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
*ST正平603843.SH
最近收盘价6.262026-07-17
最近交易日2026-07-17
成交量（股）16,156,340
成交额（元）102,211,298
日线记录697
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 697 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 | 6.45 | 6.54 | 6.11 | 6.26 | 6.26 | qfq | 16,156,340 | 102,211,298 | -3.69% |
| 2026-07-16 | 6.56 | 6.76 | 6.44 | 6.50 | 6.50 | qfq | 14,209,600 | 93,144,693 | -1.22% |
| 2026-07-15 | 6.33 | 6.79 | 6.33 | 6.58 | 6.58 | qfq | 17,003,904 | 111,363,263 | 2.49% |
| 2026-07-14 | 6.79 | 6.89 | 6.32 | 6.42 | 6.42 | qfq | 22,727,060 | 149,505,046 | -5.45% |
| 2026-07-13 | 6.37 | 6.86 | 6.33 | 6.79 | 6.79 | qfq | 22,642,280 | 150,629,475 | 4.62% |
| 2026-07-10 | 6.16 | 6.79 | 6.10 | 6.49 | 6.49 | qfq | 28,383,160 | 183,430,669 | 4.51% |
| 2026-07-09 | 6.39 | 6.66 | 6.01 | 6.21 | 6.21 | qfq | 28,340,185 | 180,632,736 | -2.97% |
| 2026-07-08 | 6.97 | 7.06 | 6.40 | 6.40 | 6.40 | qfq | 30,816,720 | 205,250,266 | -9.99% |
| 2026-07-07 | 7.79 | 7.96 | 7.11 | 7.11 | 7.11 | qfq | 26,626,020 | 195,351,429 | -10.00% |
| 2026-07-06 | 8.20 | 8.30 | 7.88 | 7.90 | 7.90 | qfq | 17,485,100 | 140,409,315 | -3.66% |
| 2026-07-03 | 8.30 | 8.64 | 8.16 | 8.20 | 8.20 | qfq | 18,882,400 | 158,683,676 | -2.84% |
| 2026-07-02 | 8.03 | 8.51 | 7.95 | 8.44 | 8.44 | qfq | 18,556,560 | 154,195,568 | 4.20% |
| 2026-07-01 | 8.25 | 8.29 | 8.05 | 8.10 | 8.10 | qfq | 12,933,140 | 105,389,890 | -1.58% |
| 2026-06-30 | 8.06 | 8.40 | 8.06 | 8.23 | 8.23 | qfq | 13,189,340 | 108,430,526 | 0.37% |
| 2026-06-29 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | qfq | 17,416,419 | 143,517,956 | -4.98% |
| 2026-06-26 | 8.69 | 9.00 | 8.54 | 8.63 | 8.63 | qfq | 19,907,600 | 173,526,926 | -1.15% |
| 2026-06-25 | 8.31 | 8.74 | 8.02 | 8.73 | 8.73 | qfq | 22,301,659 | 183,976,165 | 4.30% |
| 2026-06-24 | 8.51 | 8.63 | 8.34 | 8.37 | 8.37 | qfq | 14,277,765 | 120,831,156 | -3.13% |
| 2026-06-23 | 8.62 | 8.94 | 8.52 | 8.64 | 8.64 | qfq | 15,030,772 | 131,511,280 | -1.37% |
| 2026-06-22 | 8.65 | 8.88 | 8.43 | 8.76 | 8.76 | qfq | 17,812,894 | 154,703,929 | -0.45% |
| 2026-06-18 | 8.78 | 8.80 | 8.61 | 8.80 | 8.80 | qfq | 18,182,180 | 159,064,375 | 5.01% |
| 2026-06-17 | 8.70 | 8.74 | 8.38 | 8.38 | 8.38 | qfq | 15,629,082 | 133,947,750 | -4.77% |
| 2026-06-16 | 8.86 | 9.02 | 8.72 | 8.80 | 8.80 | qfq | 14,746,253 | 130,260,151 | 0.69% |
| 2026-06-15 | 8.78 | 9.09 | 8.28 | 8.74 | 8.74 | qfq | 22,820,120 | 198,770,128 | 0.58% |
| 2026-06-12 | 8.44 | 8.69 | 8.38 | 8.69 | 8.69 | qfq | 17,506,920 | 150,552,256 | 4.95% |
| 2026-06-11 | 7.99 | 8.28 | 7.97 | 8.28 | 8.28 | qfq | 17,264,765 | 140,850,647 | 4.94% |
| 2026-06-10 | 8.09 | 8.22 | 7.87 | 7.89 | 7.89 | qfq | 14,942,380 | 119,737,493 | -4.48% |
| 2026-06-09 | 8.63 | 8.85 | 8.17 | 8.26 | 8.26 | qfq | 23,351,005 | 201,282,594 | -2.02% |
| 2026-06-08 | 8.30 | 8.43 | 8.14 | 8.43 | 8.43 | qfq | 10,156,940 | 84,968,480 | 4.98% |
| 2026-06-05 | 7.62 | 8.03 | 7.62 | 8.03 | 8.03 | qfq | 18,261,685 | 143,928,564 | 4.97% |
| 2026-06-04 | 7.86 | 7.93 | 7.65 | 7.65 | 7.65 | qfq | 17,595,460 | 136,428,712 | -4.97% |
| 2026-06-03 | 7.79 | 8.15 | 7.76 | 8.05 | 8.05 | qfq | 15,686,522 | 125,163,139 | 2.16% |
| 2026-06-02 | 7.85 | 7.99 | 7.66 | 7.88 | 7.88 | qfq | 18,681,820 | 146,105,473 | -0.88% |
| 2026-06-01 | 7.95 | 8.12 | 7.86 | 7.95 | 7.95 | qfq | 11,457,120 | 91,656,351 | -1.97% |
| 2026-05-29 | 8.18 | 8.24 | 8.01 | 8.11 | 8.11 | qfq | 10,924,230 | 88,987,071 | -0.73% |
| 2026-05-28 | 7.90 | 8.19 | 7.77 | 8.17 | 8.17 | qfq | 15,549,325 | 124,964,245 | 2.51% |
| 2026-05-27 | 8.18 | 8.45 | 7.94 | 7.97 | 7.97 | qfq | 21,577,645 | 174,732,962 | -4.67% |
| 2026-05-26 | 8.47 | 8.61 | 8.36 | 8.36 | 8.36 | qfq | 20,018,866 | 169,322,294 | -5.00% |
| 2026-05-25 | 8.92 | 9.07 | 8.79 | 8.80 | 8.80 | qfq | 14,079,385 | 125,720,068 | -2.22% |
| 2026-05-22 | 8.87 | 9.18 | 8.85 | 9.00 | 9.00 | qfq | 14,255,800 | 128,108,040 | 2.27% |
| 2026-05-21 | 8.87 | 9.10 | 8.78 | 8.80 | 8.80 | qfq | 17,137,815 | 152,598,620 | -2.98% |
| 2026-05-20 | 8.71 | 9.16 | 8.31 | 9.07 | 9.07 | qfq | 28,496,435 | 248,367,031 | 4.01% |
| 2026-05-19 | 8.84 | 8.95 | 8.67 | 8.72 | 8.72 | qfq | 17,758,800 | 155,806,300 | -2.79% |
| 2026-05-18 | 8.96 | 9.21 | 8.93 | 8.97 | 8.97 | qfq | 13,114,840 | 118,904,732 | -1.43% |
| 2026-05-15 | 8.99 | 9.26 | 8.87 | 9.10 | 9.10 | qfq | 18,862,800 | 170,760,568 | 0.11% |
| 2026-05-14 | 8.97 | 9.37 | 8.68 | 9.09 | 9.09 | qfq | 28,259,680 | 253,975,853 | -0.44% |
| 2026-05-13 | 9.43 | 9.49 | 9.13 | 9.13 | 9.13 | qfq | 28,242,080 | 261,798,790 | -4.99% |
| 2026-05-12 | 9.85 | 9.85 | 9.41 | 9.61 | 9.61 | qfq | 30,376,280 | 293,172,177 | 2.45% |
| 2026-05-11 | 9.18 | 9.60 | 9.00 | 9.38 | 9.38 | qfq | 26,752,660 | 249,552,386 | -0.21% |
| 2026-05-08 | 8.99 | 9.40 | 8.52 | 9.40 | 9.40 | qfq | 43,074,980 | 383,028,327 | 5.03% |
| 2026-05-07 | 9.60 | 9.79 | 8.95 | 8.95 | 8.95 | qfq | 49,330,540 | 457,580,951 | -4.99% |
| 2026-05-06 | 9.42 | 9.42 | 9.23 | 9.42 | 9.42 | qfq | 21,303,400 | 200,307,634 | 5.02% |
| 2026-04-30 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | qfq | 1,402,640 | 12,581,681 | 5.04% |
| 2026-04-29 | 8.54 | 8.54 | 8.40 | 8.54 | 8.54 | qfq | 11,772,745 | 100,434,550 | 5.04% |
| 2026-04-28 | 7.89 | 8.13 | 7.58 | 8.13 | 8.13 | qfq | 24,068,100 | 191,243,417 | 5.04% |
| 2026-04-27 | 7.99 | 8.28 | 7.74 | 7.74 | 7.74 | qfq | 25,970,880 | 207,556,540 | -4.21% |
| 2026-04-24 | 7.80 | 8.54 | 7.80 | 8.08 | 8.08 | qfq | 39,044,586 | 320,443,269 | -1.58% |
| 2026-04-23 | 8.46 | 8.59 | 8.20 | 8.21 | 8.21 | qfq | 20,344,360 | 170,320,359 | -3.18% |
| 2026-04-22 | 8.70 | 8.80 | 8.01 | 8.48 | 8.48 | qfq | 39,199,840 | 328,577,862 | 0.71% |
| 2026-04-21 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | qfq | 2,361,080 | 19,880,294 | 4.99% |
| 2026-04-20 | 7.69 | 8.02 | 7.69 | 8.02 | 8.02 | qfq | 20,396,920 | 162,085,981 | 4.97% |
| 2026-04-17 | 7.38 | 7.97 | 7.38 | 7.64 | 7.64 | qfq | 35,534,420 | 272,331,007 | 0.00% |
| 2026-04-16 | 7.64 | 7.94 | 7.64 | 7.64 | 7.64 | qfq | 40,054,500 | 307,526,956 | -4.98% |
| 2026-04-15 | 8.50 | 8.62 | 8.04 | 8.04 | 8.04 | qfq | 25,000,080 | 204,950,192 | -4.96% |
| 2026-04-14 | 8.46 | 8.78 | 8.46 | 8.46 | 8.46 | qfq | 30,740,420 | 261,682,852 | -5.05% |
| 2026-04-13 | 9.18 | 9.58 | 8.91 | 8.91 | 8.91 | qfq | 33,228,400 | 303,621,005 | -5.01% |
| 2026-04-10 | 9.54 | 9.65 | 8.88 | 9.38 | 9.38 | qfq | 38,962,360 | 366,377,418 | 1.96% |
| 2026-04-09 | 8.32 | 9.20 | 8.32 | 9.20 | 9.20 | qfq | 28,917,586 | 249,787,811 | 5.02% |
| 2026-04-08 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | qfq | 4,744,700 | 41,563,572 | -4.99% |
| 2026-04-07 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | qfq | 16,434,340 | 153,156,623 | -4.95% |
| 2026-04-03 | 8.84 | 9.74 | 8.83 | 9.70 | 9.70 | qfq | 34,269,301 | 324,508,757 | 4.53% |
| 2026-03-26 | 8.67 | 9.28 | 8.67 | 9.28 | 9.28 | qfq | 30,131,415 | 272,896,288 | 4.98% |
| 2026-03-25 | 9.15 | 9.40 | 8.59 | 8.84 | 8.84 | qfq | 47,144,305 | 428,320,799 | -1.23% |
| 2026-03-24 | 8.68 | 8.95 | 8.56 | 8.95 | 8.95 | qfq | 26,752,000 | 236,149,724 | 5.05% |
| 2026-03-23 | 7.85 | 8.52 | 7.79 | 8.52 | 8.52 | qfq | 38,666,340 | 320,511,792 | 5.06% |
| 2026-03-20 | 7.99 | 8.11 | 7.60 | 8.11 | 8.11 | qfq | 53,205,086 | 425,678,332 | 5.05% |
| 2026-03-19 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | qfq | 30,108,642 | 230,508,308 | 5.03% |
| 2026-03-18 | 7.76 | 7.76 | 7.02 | 7.35 | 7.35 | qfq | 66,812,681 | 496,769,521 | -0.54% |
| 2026-03-17 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | qfq | 2,357,900 | 17,424,881 | 4.97% |
| 2026-03-16 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 2,215,860 | 15,599,654 | 5.07% |
| 2026-03-13 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | qfq | 4,171,100 | 27,946,370 | 5.02% |
| 2026-03-12 | 6.38 | 6.38 | 6.13 | 6.38 | 6.38 | qfq | 39,553,574 | 250,672,348 | 4.93% |
| 2026-03-11 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | qfq | 5,057,060 | 30,746,925 | 5.01% |
| 2026-03-10 | 5.86 | 5.95 | 5.73 | 5.79 | 5.79 | qfq | 17,250,340 | 100,256,842 | -1.70% |
| 2026-03-09 | 5.85 | 6.03 | 5.73 | 5.89 | 5.89 | qfq | 16,702,380 | 98,312,994 | -0.17% |
| 2026-03-06 | 5.71 | 5.95 | 5.67 | 5.90 | 5.90 | qfq | 21,603,760 | 126,386,600 | 2.08% |
| 2026-03-05 | 5.51 | 6.03 | 5.51 | 5.78 | 5.78 | qfq | 49,521,444 | 278,733,100 | -0.34% |
| 2026-03-04 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | qfq | 2,123,600 | 12,316,880 | -4.92% |
| 2026-03-03 | 6.42 | 6.42 | 6.10 | 6.10 | 6.10 | qfq | 21,528,680 | 132,989,537 | -4.98% |
| 2026-03-02 | 6.10 | 6.45 | 6.10 | 6.42 | 6.42 | qfq | 26,325,620 | 167,494,470 | 4.56% |
| 2026-02-27 | 5.96 | 6.25 | 5.88 | 6.14 | 6.14 | qfq | 24,299,757 | 148,319,795 | 3.02% |
| 2026-02-26 | 5.72 | 5.96 | 5.68 | 5.96 | 5.96 | qfq | 11,995,720 | 70,282,543 | 4.93% |
| 2026-02-25 | 5.65 | 5.74 | 5.64 | 5.68 | 5.68 | qfq | 12,980,300 | 73,763,969 | 0.35% |
| 2026-02-24 | 5.80 | 5.80 | 5.60 | 5.66 | 5.66 | qfq | 15,164,925 | 86,280,239 | -1.39% |
| 2026-02-13 | 5.60 | 5.82 | 5.60 | 5.74 | 5.74 | qfq | 21,305,198 | 121,303,889 | 2.50% |
| 2026-02-12 | 5.58 | 5.78 | 5.57 | 5.60 | 5.60 | qfq | 18,438,547 | 104,693,967 | -0.36% |
| 2026-02-11 | 5.46 | 5.79 | 5.42 | 5.62 | 5.62 | qfq | 24,560,167 | 138,895,639 | 1.81% |
| 2026-02-10 | 5.66 | 5.73 | 5.52 | 5.52 | 5.52 | qfq | 30,345,578 | 169,057,792 | -4.99% |
| 2026-02-09 | 6.03 | 6.04 | 5.81 | 5.81 | 5.81 | qfq | 30,127,264 | 177,696,635 | -5.07% |
| 2026-02-06 | 6.15 | 6.33 | 5.97 | 6.12 | 6.12 | qfq | 34,518,204 | 213,100,496 | 0.99% |
| 2026-02-05 | 5.60 | 6.06 | 5.60 | 6.06 | 6.06 | qfq | 36,756,585 | 215,306,872 | 5.03% |
| 2026-02-04 | 6.15 | 6.15 | 5.65 | 5.77 | 5.77 | qfq | 44,045,380 | 261,480,319 | -1.54% |
| 2026-02-03 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | qfq | 1,672,800 | 9,802,608 | 5.02% |
| 2026-02-02 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | qfq | 3,755,945 | 20,958,173 | 5.08% |
| 2026-01-30 | 4.86 | 5.37 | 4.86 | 5.31 | 5.31 | qfq | 33,358,819 | 168,839,594 | 3.91% |
| 2026-01-29 | 5.38 | 5.50 | 5.11 | 5.11 | 5.11 | qfq | 31,225,383 | 163,733,371 | -5.02% |
| 2026-01-28 | 5.57 | 5.66 | 5.38 | 5.38 | 5.38 | qfq | 26,970,882 | 147,340,699 | -4.95% |
| 2026-01-27 | 5.70 | 5.82 | 5.53 | 5.66 | 5.66 | qfq | 22,273,760 | 126,663,488 | -2.08% |
| 2026-01-26 | 5.66 | 6.12 | 5.66 | 5.78 | 5.78 | qfq | 42,206,983 | 244,225,683 | -3.02% |
| 2026-01-23 | 5.96 | 5.96 | 5.89 | 5.96 | 5.96 | qfq | 17,133,223 | 101,997,859 | 4.93% |
| 2026-01-22 | 5.35 | 5.68 | 5.35 | 5.68 | 5.68 | qfq | 18,883,840 | 104,988,653 | 4.99% |
| 2026-01-21 | 5.29 | 5.51 | 5.07 | 5.41 | 5.41 | qfq | 35,517,820 | 186,539,071 | 1.31% |
| 2026-01-20 | 5.59 | 5.71 | 5.34 | 5.34 | 5.34 | qfq | 26,189,771 | 143,708,338 | -4.98% |
| 2026-01-19 | 5.65 | 5.92 | 5.51 | 5.62 | 5.62 | qfq | 37,240,246 | 209,185,940 | -3.10% |
| 2026-01-16 | 5.92 | 6.16 | 5.80 | 5.80 | 5.80 | qfq | 35,662,543 | 210,374,047 | -4.92% |
| 2026-01-15 | 5.55 | 6.13 | 5.55 | 6.10 | 6.10 | qfq | 49,298,948 | 292,146,945 | 4.45% |
| 2026-01-14 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | qfq | 2,688,600 | 15,701,424 | -5.04% |
| 2026-01-13 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | qfq | 4,337,200 | 26,673,780 | -4.95% |
| 2026-01-12 | 7.13 | 7.13 | 6.47 | 6.47 | 6.47 | qfq | 39,356,311 | 260,327,069 | -4.99% |
| 2026-01-09 | 6.50 | 6.81 | 6.46 | 6.81 | 6.81 | qfq | 23,957,220 | 161,046,833 | 4.93% |
| 2026-01-08 | 6.18 | 6.52 | 6.12 | 6.49 | 6.49 | qfq | 37,201,200 | 238,838,697 | 4.51% |
| 2026-01-07 | 6.00 | 6.22 | 5.86 | 6.21 | 6.21 | qfq | 47,703,220 | 292,687,810 | 4.90% |
| 2026-01-06 | 5.52 | 5.92 | 5.52 | 5.92 | 5.92 | qfq | 37,596,804 | 216,013,794 | 4.96% |
| 2026-01-05 | 5.78 | 5.89 | 5.48 | 5.64 | 5.64 | qfq | 42,620,400 | 241,890,974 | -1.40% |
| 2025-12-31 | 5.48 | 5.75 | 5.21 | 5.72 | 5.72 | qfq | 88,291,161 | 483,291,219 | 4.38% |
| 2025-12-30 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | qfq | 2,821,780 | 15,463,354 | 4.98% |
| 2025-12-29 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | qfq | 2,728,680 | 14,243,710 | 5.03% |
| 2025-12-26 | 4.97 | 4.97 | 4.92 | 4.97 | 4.97 | qfq | 37,919,100 | 188,431,912 | 5.07% |
| 2025-12-25 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | qfq | 2,077,140 | 9,824,872 | 5.11% |
| 2025-12-24 | 4.27 | 4.66 | 4.24 | 4.50 | 4.50 | qfq | 60,252,938 | 265,519,878 | 0.90% |
| 2025-12-23 | 4.47 | 4.62 | 4.46 | 4.46 | 4.46 | qfq | 56,300,380 | 252,862,946 | -4.90% |
| 2025-12-22 | 4.45 | 4.69 | 4.25 | 4.69 | 4.69 | qfq | 92,805,160 | 407,990,620 | 4.92% |
| 2025-12-19 | 4.47 | 4.53 | 4.47 | 4.47 | 4.47 | qfq | 72,610,478 | 324,672,508 | -4.89% |
| 2025-12-18 | 4.88 | 5.11 | 4.70 | 4.70 | 4.70 | qfq | 100,904,143 | 487,621,423 | -5.05% |
| 2025-12-17 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | qfq | 52,030,830 | 257,372,349 | -4.62% |
| 2025-12-16 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | qfq | 1,842,000 | 9,559,980 | -4.95% |
| 2025-12-15 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 12,941,400 | 70,660,044 | -5.04% |
| 2025-12-12 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | qfq | 900,800 | 5,179,600 | -4.96% |
| 2025-12-11 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | qfq | 344,600 | 2,084,830 | -5.02% |
| 2025-12-10 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | qfq | 399,400 | 2,544,178 | -5.07% |
| 2025-12-09 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | qfq | 1,815,300 | 12,180,663 | -4.96% |
| 2025-12-08 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | qfq | 2,297,400 | 16,219,644 | -4.98% |
| 2025-12-05 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | qfq | 575,200 | 4,273,736 | -4.99% |
| 2025-12-04 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | qfq | 446,900 | 3,494,758 | -4.98% |
| 2025-12-03 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | qfq | 3,681,100 | 30,295,453 | -4.97% |
| 2025-11-18 | 8.47 | 8.66 | 8.26 | 8.66 | 8.66 | qfq | 69,829,172 | 600,226,384 | 4.97% |
| 2025-11-17 | 8.25 | 8.25 | 7.98 | 8.25 | 8.25 | qfq | 28,935,478 | 238,580,060 | 4.96% |
| 2025-11-14 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | qfq | 1,496,900 | 11,765,634 | 4.94% |
| 2025-11-13 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | qfq | 1,425,360 | 10,675,946 | 5.05% |
| 2025-11-12 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | qfq | 1,825,090 | 13,012,892 | 5.01% |
| 2025-10-28 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | qfq | 1,831,680 | 12,437,107 | 4.95% |
| 2025-10-27 | 6.47 | 6.47 | 6.41 | 6.47 | 6.47 | qfq | 7,777,200 | 50,269,716 | 5.03% |
| 2025-10-24 | 6.00 | 6.16 | 5.94 | 6.16 | 6.16 | qfq | 14,118,613 | 86,283,742 | 4.94% |
| 2025-10-23 | 5.86 | 5.87 | 5.71 | 5.87 | 5.87 | qfq | 42,688,212 | 249,739,646 | 5.01% |
| 2025-10-22 | 5.46 | 5.59 | 5.37 | 5.59 | 5.59 | qfq | 8,733,020 | 48,131,708 | 5.08% |
| 2025-10-21 | 5.37 | 5.76 | 5.28 | 5.32 | 5.32 | qfq | 45,344,640 | 247,015,181 | -3.97% |
| 2025-10-20 | 5.54 | 5.80 | 5.54 | 5.54 | 5.54 | qfq | 43,884,507 | 244,912,369 | -4.97% |
| 2025-10-17 | 5.99 | 5.99 | 5.43 | 5.83 | 5.83 | qfq | 88,977,628 | 517,133,988 | 2.28% |
| 2025-10-16 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | qfq | 2,777,522 | 15,831,875 | 4.97% |
| 2025-09-30 | 5.43 | 5.43 | 5.21 | 5.43 | 5.43 | qfq | 34,792,060 | 188,466,262 | 5.03% |
| 2025-09-29 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | qfq | 2,657,326 | 13,738,375 | 5.08% |
| 2025-09-26 | 4.80 | 4.92 | 4.75 | 4.92 | 4.92 | qfq | 52,266,160 | 255,694,648 | 4.90% |
| 2025-09-25 | 4.50 | 4.69 | 4.42 | 4.69 | 4.69 | qfq | 47,318,060 | 217,088,467 | 4.92% |
| 2025-09-24 | 4.60 | 4.87 | 4.41 | 4.47 | 4.47 | qfq | 71,293,603 | 328,939,856 | -3.66% |
| 2025-09-23 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | qfq | 75,283,511 | 353,727,150 | -4.92% |
| 2025-09-22 | 4.70 | 4.88 | 4.58 | 4.88 | 4.88 | qfq | 34,752,995 | 165,018,970 | 4.95% |
| 2025-09-19 | 4.65 | 4.65 | 4.43 | 4.65 | 4.65 | qfq | 146,495,965 | 674,226,512 | 4.97% |
| 2025-09-18 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | qfq | 2,220,351 | 9,836,155 | 4.98% |
| 2025-09-17 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 2,602,120 | 10,980,946 | 4.98% |
| 2025-09-16 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 2,712,440 | 10,904,009 | 4.96% |
| 2025-09-15 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | qfq | 1,030,020 | 3,944,977 | 4.93% |
| 2025-09-12 | 3.65 | 3.65 | 3.62 | 3.65 | 3.65 | qfq | 17,113,919 | 62,461,944 | 4.89% |
| 2025-09-11 | 3.39 | 3.57 | 3.32 | 3.48 | 3.48 | qfq | 51,875,266 | 177,382,407 | 2.05% |
| 2025-09-10 | 3.32 | 3.42 | 3.25 | 3.41 | 3.41 | qfq | 63,492,982 | 213,832,482 | 4.60% |
| 2025-09-09 | 3.13 | 3.26 | 3.11 | 3.26 | 3.26 | qfq | 31,404,620 | 100,290,759 | 5.16% |
| 2025-09-08 | 3.15 | 3.22 | 2.98 | 3.10 | 3.10 | qfq | 66,940,419 | 207,645,060 | 0.98% |
| 2025-09-05 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | qfq | 8,712,220 | 26,746,515 | 5.14% |
| 2025-09-04 | 2.75 | 2.92 | 2.69 | 2.92 | 2.92 | qfq | 43,246,555 | 122,394,831 | 5.04% |
| 2025-09-03 | 2.63 | 2.78 | 2.62 | 2.78 | 2.78 | qfq | 27,764,440 | 76,131,450 | 4.91% |
| 2025-09-02 | 2.69 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 18,479,880 | 49,100,802 | -2.21% |
| 2025-09-01 | 2.75 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 17,229,760 | 47,194,185 | 0.74% |
| 2025-08-29 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 13,072,100 | 34,993,542 | -0.74% |
| 2025-08-28 | 2.71 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 17,450,520 | 47,170,796 | 0.00% |
| 2025-08-27 | 2.81 | 2.81 | 2.71 | 2.71 | 2.71 | qfq | 26,260,400 | 72,597,169 | -3.90% |
| 2025-08-26 | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 26,895,900 | 75,620,841 | 1.08% |
| 2025-08-25 | 2.78 | 2.88 | 2.76 | 2.79 | 2.79 | qfq | 31,176,660 | 87,695,094 | -0.71% |
| 2025-08-22 | 2.74 | 2.85 | 2.68 | 2.81 | 2.81 | qfq | 40,993,200 | 113,317,554 | 3.31% |
| 2025-08-21 | 2.80 | 2.84 | 2.71 | 2.72 | 2.72 | qfq | 42,378,920 | 117,564,003 | 0.00% |
| 2025-08-20 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | qfq | 21,962,420 | 58,846,944 | 5.02% |
| 2025-08-19 | 2.60 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 19,681,800 | 50,897,921 | -0.77% |
| 2025-08-18 | 2.59 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 21,714,940 | 56,724,856 | 0.38% |
| 2025-08-15 | 2.58 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 18,656,700 | 48,473,448 | 0.00% |
| 2025-08-14 | 2.72 | 2.73 | 2.59 | 2.60 | 2.60 | qfq | 35,224,278 | 93,365,806 | -4.76% |
| 2025-08-13 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 18,941,258 | 51,772,729 | -0.36% |
| 2025-08-12 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 21,012,678 | 57,694,457 | -1.44% |
| 2025-08-11 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 18,705,060 | 52,033,026 | -1.07% |
| 2025-08-08 | 2.79 | 2.82 | 2.75 | 2.81 | 2.81 | qfq | 23,292,898 | 64,754,097 | 0.00% |
| 2025-08-07 | 2.76 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 26,967,745 | 75,540,216 | 2.18% |
| 2025-08-06 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 22,895,395 | 63,030,759 | -1.43% |
| 2025-08-05 | 2.78 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 21,103,420 | 58,927,054 | 0.72% |
| 2025-08-04 | 2.78 | 2.80 | 2.72 | 2.77 | 2.77 | qfq | 22,931,089 | 63,205,436 | -1.07% |
| 2025-08-01 | 2.76 | 2.86 | 2.74 | 2.80 | 2.80 | qfq | 25,347,318 | 71,171,952 | 1.08% |
| 2025-07-31 | 2.78 | 2.84 | 2.77 | 2.77 | 2.77 | qfq | 25,615,898 | 71,764,974 | -1.42% |
| 2025-07-30 | 2.83 | 2.88 | 2.74 | 2.81 | 2.81 | qfq | 41,892,820 | 117,903,357 | -1.06% |
| 2025-07-29 | 2.88 | 2.91 | 2.81 | 2.84 | 2.84 | qfq | 55,704,490 | 159,144,625 | -4.05% |
| 2025-07-28 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | qfq | 63,579,984 | 188,761,898 | -5.13% |
| 2025-07-25 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | qfq | 32,483,900 | 101,743,509 | -4.88% |
| 2025-07-24 | 3.29 | 3.29 | 3.11 | 3.28 | 3.28 | qfq | 148,484,702 | 483,895,340 | 4.79% |
| 2025-07-23 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 814,380 | 2,549,009 | 5.03% |
| 2025-07-22 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | qfq | 878,600 | 2,618,228 | 4.93% |
| 2025-07-21 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | qfq | 3,379,366 | 9,597,399 | 5.19% |
| 2025-07-18 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | qfq | 30,487,240 | 82,156,690 | -1.82% |
| 2025-07-17 | 2.73 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 24,564,460 | 67,904,131 | 0.36% |
| 2025-07-16 | 2.75 | 2.78 | 2.70 | 2.74 | 2.74 | qfq | 33,514,720 | 91,826,713 | -1.44% |
| 2025-07-15 | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 47,696,000 | 131,498,515 | -3.47% |
| 2025-07-14 | 2.88 | 3.02 | 2.87 | 2.88 | 2.88 | qfq | 49,972,100 | 146,555,154 | -1.03% |
| 2025-07-11 | 2.84 | 2.91 | 2.77 | 2.91 | 2.91 | qfq | 43,821,940 | 123,854,277 | 1.39% |
| 2025-07-10 | 2.80 | 2.92 | 2.78 | 2.87 | 2.87 | qfq | 57,312,046 | 164,253,250 | 2.87% |
| 2025-07-09 | 2.87 | 2.89 | 2.75 | 2.79 | 2.79 | qfq | 71,624,360 | 200,656,608 | -3.46% |
| 2025-07-08 | 2.86 | 2.93 | 2.82 | 2.89 | 2.89 | qfq | 50,680,060 | 146,011,520 | 0.70% |
| 2025-07-07 | 2.83 | 2.91 | 2.80 | 2.87 | 2.87 | qfq | 60,469,506 | 172,391,952 | -2.71% |
| 2025-07-04 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | qfq | 71,866,080 | 213,931,740 | -5.14% |
| 2025-07-03 | 3.24 | 3.29 | 3.07 | 3.11 | 3.11 | qfq | 49,420,680 | 157,271,765 | -3.12% |
| 2025-07-02 | 3.34 | 3.37 | 3.19 | 3.21 | 3.21 | qfq | 56,132,720 | 180,701,081 | -4.46% |
| 2025-07-01 | 3.50 | 3.53 | 3.35 | 3.36 | 3.36 | qfq | 42,836,560 | 145,815,666 | -4.82% |
| 2025-06-30 | 3.61 | 3.64 | 3.50 | 3.53 | 3.53 | qfq | 29,632,380 | 105,035,646 | -2.22% |
| 2025-06-27 | 3.55 | 3.66 | 3.51 | 3.61 | 3.61 | qfq | 34,277,460 | 122,926,423 | 1.40% |
| 2025-06-26 | 3.56 | 3.61 | 3.52 | 3.56 | 3.56 | qfq | 28,817,698 | 102,560,046 | -1.11% |
| 2025-06-25 | 3.46 | 3.62 | 3.46 | 3.60 | 3.60 | qfq | 36,104,540 | 129,064,143 | 4.35% |
| 2025-06-24 | 3.37 | 3.50 | 3.36 | 3.45 | 3.45 | qfq | 27,966,950 | 96,008,237 | 2.99% |
| 2025-06-23 | 3.28 | 3.42 | 3.23 | 3.35 | 3.35 | qfq | 24,950,720 | 83,103,601 | -0.30% |
| 2025-06-20 | 3.41 | 3.49 | 3.33 | 3.36 | 3.36 | qfq | 37,712,676 | 128,363,536 | -3.17% |
| 2025-06-19 | 3.42 | 3.50 | 3.38 | 3.47 | 3.47 | qfq | 58,467,328 | 203,177,470 | 4.20% |
| 2025-06-18 | 3.45 | 3.46 | 3.28 | 3.33 | 3.33 | qfq | 41,460,820 | 138,371,865 | -3.48% |
| 2025-06-17 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 29,965,760 | 103,324,199 | 0.58% |
| 2025-06-16 | 3.45 | 3.54 | 3.42 | 3.43 | 3.43 | qfq | 36,104,940 | 125,236,835 | -2.00% |
| 2025-06-13 | 3.53 | 3.55 | 3.38 | 3.50 | 3.50 | qfq | 58,430,564 | 203,369,929 | 3.55% |
| 2025-06-12 | 3.58 | 3.61 | 3.38 | 3.38 | 3.38 | qfq | 62,517,230 | 215,212,198 | -5.06% |
| 2025-06-11 | 3.53 | 3.75 | 3.53 | 3.56 | 3.56 | qfq | 52,023,240 | 188,679,282 | -0.84% |
| 2025-06-10 | 3.56 | 3.64 | 3.41 | 3.59 | 3.59 | qfq | 62,210,940 | 220,229,527 | 3.46% |
| 2025-06-09 | 3.45 | 3.59 | 3.45 | 3.47 | 3.47 | qfq | 36,679,984 | 129,024,853 | -0.86% |
| 2025-06-06 | 3.50 | 3.59 | 3.40 | 3.50 | 3.50 | qfq | 54,311,780 | 190,669,758 | -1.69% |
| 2025-06-05 | 3.42 | 3.57 | 3.32 | 3.56 | 3.56 | qfq | 77,452,510 | 267,467,726 | 4.71% |
| 2025-06-04 | 3.24 | 3.40 | 3.19 | 3.40 | 3.40 | qfq | 54,333,480 | 182,247,360 | 4.94% |
| 2025-06-03 | 3.17 | 3.26 | 3.05 | 3.24 | 3.24 | qfq | 56,638,241 | 179,616,101 | 1.25% |
| 2025-05-30 | 3.03 | 3.24 | 2.97 | 3.20 | 3.20 | qfq | 63,271,710 | 197,767,135 | 3.56% |
| 2025-05-29 | 3.19 | 3.32 | 3.09 | 3.09 | 3.09 | qfq | 64,312,200 | 204,075,899 | -4.92% |
| 2025-05-28 | 3.33 | 3.33 | 3.01 | 3.25 | 3.25 | qfq | 96,219,406 | 308,034,043 | 2.52% |
| 2025-05-27 | 3.07 | 3.17 | 3.02 | 3.17 | 3.17 | qfq | 35,516,872 | 111,461,133 | 4.97% |
| 2025-05-26 | 2.90 | 3.02 | 2.83 | 3.02 | 3.02 | qfq | 72,824,600 | 213,036,559 | 4.86% |
| 2025-05-23 | 2.71 | 2.88 | 2.69 | 2.88 | 2.88 | qfq | 83,439,612 | 235,470,772 | 5.11% |
| 2025-05-22 | 2.69 | 2.80 | 2.66 | 2.74 | 2.74 | qfq | 93,261,592 | 255,223,585 | 2.62% |
| 2025-05-21 | 2.51 | 2.67 | 2.51 | 2.67 | 2.67 | qfq | 65,171,466 | 170,049,308 | 5.12% |
| 2025-05-20 | 2.52 | 2.59 | 2.48 | 2.54 | 2.54 | qfq | 55,641,386 | 140,688,739 | -0.78% |
| 2025-05-19 | 2.49 | 2.57 | 2.45 | 2.56 | 2.56 | qfq | 70,309,400 | 178,420,178 | 4.49% |
| 2025-05-16 | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | qfq | 62,636,780 | 153,889,936 | -5.04% |
| 2025-05-15 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 89,898,055 | 235,392,799 | 2.79% |
| 2025-05-14 | 2.57 | 2.62 | 2.51 | 2.51 | 2.51 | qfq | 99,819,364 | 252,546,753 | -4.92% |
| 2025-05-13 | 2.64 | 2.64 | 2.53 | 2.64 | 2.64 | qfq | 111,212,193 | 292,920,423 | 5.18% |
| 2025-05-12 | 2.51 | 2.51 | 2.39 | 2.51 | 2.51 | qfq | 80,384,308 | 199,969,195 | 5.02% |
| 2025-05-09 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 56,303,378 | 134,565,073 | 4.82% |
| 2025-05-08 | 2.06 | 2.28 | 2.06 | 2.28 | 2.28 | qfq | 138,971,270 | 296,143,559 | 5.07% |
| 2025-05-07 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | qfq | 742,200 | 1,610,574 | -4.82% |
| 2025-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 1,291,700 | 2,945,076 | -5.00% |
| 2025-04-29 | 2.46 | 2.61 | 2.37 | 2.40 | 2.40 | qfq | 47,361,360 | 116,743,172 | -6.25% |
| 2025-04-28 | 2.68 | 2.69 | 2.52 | 2.56 | 2.56 | qfq | 46,949,256 | 120,888,841 | -8.24% |
| 2025-04-25 | 2.91 | 2.99 | 2.76 | 2.79 | 2.79 | qfq | 64,872,816 | 182,934,809 | -6.69% |
| 2025-04-24 | 3.11 | 3.13 | 2.97 | 2.99 | 2.99 | qfq | 28,077,792 | 85,131,506 | -4.47% |
| 2025-04-23 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 18,853,340 | 59,640,560 | -2.19% |
| 2025-04-22 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 14,979,060 | 47,743,406 | -0.31% |
| 2025-04-21 | 3.14 | 3.35 | 3.14 | 3.21 | 3.21 | qfq | 26,981,360 | 87,103,940 | 0.94% |
| 2025-04-18 | 3.30 | 3.33 | 3.10 | 3.18 | 3.18 | qfq | 33,649,044 | 107,864,138 | -4.22% |
| 2025-04-17 | 3.31 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 9,637,000 | 32,252,059 | -0.90% |
| 2025-04-16 | 3.44 | 3.45 | 3.31 | 3.35 | 3.35 | qfq | 12,124,704 | 40,866,506 | -2.90% |
| 2025-04-15 | 3.41 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 14,295,252 | 48,836,527 | 1.17% |
| 2025-04-14 | 3.28 | 3.50 | 3.28 | 3.41 | 3.41 | qfq | 22,103,812 | 75,597,213 | 4.60% |
| 2025-04-11 | 3.25 | 3.34 | 3.21 | 3.26 | 3.26 | qfq | 13,552,360 | 44,565,573 | -0.31% |
| 2025-04-10 | 3.16 | 3.46 | 3.15 | 3.27 | 3.27 | qfq | 30,837,608 | 101,938,189 | 3.81% |
| 2025-04-09 | 3.01 | 3.20 | 2.76 | 3.15 | 3.15 | qfq | 25,863,100 | 76,192,342 | 2.61% |
| 2025-04-08 | 3.01 | 3.22 | 2.99 | 3.07 | 3.07 | qfq | 28,571,312 | 88,466,710 | -6.69% |
| 2025-04-07 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | qfq | 17,376,500 | 57,650,559 | -10.11% |
| 2025-04-03 | 3.55 | 3.75 | 3.54 | 3.66 | 3.66 | qfq | 26,453,860 | 96,082,136 | 0.83% |
| 2025-04-02 | 3.60 | 3.67 | 3.54 | 3.63 | 3.63 | qfq | 24,441,528 | 88,228,709 | 1.11% |
| 2025-04-01 | 3.65 | 3.83 | 3.58 | 3.59 | 3.59 | qfq | 22,738,540 | 82,899,963 | -0.55% |
| 2025-03-31 | 3.80 | 3.80 | 3.54 | 3.61 | 3.61 | qfq | 35,971,080 | 130,262,751 | -5.00% |
| 2025-03-28 | 3.89 | 4.02 | 3.75 | 3.80 | 3.80 | qfq | 31,429,536 | 121,270,447 | -2.56% |
| 2025-03-27 | 3.82 | 3.91 | 3.75 | 3.90 | 3.90 | qfq | 30,174,160 | 115,800,610 | 1.04% |
| 2025-03-26 | 3.79 | 3.93 | 3.71 | 3.86 | 3.86 | qfq | 38,899,300 | 149,352,413 | 1.85% |
| 2025-03-25 | 3.93 | 3.93 | 3.74 | 3.79 | 3.79 | qfq | 48,865,840 | 187,664,514 | -5.25% |
| 2025-03-24 | 3.76 | 4.11 | 3.73 | 4.00 | 4.00 | qfq | 83,349,472 | 328,485,453 | 4.99% |
| 2025-03-21 | 3.81 | 3.84 | 3.66 | 3.81 | 3.81 | qfq | 52,452,906 | 197,826,220 | 0.00% |
| 2025-03-20 | 3.69 | 3.92 | 3.68 | 3.81 | 3.81 | qfq | 86,840,974 | 329,088,025 | -0.78% |
| 2025-03-19 | 3.55 | 3.84 | 3.55 | 3.84 | 3.84 | qfq | 121,430,212 | 462,276,459 | 10.03% |
| 2025-03-18 | 3.51 | 3.57 | 3.46 | 3.49 | 3.49 | qfq | 30,821,420 | 108,322,888 | -1.41% |
| 2025-03-17 | 3.32 | 3.60 | 3.32 | 3.54 | 3.54 | qfq | 51,904,138 | 180,821,641 | 7.60% |
| 2025-03-14 | 3.24 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 13,506,660 | 44,160,681 | 1.86% |
| 2025-03-13 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 7,858,180 | 25,423,225 | -1.52% |
| 2025-03-12 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | qfq | 9,391,100 | 30,643,880 | 0.92% |
| 2025-03-11 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 10,192,900 | 32,845,807 | -0.61% |
| 2025-03-10 | 3.20 | 3.44 | 3.20 | 3.27 | 3.27 | qfq | 15,074,140 | 49,866,505 | 1.87% |
| 2025-03-07 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 12,070,280 | 38,922,158 | -2.13% |
| 2025-03-06 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | qfq | 9,607,060 | 31,357,794 | 0.31% |
| 2025-03-05 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 6,004,740 | 19,581,707 | -0.30% |
| 2025-03-04 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 7,671,290 | 25,046,704 | 0.61% |
| 2025-03-03 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | qfq | 10,929,500 | 35,896,562 | -1.81% |
| 2025-02-28 | 3.34 | 3.37 | 3.25 | 3.32 | 3.32 | qfq | 18,013,100 | 59,365,199 | -0.30% |
| 2025-02-27 | 3.31 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 12,889,880 | 42,853,958 | 0.30% |
| 2025-02-26 | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 12,065,430 | 39,973,318 | 1.22% |
| 2025-02-25 | 3.32 | 3.38 | 3.28 | 3.28 | 3.28 | qfq | 15,077,480 | 50,101,376 | -3.24% |
| 2025-02-24 | 3.28 | 3.56 | 3.28 | 3.39 | 3.39 | qfq | 22,799,560 | 77,773,677 | 3.35% |
| 2025-02-21 | 3.33 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 15,608,960 | 51,159,752 | -1.50% |
| 2025-02-20 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 11,677,800 | 38,748,004 | -1.19% |
| 2025-02-19 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | qfq | 17,822,180 | 59,493,748 | 0.60% |
| 2025-02-18 | 3.54 | 3.56 | 3.35 | 3.35 | 3.35 | qfq | 20,861,600 | 71,425,364 | -3.46% |
| 2025-02-17 | 3.50 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 19,075,100 | 66,180,514 | -0.57% |
| 2025-02-14 | 3.55 | 3.61 | 3.43 | 3.49 | 3.49 | qfq | 33,877,100 | 118,949,100 | -2.79% |
| 2025-02-13 | 3.68 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 21,039,480 | 76,254,327 | -2.45% |
| 2025-02-12 | 3.40 | 3.72 | 3.36 | 3.68 | 3.68 | qfq | 39,853,880 | 142,764,531 | 8.88% |
| 2025-02-11 | 3.45 | 3.49 | 3.37 | 3.38 | 3.38 | qfq | 13,405,140 | 45,607,044 | -2.87% |
| 2025-02-10 | 3.49 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 10,110,000 | 35,096,028 | 0.29% |
| 2025-02-07 | 3.37 | 3.53 | 3.36 | 3.47 | 3.47 | qfq | 18,824,200 | 64,897,173 | 2.97% |
| 2025-02-06 | 3.36 | 3.38 | 3.30 | 3.37 | 3.37 | qfq | 10,166,220 | 33,982,407 | 0.00% |
| 2025-02-05 | 3.36 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 8,826,730 | 29,836,093 | 0.00% |
| 2025-01-27 | 3.45 | 3.48 | 3.35 | 3.37 | 3.37 | qfq | 10,969,130 | 37,351,635 | -2.88% |
| 2025-01-24 | 3.48 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 11,798,740 | 41,091,852 | -0.29% |
| 2025-01-23 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | qfq | 17,329,513 | 60,415,839 | 0.00% |
| 2025-01-22 | 3.39 | 3.48 | 3.30 | 3.48 | 3.48 | qfq | 16,502,511 | 56,101,249 | 2.35% |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 13,847,660 | 46,974,931 | -0.87% |
| 2025-01-20 | 3.65 | 3.68 | 3.40 | 3.43 | 3.43 | qfq | 37,137,100 | 129,598,966 | -6.03% |
| 2025-01-17 | 3.61 | 3.71 | 3.57 | 3.65 | 3.65 | qfq | 26,490,100 | 96,333,922 | -0.82% |
| 2025-01-16 | 3.59 | 3.75 | 3.55 | 3.68 | 3.68 | qfq | 40,192,240 | 147,799,335 | 2.51% |
| 2025-01-15 | 3.73 | 3.75 | 3.57 | 3.59 | 3.59 | qfq | 28,612,048 | 103,736,404 | -3.75% |
| 2025-01-14 | 3.68 | 3.75 | 3.55 | 3.73 | 3.73 | qfq | 38,239,846 | 140,976,984 | 5.37% |
| 2025-01-13 | 3.57 | 3.60 | 3.45 | 3.54 | 3.54 | qfq | 25,871,680 | 91,501,365 | -3.28% |
| 2025-01-10 | 3.62 | 3.78 | 3.56 | 3.66 | 3.66 | qfq | 33,825,540 | 124,693,185 | 1.10% |
| 2025-01-09 | 3.68 | 3.78 | 3.59 | 3.62 | 3.62 | qfq | 27,987,620 | 103,053,165 | -1.90% |
| 2025-01-08 | 3.61 | 3.76 | 3.52 | 3.69 | 3.69 | qfq | 37,171,980 | 135,961,422 | 2.50% |
| 2025-01-07 | 3.43 | 3.63 | 3.34 | 3.60 | 3.60 | qfq | 32,744,260 | 114,547,795 | 5.57% |
| 2025-01-06 | 3.31 | 3.54 | 3.16 | 3.41 | 3.41 | qfq | 32,546,280 | 109,992,649 | 3.33% |
| 2025-01-03 | 3.58 | 3.60 | 3.30 | 3.30 | 3.30 | qfq | 36,173,350 | 121,998,601 | -6.78% |
| 2025-01-02 | 3.58 | 3.87 | 3.51 | 3.54 | 3.54 | qfq | 44,843,100 | 164,152,961 | -1.94% |
| 2024-12-31 | 3.86 | 3.95 | 3.61 | 3.61 | 3.61 | qfq | 59,794,599 | 223,721,435 | -6.72% |
| 2024-12-30 | 4.20 | 4.33 | 3.85 | 3.87 | 3.87 | qfq | 100,782,342 | 414,783,400 | -1.78% |
| 2024-12-27 | 3.80 | 3.94 | 3.72 | 3.94 | 3.94 | qfq | 25,231,380 | 98,266,001 | 10.06% |
| 2024-12-26 | 3.42 | 3.60 | 3.40 | 3.58 | 3.58 | qfq | 25,287,248 | 89,337,962 | 2.29% |
| 2024-12-25 | 3.83 | 3.87 | 3.41 | 3.50 | 3.50 | qfq | 46,130,128 | 164,200,776 | -7.65% |
| 2024-12-24 | 3.70 | 3.85 | 3.63 | 3.79 | 3.79 | qfq | 37,466,160 | 140,133,844 | 0.80% |
| 2024-12-23 | 3.70 | 3.89 | 3.56 | 3.76 | 3.76 | qfq | 45,311,942 | 167,723,605 | 0.53% |
| 2024-12-20 | 3.55 | 3.85 | 3.51 | 3.74 | 3.74 | qfq | 44,170,860 | 163,574,026 | 4.18% |
| 2024-12-19 | 3.56 | 3.68 | 3.50 | 3.59 | 3.59 | qfq | 28,055,020 | 100,674,694 | 0.84% |
| 2024-12-18 | 3.73 | 3.76 | 3.53 | 3.56 | 3.56 | qfq | 39,858,400 | 142,350,143 | -4.04% |
| 2024-12-17 | 3.81 | 3.95 | 3.64 | 3.71 | 3.71 | qfq | 69,779,423 | 263,205,783 | -6.55% |
| 2024-12-16 | 3.83 | 4.08 | 3.81 | 3.97 | 3.97 | qfq | 97,473,280 | 385,671,777 | 7.01% |
| 2024-12-13 | 3.81 | 3.94 | 3.70 | 3.71 | 3.71 | qfq | 59,497,800 | 224,698,640 | -4.63% |
| 2024-12-12 | 3.75 | 4.26 | 3.73 | 3.89 | 3.89 | qfq | 100,933,500 | 402,133,817 | 0.52% |
| 2024-12-11 | 3.83 | 3.98 | 3.63 | 3.87 | 3.87 | qfq | 99,972,060 | 378,285,782 | 3.20% |
| 2024-12-10 | 4.00 | 4.03 | 3.68 | 3.75 | 3.75 | qfq | 142,822,606 | 554,442,608 | -2.60% |
| 2024-12-09 | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | qfq | 29,308,670 | 112,701,841 | 10.00% |
| 2024-12-06 | 3.22 | 3.50 | 3.20 | 3.50 | 3.50 | qfq | 59,960,040 | 202,186,448 | 10.06% |
| 2024-12-05 | 3.11 | 3.18 | 3.09 | 3.18 | 3.18 | qfq | 23,701,585 | 74,241,421 | 2.91% |
| 2024-12-04 | 3.18 | 3.25 | 3.07 | 3.09 | 3.09 | qfq | 30,379,720 | 95,681,064 | -2.83% |
| 2024-12-03 | 3.19 | 3.25 | 3.13 | 3.18 | 3.18 | qfq | 28,547,180 | 90,500,051 | -0.63% |
| 2024-12-02 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | qfq | 47,513,971 | 149,719,476 | 4.92% |
| 2024-11-29 | 3.10 | 3.14 | 3.02 | 3.05 | 3.05 | qfq | 42,005,165 | 128,872,087 | -0.97% |
| 2024-11-28 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 41,741,626 | 128,886,061 | -1.91% |
| 2024-11-27 | 3.16 | 3.29 | 3.06 | 3.14 | 3.14 | qfq | 56,935,676 | 178,112,731 | -0.63% |
| 2024-11-26 | 3.33 | 3.40 | 3.16 | 3.16 | 3.16 | qfq | 96,281,439 | 312,073,713 | -9.97% |
| 2024-11-25 | 3.30 | 3.51 | 3.20 | 3.51 | 3.51 | qfq | 146,293,704 | 493,766,846 | 10.03% |
| 2024-11-22 | 2.94 | 3.19 | 2.90 | 3.19 | 3.19 | qfq | 32,417,762 | 101,997,610 | 10.00% |
| 2024-11-21 | 2.83 | 2.90 | 2.80 | 2.90 | 2.90 | qfq | 18,688,696 | 53,456,236 | 2.11% |
| 2024-11-20 | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | qfq | 16,147,100 | 45,515,551 | 2.16% |
| 2024-11-19 | 2.79 | 2.81 | 2.69 | 2.78 | 2.78 | qfq | 19,180,284 | 52,692,310 | -0.36% |
| 2024-11-18 | 2.92 | 3.02 | 2.78 | 2.79 | 2.79 | qfq | 20,192,660 | 57,560,428 | -4.12% |
| 2024-11-15 | 2.96 | 3.02 | 2.90 | 2.91 | 2.91 | qfq | 15,760,080 | 46,846,495 | -2.02% |
| 2024-11-14 | 3.05 | 3.08 | 2.96 | 2.97 | 2.97 | qfq | 13,292,160 | 39,968,827 | -3.26% |
| 2024-11-13 | 3.05 | 3.13 | 2.96 | 3.07 | 3.07 | qfq | 21,947,940 | 66,451,152 | -0.65% |
| 2024-11-12 | 3.13 | 3.18 | 3.05 | 3.09 | 3.09 | qfq | 19,981,900 | 62,144,454 | -1.28% |
| 2024-11-11 | 3.20 | 3.25 | 3.08 | 3.13 | 3.13 | qfq | 30,508,682 | 95,413,548 | -2.80% |
| 2024-11-08 | 3.33 | 3.36 | 3.17 | 3.22 | 3.22 | qfq | 31,077,140 | 100,047,074 | -1.83% |
| 2024-11-07 | 3.19 | 3.29 | 3.16 | 3.28 | 3.28 | qfq | 35,638,620 | 115,486,340 | 3.80% |
| 2024-11-06 | 3.08 | 3.20 | 3.04 | 3.16 | 3.16 | qfq | 43,483,700 | 136,495,136 | 6.04% |
| 2024-11-05 | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 18,593,700 | 55,729,288 | 0.68% |
| 2024-11-04 | 2.95 | 2.97 | 2.86 | 2.96 | 2.96 | qfq | 12,728,680 | 37,162,739 | 0.34% |
| 2024-11-01 | 3.02 | 3.09 | 2.90 | 2.95 | 2.95 | qfq | 19,795,060 | 58,903,635 | -2.64% |
| 2024-10-31 | 2.99 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 16,720,840 | 50,472,974 | 1.68% |
| 2024-10-30 | 2.98 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 15,922,040 | 47,441,583 | 0.34% |
| 2024-10-29 | 3.04 | 3.13 | 2.97 | 2.97 | 2.97 | qfq | 27,723,120 | 84,278,011 | -2.94% |
| 2024-10-28 | 2.96 | 3.08 | 2.95 | 3.06 | 3.06 | qfq | 38,161,780 | 115,700,864 | 5.15% |
| 2024-10-25 | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 19,677,220 | 57,323,693 | 1.04% |
| 2024-10-24 | 2.90 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 16,072,500 | 46,352,208 | 0.00% |
| 2024-10-23 | 2.92 | 3.02 | 2.86 | 2.88 | 2.88 | qfq | 25,251,710 | 73,880,634 | -1.71% |
| 2024-10-22 | 2.77 | 2.98 | 2.75 | 2.93 | 2.93 | qfq | 33,002,360 | 94,569,324 | 5.02% |
| 2024-10-21 | 2.82 | 2.82 | 2.72 | 2.79 | 2.79 | qfq | 15,914,020 | 43,860,775 | -1.06% |
| 2024-10-18 | 2.77 | 2.85 | 2.72 | 2.82 | 2.82 | qfq | 18,533,220 | 51,459,324 | 1.08% |
| 2024-10-17 | 2.89 | 2.91 | 2.77 | 2.79 | 2.79 | qfq | 22,798,380 | 64,198,251 | -4.45% |
| 2024-10-16 | 2.75 | 2.95 | 2.73 | 2.92 | 2.92 | qfq | 25,837,990 | 74,267,616 | 5.42% |
| 2024-10-15 | 2.81 | 2.83 | 2.72 | 2.77 | 2.77 | qfq | 13,053,980 | 36,432,890 | -1.07% |
| 2024-10-14 | 2.78 | 2.87 | 2.70 | 2.80 | 2.80 | qfq | 20,089,160 | 56,010,977 | 4.87% |
| 2024-10-11 | 2.75 | 2.81 | 2.66 | 2.67 | 2.67 | qfq | 15,064,700 | 40,955,749 | -3.96% |
| 2024-10-10 | 2.72 | 2.87 | 2.66 | 2.78 | 2.78 | qfq | 22,269,920 | 61,796,164 | 2.96% |
| 2024-10-09 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | qfq | 27,397,740 | 76,452,014 | -10.00% |
| 2024-10-08 | 3.17 | 3.19 | 2.80 | 3.00 | 3.00 | qfq | 43,747,948 | 131,101,369 | 3.45% |
| 2024-09-30 | 2.79 | 2.95 | 2.67 | 2.90 | 2.90 | qfq | 37,623,368 | 106,143,918 | 7.41% |
| 2024-09-27 | 2.67 | 2.72 | 2.63 | 2.70 | 2.70 | qfq | 14,494,660 | 38,694,839 | 2.66% |
| 2024-09-26 | 2.58 | 2.63 | 2.55 | 2.63 | 2.63 | qfq | 8,138,260 | 21,140,854 | 2.73% |
| 2024-09-25 | 2.56 | 2.63 | 2.54 | 2.56 | 2.56 | qfq | 8,942,400 | 23,147,174 | 1.19% |
| 2024-09-24 | 2.43 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 11,090,400 | 27,688,225 | 4.98% |
| 2024-09-23 | 2.46 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 4,317,880 | 10,462,951 | -1.23% |
| 2024-09-20 | 2.46 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 4,573,470 | 11,163,934 | -0.81% |
| 2024-09-19 | 2.41 | 2.48 | 2.39 | 2.46 | 2.46 | qfq | 7,362,700 | 18,034,361 | 2.50% |
| 2024-09-18 | 2.48 | 2.51 | 2.35 | 2.40 | 2.40 | qfq | 8,129,668 | 19,469,550 | -3.23% |
| 2024-09-13 | 2.47 | 2.51 | 2.45 | 2.48 | 2.48 | qfq | 6,247,324 | 15,527,889 | 0.81% |
| 2024-09-12 | 2.41 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 5,261,210 | 12,971,469 | 1.23% |
| 2024-09-11 | 2.43 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 4,835,700 | 11,784,731 | -0.41% |
| 2024-09-10 | 2.45 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 5,387,400 | 13,123,941 | -0.81% |
| 2024-09-09 | 2.43 | 2.49 | 2.39 | 2.46 | 2.46 | qfq | 6,633,240 | 16,230,869 | 0.00% |
| 2024-09-06 | 2.56 | 2.57 | 2.46 | 2.46 | 2.46 | qfq | 12,187,256 | 30,513,700 | -3.91% |
| 2024-09-05 | 2.47 | 2.70 | 2.47 | 2.56 | 2.56 | qfq | 15,511,184 | 39,694,317 | 4.07% |
| 2024-09-04 | 2.47 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 5,299,440 | 13,028,839 | -1.20% |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 4,695,950 | 11,726,899 | 0.40% |
| 2024-09-02 | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 9,006,400 | 22,617,489 | -3.13% |
| 2024-08-30 | 2.54 | 2.63 | 2.50 | 2.56 | 2.56 | qfq | 10,629,886 | 27,433,944 | 0.00% |
| 2024-08-29 | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | qfq | 11,835,076 | 30,340,864 | -3.03% |
| 2024-08-28 | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 7,215,240 | 19,072,365 | 0.00% |
| 2024-08-27 | 2.69 | 2.73 | 2.61 | 2.64 | 2.64 | qfq | 11,777,440 | 31,244,374 | -2.22% |
| 2024-08-26 | 2.78 | 2.81 | 2.70 | 2.70 | 2.70 | qfq | 14,491,420 | 39,730,827 | -3.57% |
| 2024-08-23 | 2.76 | 2.85 | 2.63 | 2.80 | 2.80 | qfq | 23,306,080 | 63,404,919 | 1.45% |
| 2024-08-22 | 2.90 | 2.92 | 2.73 | 2.76 | 2.76 | qfq | 19,200,040 | 53,987,560 | -5.15% |
| 2024-08-21 | 2.91 | 2.98 | 2.87 | 2.91 | 2.91 | qfq | 13,495,900 | 39,468,264 | 0.69% |
| 2024-08-20 | 2.94 | 2.99 | 2.85 | 2.89 | 2.89 | qfq | 15,831,120 | 46,257,872 | -1.70% |
| 2024-08-19 | 2.90 | 2.98 | 2.85 | 2.94 | 2.94 | qfq | 16,727,116 | 48,738,363 | 1.03% |
| 2024-08-16 | 2.95 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 22,605,840 | 66,792,165 | -2.68% |
| 2024-08-15 | 3.00 | 3.05 | 2.91 | 2.99 | 2.99 | qfq | 32,633,080 | 97,089,075 | -1.64% |
| 2024-08-14 | 3.03 | 3.19 | 2.95 | 3.04 | 3.04 | qfq | 51,146,604 | 157,397,633 | 1.00% |
| 2024-08-13 | 2.73 | 3.01 | 2.68 | 3.01 | 3.01 | qfq | 47,562,324 | 139,516,738 | 9.85% |
| 2024-08-12 | 2.84 | 2.86 | 2.72 | 2.74 | 2.74 | qfq | 11,291,900 | 31,175,837 | 0.00% |
| 2024-08-09 | 2.74 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 8,773,000 | 24,203,832 | 0.37% |
| 2024-08-08 | 2.80 | 2.81 | 2.73 | 2.73 | 2.73 | qfq | 10,593,200 | 29,107,533 | -2.85% |
| 2024-08-07 | 2.76 | 2.88 | 2.71 | 2.81 | 2.81 | qfq | 14,816,740 | 41,580,616 | 2.18% |
| 2024-08-06 | 2.70 | 2.79 | 2.70 | 2.75 | 2.75 | qfq | 9,804,440 | 26,952,228 | 2.61% |
| 2024-08-05 | 2.72 | 2.79 | 2.68 | 2.68 | 2.68 | qfq | 11,009,500 | 30,071,578 | -2.19% |
| 2024-08-02 | 2.78 | 2.84 | 2.72 | 2.74 | 2.74 | qfq | 13,487,845 | 37,414,374 | -2.49% |
| 2024-08-01 | 2.85 | 2.88 | 2.79 | 2.81 | 2.81 | qfq | 13,505,880 | 38,268,681 | 0.00% |
| 2024-07-31 | 2.71 | 2.90 | 2.71 | 2.81 | 2.81 | qfq | 18,178,360 | 51,037,346 | 3.69% |
| 2024-07-30 | 2.62 | 2.78 | 2.60 | 2.71 | 2.71 | qfq | 14,109,600 | 38,461,938 | 2.26% |
| 2024-07-29 | 2.68 | 2.70 | 2.59 | 2.65 | 2.65 | qfq | 12,259,200 | 32,350,761 | -1.12% |
| 2024-07-26 | 2.57 | 2.80 | 2.55 | 2.68 | 2.68 | qfq | 24,595,800 | 65,739,547 | 4.69% |
| 2024-07-25 | 2.52 | 2.61 | 2.48 | 2.56 | 2.56 | qfq | 12,823,260 | 32,521,925 | 0.79% |
| 2024-07-24 | 2.47 | 2.59 | 2.43 | 2.54 | 2.54 | qfq | 18,416,600 | 46,244,570 | 3.25% |
| 2024-07-23 | 2.52 | 2.54 | 2.44 | 2.46 | 2.46 | qfq | 18,697,100 | 46,532,527 | -3.15% |
| 2024-07-22 | 2.32 | 2.54 | 2.31 | 2.54 | 2.54 | qfq | 22,578,020 | 55,418,382 | 9.96% |
| 2024-07-19 | 2.26 | 2.32 | 2.23 | 2.31 | 2.31 | qfq | 7,732,580 | 17,647,669 | 2.21% |
| 2024-07-18 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | qfq | 7,273,000 | 16,347,007 | -2.59% |
| 2024-07-17 | 2.31 | 2.34 | 2.27 | 2.32 | 2.32 | qfq | 6,998,340 | 16,190,040 | 0.87% |
| 2024-07-16 | 2.40 | 2.40 | 2.27 | 2.30 | 2.30 | qfq | 12,913,500 | 29,841,948 | -4.17% |
| 2024-07-15 | 2.48 | 2.49 | 2.37 | 2.40 | 2.40 | qfq | 11,144,200 | 26,808,903 | -4.00% |
| 2024-07-12 | 2.52 | 2.58 | 2.49 | 2.50 | 2.50 | qfq | 10,276,040 | 25,969,798 | 0.00% |
| 2024-07-11 | 2.51 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 14,568,631 | 36,387,224 | 0.81% |
| 2024-07-10 | 2.47 | 2.63 | 2.44 | 2.48 | 2.48 | qfq | 17,394,700 | 43,553,752 | -0.80% |
| 2024-07-09 | 2.52 | 2.53 | 2.40 | 2.50 | 2.50 | qfq | 16,228,900 | 40,080,418 | -1.57% |
| 2024-07-08 | 2.59 | 2.68 | 2.52 | 2.54 | 2.54 | qfq | 16,315,840 | 42,219,738 | -2.68% |
| 2024-07-05 | 2.54 | 2.63 | 2.50 | 2.61 | 2.61 | qfq | 23,187,980 | 59,690,281 | 3.57% |
| 2024-07-04 | 2.57 | 2.59 | 2.49 | 2.52 | 2.52 | qfq | 14,936,860 | 37,595,526 | -1.95% |
| 2024-07-03 | 2.63 | 2.67 | 2.55 | 2.57 | 2.57 | qfq | 20,616,100 | 53,417,873 | -1.91% |
| 2024-07-02 | 2.71 | 2.76 | 2.61 | 2.62 | 2.62 | qfq | 38,468,940 | 102,661,040 | -0.76% |
| 2024-07-01 | 2.43 | 2.64 | 2.42 | 2.64 | 2.64 | qfq | 19,027,660 | 49,480,414 | 10.00% |
| 2024-06-28 | 2.48 | 2.49 | 2.39 | 2.40 | 2.40 | qfq | 18,959,800 | 45,986,690 | -3.23% |
| 2024-06-27 | 2.56 | 2.57 | 2.45 | 2.48 | 2.48 | qfq | 17,978,460 | 44,821,241 | -4.62% |
| 2024-06-26 | 2.65 | 2.68 | 2.43 | 2.60 | 2.60 | qfq | 29,709,640 | 75,405,716 | -3.35% |
| 2024-06-25 | 2.66 | 2.78 | 2.62 | 2.69 | 2.69 | qfq | 32,451,888 | 87,409,772 | 1.51% |
| 2024-06-24 | 2.84 | 2.92 | 2.63 | 2.65 | 2.65 | qfq | 45,693,700 | 125,271,696 | -5.02% |
| 2024-06-21 | 2.50 | 2.79 | 2.39 | 2.79 | 2.79 | qfq | 49,051,748 | 129,903,248 | 9.84% |
| 2024-06-20 | 2.62 | 2.80 | 2.50 | 2.54 | 2.54 | qfq | 41,298,140 | 108,088,180 | -2.31% |
| 2024-06-19 | 2.40 | 2.60 | 2.38 | 2.60 | 2.60 | qfq | 28,956,160 | 73,166,081 | 10.17% |
| 2024-06-18 | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | qfq | 10,861,580 | 25,653,423 | -0.84% |
| 2024-06-17 | 2.47 | 2.48 | 2.36 | 2.38 | 2.38 | qfq | 15,345,900 | 36,807,448 | -3.64% |
| 2024-06-14 | 2.46 | 2.53 | 2.42 | 2.47 | 2.47 | qfq | 12,151,300 | 30,138,933 | 0.82% |
| 2024-06-13 | 2.53 | 2.55 | 2.41 | 2.45 | 2.45 | qfq | 14,658,700 | 35,993,518 | -2.00% |
| 2024-06-12 | 2.52 | 2.53 | 2.44 | 2.50 | 2.50 | qfq | 17,523,800 | 43,695,609 | -1.19% |
| 2024-06-11 | 2.46 | 2.62 | 2.39 | 2.53 | 2.53 | qfq | 35,682,080 | 88,529,793 | 5.42% |
| 2024-06-07 | 2.06 | 2.40 | 2.06 | 2.40 | 2.40 | qfq | 29,707,560 | 69,410,461 | 10.09% |
| 2024-06-06 | 2.42 | 2.45 | 2.18 | 2.18 | 2.18 | qfq | 16,651,660 | 37,659,565 | -9.92% |
| 2024-06-05 | 2.53 | 2.53 | 2.42 | 2.42 | 2.42 | qfq | 11,566,780 | 28,376,526 | -3.97% |
| 2024-06-04 | 2.64 | 2.64 | 2.47 | 2.52 | 2.52 | qfq | 14,182,520 | 35,748,790 | -3.08% |
| 2024-06-03 | 2.74 | 2.75 | 2.57 | 2.60 | 2.60 | qfq | 11,832,120 | 31,077,036 | -2.62% |
| 2024-05-31 | 2.75 | 2.76 | 2.62 | 2.67 | 2.67 | qfq | 16,339,940 | 43,689,876 | -2.20% |
| 2024-05-30 | 2.86 | 2.86 | 2.72 | 2.73 | 2.73 | qfq | 13,742,740 | 38,141,461 | -3.53% |
| 2024-05-29 | 2.92 | 2.98 | 2.83 | 2.83 | 2.83 | qfq | 11,443,760 | 33,030,695 | -3.08% |
| 2024-05-28 | 3.07 | 3.07 | 2.90 | 2.92 | 2.92 | qfq | 15,814,260 | 46,866,574 | -4.89% |
| 2024-05-27 | 3.07 | 3.08 | 2.95 | 3.07 | 3.07 | qfq | 12,889,080 | 38,888,941 | 0.33% |
| 2024-05-24 | 3.06 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 11,416,180 | 34,861,646 | 0.00% |
| 2024-05-23 | 3.15 | 3.19 | 3.04 | 3.06 | 3.06 | qfq | 21,781,948 | 67,170,830 | -4.67% |
| 2024-05-22 | 3.16 | 3.33 | 3.16 | 3.21 | 3.21 | qfq | 23,769,148 | 76,685,163 | 0.94% |
| 2024-05-21 | 3.21 | 3.37 | 3.15 | 3.18 | 3.18 | qfq | 42,789,468 | 138,533,239 | -3.64% |
| 2024-05-20 | 3.16 | 3.47 | 3.09 | 3.30 | 3.30 | qfq | 55,998,387 | 185,305,218 | 4.76% |
| 2024-05-17 | 3.11 | 3.18 | 3.06 | 3.15 | 3.15 | qfq | 15,214,568 | 47,421,560 | 0.96% |
| 2024-05-16 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 8,626,880 | 27,064,145 | 0.65% |
| 2024-05-15 | 3.16 | 3.23 | 3.09 | 3.10 | 3.10 | qfq | 10,208,320 | 31,910,580 | -1.59% |
| 2024-05-14 | 3.11 | 3.31 | 3.10 | 3.15 | 3.15 | qfq | 15,948,700 | 50,502,880 | 1.61% |
| 2024-05-13 | 3.26 | 3.26 | 3.04 | 3.10 | 3.10 | qfq | 20,210,980 | 63,245,243 | -5.49% |
| 2024-05-10 | 3.33 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 13,575,740 | 45,191,901 | -2.09% |
| 2024-05-09 | 3.31 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 12,086,320 | 40,706,244 | 0.60% |
| 2024-05-08 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 14,391,600 | 48,088,629 | -2.63% |
| 2024-05-07 | 3.36 | 3.55 | 3.28 | 3.42 | 3.42 | qfq | 35,018,165 | 119,576,466 | 2.09% |
| 2024-05-06 | 3.55 | 3.57 | 3.32 | 3.35 | 3.35 | qfq | 40,173,851 | 136,896,037 | 0.30% |
| 2024-04-30 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | qfq | 23,676,760 | 77,224,803 | 9.87% |
| 2024-04-29 | 3.10 | 3.16 | 3.02 | 3.04 | 3.04 | qfq | 25,349,844 | 77,997,324 | -3.80% |
| 2024-04-26 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | qfq | 18,011,134 | 57,033,286 | -1.86% |
| 2024-04-25 | 3.20 | 3.28 | 3.08 | 3.22 | 3.22 | qfq | 24,276,100 | 77,864,867 | -2.13% |
| 2024-04-24 | 3.16 | 3.45 | 3.04 | 3.29 | 3.29 | qfq | 48,323,476 | 154,581,822 | 4.78% |
| 2024-04-23 | 2.90 | 3.14 | 2.88 | 3.14 | 3.14 | qfq | 25,519,383 | 76,552,511 | 10.18% |
| 2024-04-22 | 2.95 | 3.00 | 2.74 | 2.85 | 2.85 | qfq | 16,667,760 | 47,466,331 | -1.72% |
| 2024-04-19 | 3.00 | 3.05 | 2.89 | 2.90 | 2.90 | qfq | 18,690,940 | 55,452,746 | -1.69% |
| 2024-04-18 | 2.80 | 2.98 | 2.73 | 2.95 | 2.95 | qfq | 25,900,980 | 74,229,916 | 4.24% |
| 2024-04-17 | 2.48 | 2.85 | 2.48 | 2.83 | 2.83 | qfq | 32,033,020 | 87,692,532 | 5.60% |
| 2024-04-16 | 2.77 | 2.88 | 2.68 | 2.68 | 2.68 | qfq | 12,120,100 | 32,899,466 | -10.07% |
| 2024-04-15 | 3.23 | 3.38 | 2.87 | 2.98 | 2.98 | qfq | 44,067,384 | 133,770,131 | -5.10% |
| 2024-04-12 | 3.21 | 3.25 | 3.08 | 3.14 | 3.14 | qfq | 61,181,293 | 193,870,715 | 0.96% |
| 2024-04-11 | 2.80 | 3.11 | 2.76 | 3.11 | 3.11 | qfq | 54,169,954 | 160,539,508 | 9.89% |
| 2024-04-10 | 2.90 | 3.24 | 2.83 | 2.83 | 2.83 | qfq | 110,581,116 | 328,097,829 | -9.87% |
| 2024-04-09 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | qfq | 5,190,300 | 16,297,542 | -10.03% |
| 2024-04-08 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | qfq | 7,271,500 | 25,377,535 | -10.05% |
| 2024-04-03 | 4.04 | 4.04 | 3.71 | 3.88 | 3.88 | qfq | 157,471,157 | 624,505,875 | 5.72% |
| 2024-04-02 | 3.53 | 3.67 | 3.48 | 3.67 | 3.67 | qfq | 18,877,272 | 68,032,326 | 9.88% |
| 2024-04-01 | 3.18 | 3.34 | 3.11 | 3.34 | 3.34 | qfq | 37,161,655 | 121,457,822 | 9.87% |
| 2024-03-29 | 2.80 | 3.04 | 2.78 | 3.04 | 3.04 | qfq | 25,158,867 | 74,636,448 | 10.14% |
| 2024-03-28 | 2.69 | 2.79 | 2.68 | 2.76 | 2.76 | qfq | 13,286,520 | 36,440,662 | 2.60% |
| 2024-03-27 | 2.71 | 2.89 | 2.68 | 2.69 | 2.69 | qfq | 17,483,352 | 48,031,121 | -4.61% |
| 2024-03-26 | 2.97 | 2.97 | 2.73 | 2.82 | 2.82 | qfq | 27,517,560 | 77,478,887 | -1.74% |
| 2024-03-25 | 2.77 | 3.08 | 2.76 | 2.87 | 2.87 | qfq | 41,132,235 | 120,920,127 | 2.50% |
| 2024-03-22 | 2.83 | 2.89 | 2.76 | 2.80 | 2.80 | qfq | 18,455,220 | 51,732,311 | -1.75% |
| 2024-03-21 | 2.74 | 2.90 | 2.74 | 2.85 | 2.85 | qfq | 22,975,439 | 65,115,062 | 4.01% |
| 2024-03-20 | 2.62 | 2.75 | 2.59 | 2.74 | 2.74 | qfq | 19,037,580 | 50,987,930 | 4.98% |
| 2024-03-19 | 2.68 | 2.70 | 2.60 | 2.61 | 2.61 | qfq | 20,478,600 | 53,771,002 | -2.61% |
| 2024-03-18 | 2.55 | 2.76 | 2.52 | 2.68 | 2.68 | qfq | 30,902,380 | 82,663,852 | 6.35% |
| 2024-03-15 | 2.46 | 2.54 | 2.42 | 2.52 | 2.52 | qfq | 15,437,020 | 38,607,656 | 2.44% |
| 2024-03-14 | 2.44 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 13,215,580 | 32,516,685 | 0.82% |
| 2024-03-13 | 2.45 | 2.46 | 2.38 | 2.44 | 2.44 | qfq | 11,114,780 | 26,895,580 | 0.00% |
| 2024-03-12 | 2.35 | 2.45 | 2.34 | 2.44 | 2.44 | qfq | 14,479,460 | 34,736,202 | 3.83% |
| 2024-03-11 | 2.29 | 2.36 | 2.28 | 2.35 | 2.35 | qfq | 10,160,293 | 23,583,979 | 3.07% |
| 2024-03-08 | 2.27 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 9,287,000 | 21,155,295 | 0.44% |
| 2024-03-07 | 2.29 | 2.34 | 2.25 | 2.27 | 2.27 | qfq | 12,338,135 | 28,383,191 | -0.44% |
| 2024-03-06 | 2.22 | 2.32 | 2.22 | 2.28 | 2.28 | qfq | 10,861,775 | 24,773,059 | 1.79% |
| 2024-03-05 | 2.35 | 2.35 | 2.23 | 2.24 | 2.24 | qfq | 15,909,920 | 36,086,571 | -4.68% |
| 2024-03-04 | 2.44 | 2.46 | 2.30 | 2.35 | 2.35 | qfq | 14,641,099 | 34,226,160 | -2.49% |
| 2024-03-01 | 2.38 | 2.46 | 2.32 | 2.41 | 2.41 | qfq | 15,946,800 | 38,031,869 | 2.12% |
| 2024-02-29 | 2.27 | 2.38 | 2.19 | 2.36 | 2.36 | qfq | 19,611,700 | 45,649,023 | 3.96% |
| 2024-02-28 | 2.51 | 2.59 | 2.25 | 2.27 | 2.27 | qfq | 30,692,147 | 74,440,846 | -8.47% |
| 2024-02-27 | 2.45 | 2.49 | 2.41 | 2.48 | 2.48 | qfq | 17,033,098 | 41,832,686 | 1.22% |
| 2024-02-26 | 2.38 | 2.51 | 2.38 | 2.45 | 2.45 | qfq | 22,327,905 | 54,557,203 | 2.94% |
| 2024-02-23 | 2.22 | 2.40 | 2.22 | 2.38 | 2.38 | qfq | 26,476,180 | 61,481,006 | 8.18% |
| 2024-02-22 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | qfq | 17,676,925 | 38,316,158 | 3.29% |
| 2024-02-21 | 2.03 | 2.24 | 2.01 | 2.13 | 2.13 | qfq | 27,858,322 | 60,176,934 | 4.41% |
| 2024-02-20 | 1.97 | 2.05 | 1.91 | 2.04 | 2.04 | qfq | 19,538,330 | 39,114,515 | 5.15% |
| 2024-02-19 | 1.83 | 1.97 | 1.83 | 1.94 | 1.94 | qfq | 22,932,161 | 44,053,820 | 4.86% |
| 2024-02-08 | 1.72 | 1.86 | 1.59 | 1.85 | 1.85 | qfq | 34,276,901 | 58,663,488 | 4.52% |
| 2024-02-07 | 2.00 | 2.03 | 1.75 | 1.77 | 1.77 | qfq | 37,269,195 | 68,427,030 | -8.76% |
| 2024-02-06 | 2.04 | 2.07 | 1.94 | 1.94 | 1.94 | qfq | 34,277,200 | 67,286,898 | -9.77% |
| 2024-02-05 | 2.38 | 2.39 | 2.15 | 2.15 | 2.15 | qfq | 14,691,800 | 32,051,834 | -10.04% |
| 2024-02-02 | 2.62 | 2.67 | 2.37 | 2.39 | 2.39 | qfq | 27,493,020 | 68,537,787 | -9.13% |
| 2024-02-01 | 2.77 | 2.80 | 2.56 | 2.63 | 2.63 | qfq | 20,996,400 | 55,713,728 | -6.41% |
| 2024-01-31 | 3.01 | 3.03 | 2.79 | 2.81 | 2.81 | qfq | 14,903,500 | 43,065,626 | -6.33% |
| 2024-01-30 | 3.08 | 3.13 | 3.00 | 3.00 | 3.00 | qfq | 10,484,140 | 32,178,335 | -2.60% |
| 2024-01-29 | 3.26 | 3.28 | 3.07 | 3.08 | 3.08 | qfq | 15,651,600 | 49,318,279 | -5.52% |
| 2024-01-26 | 3.18 | 3.32 | 3.13 | 3.26 | 3.26 | qfq | 23,727,580 | 77,362,535 | 2.52% |
| 2024-01-25 | 3.00 | 3.20 | 2.98 | 3.18 | 3.18 | qfq | 29,656,186 | 92,608,220 | 7.80% |
| 2024-01-24 | 2.71 | 2.96 | 2.66 | 2.95 | 2.95 | qfq | 45,430,641 | 129,700,696 | 5.73% |
| 2024-01-23 | 2.94 | 2.99 | 2.79 | 2.79 | 2.79 | qfq | 23,345,260 | 65,475,307 | -10.00% |
| 2024-01-22 | 3.30 | 3.34 | 3.08 | 3.10 | 3.10 | qfq | 17,309,988 | 55,507,024 | -6.91% |
| 2024-01-19 | 3.47 | 3.52 | 3.32 | 3.33 | 3.33 | qfq | 18,741,212 | 63,107,477 | -4.31% |
| 2024-01-18 | 3.55 | 3.61 | 3.36 | 3.48 | 3.48 | qfq | 25,438,940 | 87,745,828 | -2.79% |
| 2024-01-17 | 3.77 | 3.77 | 3.58 | 3.58 | 3.58 | qfq | 27,147,760 | 98,926,784 | -3.50% |
| 2024-01-16 | 3.81 | 3.88 | 3.68 | 3.71 | 3.71 | qfq | 56,043,149 | 210,160,673 | -2.88% |
| 2024-01-15 | 3.59 | 3.95 | 3.57 | 3.82 | 3.82 | qfq | 56,559,594 | 218,308,837 | 6.41% |
| 2024-01-12 | 3.60 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 8,444,560 | 30,710,088 | -0.55% |
| 2024-01-11 | 3.53 | 3.65 | 3.52 | 3.61 | 3.61 | qfq | 7,382,140 | 26,475,113 | 2.27% |
| 2024-01-10 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 5,647,060 | 20,068,111 | -1.94% |
| 2024-01-09 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | qfq | 7,566,700 | 26,981,635 | 2.56% |
| 2024-01-08 | 3.58 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 6,291,300 | 22,324,225 | -1.96% |
| 2024-01-05 | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 9,446,000 | 34,083,632 | 0.00% |
| 2024-01-04 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | qfq | 8,259,720 | 29,585,342 | 0.56% |
| 2024-01-03 | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 5,225,880 | 18,614,218 | 0.00% |
| 2024-01-02 | 3.50 | 3.59 | 3.49 | 3.56 | 3.56 | qfq | 8,320,640 | 29,543,890 | 2.01% |
| 2023-12-29 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | qfq | 7,729,380 | 26,917,618 | 0.58% |
| 2023-12-28 | 3.42 | 3.51 | 3.39 | 3.47 | 3.47 | qfq | 9,964,667 | 34,490,163 | 1.17% |
| 2023-12-27 | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 8,429,420 | 28,843,570 | -0.29% |
| 2023-12-26 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 7,921,500 | 27,273,453 | -1.15% |
| 2023-12-25 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | qfq | 8,788,327 | 30,855,389 | -2.79% |
| 2023-12-22 | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 7,717,072 | 27,737,070 | -1.10% |
| 2023-12-21 | 3.60 | 3.63 | 3.55 | 3.62 | 3.62 | qfq | 6,272,972 | 22,540,114 | 0.56% |
| 2023-12-20 | 3.65 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 5,517,032 | 20,062,523 | -0.83% |
| 2023-12-19 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | qfq | 6,576,100 | 23,910,296 | -0.82% |
| 2023-12-18 | 3.71 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 6,199,000 | 22,879,923 | -1.88% |
| 2023-12-15 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 5,613,100 | 20,955,767 | -0.27% |
| 2023-12-14 | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 7,147,180 | 26,633,095 | 1.63% |
| 2023-12-13 | 3.68 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 6,160,880 | 22,808,023 | -0.27% |
| 2023-12-12 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | qfq | 5,264,380 | 19,273,825 | 1.10% |
| 2023-12-11 | 3.61 | 3.66 | 3.57 | 3.65 | 3.65 | qfq | 8,541,040 | 31,000,645 | 0.55% |
| 2023-12-08 | 3.74 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 9,313,440 | 34,138,287 | -2.68% |
| 2023-12-07 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 4,472,100 | 16,677,630 | -1.06% |
| 2023-12-06 | 3.75 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 5,573,500 | 21,016,698 | 1.07% |
| 2023-12-05 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | qfq | 7,036,720 | 26,377,916 | -0.80% |
| 2023-12-04 | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | qfq | 4,805,580 | 18,108,853 | 0.00% |
| 2023-12-01 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | qfq | 5,081,120 | 19,099,035 | 0.53% |
| 2023-11-30 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 4,603,740 | 17,218,882 | -0.27% |
| 2023-11-29 | 3.81 | 3.82 | 3.75 | 3.75 | 3.75 | qfq | 5,351,100 | 20,219,817 | -1.83% |
| 2023-11-28 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | qfq | 5,116,438 | 19,384,899 | 1.33% |
| 2023-11-27 | 3.79 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 6,110,400 | 23,084,243 | -0.53% |
| 2023-11-24 | 3.84 | 3.87 | 3.79 | 3.79 | 3.79 | qfq | 6,234,280 | 23,791,180 | -1.30% |
| 2023-11-23 | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 6,866,780 | 26,283,052 | 0.00% |
| 2023-11-22 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 6,805,600 | 26,308,422 | -0.52% |
| 2023-11-21 | 3.87 | 3.90 | 3.86 | 3.86 | 3.86 | qfq | 6,262,860 | 24,294,625 | -0.26% |
| 2023-11-20 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | qfq | 4,998,760 | 19,296,613 | 0.52% |
| 2023-11-17 | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | qfq | 4,858,300 | 18,718,450 | 0.26% |
| 2023-11-16 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 5,440,880 | 20,941,076 | -0.52% |
| 2023-11-15 | 3.88 | 3.92 | 3.85 | 3.86 | 3.86 | qfq | 5,387,000 | 20,889,924 | -0.52% |
| 2023-11-14 | 3.91 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 6,316,700 | 24,439,244 | -0.26% |
| 2023-11-13 | 3.83 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 8,441,760 | 32,626,687 | 1.83% |
| 2023-11-10 | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 4,735,200 | 18,060,846 | -0.26% |
| 2023-11-09 | 3.85 | 3.86 | 3.75 | 3.83 | 3.83 | qfq | 8,740,080 | 33,358,762 | -0.52% |
| 2023-11-08 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 6,677,980 | 25,715,560 | -0.52% |
| 2023-11-07 | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 6,915,969 | 26,653,962 | -0.26% |
| 2023-11-06 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 10,390,769 | 40,103,624 | 1.04% |
| 2023-11-03 | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | qfq | 5,576,976 | 21,470,081 | 0.79% |
| 2023-11-02 | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 5,459,400 | 20,837,165 | -1.04% |
| 2023-11-01 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 5,187,200 | 19,930,491 | -0.52% |
| 2023-10-31 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 9,560,000 | 36,925,464 | -0.26% |
| 2023-10-30 | 3.71 | 4.00 | 3.69 | 3.88 | 3.88 | qfq | 20,429,700 | 78,807,748 | 2.92% |
| 2023-10-27 | 3.79 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 7,571,900 | 28,651,055 | -1.05% |
| 2023-10-26 | 3.86 | 3.88 | 3.77 | 3.81 | 3.81 | qfq | 11,501,600 | 43,839,693 | -1.30% |
| 2023-10-25 | 3.80 | 3.89 | 3.76 | 3.86 | 3.86 | qfq | 19,949,600 | 76,836,621 | 4.89% |
| 2023-10-24 | 3.58 | 3.69 | 3.56 | 3.68 | 3.68 | qfq | 6,156,990 | 22,484,976 | 2.79% |
| 2023-10-23 | 3.60 | 3.65 | 3.53 | 3.58 | 3.58 | qfq | 6,334,740 | 22,573,234 | -1.38% |
| 2023-10-20 | 3.58 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 4,837,580 | 17,526,399 | 0.83% |
| 2023-10-19 | 3.67 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 7,007,800 | 25,393,964 | -1.91% |
| 2023-10-18 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 5,592,450 | 20,622,844 | -1.61% |
| 2023-10-17 | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | qfq | 6,841,840 | 25,667,831 | -1.32% |
| 2023-10-16 | 3.72 | 3.84 | 3.70 | 3.78 | 3.78 | qfq | 6,872,057 | 25,922,295 | 1.61% |
| 2023-10-13 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 5,992,180 | 22,345,921 | -1.33% |
| 2023-10-12 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | qfq | 7,145,970 | 26,891,414 | 1.34% |
| 2023-10-11 | 3.71 | 3.82 | 3.68 | 3.72 | 3.72 | qfq | 5,686,000 | 21,222,588 | 1.09% |
| 2023-10-10 | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 5,311,960 | 19,606,286 | -1.08% |
| 2023-10-09 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 5,555,510 | 20,799,109 | -2.36% |
| 2023-09-28 | 3.73 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 6,793,408 | 25,601,204 | 2.70% |
| 2023-09-27 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 6,611,376 | 24,631,601 | 0.54% |
| 2023-09-26 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | qfq | 2,852,409 | 10,512,760 | 0.54% |
| 2023-09-25 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | qfq | 5,736,333 | 21,183,041 | -1.87% |
| 2023-09-22 | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | qfq | 5,863,920 | 21,830,861 | 0.54% |
| 2023-09-21 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 5,542,100 | 20,653,798 | 0.27% |
| 2023-09-20 | 3.78 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 8,687,300 | 32,456,562 | -2.62% |
| 2023-09-19 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | qfq | 10,667,350 | 40,597,068 | 1.33% |
| 2023-09-18 | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 4,153,640 | 15,524,606 | 0.80% |
| 2023-09-15 | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 3,983,860 | 14,872,252 | 0.81% |
| 2023-09-14 | 3.72 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 5,038,120 | 18,714,360 | -0.54% |
| 2023-09-13 | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 5,032,540 | 18,857,710 | -1.06% |
| 2023-09-12 | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 3,064,900 | 11,482,759 | 0.53% |
| 2023-09-11 | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 4,152,200 | 15,453,929 | 1.08% |
| 2023-09-08 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | qfq | 3,948,100 | 14,602,536 | -0.54% |
| 2023-09-07 | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 7,901,840 | 29,620,523 | -2.36% |
| 2023-09-06 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 3,547,380 | 13,469,895 | 0.00% |
| 2023-09-05 | 3.89 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 7,193,300 | 27,322,727 | -1.30% |
| 2023-09-04 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 7,520,200 | 28,860,585 | 2.12% |
| 2023-09-01 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 6,995,084 | 26,337,864 | 0.00% |
| 2023-08-31 | 3.81 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 8,122,380 | 30,850,866 | -0.79% |
| 2023-08-30 | 3.94 | 3.96 | 3.81 | 3.81 | 3.81 | qfq | 10,573,049 | 40,866,926 | -3.30% |
| 2023-08-29 | 3.85 | 3.96 | 3.85 | 3.94 | 3.94 | qfq | 6,448,568 | 25,264,004 | 1.55% |
| 2023-08-28 | 3.97 | 3.97 | 3.82 | 3.88 | 3.88 | qfq | 12,734,897 | 49,847,070 | 2.92% |
| 2023-08-25 | 3.75 | 3.87 | 3.71 | 3.77 | 3.77 | qfq | 9,905,280 | 37,681,717 | 0.53% |
| 2023-08-24 | 3.86 | 3.89 | 3.75 | 3.75 | 3.75 | qfq | 8,571,640 | 32,488,297 | -2.60% |
| 2023-08-23 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | qfq | 6,421,600 | 24,922,904 | -2.04% |
| 2023-08-22 | 4.01 | 4.06 | 3.89 | 3.93 | 3.93 | qfq | 15,955,580 | 63,160,538 | -2.96% |
| 2023-08-21 | 3.98 | 4.13 | 3.98 | 4.05 | 4.05 | qfq | 14,483,020 | 58,747,407 | 1.76% |
| 2023-08-18 | 3.95 | 4.15 | 3.93 | 3.98 | 3.98 | qfq | 15,436,900 | 62,273,510 | 0.25% |
| 2023-08-17 | 3.87 | 3.99 | 3.84 | 3.97 | 3.97 | qfq | 6,306,640 | 24,732,925 | 2.06% |
| 2023-08-16 | 3.89 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 3,936,140 | 15,318,125 | 0.00% |
| 2023-08-15 | 3.95 | 3.97 | 3.85 | 3.89 | 3.89 | qfq | 5,152,300 | 20,065,616 | -1.52% |
| 2023-08-14 | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | qfq | 6,244,500 | 24,371,759 | 1.54% |
| 2023-08-11 | 3.98 | 3.99 | 3.89 | 3.89 | 3.89 | qfq | 6,265,700 | 24,568,288 | -1.77% |
| 2023-08-10 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | qfq | 5,602,100 | 22,214,019 | -0.50% |
| 2023-08-09 | 3.99 | 4.06 | 3.98 | 3.98 | 3.98 | qfq | 6,916,020 | 27,756,117 | -0.50% |
| 2023-08-08 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | qfq | 4,281,680 | 17,124,769 | 0.00% |
| 2023-08-07 | 4.01 | 4.04 | 3.97 | 4.00 | 4.00 | qfq | 6,973,500 | 27,926,883 | 0.00% |
| 2023-08-04 | 4.05 | 4.08 | 4.00 | 4.00 | 4.00 | qfq | 7,424,620 | 29,850,441 | -0.99% |
| 2023-08-03 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | qfq | 6,029,680 | 24,368,207 | -0.25% |
| 2023-08-02 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 6,768,680 | 27,434,694 | -0.74% |
| 2023-08-01 | 4.10 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 6,601,040 | 26,900,555 | -0.24% |
| 2023-07-31 | 4.03 | 4.12 | 3.99 | 4.09 | 4.09 | qfq | 11,068,400 | 44,977,537 | 1.49% |
| 2023-07-28 | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 7,837,286 | 31,456,791 | 0.00% |
| 2023-07-27 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | qfq | 12,625,006 | 50,938,885 | -0.98% |
| 2023-07-26 | 3.97 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 16,900,940 | 68,309,852 | 2.26% |
| 2023-07-25 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | qfq | 10,947,455 | 43,333,188 | 2.05% |
| 2023-07-24 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 5,285,535 | 20,612,269 | -0.26% |
| 2023-07-21 | 3.89 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 6,536,400 | 25,495,093 | 0.00% |
| 2023-07-20 | 3.88 | 4.01 | 3.86 | 3.91 | 3.91 | qfq | 15,177,420 | 59,875,560 | 0.77% |
| 2023-07-19 | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 5,549,940 | 21,426,827 | 1.31% |
| 2023-07-18 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 3,517,320 | 13,416,623 | 0.26% |
| 2023-07-17 | 3.77 | 3.83 | 3.71 | 3.82 | 3.82 | qfq | 5,320,200 | 20,086,826 | 0.53% |