | 2.78 | 2.64 | 2.65 | 2.65 | qfq | 17,904,400 | 47,923,666 | -4.68% |
| 2025-04-25 | 2.72 | 2.84 | 2.72 | 2.78 | 2.78 | qfq | 19,439,600 | 54,136,142 | 1.83% |
| 2025-04-24 | 2.73 | 2.80 | 2.70 | 2.73 | 2.73 | qfq | 15,511,900 | 42,558,948 | 0.00% |
| 2025-04-23 | 2.80 | 2.84 | 2.72 | 2.73 | 2.73 | qfq | 18,014,800 | 50,027,496 | -2.50% |
| 2025-04-22 | 2.76 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 13,309,689 | 37,123,174 | 1.08% |
| 2025-04-21 | 2.74 | 2.79 | 2.70 | 2.77 | 2.77 | qfq | 14,164,700 | 39,084,583 | 0.73% |
| 2025-04-18 | 2.79 | 2.82 | 2.72 | 2.75 | 2.75 | qfq | 17,355,500 | 47,937,492 | -2.48% |
| 2025-04-17 | 2.74 | 2.85 | 2.72 | 2.82 | 2.82 | qfq | 22,606,000 | 63,464,056 | 3.30% |
| 2025-04-16 | 2.83 | 2.84 | 2.70 | 2.73 | 2.73 | qfq | 26,401,302 | 72,766,091 | -4.21% |
| 2025-04-15 | 2.97 | 2.98 | 2.81 | 2.85 | 2.85 | qfq | 40,195,166 | 114,972,469 | -4.04% |
| 2025-04-14 | 2.74 | 2.97 | 2.73 | 2.97 | 2.97 | qfq | 8,847,800 | 25,815,296 | 10.00% |
| 2025-04-11 | 2.70 | 2.75 | 2.67 | 2.70 | 2.70 | qfq | 15,453,800 | 41,794,720 | 1.50% |
| 2025-04-10 | 2.59 | 2.71 | 2.56 | 2.66 | 2.66 | qfq | 21,868,201 | 57,778,941 | 4.31% |
| 2025-04-09 | 2.44 | 2.59 | 2.25 | 2.55 | 2.55 | qfq | 28,421,400 | 68,948,446 | 3.66% |
| 2025-04-08 | 2.53 | 2.60 | 2.42 | 2.46 | 2.46 | qfq | 26,779,000 | 66,524,112 | -5.38% |
| 2025-04-07 | 2.77 | 2.77 | 2.60 | 2.60 | 2.60 | qfq | 13,865,900 | 36,480,146 | -10.03% |
| 2025-04-03 | 2.86 | 2.92 | 2.83 | 2.89 | 2.89 | qfq | 13,368,499 | 38,486,044 | 0.35% |
| 2025-04-02 | 2.83 | 2.90 | 2.81 | 2.88 | 2.88 | qfq | 15,571,854 | 44,665,831 | 1.77% |
| 2025-04-01 | 2.84 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 16,344,200 | 46,668,700 | 0.00% |
| 2025-03-31 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 17,998,800 | 51,238,704 | -2.41% |
| 2025-03-28 | 3.01 | 3.02 | 2.89 | 2.90 | 2.90 | qfq | 17,940,992 | 52,498,573 | -3.97% |
| 2025-03-27 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | qfq | 16,623,500 | 49,723,309 | 0.00% |
| 2025-03-26 | 2.97 | 3.05 | 2.96 | 3.02 | 3.02 | qfq | 20,961,292 | 63,265,536 | 1.68% |
| 2025-03-25 | 3.01 | 3.02 | 2.90 | 2.97 | 2.97 | qfq | 27,232,300 | 80,593,372 | -1.33% |
| 2025-03-24 | 3.09 | 3.35 | 2.97 | 3.01 | 3.01 | qfq | 37,595,000 | 116,772,361 | -2.27% |
| 2025-03-21 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | qfq | 18,023,294 | 55,670,385 | -1.28% |
| 2025-03-20 | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 13,920,262 | 43,601,307 | 0.32% |
| 2025-03-19 | 3.09 | 3.18 | 3.06 | 3.11 | 3.11 | qfq | 21,889,090 | 68,413,044 | 0.32% |
| 2025-03-18 | 3.11 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 16,166,369 | 49,915,709 | -0.32% |
| 2025-03-17 | 3.05 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 22,535,100 | 69,679,292 | 2.30% |
| 2025-03-14 | 2.89 | 3.05 | 2.89 | 3.04 | 3.04 | qfq | 25,345,906 | 75,465,712 | 4.83% |
| 2025-03-13 | 2.92 | 2.93 | 2.85 | 2.90 | 2.90 | qfq | 12,393,300 | 35,758,612 | -0.68% |
| 2025-03-12 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 11,854,100 | 34,662,830 | 0.00% |
| 2025-03-11 | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | qfq | 12,638,500 | 36,511,107 | 0.69% |
| 2025-03-10 | 2.84 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 16,490,400 | 47,592,957 | 1.75% |
| 2025-03-07 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 15,578,400 | 44,808,765 | -2.73% |
| 2025-03-06 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 14,431,400 | 42,083,530 | 0.69% |
| 2025-03-05 | 2.92 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 17,100,577 | 49,305,966 | -1.02% |
| 2025-03-04 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 12,958,391 | 37,903,666 | 1.03% |
| 2025-03-03 | 2.91 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 21,492,200 | 63,238,944 | -0.34% |
| 2025-02-28 | 3.00 | 3.03 | 2.92 | 2.92 | 2.92 | qfq | 18,075,528 | 53,806,814 | -2.99% |
| 2025-02-27 | 3.00 | 3.04 | 2.95 | 3.01 | 3.01 | qfq | 20,390,060 | 61,131,459 | 0.33% |
| 2025-02-26 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 21,618,228 | 64,543,370 | 1.01% |
| 2025-02-25 | 2.93 | 3.03 | 2.91 | 2.97 | 2.97 | qfq | 24,329,700 | 72,421,573 | 0.34% |
| 2025-02-24 | 2.90 | 3.11 | 2.90 | 2.96 | 2.96 | qfq | 32,994,444 | 98,616,755 | 1.72% |
| 2025-02-21 | 2.92 | 2.94 | 2.87 | 2.91 | 2.91 | qfq | 24,752,714 | 71,785,836 | -0.68% |
| 2025-02-20 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 34,422,434 | 101,363,107 | -2.01% |
| 2025-02-19 | 3.05 | 3.06 | 2.90 | 2.99 | 2.99 | qfq | 48,304,900 | 142,921,398 | -3.24% |
| 2025-02-18 | 3.39 | 3.39 | 3.06 | 3.09 | 3.09 | qfq | 76,444,120 | 244,822,436 | -1.59% |
| 2025-02-17 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | qfq | 11,706,704 | 36,759,051 | 10.18% |
| 2025-02-14 | 2.87 | 2.88 | 2.82 | 2.85 | 2.85 | qfq | 11,028,604 | 31,474,878 | -0.35% |
| 2025-02-13 | 2.88 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 11,939,800 | 34,432,525 | -0.69% |
| 2025-02-12 | 2.85 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 13,428,312 | 38,403,994 | 0.70% |
| 2025-02-11 | 2.92 | 2.95 | 2.83 | 2.86 | 2.86 | qfq | 16,858,142 | 48,268,465 | -2.05% |
| 2025-02-10 | 2.84 | 2.92 | 2.83 | 2.92 | 2.92 | qfq | 14,994,031 | 43,140,449 | 2.82% |
| 2025-02-07 | 2.82 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 15,864,390 | 44,991,664 | 0.35% |
| 2025-02-06 | 2.85 | 2.90 | 2.76 | 2.83 | 2.83 | qfq | 16,570,531 | 46,598,333 | 0.00% |
| 2025-02-05 | 2.75 | 2.90 | 2.70 | 2.83 | 2.83 | qfq | 29,586,175 | 83,624,488 | 4.81% |
| 2025-01-27 | 2.64 | 2.74 | 2.63 | 2.70 | 2.70 | qfq | 18,226,201 | 49,271,061 | 3.05% |
| 2025-01-24 | 2.60 | 2.63 | 2.57 | 2.62 | 2.62 | qfq | 11,167,900 | 28,999,617 | 0.77% |
| 2025-01-23 | 2.63 | 2.70 | 2.60 | 2.60 | 2.60 | qfq | 12,352,200 | 32,779,641 | 0.00% |
| 2025-01-22 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 10,402,000 | 27,175,965 | -2.26% |
| 2025-01-21 | 2.74 | 2.77 | 2.64 | 2.66 | 2.66 | qfq | 13,173,689 | 35,428,012 | -2.92% |
| 2025-01-20 | 2.69 | 2.76 | 2.63 | 2.74 | 2.74 | qfq | 13,739,089 | 37,235,567 | 2.62% |
| 2025-01-17 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 10,883,700 | 29,205,938 | -2.55% |
| 2025-01-16 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | qfq | 13,756,700 | 37,745,536 | 1.48% |
| 2025-01-15 | 2.68 | 2.74 | 2.63 | 2.70 | 2.70 | qfq | 14,643,500 | 39,280,260 | 1.12% |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | 2.67 | qfq | 13,617,999 | 35,828,980 | 5.12% |
| 2025-01-13 | 2.48 | 2.56 | 2.44 | 2.54 | 2.54 | qfq | 10,154,900 | 25,457,503 | 0.40% |
| 2025-01-10 | 2.65 | 2.67 | 2.53 | 2.53 | 2.53 | qfq | 11,929,700 | 30,930,137 | -4.53% |
| 2025-01-09 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 11,824,800 | 31,409,363 | -1.12% |
| 2025-01-08 | 2.64 | 2.69 | 2.57 | 2.68 | 2.68 | qfq | 14,898,300 | 39,225,300 | 1.13% |
| 2025-01-07 | 2.53 | 2.65 | 2.53 | 2.65 | 2.65 | qfq | 13,717,900 | 35,679,049 | 3.92% |
| 2025-01-06 | 2.58 | 2.61 | 2.46 | 2.55 | 2.55 | qfq | 21,052,700 | 53,493,337 | -1.54% |
| 2025-01-03 | 2.71 | 2.74 | 2.59 | 2.59 | 2.59 | qfq | 18,212,900 | 48,047,287 | -4.43% |
| 2025-01-02 | 2.70 | 2.81 | 2.67 | 2.71 | 2.71 | qfq | 19,187,850 | 52,806,688 | -0.37% |
| 2024-12-31 | 2.79 | 2.86 | 2.71 | 2.72 | 2.72 | qfq | 21,994,900 | 61,037,415 | -2.51% |
| 2024-12-30 | 2.88 | 2.89 | 2.74 | 2.79 | 2.79 | qfq | 28,505,314 | 79,231,932 | -3.79% |
| 2024-12-27 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | qfq | 19,033,300 | 55,192,795 | 2.11% |
| 2024-12-26 | 2.86 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 20,485,947 | 58,784,904 | -1.39% |
| 2024-12-25 | 3.00 | 3.00 | 2.81 | 2.88 | 2.88 | qfq | 24,390,225 | 70,108,320 | -3.36% |
| 2024-12-24 | 3.05 | 3.10 | 2.92 | 2.98 | 2.98 | qfq | 24,731,914 | 73,782,206 | -1.97% |
| 2024-12-23 | 3.28 | 3.28 | 3.01 | 3.04 | 3.04 | qfq | 31,944,831 | 98,832,860 | -7.32% |
| 2024-12-20 | 3.32 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 24,668,299 | 81,745,965 | -1.20% |
| 2024-12-19 | 3.38 | 3.40 | 3.25 | 3.32 | 3.32 | qfq | 23,110,891 | 76,337,226 | -2.35% |
| 2024-12-18 | 3.46 | 3.54 | 3.30 | 3.40 | 3.40 | qfq | 38,959,000 | 132,351,506 | -2.02% |
| 2024-12-17 | 3.74 | 3.75 | 3.41 | 3.47 | 3.47 | qfq | 50,091,615 | 177,287,422 | -8.20% |
| 2024-12-16 | 3.70 | 3.93 | 3.60 | 3.78 | 3.78 | qfq | 53,153,900 | 198,846,735 | 2.44% |
| 2024-12-13 | 3.88 | 3.89 | 3.67 | 3.69 | 3.69 | qfq | 46,234,500 | 173,297,350 | -5.87% |
| 2024-12-12 | 3.72 | 3.95 | 3.60 | 3.92 | 3.92 | qfq | 54,972,913 | 209,837,010 | 5.09% |
| 2024-12-11 | 3.52 | 3.83 | 3.48 | 3.73 | 3.73 | qfq | 40,030,828 | 147,344,006 | 6.57% |
| 2024-12-10 | 3.55 | 3.69 | 3.47 | 3.50 | 3.50 | qfq | 33,921,883 | 121,142,441 | 1.45% |
| 2024-12-09 | 3.45 | 3.52 | 3.38 | 3.45 | 3.45 | qfq | 26,808,291 | 92,639,150 | -0.58% |
| 2024-12-06 | 3.34 | 3.55 | 3.34 | 3.47 | 3.47 | qfq | 42,366,129 | 145,519,264 | 5.15% |
| 2024-12-05 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | qfq | 17,804,800 | 57,917,007 | 1.54% |
| 2024-12-04 | 3.33 | 3.34 | 3.22 | 3.25 | 3.25 | qfq | 20,424,500 | 67,036,911 | -3.27% |
| 2024-12-03 | 3.37 | 3.37 | 3.28 | 3.36 | 3.34 | qfq | 22,662,400 | 75,422,209 | 0.00% |
| 2024-12-02 | 3.27 | 3.38 | 3.26 | 3.36 | 3.34 | qfq | 21,909,700 | 72,771,743 | 2.13% |
| 2024-11-29 | 3.17 | 3.32 | 3.13 | 3.29 | 3.27 | qfq | 29,221,312 | 94,414,100 | 3.46% |
| 2024-11-28 | 3.10 | 3.19 | 3.10 | 3.18 | 3.16 | qfq | 22,640,256 | 71,757,806 | 1.60% |
| 2024-11-27 | 3.08 | 3.14 | 2.97 | 3.13 | 3.11 | qfq | 19,807,600 | 60,351,052 | 1.95% |
| 2024-11-26 | 3.07 | 3.12 | 3.05 | 3.07 | 3.05 | qfq | 14,503,600 | 44,710,530 | -0.32% |
| 2024-11-25 | 2.98 | 3.08 | 2.96 | 3.08 | 3.06 | qfq | 23,087,900 | 70,233,842 | 3.70% |
| 2024-11-22 | 3.10 | 3.14 | 2.95 | 2.97 | 2.95 | qfq | 23,749,200 | 72,930,663 | -4.19% |
| 2024-11-21 | 3.09 | 3.15 | 3.05 | 3.10 | 3.08 | qfq | 17,526,300 | 54,129,665 | 0.00% |
| 2024-11-20 | 2.98 | 3.14 | 2.94 | 3.10 | 3.08 | qfq | 20,373,700 | 62,091,893 | 4.03% |
| 2024-11-19 | 2.98 | 2.99 | 2.89 | 2.98 | 2.96 | qfq | 19,409,200 | 57,026,112 | 0.34% |
| 2024-11-18 | 3.01 | 3.11 | 2.94 | 2.97 | 2.95 | qfq | 25,851,900 | 77,670,335 | -0.67% |
| 2024-11-15 | 3.06 | 3.11 | 2.97 | 2.99 | 2.97 | qfq | 22,214,000 | 67,919,536 | -2.29% |
| 2024-11-14 | 3.20 | 3.21 | 3.06 | 3.06 | 3.04 | qfq | 27,545,900 | 85,849,820 | -4.38% |
| 2024-11-13 | 3.23 | 3.27 | 3.13 | 3.20 | 3.18 | qfq | 26,174,700 | 83,431,317 | -2.14% |
| 2024-11-12 | 3.30 | 3.37 | 3.23 | 3.27 | 3.25 | qfq | 27,413,592 | 90,548,011 | -0.30% |
| 2024-11-11 | 3.25 | 3.29 | 3.17 | 3.28 | 3.26 | qfq | 26,032,437 | 84,133,877 | 0.31% |
| 2024-11-08 | 3.38 | 3.39 | 3.21 | 3.27 | 3.25 | qfq | 40,291,300 | 132,075,457 | -2.39% |
| 2024-11-07 | 3.09 | 3.36 | 3.09 | 3.35 | 3.33 | qfq | 43,204,862 | 141,235,260 | 7.37% |
| 2024-11-06 | 3.02 | 3.16 | 2.97 | 3.12 | 3.10 | qfq | 37,256,312 | 114,150,251 | 3.31% |
| 2024-11-05 | 2.97 | 3.05 | 2.95 | 3.02 | 3.00 | qfq | 37,085,966 | 111,690,028 | 1.68% |
| 2024-11-04 | 2.93 | 2.99 | 2.82 | 2.97 | 2.95 | qfq | 43,891,312 | 127,690,446 | 1.02% |
| 2024-11-01 | 3.10 | 3.20 | 2.91 | 2.94 | 2.92 | qfq | 77,052,504 | 232,873,636 | -4.85% |
| 2024-10-31 | 2.85 | 3.09 | 2.84 | 3.09 | 3.07 | qfq | 68,455,397 | 207,002,341 | 9.96% |
| 2024-10-30 | 2.82 | 2.85 | 2.78 | 2.81 | 2.79 | qfq | 21,545,898 | 60,675,822 | -0.71% |
| 2024-10-29 | 2.97 | 2.99 | 2.81 | 2.83 | 2.81 | qfq | 29,121,912 | 83,838,628 | -4.71% |
| 2024-10-28 | 2.82 | 2.98 | 2.81 | 2.97 | 2.95 | qfq | 34,255,809 | 99,617,988 | 5.69% |
| 2024-10-25 | 2.69 | 2.81 | 2.68 | 2.81 | 2.79 | qfq | 21,057,300 | 58,362,166 | 4.07% |
| 2024-10-24 | 2.66 | 2.72 | 2.64 | 2.70 | 2.68 | qfq | 19,794,100 | 53,174,145 | 1.50% |
| 2024-10-23 | 2.66 | 2.74 | 2.63 | 2.66 | 2.64 | qfq | 23,999,500 | 64,168,650 | 0.38% |
| 2024-10-22 | 2.52 | 2.68 | 2.52 | 2.65 | 2.63 | qfq | 30,220,484 | 79,330,492 | 4.74% |
| 2024-10-21 | 2.54 | 2.57 | 2.51 | 2.53 | 2.51 | qfq | 19,976,992 | 50,602,473 | 0.40% |
| 2024-10-18 | 2.50 | 2.56 | 2.47 | 2.52 | 2.50 | qfq | 24,946,088 | 62,542,887 | 0.80% |
| 2024-10-17 | 2.59 | 2.65 | 2.49 | 2.50 | 2.49 | qfq | 26,874,500 | 68,911,146 | -3.47% |
| 2024-10-16 | 2.57 | 2.63 | 2.54 | 2.59 | 2.57 | qfq | 18,370,292 | 47,610,879 | 0.39% |
| 2024-10-15 | 2.57 | 2.63 | 2.54 | 2.58 | 2.56 | qfq | 18,309,467 | 47,518,999 | -0.39% |
| 2024-10-14 | 2.52 | 2.62 | 2.51 | 2.59 | 2.57 | qfq | 24,384,134 | 62,588,637 | 3.60% |
| 2024-10-11 | 2.59 | 2.62 | 2.47 | 2.50 | 2.49 | qfq | 19,689,105 | 50,189,169 | -3.47% |
| 2024-10-10 | 2.65 | 2.69 | 2.53 | 2.59 | 2.57 | qfq | 31,388,533 | 81,830,883 | -2.63% |
| 2024-10-09 | 2.94 | 2.94 | 2.66 | 2.66 | 2.64 | qfq | 35,329,561 | 96,221,648 | -9.83% |
| 2024-10-08 | 3.13 | 3.14 | 2.80 | 2.95 | 2.93 | qfq | 53,899,375 | 159,786,662 | 3.15% |
| 2024-09-30 | 2.77 | 2.87 | 2.64 | 2.86 | 2.84 | qfq | 50,752,007 | 140,699,578 | 8.75% |
| 2024-09-27 | 2.60 | 2.70 | 2.54 | 2.63 | 2.61 | qfq | 22,838,000 | 59,269,302 | 4.37% |
| 2024-09-26 | 2.37 | 2.52 | 2.36 | 2.52 | 2.50 | qfq | 23,141,300 | 56,570,618 | 6.33% |
| 2024-09-25 | 2.32 | 2.44 | 2.32 | 2.37 | 2.36 | qfq | 24,512,652 | 58,595,960 | 2.60% |
| 2024-09-24 | 2.20 | 2.32 | 2.20 | 2.31 | 2.30 | qfq | 16,615,363 | 37,595,147 | 5.48% |
| 2024-09-23 | 2.16 | 2.21 | 2.13 | 2.19 | 2.18 | qfq | 12,382,513 | 26,968,354 | 1.39% |
| 2024-09-20 | 2.18 | 2.18 | 2.13 | 2.16 | 2.15 | qfq | 13,589,600 | 29,315,471 | -0.92% |
| 2024-09-19 | 2.08 | 2.20 | 2.07 | 2.18 | 2.17 | qfq | 22,604,060 | 48,716,197 | 5.31% |
| 2024-09-18 | 2.17 | 2.18 | 2.03 | 2.07 | 2.06 | qfq | 24,254,443 | 50,325,584 | -4.61% |
| 2024-09-13 | 2.23 | 2.26 | 2.17 | 2.17 | 2.16 | qfq | 16,164,900 | 35,654,814 | -2.69% |
| 2024-09-12 | 2.23 | 2.29 | 2.22 | 2.23 | 2.22 | qfq | 20,351,200 | 45,820,508 | 0.00% |
| 2024-09-11 | 2.29 | 2.29 | 2.21 | 2.23 | 2.22 | qfq | 23,845,500 | 53,443,295 | -2.62% |
| 2024-09-10 | 2.36 | 2.37 | 2.26 | 2.29 | 2.28 | qfq | 34,443,669 | 78,998,991 | -3.78% |
| 2024-09-09 | 2.40 | 2.43 | 2.31 | 2.38 | 2.37 | qfq | 45,768,920 | 108,527,505 | -3.25% |
| 2024-09-06 | 2.69 | 2.69 | 2.40 | 2.46 | 2.45 | qfq | 60,097,985 | 151,008,554 | -1.20% |
| 2024-09-05 | 2.29 | 2.49 | 2.29 | 2.49 | 2.48 | qfq | 8,818,700 | 21,702,462 | 10.18% |
| 2024-09-04 | 2.32 | 2.34 | 2.25 | 2.26 | 2.25 | qfq | 9,046,700 | 20,691,614 | -2.59% |
| 2024-09-03 | 2.30 | 2.36 | 2.27 | 2.32 | 2.31 | qfq | 9,337,300 | 21,665,314 | 1.75% |
| 2024-09-02 | 2.28 | 2.38 | 2.27 | 2.28 | 2.27 | qfq | 15,174,500 | 35,217,892 | 0.44% |
| 2024-08-30 | 2.22 | 2.35 | 2.21 | 2.27 | 2.26 | qfq | 14,397,888 | 32,921,135 | 1.79% |
| 2024-08-29 | 2.21 | 2.25 | 2.17 | 2.23 | 2.22 | qfq | 9,446,100 | 20,935,376 | 0.90% |
| 2024-08-28 | 2.16 | 2.24 | 2.13 | 2.21 | 2.20 | qfq | 11,174,112 | 24,640,976 | 2.31% |
| 2024-08-27 | 2.24 | 2.26 | 2.15 | 2.16 | 2.15 | qfq | 8,877,100 | 19,486,965 | -3.14% |
| 2024-08-26 | 2.19 | 2.29 | 2.18 | 2.23 | 2.22 | qfq | 13,194,992 | 29,497,281 | 1.83% |
| 2024-08-23 | 2.24 | 2.24 | 2.17 | 2.19 | 2.18 | qfq | 9,870,322 | 21,749,088 | -1.35% |
| 2024-08-22 | 2.26 | 2.31 | 2.22 | 2.22 | 2.21 | qfq | 8,101,000 | 18,256,659 | -1.77% |
| 2024-08-21 | 2.26 | 2.28 | 2.23 | 2.26 | 2.25 | qfq | 7,081,900 | 15,985,525 | 0.00% |
| 2024-08-20 | 2.32 | 2.32 | 2.25 | 2.26 | 2.25 | qfq | 8,528,678 | 19,420,096 | -2.59% |
| 2024-08-19 | 2.33 | 2.34 | 2.28 | 2.32 | 2.31 | qfq | 7,206,000 | 16,707,595 | 0.00% |
| 2024-08-16 | 2.41 | 2.42 | 2.32 | 2.32 | 2.31 | qfq | 9,234,100 | 21,754,628 | -3.73% |
| 2024-08-15 | 2.39 | 2.44 | 2.34 | 2.41 | 2.40 | qfq | 9,258,900 | 22,162,964 | 0.00% |
| 2024-08-14 | 2.44 | 2.46 | 2.39 | 2.41 | 2.40 | qfq | 8,209,800 | 19,877,428 | -0.82% |
| 2024-08-13 | 2.42 | 2.45 | 2.36 | 2.43 | 2.42 | qfq | 6,810,100 | 16,412,717 | 0.41% |
| 2024-08-12 | 2.47 | 2.48 | 2.39 | 2.42 | 2.41 | qfq | 9,482,200 | 22,941,565 | -2.02% |
| 2024-08-09 | 2.49 | 2.53 | 2.45 | 2.47 | 2.46 | qfq | 9,644,400 | 23,994,059 | -0.80% |
| 2024-08-08 | 2.44 | 2.50 | 2.41 | 2.49 | 2.48 | qfq | 8,365,200 | 20,610,794 | 1.63% |
| 2024-08-07 | 2.46 | 2.47 | 2.42 | 2.45 | 2.44 | qfq | 7,277,292 | 17,798,099 | -1.21% |
| 2024-08-06 | 2.41 | 2.48 | 2.39 | 2.48 | 2.47 | qfq | 11,420,200 | 27,824,098 | 4.20% |
| 2024-08-05 | 2.46 | 2.51 | 2.38 | 2.38 | 2.37 | qfq | 10,648,000 | 26,076,714 | -2.86% |
| 2024-08-02 | 2.51 | 2.53 | 2.44 | 2.45 | 2.44 | qfq | 11,377,900 | 28,340,498 | -2.78% |
| 2024-08-01 | 2.52 | 2.57 | 2.48 | 2.52 | 2.50 | qfq | 15,524,578 | 39,064,653 | 0.40% |
| 2024-07-31 | 2.39 | 2.52 | 2.37 | 2.51 | 2.50 | qfq | 17,081,084 | 42,045,809 | 5.02% |
| 2024-07-30 | 2.31 | 2.43 | 2.29 | 2.39 | 2.38 | qfq | 25,841,968 | 61,241,692 | 3.46% |
| 2024-07-29 | 2.26 | 2.32 | 2.24 | 2.31 | 2.30 | qfq | 39,322,914 | 90,084,755 | 0.43% |
| 2024-07-26 | 2.48 | 2.48 | 2.30 | 2.30 | 2.29 | qfq | 51,236,629 | 118,898,872 | -10.16% |
| 2024-07-25 | 2.49 | 2.58 | 2.48 | 2.56 | 2.54 | qfq | 5,282,400 | 13,408,868 | 2.40% |
| 2024-07-24 | 2.55 | 2.57 | 2.49 | 2.50 | 2.49 | qfq | 4,637,200 | 11,697,690 | -2.34% |
| 2024-07-23 | 2.62 | 2.68 | 2.56 | 2.56 | 2.54 | qfq | 4,241,500 | 11,138,843 | -1.54% |
| 2024-07-22 | 2.57 | 2.62 | 2.53 | 2.60 | 2.58 | qfq | 4,207,000 | 10,857,898 | 1.56% |
| 2024-07-19 | 2.55 | 2.58 | 2.48 | 2.56 | 2.54 | qfq | 4,931,000 | 12,536,302 | -0.78% |
| 2024-07-18 | 2.61 | 2.61 | 2.52 | 2.58 | 2.56 | qfq | 5,123,900 | 13,092,334 | -0.77% |
| 2024-07-17 | 2.62 | 2.66 | 2.60 | 2.60 | 2.58 | qfq | 3,487,700 | 9,130,220 | -1.14% |
| 2024-07-16 | 2.69 | 2.70 | 2.61 | 2.63 | 2.61 | qfq | 4,529,100 | 11,988,754 | -2.59% |
| 2024-07-15 | 2.78 | 2.80 | 2.67 | 2.70 | 2.68 | qfq | 4,834,500 | 13,070,303 | -3.57% |
| 2024-07-12 | 2.76 | 2.87 | 2.76 | 2.80 | 2.78 | qfq | 6,627,000 | 18,696,213 | 1.08% |
| 2024-07-11 | 2.65 | 2.78 | 2.65 | 2.77 | 2.75 | qfq | 7,013,300 | 19,123,128 | 6.13% |
| 2024-07-10 | 2.62 | 2.65 | 2.57 | 2.61 | 2.59 | qfq | 4,243,035 | 11,093,455 | -1.14% |
| 2024-07-09 | 2.66 | 2.70 | 2.56 | 2.64 | 2.62 | qfq | 5,557,100 | 14,529,150 | -0.75% |
| 2024-07-08 | 2.78 | 2.79 | 2.66 | 2.66 | 2.64 | qfq | 5,282,800 | 14,272,404 | -4.32% |
| 2024-07-05 | 2.75 | 2.79 | 2.69 | 2.78 | 2.76 | qfq | 3,385,909 | 9,351,220 | 1.09% |
| 2024-07-04 | 2.90 | 2.90 | 2.72 | 2.75 | 2.73 | qfq | 6,844,200 | 18,975,331 | -4.18% |
| 2024-07-03 | 2.88 | 2.93 | 2.85 | 2.87 | 2.85 | qfq | 3,824,300 | 11,063,892 | -0.35% |
| 2024-07-02 | 2.82 | 2.91 | 2.80 | 2.88 | 2.86 | qfq | 4,715,400 | 13,590,277 | 1.41% |
| 2024-07-01 | 2.77 | 2.84 | 2.73 | 2.84 | 2.82 | qfq | 5,482,000 | 15,319,967 | 1.79% |
| 2024-06-28 | 2.84 | 2.89 | 2.78 | 2.79 | 2.77 | qfq | 4,792,400 | 13,587,769 | -1.76% |
| 2024-06-27 | 2.90 | 2.95 | 2.84 | 2.84 | 2.82 | qfq | 4,255,800 | 12,243,797 | -2.41% |
| 2024-06-26 | 2.82 | 2.92 | 2.79 | 2.91 | 2.89 | qfq | 4,516,200 | 12,879,176 | 3.19% |
| 2024-06-25 | 2.76 | 2.87 | 2.76 | 2.82 | 2.80 | qfq | 6,522,300 | 18,379,840 | 2.17% |
| 2024-06-24 | 2.84 | 2.84 | 2.72 | 2.76 | 2.74 | qfq | 6,415,231 | 17,838,037 | -4.50% |
| 2024-06-21 | 2.93 | 3.00 | 2.88 | 2.89 | 2.87 | qfq | 4,842,800 | 14,180,141 | -2.03% |
| 2024-06-20 | 3.03 | 3.04 | 2.92 | 2.95 | 2.93 | qfq | 5,279,600 | 15,620,410 | -2.64% |
| 2024-06-19 | 3.01 | 3.06 | 2.99 | 3.03 | 3.01 | qfq | 4,942,800 | 14,983,764 | 0.66% |
| 2024-06-18 | 2.98 | 3.03 | 2.95 | 3.01 | 2.99 | qfq | 4,132,300 | 12,415,543 | 1.01% |
| 2024-06-17 | 3.07 | 3.08 | 2.96 | 2.98 | 2.96 | qfq | 5,621,324 | 16,859,231 | -3.25% |
| 2024-06-14 | 3.06 | 3.10 | 2.98 | 3.08 | 3.06 | qfq | 4,539,100 | 13,888,761 | 1.32% |
| 2024-06-13 | 3.06 | 3.11 | 3.02 | 3.04 | 3.02 | qfq | 5,326,000 | 16,257,089 | -0.98% |
| 2024-06-12 | 3.05 | 3.10 | 3.04 | 3.07 | 3.05 | qfq | 4,231,600 | 12,989,984 | 0.33% |
| 2024-06-11 | 3.08 | 3.09 | 2.97 | 3.06 | 3.04 | qfq | 5,661,424 | 17,164,814 | -0.97% |
| 2024-06-07 | 2.96 | 3.10 | 2.96 | 3.09 | 3.07 | qfq | 8,381,524 | 25,579,378 | 5.46% |
| 2024-06-06 | 3.13 | 3.14 | 2.90 | 2.93 | 2.91 | qfq | 8,416,300 | 25,025,035 | -5.48% |
| 2024-06-05 | 3.16 | 3.17 | 3.08 | 3.10 | 3.08 | qfq | 5,047,200 | 15,692,567 | -2.21% |
| 2024-06-04 | 3.22 | 3.22 | 3.08 | 3.17 | 3.15 | qfq | 6,606,400 | 20,820,540 | -1.25% |
| 2024-06-03 | 3.39 | 3.39 | 3.16 | 3.21 | 3.19 | qfq | 9,861,100 | 31,905,904 | -4.75% |
| 2024-05-31 | 3.38 | 3.40 | 3.35 | 3.37 | 3.35 | qfq | 3,289,660 | 11,106,057 | 0.30% |
| 2024-05-30 | 3.38 | 3.42 | 3.33 | 3.36 | 3.34 | qfq | 4,463,560 | 15,035,748 | -0.59% |
| 2024-05-29 | 3.38 | 3.47 | 3.36 | 3.38 | 3.36 | qfq | 5,052,400 | 17,195,723 | 0.00% |
| 2024-05-28 | 3.46 | 3.46 | 3.37 | 3.38 | 3.36 | qfq | 5,027,800 | 17,090,401 | -2.31% |
| 2024-05-27 | 3.52 | 3.55 | 3.40 | 3.46 | 3.44 | qfq | 5,391,146 | 18,565,364 | -1.70% |
| 2024-05-24 | 3.56 | 3.58 | 3.50 | 3.52 | 3.50 | qfq | 4,328,300 | 15,295,798 | -1.40% |
| 2024-05-23 | 3.61 | 3.61 | 3.53 | 3.57 | 3.55 | qfq | 7,291,200 | 25,929,293 | -1.65% |
| 2024-05-22 | 3.61 | 3.66 | 3.56 | 3.63 | 3.61 | qfq | 8,284,200 | 30,020,468 | 1.11% |
| 2024-05-21 | 3.65 | 3.68 | 3.55 | 3.59 | 3.57 | qfq | 9,537,400 | 34,304,838 | -1.91% |
| 2024-05-20 | 3.77 | 3.80 | 3.64 | 3.66 | 3.64 | qfq | 16,256,863 | 60,283,996 | -5.18% |
| 2024-05-17 | 3.72 | 3.86 | 3.61 | 3.86 | 3.84 | qfq | 19,840,300 | 74,151,140 | 4.32% |
| 2024-05-16 | 3.58 | 3.83 | 3.55 | 3.70 | 3.68 | qfq | 18,906,570 | 70,107,335 | 4.23% |
| 2024-05-15 | 3.50 | 3.74 | 3.44 | 3.55 | 3.53 | qfq | 13,540,500 | 48,600,494 | 2.31% |
| 2024-05-14 | 3.39 | 3.50 | 3.38 | 3.47 | 3.45 | qfq | 7,953,200 | 27,480,979 | 2.36% |
| 2024-05-13 | 3.50 | 3.51 | 3.38 | 3.39 | 3.37 | qfq | 7,992,301 | 27,274,228 | -3.42% |
| 2024-05-10 | 3.56 | 3.57 | 3.45 | 3.51 | 3.49 | qfq | 8,773,400 | 30,770,898 | -0.57% |
| 2024-05-09 | 3.47 | 3.55 | 3.47 | 3.53 | 3.51 | qfq | 6,298,130 | 22,215,162 | 1.73% |
| 2024-05-08 | 3.55 | 3.56 | 3.46 | 3.47 | 3.45 | qfq | 6,048,300 | 21,118,321 | -2.25% |
| 2024-05-07 | 3.52 | 3.58 | 3.50 | 3.55 | 3.53 | qfq | 8,929,900 | 31,584,249 | 0.57% |
| 2024-05-06 | 3.41 | 3.55 | 3.41 | 3.53 | 3.51 | qfq | 11,238,822 | 39,372,899 | 4.44% |
| 2024-04-30 | 3.40 | 3.48 | 3.34 | 3.38 | 3.36 | qfq | 8,708,654 | 29,542,179 | -1.46% |
| 2024-04-29 | 3.26 | 3.44 | 3.25 | 3.43 | 3.41 | qfq | 14,722,800 | 49,887,285 | 4.89% |
| 2024-04-26 | 3.29 | 3.30 | 3.19 | 3.27 | 3.25 | qfq | 8,965,300 | 29,157,441 | -0.30% |
| 2024-04-25 | 3.21 | 3.31 | 3.17 | 3.28 | 3.26 | qfq | 8,436,300 | 27,545,960 | 2.18% |
| 2024-04-24 | 3.15 | 3.22 | 3.12 | 3.21 | 3.19 | qfq | 5,564,300 | 17,703,840 | 1.90% |
| 2024-04-23 | 3.07 | 3.18 | 3.06 | 3.15 | 3.13 | qfq | 8,462,800 | 26,509,465 | 2.94% |
| 2024-04-22 | 3.13 | 3.14 | 3.01 | 3.06 | 3.04 | qfq | 6,802,000 | 20,884,116 | -1.92% |
| 2024-04-19 | 3.22 | 3.26 | 3.10 | 3.12 | 3.10 | qfq | 10,387,500 | 32,815,611 | -3.41% |
| 2024-04-18 | 3.24 | 3.31 | 3.18 | 3.23 | 3.21 | qfq | 12,680,800 | 41,194,715 | -1.22% |
| 2024-04-17 | 3.04 | 3.28 | 3.04 | 3.27 | 3.25 | qfq | 14,336,000 | 45,825,237 | 8.64% |
| 2024-04-16 | 3.28 | 3.30 | 3.01 | 3.01 | 2.99 | qfq | 16,487,600 | 51,078,841 | -9.88% |
| 2024-04-15 | 3.45 | 3.48 | 3.15 | 3.34 | 3.32 | qfq | 19,914,857 | 66,233,097 | -4.30% |
| 2024-04-12 | 3.63 | 3.68 | 3.48 | 3.49 | 3.47 | qfq | 18,001,099 | 63,883,178 | -4.38% |
| 2024-04-11 | 3.71 | 3.79 | 3.63 | 3.65 | 3.63 | qfq | 17,260,872 | 63,799,791 | -3.18% |
| 2024-04-10 | 4.03 | 4.04 | 3.72 | 3.77 | 3.75 | qfq | 30,250,767 | 116,573,830 | -7.60% |
| 2024-04-09 | 4.10 | 4.18 | 3.95 | 4.08 | 4.06 | qfq | 34,366,184 | 138,721,566 | -3.77% |
| 2024-04-08 | 4.79 | 4.79 | 4.24 | 4.24 | 4.21 | qfq | 69,105,951 | 311,740,362 | -2.53% |
| 2024-04-03 | 3.98 | 4.35 | 3.96 | 4.35 | 4.32 | qfq | 14,294,711 | 61,530,034 | 10.13% |
| 2024-04-02 | 4.07 | 4.09 | 3.92 | 3.95 | 3.93 | qfq | 28,796,824 | 114,743,769 | -4.13% |
| 2024-04-01 | 3.78 | 4.20 | 3.76 | 4.12 | 4.10 | qfq | 40,217,084 | 165,120,276 | 7.85% |
| 2024-03-29 | 4.11 | 4.12 | 3.75 | 3.82 | 3.80 | qfq | 33,781,893 | 131,193,847 | -8.39% |
| 2024-03-28 | 4.04 | 4.24 | 3.97 | 4.17 | 4.15 | qfq | 35,419,314 | 146,632,927 | 0.24% |
| 2024-03-27 | 3.93 | 4.20 | 3.86 | 4.16 | 4.14 | qfq | 38,304,853 | 155,729,809 | 4.00% |
| 2024-03-26 | 3.79 | 4.17 | 3.77 | 4.00 | 3.98 | qfq | 26,622,800 | 105,807,154 | 5.54% |
| 2024-03-25 | 3.84 | 3.93 | 3.78 | 3.79 | 3.77 | qfq | 9,753,300 | 37,491,455 | -1.56% |
| 2024-03-22 | 3.93 | 3.95 | 3.78 | 3.85 | 3.83 | qfq | 10,459,186 | 40,281,379 | -2.04% |
| 2024-03-21 | 3.96 | 4.03 | 3.85 | 3.93 | 3.91 | qfq | 10,435,800 | 40,918,847 | -0.51% |
| 2024-03-20 | 3.87 | 3.96 | 3.86 | 3.95 | 3.93 | qfq | 10,500,960 | 41,081,580 | 2.33% |
| 2024-03-19 | 3.90 | 3.92 | 3.85 | 3.86 | 3.84 | qfq | 8,860,300 | 34,470,744 | -1.03% |
| 2024-03-18 | 3.92 | 3.96 | 3.83 | 3.90 | 3.88 | qfq | 7,850,000 | 30,463,550 | -0.51% |
| 2024-03-15 | 3.84 | 3.93 | 3.83 | 3.92 | 3.90 | qfq | 8,171,830 | 31,802,370 | 1.55% |
| 2024-03-14 | 3.87 | 3.92 | 3.77 | 3.86 | 3.84 | qfq | 6,865,970 | 26,429,696 | 0.00% |
| 2024-03-13 | 3.94 | 3.98 | 3.83 | 3.86 | 3.84 | qfq | 6,724,700 | 26,069,310 | -1.78% |
| 2024-03-12 | 3.81 | 3.95 | 3.74 | 3.93 | 3.91 | qfq | 11,042,510 | 42,320,613 | 3.42% |
| 2024-03-11 | 3.79 | 3.83 | 3.75 | 3.80 | 3.78 | qfq | 6,317,900 | 23,840,813 | 0.00% |
| 2024-03-08 | 3.95 | 3.96 | 3.76 | 3.80 | 3.78 | qfq | 11,808,314 | 45,254,242 | -3.31% |
| 2024-03-07 | 3.92 | 4.00 | 3.89 | 3.93 | 3.91 | qfq | 9,966,194 | 39,352,473 | 0.51% |
| 2024-03-06 | 3.91 | 3.96 | 3.85 | 3.91 | 3.89 | qfq | 7,573,121 | 29,617,026 | -0.76% |
| 2024-03-05 | 3.90 | 4.06 | 3.84 | 3.94 | 3.92 | qfq | 11,698,160 | 46,036,690 | 0.25% |
| 2024-03-04 | 3.87 | 3.94 | 3.80 | 3.93 | 3.91 | qfq | 7,351,700 | 28,350,726 | 2.08% |
| 2024-03-01 | 3.86 | 3.89 | 3.77 | 3.85 | 3.83 | qfq | 6,290,326 | 24,018,955 | 0.26% |
| 2024-02-29 | 3.80 | 3.85 | 3.70 | 3.84 | 3.82 | qfq | 9,894,900 | 37,427,500 | 2.40% |
| 2024-02-28 | 4.08 | 4.22 | 3.72 | 3.75 | 3.73 | qfq | 15,102,148 | 60,116,414 | -8.09% |
| 2024-02-27 | 3.90 | 4.08 | 3.89 | 4.08 | 4.06 | qfq | 11,573,299 | 46,114,007 | 3.82% |
| 2024-02-26 | 3.94 | 4.02 | 3.88 | 3.93 | 3.91 | qfq | 12,164,078 | 47,990,438 | 0.51% |
| 2024-02-23 | 3.79 | 3.92 | 3.78 | 3.91 | 3.89 | qfq | 9,334,500 | 35,900,578 | 4.27% |
| 2024-02-22 | 3.61 | 3.76 | 3.61 | 3.75 | 3.73 | qfq | 6,880,488 | 25,549,971 | 3.31% |
| 2024-02-21 | 3.46 | 3.77 | 3.42 | 3.63 | 3.61 | qfq | 10,804,200 | 39,397,584 | 4.31% |
| 2024-02-20 | 3.35 | 3.49 | 3.29 | 3.48 | 3.46 | qfq | 10,109,124 | 34,498,686 | 3.88% |
| 2024-02-19 | 3.23 | 3.38 | 3.23 | 3.35 | 3.33 | qfq | 16,037,482 | 53,412,392 | 3.72% |
| 2024-02-08 | 2.97 | 3.28 | 2.78 | 3.23 | 3.21 | qfq | 23,638,969 | 71,314,032 | 8.39% |
| 2024-02-07 | 3.36 | 3.36 | 2.98 | 2.98 | 2.96 | qfq | 17,715,600 | 53,918,229 | -9.97% |
| 2024-02-06 | 3.10 | 3.43 | 3.09 | 3.31 | 3.29 | qfq | 18,899,293 | 60,421,120 | -3.50% |
| 2024-02-05 | 3.75 | 3.79 | 3.43 | 3.43 | 3.41 | qfq | 11,277,000 | 39,273,489 | -9.97% |
| 2024-02-02 | 4.06 | 4.14 | 3.67 | 3.81 | 3.79 | qfq | 10,252,016 | 39,811,295 | -6.62% |
| 2024-02-01 | 4.19 | 4.23 | 3.94 | 4.08 | 4.06 | qfq | 8,511,300 | 34,499,965 | -2.86% |
| 2024-01-31 | 4.50 | 4.52 | 4.15 | 4.20 | 4.17 | qfq | 9,198,000 | 39,558,073 | -6.67% |
| 2024-01-30 | 4.65 | 4.68 | 4.47 | 4.50 | 4.47 | qfq | 6,617,640 | 30,233,711 | -3.85% |
| 2024-01-29 | 4.93 | 4.98 | 4.65 | 4.68 | 4.65 | qfq | 6,496,681 | 30,938,442 | -5.07% |
| 2024-01-26 | 4.82 | 4.98 | 4.81 | 4.93 | 4.90 | qfq | 6,136,800 | 30,213,638 | 1.86% |
| 2024-01-25 | 4.73 | 4.85 | 4.66 | 4.84 | 4.81 | qfq | 6,105,413 | 29,092,909 | 3.20% |
| 2024-01-24 | 4.57 | 4.76 | 4.50 | 4.69 | 4.66 | qfq | 8,252,913 | 38,366,521 | 2.85% |
| 2024-01-23 | 4.62 | 4.64 | 4.46 | 4.56 | 4.53 | qfq | 6,111,983 | 27,773,518 | -1.72% |
| 2024-01-22 | 5.00 | 5.01 | 4.59 | 4.64 | 4.61 | qfq | 6,945,997 | 33,305,457 | -7.20% |
| 2024-01-19 | 4.99 | 5.10 | 4.96 | 5.00 | 4.97 | qfq | 5,437,300 | 27,312,229 | 0.40% |
| 2024-01-18 | 5.09 | 5.14 | 4.82 | 4.98 | 4.95 | qfq | 8,129,435 | 40,213,838 | -2.54% |
| 2024-01-17 | 5.21 | 5.23 | 5.11 | 5.11 | 5.08 | qfq | 3,464,700 | 17,931,947 | -1.73% |
| 2024-01-16 | 5.24 | 5.24 | 5.10 | 5.20 | 5.17 | qfq | 4,533,700 | 23,413,123 | -0.57% |
| 2024-01-15 | 5.16 | 5.26 | 5.15 | 5.23 | 5.20 | qfq | 4,841,000 | 25,222,429 | 0.38% |
| 2024-01-12 | 5.29 | 5.34 | 5.18 | 5.21 | 5.18 | qfq | 7,193,400 | 37,782,518 | -1.33% |
| 2024-01-11 | 5.24 | 5.30 | 5.22 | 5.28 | 5.25 | qfq | 3,912,000 | 20,549,309 | 0.38% |
| 2024-01-10 | 5.29 | 5.32 | 5.22 | 5.26 | 5.23 | qfq | 5,689,800 | 30,008,897 | -0.75% |
| 2024-01-09 | 5.25 | 5.32 | 5.22 | 5.30 | 5.27 | qfq | 4,401,235 | 23,213,348 | 0.19% |
| 2024-01-08 | 5.40 | 5.41 | 5.24 | 5.29 | 5.26 | qfq | 4,822,500 | 25,638,001 | -2.22% |
| 2024-01-05 | 5.43 | 5.49 | 5.36 | 5.41 | 5.38 | qfq | 7,269,030 | 39,446,378 | -0.92% |
| 2024-01-04 | 5.44 | 5.46 | 5.36 | 5.46 | 5.43 | qfq | 4,523,009 | 24,470,406 | 0.00% |
| 2024-01-03 | 5.44 | 5.46 | 5.39 | 5.46 | 5.43 | qfq | 6,340,127 | 34,411,071 | 0.18% |
| 2024-01-02 | 5.41 | 5.45 | 5.36 | 5.45 | 5.42 | qfq | 6,070,801 | 32,864,966 | 0.93% |
| 2023-12-29 | 5.34 | 5.42 | 5.34 | 5.40 | 5.37 | qfq | 6,046,500 | 32,499,671 | 0.00% |
| 2023-12-28 | 5.32 | 5.42 | 5.25 | 5.40 | 5.37 | qfq | 7,877,947 | 42,135,008 | 1.69% |
| 2023-12-27 | 5.30 | 5.32 | 5.20 | 5.31 | 5.28 | qfq | 5,758,392 | 30,298,294 | 0.57% |
| 2023-12-26 | 5.32 | 5.33 | 5.22 | 5.28 | 5.25 | qfq | 4,002,300 | 21,082,826 | -0.56% |
| 2023-12-25 | 5.40 | 5.42 | 5.26 | 5.31 | 5.28 | qfq | 5,141,500 | 27,307,014 | -1.67% |
| 2023-12-22 | 5.50 | 5.56 | 5.38 | 5.40 | 5.37 | qfq | 4,024,040 | 21,956,620 | -2.00% |
| 2023-12-21 | 5.36 | 5.53 | 5.32 | 5.51 | 5.48 | qfq | 5,607,000 | 30,521,496 | 2.61% |
| 2023-12-20 | 5.50 | 5.50 | 5.37 | 5.37 | 5.34 | qfq | 3,357,940 | 18,179,388 | -1.65% |
| 2023-12-19 | 5.45 | 5.49 | 5.39 | 5.46 | 5.43 | qfq | 2,868,700 | 15,613,789 | 0.37% |
| 2023-12-18 | 5.55 | 5.55 | 5.42 | 5.44 | 5.41 | qfq | 4,251,600 | 23,267,202 | -1.63% |
| 2023-12-15 | 5.52 | 5.60 | 5.49 | 5.53 | 5.50 | qfq | 4,530,600 | 25,139,278 | 0.91% |
| 2023-12-14 | 5.48 | 5.55 | 5.47 | 5.48 | 5.45 | qfq | 3,409,300 | 18,806,784 | 0.18% |
| 2023-12-13 | 5.55 | 5.55 | 5.46 | 5.47 | 5.44 | qfq | 3,921,890 | 21,594,299 | -1.26% |
| 2023-12-12 | 5.58 | 5.58 | 5.45 | 5.54 | 5.51 | qfq | 3,764,500 | 20,753,350 | 0.00% |
| 2023-12-11 | 5.47 | 5.55 | 5.39 | 5.54 | 5.51 | qfq | 5,369,147 | 29,505,174 | 0.54% |
| 2023-12-08 | 5.66 | 5.70 | 5.51 | 5.51 | 5.48 | qfq | 3,760,100 | 20,991,393 | -2.65% |
| 2023-12-07 | 5.60 | 5.69 | 5.60 | 5.66 | 5.63 | qfq | 4,553,800 | 25,783,502 | 0.53% |
| 2023-12-06 | 5.52 | 5.67 | 5.52 | 5.63 | 5.60 | qfq | 3,683,200 | 20,731,886 | 0.18% |
| 2023-12-05 | 5.65 | 5.68 | 5.61 | 5.62 | 5.59 | qfq | 3,451,202 | 19,492,103 | -0.35% |
| 2023-12-04 | 5.63 | 5.68 | 5.58 | 5.64 | 5.61 | qfq | 4,257,000 | 23,960,095 | 0.36% |
| 2023-12-01 | 5.61 | 5.66 | 5.58 | 5.62 | 5.59 | qfq | 3,443,847 | 19,352,706 | 0.18% |
| 2023-11-30 | 5.67 | 5.69 | 5.57 | 5.61 | 5.58 | qfq | 5,602,602 | 31,475,838 | -1.41% |
| 2023-11-29 | 5.70 | 5.73 | 5.66 | 5.69 | 5.66 | qfq | 3,288,000 | 18,740,081 | -0.35% |
| 2023-11-28 | 5.67 | 5.71 | 5.61 | 5.71 | 5.68 | qfq | 4,394,251 | 24,966,000 | 1.42% |
| 2023-11-27 | 5.64 | 5.68 | 5.59 | 5.63 | 5.60 | qfq | 5,387,100 | 30,341,978 | -0.88% |
| 2023-11-24 | 5.68 | 5.71 | 5.64 | 5.68 | 5.65 | qfq | 4,268,000 | 24,194,886 | -0.18% |
| 2023-11-23 | 5.59 | 5.71 | 5.54 | 5.69 | 5.66 | qfq | 8,813,900 | 49,808,378 | 1.97% |
| 2023-11-22 | 5.53 | 5.63 | 5.50 | 5.58 | 5.55 | qfq | 5,330,100 | 29,768,833 | 0.90% |
| 2023-11-21 | 5.58 | 5.62 | 5.51 | 5.53 | 5.50 | qfq | 4,099,200 | 22,825,002 | 0.55% |
| 2023-11-20 | 5.47 | 5.51 | 5.44 | 5.50 | 5.47 | qfq | 2,689,100 | 14,742,382 | 0.55% |
| 2023-11-17 | 5.45 | 5.48 | 5.43 | 5.47 | 5.44 | qfq | 2,205,000 | 12,036,099 | 0.55% |
| 2023-11-16 | 5.47 | 5.52 | 5.42 | 5.44 | 5.41 | qfq | 3,989,602 | 21,812,182 | -0.37% |
| 2023-11-15 | 5.43 | 5.50 | 5.42 | 5.46 | 5.43 | qfq | 2,775,400 | 15,170,527 | 0.74% |
| 2023-11-14 | 5.41 | 5.47 | 5.39 | 5.42 | 5.39 | qfq | 2,737,000 | 14,841,612 | 0.37% |
| 2023-11-13 | 5.35 | 5.42 | 5.33 | 5.40 | 5.37 | qfq | 3,024,300 | 16,233,821 | 1.50% |
| 2023-11-10 | 5.32 | 5.34 | 5.26 | 5.32 | 5.29 | qfq | 2,609,200 | 13,824,716 | -0.19% |
| 2023-11-09 | 5.35 | 5.35 | 5.30 | 5.33 | 5.30 | qfq | 3,059,561 | 16,288,054 | -0.19% |
| 2023-11-08 | 5.36 | 5.37 | 5.29 | 5.34 | 5.31 | qfq | 2,567,500 | 13,708,239 | 0.19% |
| 2023-11-07 | 5.35 | 5.35 | 5.25 | 5.33 | 5.30 | qfq | 3,802,000 | 20,176,140 | 0.00% |
| 2023-11-06 | 5.29 | 5.34 | 5.25 | 5.33 | 5.30 | qfq | 3,503,600 | 18,557,349 | 1.33% |
| 2023-11-03 | 5.22 | 5.30 | 5.20 | 5.26 | 5.23 | qfq | 2,711,800 | 14,277,350 | 0.96% |
| 2023-11-02 | 5.23 | 5.28 | 5.20 | 5.21 | 5.18 | qfq | 2,312,400 | 12,084,918 | -0.76% |
| 2023-11-01 | 5.19 | 5.25 | 5.15 | 5.25 | 5.22 | qfq | 3,468,900 | 18,105,778 | 0.96% |
| 2023-10-31 | 5.16 | 5.23 | 5.14 | 5.20 | 5.17 | qfq | 3,462,600 | 17,918,491 | 0.58% |
| 2023-10-30 | 5.13 | 5.21 | 5.12 | 5.17 | 5.14 | qfq | 4,140,300 | 21,410,588 | -0.19% |
| 2023-10-27 | 5.11 | 5.20 | 5.07 | 5.18 | 5.15 | qfq | 3,983,000 | 20,606,704 | 0.97% |
| 2023-10-26 | 5.12 | 5.14 | 5.05 | 5.13 | 5.10 | qfq | 3,324,600 | 16,976,088 | 0.20% |
| 2023-10-25 | 5.05 | 5.15 | 5.05 | 5.12 | 5.09 | qfq | 4,231,400 | 21,665,980 | 1.59% |
| 2023-10-24 | 4.97 | 5.07 | 4.94 | 5.04 | 5.01 | qfq | 4,661,600 | 23,363,762 | 1.00% |
| 2023-10-23 | 5.05 | 5.06 | 4.88 | 4.99 | 4.96 | qfq | 6,743,800 | 33,374,838 | -1.19% |
| 2023-10-20 | 5.03 | 5.13 | 5.03 | 5.05 | 5.02 | qfq | 2,612,300 | 13,251,576 | -0.39% |
| 2023-10-19 | 5.04 | 5.16 | 5.02 | 5.07 | 5.04 | qfq | 2,814,700 | 14,328,796 | 0.00% |
| 2023-10-18 | 5.18 | 5.19 | 5.05 | 5.07 | 5.04 | qfq | 3,152,000 | 16,060,495 | -2.50% |
| 2023-10-17 | 5.22 | 5.25 | 5.14 | 5.20 | 5.17 | qfq | 3,255,400 | 16,906,226 | 0.00% |
| 2023-10-16 | 5.15 | 5.29 | 5.14 | 5.20 | 5.17 | qfq | 3,991,700 | 20,759,786 | 0.97% |
| 2023-10-13 | 5.23 | 5.24 | 5.14 | 5.15 | 5.12 | qfq | 3,612,590 | 18,664,096 | -2.09% |
| 2023-10-12 | 5.21 | 5.26 | 5.20 | 5.26 | 5.23 | qfq | 2,459,500 | 12,875,098 | 1.15% |
| 2023-10-11 | 5.22 | 5.26 | 5.18 | 5.20 | 5.17 | qfq | 3,749,100 | 19,577,446 | -0.38% |
| 2023-10-10 | 5.27 | 5.33 | 5.20 | 5.22 | 5.19 | qfq | 3,539,100 | 18,606,115 | -0.76% |
| 2023-10-09 | 5.39 | 5.41 | 5.25 | 5.26 | 5.23 | qfq | 4,263,600 | 22,601,917 | -2.41% |
| 2023-09-28 | 5.26 | 5.40 | 5.26 | 5.39 | 5.36 | qfq | 3,839,032 | 20,510,760 | 2.28% |
| 2023-09-27 | 5.25 | 5.33 | 5.24 | 5.27 | 5.24 | qfq | 3,353,000 | 17,727,839 | -0.19% |
| 2023-09-26 | 5.34 | 5.36 | 5.27 | 5.28 | 5.25 | qfq | 3,304,500 | 17,521,292 | -0.94% |
| 2023-09-25 | 5.48 | 5.50 | 5.31 | 5.33 | 5.30 | qfq | 5,662,500 | 30,353,701 | -3.27% |
| 2023-09-22 | 5.55 | 5.55 | 5.46 | 5.51 | 5.48 | qfq | 4,057,600 | 22,344,844 | 0.18% |
| 2023-09-21 | 5.56 | 5.57 | 5.45 | 5.50 | 5.47 | qfq | 3,668,900 | 20,200,668 | -0.90% |
| 2023-09-20 | 5.55 | 5.62 | 5.53 | 5.55 | 5.52 | qfq | 3,617,400 | 20,180,882 | -0.72% |
| 2023-09-19 | 5.62 | 5.66 | 5.58 | 5.59 | 5.56 | qfq | 4,168,370 | 23,385,728 | -0.71% |
| 2023-09-18 | 5.50 | 5.64 | 5.41 | 5.63 | 5.60 | qfq | 5,237,200 | 29,196,812 | 2.55% |
| 2023-09-15 | 5.42 | 5.51 | 5.36 | 5.49 | 5.46 | qfq | 5,903,900 | 32,176,035 | 2.04% |
| 2023-09-14 | 5.38 | 5.44 | 5.34 | 5.38 | 5.35 | qfq | 4,779,100 | 25,651,691 | -0.55% |
| 2023-09-13 | 5.41 | 5.48 | 5.38 | 5.41 | 5.38 | qfq | 5,762,700 | 31,215,711 | -0.73% |
| 2023-09-12 | 5.60 | 5.60 | 5.43 | 5.45 | 5.42 | qfq | 6,155,000 | 33,720,306 | -1.62% |
| 2023-09-11 | 5.64 | 5.69 | 5.54 | 5.54 | 5.51 | qfq | 8,184,200 | 45,908,388 | -0.54% |
| 2023-09-08 | 5.83 | 5.88 | 5.54 | 5.57 | 5.54 | qfq | 12,889,700 | 72,957,813 | -4.95% |
| 2023-09-07 | 5.95 | 6.13 | 5.82 | 5.86 | 5.83 | qfq | 19,825,723 | 117,944,019 | -3.46% |
| 2023-09-06 | 5.99 | 6.18 | 5.88 | 6.07 | 6.03 | qfq | 19,879,162 | 119,500,986 | 2.53% |
| 2023-09-05 | 5.80 | 6.00 | 5.74 | 5.92 | 5.88 | qfq | 13,290,700 | 78,348,358 | -1.66% |
| 2023-09-04 | 5.80 | 6.08 | 5.75 | 6.02 | 5.98 | qfq | 19,247,920 | 115,176,135 | 4.88% |
| 2023-09-01 | 5.63 | 5.80 | 5.63 | 5.74 | 5.71 | qfq | 10,741,737 | 61,500,688 | 3.42% |
| 2023-08-31 | 5.52 | 5.68 | 5.51 | 5.55 | 5.52 | qfq | 4,553,000 | 25,383,623 | 0.36% |
| 2023-08-30 | 5.44 | 5.55 | 5.44 | 5.53 | 5.50 | qfq | 4,074,058 | 22,469,031 | 0.73% |
| 2023-08-29 | 5.38 | 5.49 | 5.35 | 5.49 | 5.46 | qfq | 4,500,058 | 24,539,341 | 1.86% |
| 2023-08-28 | 5.50 | 5.55 | 5.36 | 5.39 | 5.36 | qfq | 8,487,840 | 46,326,841 | 3.26% |
| 2023-08-25 | 5.23 | 5.34 | 5.20 | 5.22 | 5.19 | qfq | 5,211,300 | 27,499,859 | -0.57% |
| 2023-08-24 | 5.29 | 5.34 | 5.23 | 5.25 | 5.22 | qfq | 3,362,500 | 17,729,652 | -0.76% |
| 2023-08-23 | 5.39 | 5.46 | 5.26 | 5.29 | 5.26 | qfq | 3,529,010 | 18,774,062 | -2.58% |
| 2023-08-22 | 5.51 | 5.55 | 5.35 | 5.43 | 5.40 | qfq | 4,959,400 | 26,868,092 | -1.09% |
| 2023-08-21 | 5.52 | 5.59 | 5.49 | 5.49 | 5.46 | qfq | 2,905,700 | 16,068,729 | -0.54% |
| 2023-08-18 | 5.67 | 5.68 | 5.52 | 5.52 | 5.49 | qfq | 2,768,400 | 15,463,734 | -2.13% |
| 2023-08-17 | 5.50 | 5.67 | 5.46 | 5.64 | 5.61 | qfq | 4,055,000 | 22,609,332 | 1.62% |
| 2023-08-16 | 5.48 | 5.65 | 5.46 | 5.55 | 5.52 | qfq | 4,294,100 | 23,924,964 | 0.54% |
| 2023-08-15 | 5.53 | 5.57 | 5.47 | 5.52 | 5.49 | qfq | 2,904,100 | 16,000,006 | 0.00% |
| 2023-08-14 | 5.48 | 5.54 | 5.40 | 5.52 | 5.49 | qfq | 3,234,900 | 17,684,320 | 0.36% |
| 2023-08-11 | 5.64 | 5.67 | 5.50 | 5.50 | 5.47 | qfq | 2,902,100 | 16,162,758 | -2.65% |
| 2023-08-10 | 5.60 | 5.65 | 5.58 | 5.65 | 5.62 | qfq | 2,209,700 | 12,429,487 | 0.71% |
| 2023-08-09 | 5.66 | 5.70 | 5.60 | 5.61 | 5.58 | qfq | 2,912,300 | 16,417,359 | -0.71% |
| 2023-08-08 | 5.69 | 5.70 | 5.61 | 5.65 | 5.62 | qfq | 2,357,900 | 13,311,675 | -0.35% |
| 2023-08-07 | 5.73 | 5.75 | 5.64 | 5.67 | 5.64 | qfq | 3,724,200 | 21,143,357 | -1.05% |
| 2023-08-04 | 5.81 | 5.84 | 5.71 | 5.73 | 5.70 | qfq | 3,990,000 | 23,017,186 | -1.21% |
| 2023-08-03 | 5.77 | 5.82 | 5.70 | 5.80 | 5.77 | qfq | 3,128,900 | 18,035,779 | 0.52% |
| 2023-08-02 | 5.80 | 5.84 | 5.76 | 5.77 | 5.74 | qfq | 4,966,800 | 28,783,251 | -0.35% |
| 2023-08-01 | 5.85 | 5.88 | 5.78 | 5.79 | 5.76 | qfq | 5,530,300 | 32,204,995 | -0.69% |
| 2023-07-31 | 5.83 | 5.91 | 5.82 | 5.83 | 5.80 | qfq | 7,793,500 | 45,668,913 | 1.04% |
| 2023-07-28 | 5.68 | 5.80 | 5.67 | 5.77 | 5.74 | qfq | 6,893,000 | 39,596,628 | 1.23% |
| 2023-07-27 | 5.75 | 5.77 | 5.66 | 5.70 | 5.67 | qfq | 4,423,609 | 25,271,530 | -0.52% |
| 2023-07-26 | 5.82 | 5.82 | 5.69 | 5.73 | 5.70 | qfq | 5,866,900 | 33,676,691 | 0.00% |
| 2023-07-25 | 5.58 | 5.74 | 5.56 | 5.73 | 5.70 | qfq | 8,828,109 | 50,332,277 | 3.62% |
| 2023-07-24 | 5.56 | 5.57 | 5.47 | 5.53 | 5.50 | qfq | 2,833,109 | 15,645,577 | 0.00% |
| 2023-07-21 | 5.50 | 5.57 | 5.49 | 5.53 | 5.50 | qfq | 3,404,600 | 18,847,736 | 0.36% |
| 2023-07-20 | 5.58 | 5.60 | 5.49 | 5.51 | 5.48 | qfq | 4,298,300 | 23,852,361 | -0.72% |
| 2023-07-19 | 5.49 | 5.57 | 5.45 | 5.55 | 5.52 | qfq | 4,898,100 | 27,076,815 | 1.09% |
| 2023-07-18 | 5.41 | 5.53 | 5.36 | 5.49 | 5.46 | qfq | 5,380,250 | 29,417,309 | 2.04% |
| 2023-07-17 | 5.27 | 5.38 | 5.19 | 5.38 | 5.35 | qfq | 5,076,200 | 26,918,184 | -0.37% |