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
陕国投Ａ000563.SZ
最近收盘价3.002026-07-17
最近交易日2026-07-17
成交量（股）65,616,317
成交额（元）199,236,553
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-10 | 2024-12-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-23 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.02 | 3.07 | 3.00 | 3.00 | 3.00 | qfq | 65,616,317 | 199,236,553 | -0.99% |
| 2026-07-16 | 3.01 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 57,499,346 | 173,096,076 | 0.33% |
| 2026-07-15 | 2.95 | 3.04 | 2.94 | 3.02 | 3.02 | qfq | 78,189,969 | 235,239,497 | 3.07% |
| 2026-07-14 | 2.88 | 2.95 | 2.87 | 2.93 | 2.93 | qfq | 54,657,004 | 159,452,542 | 1.03% |
| 2026-07-13 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | qfq | 48,153,822 | 138,719,148 | 1.05% |
| 2026-07-10 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | qfq | 42,516,469 | 121,431,932 | 0.70% |
| 2026-07-09 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 35,694,693 | 102,180,654 | -1.04% |
| 2026-07-08 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 38,199,790 | 109,754,957 | 1.41% |
| 2026-07-07 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | qfq | 32,618,274 | 93,177,786 | -1.73% |
| 2026-07-06 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 33,927,450 | 97,593,258 | 1.05% |
| 2026-07-03 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 29,422,340 | 84,187,893 | 0.70% |
| 2026-07-02 | 2.86 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 41,917,420 | 119,851,926 | -0.70% |
| 2026-07-01 | 2.76 | 2.88 | 2.75 | 2.86 | 2.86 | qfq | 55,665,411 | 157,756,852 | 3.62% |
| 2026-06-30 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 31,870,435 | 88,371,320 | -1.78% |
| 2026-06-29 | 2.81 | 2.83 | 2.73 | 2.81 | 2.81 | qfq | 34,983,118 | 97,670,827 | 0.00% |
| 2026-06-26 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | qfq | 51,078,950 | 145,246,771 | -3.77% |
| 2026-06-25 | 2.89 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 47,004,823 | 136,256,967 | 1.04% |
| 2026-06-24 | 2.97 | 3.00 | 2.88 | 2.89 | 2.89 | qfq | 51,367,721 | 150,089,102 | -2.69% |
| 2026-06-23 | 2.95 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 79,620,613 | 238,841,733 | 0.00% |
| 2026-06-22 | 2.85 | 2.98 | 2.79 | 2.97 | 2.97 | qfq | 75,491,095 | 217,802,597 | 3.85% |
| 2026-06-18 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | qfq | 33,299,660 | 95,833,656 | -2.05% |
| 2026-06-17 | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 34,570,473 | 100,634,602 | 0.00% |
| 2026-06-16 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | qfq | 38,687,482 | 113,195,120 | -1.35% |
| 2026-06-15 | 2.94 | 3.03 | 2.93 | 2.96 | 2.96 | qfq | 67,546,736 | 201,139,104 | 0.68% |
| 2026-06-12 | 2.85 | 2.94 | 2.84 | 2.94 | 2.94 | qfq | 70,283,967 | 204,352,080 | 3.52% |
| 2026-06-11 | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 31,893,132 | 91,128,673 | -1.73% |
| 2026-06-10 | 2.87 | 2.90 | 2.82 | 2.89 | 2.89 | qfq | 38,905,622 | 111,303,763 | 0.35% |
| 2026-06-09 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 27,281,872 | 78,742,482 | -1.03% |
| 2026-06-08 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 30,546,702 | 89,185,239 | -1.69% |
| 2026-06-05 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 24,216,878 | 71,480,899 | 1.02% |
| 2026-06-04 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 26,097,710 | 76,799,480 | -1.35% |
| 2026-06-03 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 26,998,000 | 80,473,883 | -1.00% |
| 2026-06-02 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | qfq | 30,507,000 | 92,001,472 | -0.66% |
| 2026-06-01 | 2.98 | 3.03 | 2.94 | 3.02 | 3.02 | qfq | 40,519,955 | 121,308,421 | 1.34% |
| 2026-05-29 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | qfq | 39,525,050 | 117,616,586 | 1.36% |
| 2026-05-28 | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 35,549,872 | 104,851,955 | -1.67% |
| 2026-05-27 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 36,103,207 | 108,627,446 | -1.64% |
| 2026-05-26 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 32,315,923 | 97,969,914 | 0.33% |
| 2026-05-25 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 28,782,102 | 87,015,925 | 0.00% |
| 2026-05-22 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 35,326,626 | 106,994,228 | -0.98% |
| 2026-05-21 | 3.07 | 3.12 | 3.05 | 3.06 | 3.06 | qfq | 42,435,036 | 131,064,347 | -0.33% |
| 2026-05-20 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 23,111,588 | 70,819,564 | -0.97% |
| 2026-05-19 | 3.06 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 34,278,404 | 105,504,364 | 0.98% |
| 2026-05-18 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | qfq | 31,528,009 | 96,503,568 | -0.32% |
| 2026-05-15 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | qfq | 55,177,192 | 170,893,640 | -1.28% |
| 2026-05-14 | 3.19 | 3.20 | 3.12 | 3.12 | 3.12 | qfq | 60,469,064 | 190,084,857 | -2.19% |
| 2026-05-13 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | qfq | 61,114,425 | 195,443,358 | -1.24% |
| 2026-05-12 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 50,711,898 | 164,098,407 | -0.92% |
| 2026-05-11 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 47,763,203 | 154,921,959 | 0.31% |
| 2026-05-08 | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | qfq | 35,038,200 | 113,830,950 | 0.00% |
| 2026-05-07 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 37,037,546 | 120,515,213 | -0.61% |
| 2026-05-06 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 51,827,453 | 169,326,153 | 0.31% |
| 2026-04-30 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 42,041,302 | 137,343,161 | -0.31% |
| 2026-04-29 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | qfq | 41,248,459 | 134,600,143 | 0.93% |
| 2026-04-28 | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 42,878,820 | 138,920,193 | -1.22% |
| 2026-04-27 | 3.34 | 3.34 | 3.24 | 3.28 | 3.22 | qfq | 72,851,927 | 238,791,360 | -2.67% |
| 2026-04-24 | 3.38 | 3.39 | 3.35 | 3.37 | 3.31 | qfq | 40,752,400 | 136,942,242 | -0.59% |
| 2026-04-23 | 3.39 | 3.41 | 3.36 | 3.39 | 3.33 | qfq | 41,747,510 | 141,050,445 | -0.29% |
| 2026-04-22 | 3.35 | 3.41 | 3.34 | 3.40 | 3.34 | qfq | 52,746,617 | 178,526,095 | 1.49% |
| 2026-04-21 | 3.35 | 3.36 | 3.33 | 3.35 | 3.29 | qfq | 27,722,434 | 92,731,023 | -0.30% |
| 2026-04-20 | 3.36 | 3.37 | 3.35 | 3.36 | 3.30 | qfq | 29,432,236 | 98,881,711 | 0.00% |
| 2026-04-17 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | qfq | 36,899,028 | 124,153,134 | -0.88% |
| 2026-04-16 | 3.40 | 3.40 | 3.37 | 3.39 | 3.33 | qfq | 34,393,985 | 116,429,673 | 0.00% |
| 2026-04-15 | 3.41 | 3.42 | 3.38 | 3.39 | 3.33 | qfq | 30,524,570 | 103,605,402 | -0.59% |
| 2026-04-14 | 3.41 | 3.43 | 3.38 | 3.41 | 3.35 | qfq | 34,952,921 | 118,891,707 | 0.29% |
| 2026-04-13 | 3.38 | 3.42 | 3.38 | 3.40 | 3.34 | qfq | 30,821,000 | 104,787,646 | -0.29% |
| 2026-04-10 | 3.39 | 3.47 | 3.39 | 3.41 | 3.35 | qfq | 60,424,488 | 207,407,992 | 1.19% |
| 2026-04-09 | 3.42 | 3.42 | 3.36 | 3.37 | 3.31 | qfq | 40,460,406 | 137,100,571 | -2.03% |
| 2026-04-08 | 3.40 | 3.44 | 3.39 | 3.44 | 3.38 | qfq | 57,093,765 | 195,155,681 | 2.08% |
| 2026-04-07 | 3.33 | 3.38 | 3.33 | 3.37 | 3.31 | qfq | 32,694,377 | 109,865,084 | 1.20% |
| 2026-04-03 | 3.38 | 3.40 | 3.31 | 3.33 | 3.27 | qfq | 39,509,150 | 132,102,942 | -1.19% |
| 2026-04-02 | 3.43 | 3.43 | 3.35 | 3.37 | 3.31 | qfq | 38,554,090 | 130,555,594 | -1.75% |
| 2026-04-01 | 3.43 | 3.46 | 3.42 | 3.43 | 3.37 | qfq | 48,370,270 | 166,168,761 | 1.18% |
| 2026-03-31 | 3.40 | 3.45 | 3.39 | 3.39 | 3.33 | qfq | 48,122,088 | 164,674,251 | -0.29% |
| 2026-03-30 | 3.36 | 3.41 | 3.35 | 3.40 | 3.34 | qfq | 39,854,700 | 135,006,992 | 0.59% |
| 2026-03-27 | 3.34 | 3.41 | 3.33 | 3.38 | 3.32 | qfq | 36,949,587 | 124,901,041 | 0.60% |
| 2026-03-26 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | qfq | 40,585,658 | 136,953,942 | -0.88% |
| 2026-03-25 | 3.33 | 3.41 | 3.31 | 3.39 | 3.33 | qfq | 61,192,651 | 205,993,471 | 1.80% |
| 2026-03-24 | 3.28 | 3.34 | 3.25 | 3.33 | 3.27 | qfq | 57,768,865 | 190,670,969 | 2.78% |
| 2026-03-23 | 3.41 | 3.41 | 3.22 | 3.24 | 3.18 | qfq | 104,737,095 | 346,182,071 | -5.81% |
| 2026-03-20 | 3.54 | 3.55 | 3.44 | 3.44 | 3.38 | qfq | 86,728,945 | 302,323,388 | -2.82% |
| 2026-03-19 | 3.53 | 3.58 | 3.51 | 3.54 | 3.48 | qfq | 71,709,555 | 253,811,895 | -0.56% |
| 2026-03-18 | 3.58 | 3.59 | 3.53 | 3.56 | 3.49 | qfq | 63,989,460 | 227,798,194 | -0.84% |
| 2026-03-17 | 3.57 | 3.64 | 3.55 | 3.59 | 3.52 | qfq | 89,334,141 | 322,087,302 | 0.56% |
| 2026-03-16 | 3.58 | 3.59 | 3.55 | 3.57 | 3.50 | qfq | 57,415,702 | 204,724,614 | 0.00% |
| 2026-03-13 | 3.60 | 3.62 | 3.56 | 3.57 | 3.50 | qfq | 74,128,100 | 266,275,122 | -1.38% |
| 2026-03-12 | 3.57 | 3.63 | 3.56 | 3.62 | 3.55 | qfq | 88,146,770 | 318,363,343 | 1.40% |
| 2026-03-11 | 3.55 | 3.58 | 3.52 | 3.57 | 3.50 | qfq | 58,322,698 | 207,248,292 | 0.85% |
| 2026-03-10 | 3.54 | 3.56 | 3.53 | 3.54 | 3.48 | qfq | 37,288,929 | 132,122,761 | 0.57% |
| 2026-03-09 | 3.54 | 3.56 | 3.50 | 3.52 | 3.46 | qfq | 52,353,260 | 184,685,831 | -1.12% |
| 2026-03-06 | 3.48 | 3.57 | 3.48 | 3.56 | 3.49 | qfq | 64,074,926 | 226,660,077 | 1.71% |
| 2026-03-05 | 3.50 | 3.52 | 3.48 | 3.50 | 3.44 | qfq | 50,199,054 | 175,493,299 | 1.16% |
| 2026-03-04 | 3.50 | 3.51 | 3.44 | 3.46 | 3.40 | qfq | 71,994,297 | 250,227,600 | -1.42% |
| 2026-03-03 | 3.59 | 3.62 | 3.51 | 3.51 | 3.45 | qfq | 80,259,571 | 285,557,492 | -2.23% |
| 2026-03-02 | 3.58 | 3.62 | 3.54 | 3.59 | 3.52 | qfq | 71,524,441 | 256,315,641 | -0.55% |
| 2026-02-27 | 3.56 | 3.62 | 3.55 | 3.61 | 3.54 | qfq | 58,128,669 | 208,902,575 | 1.12% |
| 2026-02-26 | 3.59 | 3.59 | 3.55 | 3.57 | 3.50 | qfq | 43,392,810 | 154,718,452 | -0.56% |
| 2026-02-25 | 3.53 | 3.61 | 3.52 | 3.59 | 3.52 | qfq | 80,683,395 | 289,356,336 | 1.70% |
| 2026-02-24 | 3.51 | 3.54 | 3.50 | 3.53 | 3.47 | qfq | 39,219,109 | 138,038,097 | 1.15% |
| 2026-02-13 | 3.55 | 3.55 | 3.48 | 3.49 | 3.43 | qfq | 59,305,051 | 208,557,438 | -1.41% |
| 2026-02-12 | 3.60 | 3.61 | 3.54 | 3.54 | 3.48 | qfq | 62,729,753 | 223,601,341 | -1.94% |
| 2026-02-11 | 3.61 | 3.62 | 3.58 | 3.61 | 3.54 | qfq | 51,966,405 | 187,292,912 | 0.00% |
| 2026-02-10 | 3.63 | 3.64 | 3.60 | 3.61 | 3.54 | qfq | 57,700,893 | 208,888,465 | -0.28% |
| 2026-02-09 | 3.63 | 3.65 | 3.60 | 3.62 | 3.55 | qfq | 63,633,579 | 230,772,093 | 0.00% |
| 2026-02-06 | 3.61 | 3.64 | 3.59 | 3.62 | 3.55 | qfq | 54,018,100 | 195,769,553 | 0.00% |
| 2026-02-05 | 3.63 | 3.64 | 3.58 | 3.62 | 3.55 | qfq | 66,465,426 | 240,300,606 | -0.28% |
| 2026-02-04 | 3.53 | 3.64 | 3.52 | 3.63 | 3.56 | qfq | 89,550,015 | 321,677,352 | 2.54% |
| 2026-02-03 | 3.51 | 3.54 | 3.49 | 3.54 | 3.48 | qfq | 48,068,853 | 169,237,869 | 1.72% |
| 2026-02-02 | 3.57 | 3.59 | 3.48 | 3.48 | 3.42 | qfq | 74,760,496 | 265,025,649 | -2.79% |
| 2026-01-30 | 3.63 | 3.64 | 3.55 | 3.58 | 3.51 | qfq | 67,075,049 | 240,668,672 | -1.65% |
| 2026-01-29 | 3.63 | 3.65 | 3.60 | 3.64 | 3.57 | qfq | 56,044,450 | 203,178,337 | 0.00% |
| 2026-01-28 | 3.60 | 3.66 | 3.59 | 3.64 | 3.57 | qfq | 71,927,462 | 261,191,593 | 0.83% |
| 2026-01-27 | 3.62 | 3.63 | 3.55 | 3.61 | 3.54 | qfq | 63,394,282 | 227,694,064 | -0.55% |
| 2026-01-26 | 3.64 | 3.65 | 3.60 | 3.63 | 3.56 | qfq | 58,098,442 | 210,278,578 | -0.27% |
| 2026-01-23 | 3.62 | 3.65 | 3.62 | 3.64 | 3.57 | qfq | 61,707,895 | 224,329,921 | 0.83% |
| 2026-01-22 | 3.57 | 3.63 | 3.57 | 3.61 | 3.54 | qfq | 58,553,988 | 211,510,046 | 0.84% |
| 2026-01-21 | 3.57 | 3.59 | 3.56 | 3.58 | 3.51 | qfq | 45,998,435 | 164,278,104 | 0.00% |
| 2026-01-20 | 3.57 | 3.58 | 3.55 | 3.58 | 3.51 | qfq | 55,130,252 | 196,715,680 | 0.56% |
| 2026-01-19 | 3.53 | 3.57 | 3.51 | 3.56 | 3.49 | qfq | 52,088,218 | 184,955,543 | 0.85% |
| 2026-01-16 | 3.54 | 3.56 | 3.51 | 3.53 | 3.47 | qfq | 54,413,471 | 192,204,061 | 0.00% |
| 2026-01-15 | 3.57 | 3.58 | 3.52 | 3.53 | 3.47 | qfq | 67,923,770 | 240,609,434 | -1.40% |
| 2026-01-14 | 3.60 | 3.67 | 3.55 | 3.58 | 3.51 | qfq | 120,328,980 | 435,842,468 | -1.10% |
| 2026-01-13 | 3.63 | 3.68 | 3.58 | 3.62 | 3.55 | qfq | 120,827,720 | 438,804,960 | -0.28% |
| 2026-01-12 | 3.61 | 3.65 | 3.58 | 3.63 | 3.56 | qfq | 127,410,783 | 460,520,906 | 2.54% |
| 2026-01-09 | 3.50 | 3.55 | 3.50 | 3.54 | 3.48 | qfq | 58,668,948 | 207,098,371 | 0.85% |
| 2026-01-08 | 3.52 | 3.53 | 3.50 | 3.51 | 3.45 | qfq | 50,903,926 | 178,840,197 | -0.28% |
| 2026-01-07 | 3.56 | 3.57 | 3.52 | 3.52 | 3.46 | qfq | 60,261,015 | 213,430,239 | -1.40% |
| 2026-01-06 | 3.49 | 3.58 | 3.49 | 3.57 | 3.50 | qfq | 94,601,916 | 335,640,855 | 2.00% |
| 2026-01-05 | 3.47 | 3.51 | 3.46 | 3.50 | 3.44 | qfq | 60,678,090 | 212,013,115 | 1.45% |
| 2025-12-31 | 3.46 | 3.48 | 3.44 | 3.45 | 3.39 | qfq | 29,653,370 | 102,629,629 | -0.29% |
| 2025-12-30 | 3.49 | 3.50 | 3.45 | 3.46 | 3.40 | qfq | 39,502,612 | 137,109,898 | -0.86% |
| 2025-12-29 | 3.48 | 3.52 | 3.48 | 3.49 | 3.43 | qfq | 43,581,272 | 152,592,227 | 0.00% |
| 2025-12-26 | 3.48 | 3.52 | 3.47 | 3.49 | 3.43 | qfq | 42,879,334 | 149,721,582 | 0.29% |
| 2025-12-25 | 3.48 | 3.50 | 3.47 | 3.48 | 3.42 | qfq | 35,732,136 | 124,500,000 | 0.00% |
| 2025-12-24 | 3.45 | 3.49 | 3.43 | 3.48 | 3.42 | qfq | 37,605,020 | 130,496,955 | 0.87% |
| 2025-12-23 | 3.47 | 3.48 | 3.43 | 3.45 | 3.39 | qfq | 39,010,278 | 134,854,830 | -0.58% |
| 2025-12-22 | 3.46 | 3.49 | 3.45 | 3.47 | 3.41 | qfq | 37,445,681 | 130,130,680 | 0.00% |
| 2025-12-19 | 3.41 | 3.48 | 3.40 | 3.47 | 3.41 | qfq | 53,370,718 | 184,303,061 | 1.76% |
| 2025-12-18 | 3.41 | 3.43 | 3.39 | 3.41 | 3.35 | qfq | 40,279,139 | 137,350,003 | -0.29% |
| 2025-12-17 | 3.39 | 3.45 | 3.35 | 3.42 | 3.36 | qfq | 57,252,770 | 194,091,610 | 0.88% |
| 2025-12-16 | 3.44 | 3.45 | 3.39 | 3.39 | 3.33 | qfq | 42,431,016 | 144,600,196 | -1.74% |
| 2025-12-15 | 3.46 | 3.48 | 3.43 | 3.45 | 3.37 | qfq | 43,124,767 | 149,092,991 | -0.86% |
| 2025-12-12 | 3.45 | 3.48 | 3.44 | 3.48 | 3.40 | qfq | 53,632,721 | 185,616,156 | 0.87% |
| 2025-12-11 | 3.50 | 3.50 | 3.44 | 3.45 | 3.37 | qfq | 37,223,445 | 128,984,282 | -1.43% |
| 2025-12-10 | 3.46 | 3.50 | 3.44 | 3.50 | 3.42 | qfq | 30,534,410 | 105,913,791 | 0.86% |
| 2025-12-09 | 3.51 | 3.52 | 3.46 | 3.47 | 3.39 | qfq | 36,975,211 | 128,700,264 | -1.42% |
| 2025-12-08 | 3.52 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 59,437,293 | 210,199,403 | 0.28% |
| 2025-12-05 | 3.46 | 3.53 | 3.45 | 3.51 | 3.43 | qfq | 60,743,618 | 211,987,709 | 1.15% |
| 2025-12-04 | 3.46 | 3.48 | 3.44 | 3.47 | 3.39 | qfq | 31,315,111 | 108,431,587 | 0.29% |
| 2025-12-03 | 3.47 | 3.49 | 3.45 | 3.46 | 3.38 | qfq | 40,337,211 | 139,925,004 | -0.29% |
| 2025-12-02 | 3.46 | 3.47 | 3.44 | 3.47 | 3.39 | qfq | 29,365,068 | 101,397,357 | 0.00% |
| 2025-12-01 | 3.45 | 3.48 | 3.44 | 3.47 | 3.39 | qfq | 39,040,898 | 134,948,066 | 0.29% |
| 2025-11-28 | 3.45 | 3.47 | 3.42 | 3.46 | 3.38 | qfq | 59,783,364 | 205,752,146 | -1.14% |
| 2025-11-27 | 3.40 | 3.65 | 3.38 | 3.50 | 3.42 | qfq | 102,981,351 | 361,585,058 | 2.94% |
| 2025-11-26 | 3.47 | 3.48 | 3.38 | 3.40 | 3.32 | qfq | 49,141,988 | 168,906,026 | -1.73% |
| 2025-11-25 | 3.45 | 3.48 | 3.44 | 3.46 | 3.38 | qfq | 34,259,936 | 118,567,702 | 0.58% |
| 2025-11-24 | 3.45 | 3.46 | 3.43 | 3.44 | 3.36 | qfq | 36,986,948 | 127,427,068 | 0.29% |
| 2025-11-21 | 3.55 | 3.56 | 3.43 | 3.43 | 3.35 | qfq | 74,552,743 | 260,277,259 | -3.92% |
| 2025-11-20 | 3.60 | 3.61 | 3.56 | 3.57 | 3.48 | qfq | 42,106,046 | 150,958,296 | 0.00% |
| 2025-11-19 | 3.59 | 3.61 | 3.55 | 3.57 | 3.48 | qfq | 39,777,076 | 142,243,210 | -0.83% |
| 2025-11-18 | 3.64 | 3.65 | 3.57 | 3.60 | 3.51 | qfq | 63,370,699 | 228,263,993 | -1.37% |
| 2025-11-17 | 3.68 | 3.68 | 3.64 | 3.65 | 3.56 | qfq | 47,503,585 | 173,530,538 | -0.82% |
| 2025-11-14 | 3.69 | 3.73 | 3.68 | 3.68 | 3.59 | qfq | 58,799,853 | 217,896,782 | -0.81% |
| 2025-11-13 | 3.67 | 3.71 | 3.66 | 3.71 | 3.62 | qfq | 54,820,048 | 202,096,473 | 1.09% |
| 2025-11-12 | 3.68 | 3.70 | 3.64 | 3.67 | 3.58 | qfq | 49,238,363 | 180,860,154 | -0.54% |
| 2025-11-11 | 3.70 | 3.71 | 3.67 | 3.69 | 3.60 | qfq | 44,754,612 | 165,050,344 | -0.27% |
| 2025-11-10 | 3.66 | 3.70 | 3.65 | 3.70 | 3.61 | qfq | 51,091,820 | 188,132,568 | 1.09% |
| 2025-11-07 | 3.66 | 3.67 | 3.64 | 3.66 | 3.57 | qfq | 40,120,142 | 146,797,073 | 0.00% |
| 2025-11-06 | 3.65 | 3.68 | 3.64 | 3.66 | 3.57 | qfq | 51,612,830 | 189,070,655 | 0.55% |
| 2025-11-05 | 3.62 | 3.67 | 3.61 | 3.64 | 3.55 | qfq | 49,268,028 | 179,650,871 | 0.00% |
| 2025-11-04 | 3.64 | 3.66 | 3.61 | 3.64 | 3.55 | qfq | 46,204,090 | 168,001,251 | 0.00% |
| 2025-11-03 | 3.64 | 3.65 | 3.60 | 3.64 | 3.55 | qfq | 59,250,486 | 214,516,345 | 0.00% |
| 2025-10-31 | 3.66 | 3.67 | 3.63 | 3.64 | 3.55 | qfq | 51,859,936 | 189,013,125 | -0.27% |
| 2025-10-30 | 3.71 | 3.72 | 3.65 | 3.65 | 3.56 | qfq | 81,249,621 | 299,121,346 | -2.14% |
| 2025-10-29 | 3.63 | 3.73 | 3.63 | 3.73 | 3.64 | qfq | 98,848,733 | 364,980,883 | 2.47% |
| 2025-10-28 | 3.66 | 3.67 | 3.63 | 3.64 | 3.55 | qfq | 58,632,534 | 213,677,151 | -0.82% |
| 2025-10-27 | 3.69 | 3.69 | 3.65 | 3.67 | 3.58 | qfq | 67,013,130 | 245,960,875 | 0.27% |
| 2025-10-24 | 3.67 | 3.68 | 3.63 | 3.66 | 3.57 | qfq | 56,773,005 | 207,546,049 | -0.27% |
| 2025-10-23 | 3.62 | 3.67 | 3.59 | 3.67 | 3.58 | qfq | 65,990,850 | 239,333,750 | 1.38% |
| 2025-10-22 | 3.61 | 3.63 | 3.60 | 3.62 | 3.53 | qfq | 49,139,140 | 177,704,870 | -0.28% |
| 2025-10-21 | 3.56 | 3.65 | 3.55 | 3.63 | 3.53 | qfq | 88,417,768 | 319,237,573 | 2.25% |
| 2025-10-20 | 3.58 | 3.60 | 3.54 | 3.55 | 3.46 | qfq | 58,054,740 | 206,966,020 | -0.28% |
| 2025-10-17 | 3.60 | 3.63 | 3.55 | 3.56 | 3.47 | qfq | 61,955,400 | 222,365,693 | -1.11% |
| 2025-10-16 | 3.63 | 3.63 | 3.58 | 3.60 | 3.50 | qfq | 42,566,464 | 153,392,977 | -1.10% |
| 2025-10-15 | 3.61 | 3.64 | 3.58 | 3.64 | 3.54 | qfq | 62,993,419 | 227,312,898 | 0.83% |
| 2025-10-14 | 3.59 | 3.65 | 3.59 | 3.61 | 3.51 | qfq | 71,735,980 | 259,689,037 | 0.28% |
| 2025-10-13 | 3.56 | 3.61 | 3.53 | 3.60 | 3.50 | qfq | 69,003,620 | 246,641,584 | -1.10% |
| 2025-10-10 | 3.61 | 3.66 | 3.61 | 3.64 | 3.54 | qfq | 66,545,067 | 241,967,320 | 0.28% |
| 2025-10-09 | 3.58 | 3.63 | 3.56 | 3.63 | 3.53 | qfq | 66,258,427 | 238,579,827 | 1.40% |
| 2025-09-30 | 3.62 | 3.62 | 3.57 | 3.58 | 3.48 | qfq | 57,665,342 | 206,905,769 | -1.38% |
| 2025-09-29 | 3.54 | 3.65 | 3.52 | 3.63 | 3.53 | qfq | 90,498,065 | 324,850,703 | 2.25% |
| 2025-09-26 | 3.56 | 3.59 | 3.55 | 3.55 | 3.46 | qfq | 59,054,144 | 210,580,909 | -0.56% |
| 2025-09-25 | 3.58 | 3.59 | 3.55 | 3.57 | 3.47 | qfq | 48,768,011 | 173,875,792 | -0.56% |
| 2025-09-24 | 3.54 | 3.60 | 3.53 | 3.59 | 3.49 | qfq | 62,720,063 | 223,910,608 | 0.84% |
| 2025-09-23 | 3.61 | 3.62 | 3.51 | 3.56 | 3.47 | qfq | 92,570,025 | 328,225,103 | -1.93% |
| 2025-09-22 | 3.61 | 3.64 | 3.59 | 3.63 | 3.53 | qfq | 69,609,478 | 251,527,812 | 0.00% |
| 2025-09-19 | 3.73 | 3.74 | 3.61 | 3.63 | 3.53 | qfq | 111,422,563 | 407,661,623 | -2.94% |
| 2025-09-18 | 3.84 | 3.84 | 3.69 | 3.74 | 3.64 | qfq | 211,244,175 | 798,567,638 | -4.10% |
| 2025-09-17 | 3.70 | 3.98 | 3.69 | 3.90 | 3.80 | qfq | 312,185,381 | 1,208,986,152 | 4.56% |
| 2025-09-16 | 3.60 | 3.73 | 3.60 | 3.73 | 3.63 | qfq | 123,878,178 | 456,625,439 | 3.32% |
| 2025-09-15 | 3.62 | 3.64 | 3.60 | 3.61 | 3.51 | qfq | 45,661,966 | 165,069,783 | -0.28% |
| 2025-09-12 | 3.65 | 3.66 | 3.62 | 3.62 | 3.52 | qfq | 54,189,782 | 197,228,604 | -1.09% |
| 2025-09-11 | 3.59 | 3.66 | 3.56 | 3.66 | 3.56 | qfq | 80,109,884 | 289,641,047 | 2.23% |
| 2025-09-10 | 3.59 | 3.60 | 3.57 | 3.58 | 3.48 | qfq | 30,605,736 | 109,635,019 | -0.56% |
| 2025-09-09 | 3.58 | 3.61 | 3.56 | 3.60 | 3.50 | qfq | 56,880,499 | 203,969,441 | 0.56% |
| 2025-09-08 | 3.55 | 3.59 | 3.55 | 3.58 | 3.48 | qfq | 54,908,871 | 196,105,969 | 0.28% |
| 2025-09-05 | 3.55 | 3.57 | 3.51 | 3.57 | 3.47 | qfq | 59,828,608 | 211,671,277 | 0.85% |
| 2025-09-04 | 3.54 | 3.57 | 3.51 | 3.54 | 3.45 | qfq | 70,507,719 | 249,544,706 | 0.28% |
| 2025-09-03 | 3.62 | 3.63 | 3.53 | 3.53 | 3.44 | qfq | 74,641,157 | 266,258,747 | -2.49% |
| 2025-09-02 | 3.66 | 3.67 | 3.58 | 3.62 | 3.52 | qfq | 90,727,619 | 328,159,583 | -1.36% |
| 2025-09-01 | 3.72 | 3.72 | 3.65 | 3.67 | 3.57 | qfq | 80,556,509 | 296,116,206 | -1.08% |
| 2025-08-29 | 3.75 | 3.78 | 3.69 | 3.71 | 3.61 | qfq | 92,787,158 | 346,607,290 | -1.07% |
| 2025-08-28 | 3.69 | 3.76 | 3.64 | 3.75 | 3.65 | qfq | 115,546,785 | 427,164,955 | 1.63% |
| 2025-08-27 | 3.82 | 3.83 | 3.68 | 3.69 | 3.59 | qfq | 133,202,340 | 502,396,966 | -3.66% |
| 2025-08-26 | 3.82 | 3.85 | 3.81 | 3.83 | 3.73 | qfq | 81,899,572 | 313,963,676 | -0.26% |
| 2025-08-25 | 3.83 | 3.88 | 3.80 | 3.84 | 3.74 | qfq | 150,682,468 | 577,867,875 | 1.05% |
| 2025-08-22 | 3.75 | 3.81 | 3.72 | 3.80 | 3.70 | qfq | 122,606,139 | 461,853,774 | 1.06% |
| 2025-08-21 | 3.79 | 3.83 | 3.74 | 3.76 | 3.66 | qfq | 98,628,678 | 373,133,569 | -0.53% |
| 2025-08-20 | 3.74 | 3.78 | 3.71 | 3.78 | 3.68 | qfq | 91,773,878 | 343,514,658 | 0.80% |
| 2025-08-19 | 3.74 | 3.78 | 3.70 | 3.75 | 3.65 | qfq | 108,017,703 | 403,900,772 | 0.00% |
| 2025-08-18 | 3.77 | 3.80 | 3.72 | 3.75 | 3.65 | qfq | 119,252,904 | 448,572,483 | 0.00% |
| 2025-08-15 | 3.63 | 3.76 | 3.61 | 3.75 | 3.65 | qfq | 145,734,223 | 540,371,572 | 3.02% |
| 2025-08-14 | 3.68 | 3.71 | 3.62 | 3.64 | 3.54 | qfq | 98,885,094 | 363,141,478 | -1.09% |
| 2025-08-13 | 3.66 | 3.70 | 3.62 | 3.68 | 3.58 | qfq | 101,703,499 | 372,904,682 | 0.82% |
| 2025-08-12 | 3.64 | 3.67 | 3.62 | 3.65 | 3.55 | qfq | 66,271,360 | 241,717,631 | 0.55% |
| 2025-08-11 | 3.60 | 3.64 | 3.59 | 3.63 | 3.53 | qfq | 59,052,658 | 214,061,973 | 0.83% |
| 2025-08-08 | 3.59 | 3.61 | 3.57 | 3.60 | 3.50 | qfq | 45,297,626 | 162,717,681 | 0.28% |
| 2025-08-07 | 3.61 | 3.63 | 3.58 | 3.59 | 3.49 | qfq | 50,871,820 | 183,165,060 | -0.83% |
| 2025-08-06 | 3.62 | 3.63 | 3.59 | 3.62 | 3.52 | qfq | 41,258,100 | 148,963,848 | -0.28% |
| 2025-08-05 | 3.58 | 3.63 | 3.58 | 3.63 | 3.53 | qfq | 56,459,960 | 203,638,134 | 1.11% |
| 2025-08-04 | 3.56 | 3.59 | 3.55 | 3.59 | 3.49 | qfq | 50,058,440 | 178,788,702 | 0.56% |
| 2025-08-01 | 3.57 | 3.60 | 3.55 | 3.57 | 3.47 | qfq | 45,334,105 | 162,079,003 | 0.00% |
| 2025-07-31 | 3.63 | 3.64 | 3.55 | 3.57 | 3.47 | qfq | 74,110,701 | 266,251,370 | -1.92% |
| 2025-07-30 | 3.68 | 3.70 | 3.62 | 3.64 | 3.54 | qfq | 70,016,102 | 256,025,018 | -1.36% |
| 2025-07-29 | 3.71 | 3.71 | 3.63 | 3.69 | 3.59 | qfq | 93,869,652 | 343,808,969 | -0.54% |
| 2025-07-28 | 3.73 | 3.77 | 3.70 | 3.71 | 3.61 | qfq | 84,278,120 | 314,040,946 | -0.54% |
| 2025-07-25 | 3.80 | 3.82 | 3.71 | 3.73 | 3.63 | qfq | 94,737,746 | 355,576,193 | -1.84% |
| 2025-07-24 | 3.71 | 3.80 | 3.70 | 3.80 | 3.70 | qfq | 124,395,400 | 469,370,966 | 2.43% |
| 2025-07-23 | 3.73 | 3.79 | 3.71 | 3.71 | 3.61 | qfq | 112,543,974 | 422,203,618 | -0.80% |
| 2025-07-22 | 3.74 | 3.75 | 3.68 | 3.74 | 3.64 | qfq | 85,939,689 | 319,194,915 | -0.27% |
| 2025-07-21 | 3.72 | 3.75 | 3.70 | 3.75 | 3.65 | qfq | 89,428,910 | 334,030,402 | 1.08% |
| 2025-07-18 | 3.71 | 3.74 | 3.70 | 3.71 | 3.61 | qfq | 75,129,700 | 279,486,107 | 0.00% |
| 2025-07-17 | 3.71 | 3.76 | 3.70 | 3.71 | 3.61 | qfq | 81,200,525 | 302,326,898 | -0.27% |
| 2025-07-16 | 3.71 | 3.73 | 3.67 | 3.72 | 3.62 | qfq | 70,132,652 | 259,349,605 | 0.54% |
| 2025-07-15 | 3.75 | 3.76 | 3.67 | 3.70 | 3.60 | qfq | 93,296,963 | 345,384,392 | -1.07% |
| 2025-07-14 | 3.87 | 3.89 | 3.73 | 3.74 | 3.64 | qfq | 148,088,374 | 559,431,193 | -3.11% |
| 2025-07-11 | 3.82 | 3.92 | 3.74 | 3.86 | 3.76 | qfq | 242,783,396 | 935,178,944 | 1.05% |
| 2025-07-10 | 3.68 | 3.93 | 3.68 | 3.82 | 3.72 | qfq | 228,473,841 | 873,511,854 | 2.96% |
| 2025-07-09 | 3.61 | 3.82 | 3.61 | 3.71 | 3.61 | qfq | 246,724,307 | 917,999,439 | 2.77% |
| 2025-07-08 | 3.56 | 3.63 | 3.55 | 3.61 | 3.51 | qfq | 83,962,322 | 301,431,277 | 1.40% |
| 2025-07-07 | 3.54 | 3.59 | 3.53 | 3.56 | 3.47 | qfq | 55,173,986 | 196,675,289 | 0.28% |
| 2025-07-04 | 3.56 | 3.60 | 3.53 | 3.55 | 3.46 | qfq | 78,607,100 | 280,098,159 | 0.00% |
| 2025-07-03 | 3.55 | 3.56 | 3.52 | 3.55 | 3.46 | qfq | 52,881,177 | 187,375,912 | 0.28% |
| 2025-07-02 | 3.54 | 3.59 | 3.52 | 3.54 | 3.45 | qfq | 61,626,260 | 218,809,112 | 0.00% |
| 2025-07-01 | 3.57 | 3.59 | 3.52 | 3.54 | 3.45 | qfq | 73,046,560 | 258,968,410 | -0.84% |
| 2025-06-30 | 3.62 | 3.63 | 3.55 | 3.57 | 3.47 | qfq | 106,079,964 | 379,983,528 | -1.65% |
| 2025-06-27 | 3.63 | 3.75 | 3.60 | 3.63 | 3.53 | qfq | 163,396,580 | 598,916,730 | 0.83% |
| 2025-06-26 | 3.66 | 3.68 | 3.58 | 3.60 | 3.50 | qfq | 184,991,164 | 670,698,958 | -2.17% |
| 2025-06-25 | 3.45 | 3.73 | 3.43 | 3.68 | 3.58 | qfq | 317,748,657 | 1,147,713,700 | 6.98% |
| 2025-06-24 | 3.36 | 3.45 | 3.35 | 3.44 | 3.35 | qfq | 63,569,855 | 217,442,434 | 2.38% |
| 2025-06-23 | 3.32 | 3.37 | 3.31 | 3.36 | 3.27 | qfq | 37,073,894 | 123,852,429 | 0.90% |
| 2025-06-20 | 3.33 | 3.35 | 3.32 | 3.33 | 3.24 | qfq | 30,727,519 | 102,416,283 | 0.00% |
| 2025-06-19 | 3.41 | 3.41 | 3.32 | 3.33 | 3.24 | qfq | 58,116,491 | 194,781,462 | -2.35% |
| 2025-06-18 | 3.45 | 3.46 | 3.40 | 3.41 | 3.32 | qfq | 41,275,200 | 141,237,905 | -1.45% |
| 2025-06-17 | 3.45 | 3.46 | 3.43 | 3.46 | 3.37 | qfq | 37,444,170 | 129,067,645 | 0.29% |
| 2025-06-16 | 3.41 | 3.45 | 3.41 | 3.45 | 3.36 | qfq | 50,423,480 | 173,184,920 | 1.17% |
| 2025-06-13 | 3.44 | 3.46 | 3.41 | 3.41 | 3.32 | qfq | 75,009,985 | 257,473,176 | -1.45% |
| 2025-06-12 | 3.44 | 3.48 | 3.43 | 3.46 | 3.37 | qfq | 45,740,150 | 158,180,651 | 0.29% |
| 2025-06-11 | 3.41 | 3.49 | 3.41 | 3.45 | 3.36 | qfq | 58,802,612 | 203,311,640 | 0.88% |
| 2025-06-10 | 3.45 | 3.45 | 3.39 | 3.42 | 3.33 | qfq | 47,462,670 | 162,417,868 | -0.87% |
| 2025-06-09 | 3.43 | 3.46 | 3.41 | 3.45 | 3.36 | qfq | 52,334,514 | 180,316,556 | 0.88% |
| 2025-06-06 | 3.43 | 3.46 | 3.40 | 3.42 | 3.33 | qfq | 51,389,105 | 175,823,091 | -0.58% |
| 2025-06-05 | 3.43 | 3.47 | 3.41 | 3.44 | 3.35 | qfq | 60,852,884 | 208,977,468 | 0.58% |
| 2025-06-04 | 3.42 | 3.44 | 3.39 | 3.42 | 3.33 | qfq | 55,093,106 | 188,180,073 | -0.87% |
| 2025-06-03 | 3.39 | 3.46 | 3.38 | 3.45 | 3.31 | qfq | 83,955,575 | 288,338,893 | 1.77% |
| 2025-05-30 | 3.38 | 3.40 | 3.36 | 3.39 | 3.25 | qfq | 43,022,423 | 145,631,166 | 0.00% |
| 2025-05-29 | 3.35 | 3.39 | 3.34 | 3.39 | 3.25 | qfq | 36,295,459 | 122,551,432 | 1.19% |
| 2025-05-28 | 3.35 | 3.36 | 3.33 | 3.35 | 3.21 | qfq | 22,413,700 | 74,941,945 | 0.00% |
| 2025-05-27 | 3.34 | 3.36 | 3.31 | 3.35 | 3.21 | qfq | 33,236,497 | 110,807,206 | 0.60% |
| 2025-05-26 | 3.34 | 3.36 | 3.32 | 3.33 | 3.19 | qfq | 36,708,609 | 122,419,025 | -0.30% |
| 2025-05-23 | 3.36 | 3.39 | 3.33 | 3.34 | 3.20 | qfq | 43,758,843 | 147,111,979 | -0.60% |
| 2025-05-22 | 3.39 | 3.40 | 3.36 | 3.36 | 3.22 | qfq | 34,603,217 | 116,730,096 | -1.18% |
| 2025-05-21 | 3.39 | 3.41 | 3.39 | 3.40 | 3.26 | qfq | 32,281,221 | 109,746,200 | 0.00% |
| 2025-05-20 | 3.39 | 3.41 | 3.38 | 3.40 | 3.26 | qfq | 33,695,830 | 114,273,129 | 0.59% |
| 2025-05-19 | 3.36 | 3.40 | 3.36 | 3.38 | 3.24 | qfq | 34,359,860 | 116,099,767 | 0.30% |
| 2025-05-16 | 3.39 | 3.41 | 3.36 | 3.37 | 3.23 | qfq | 52,247,963 | 176,605,735 | -0.88% |
| 2025-05-15 | 3.47 | 3.48 | 3.39 | 3.40 | 3.26 | qfq | 64,082,863 | 219,529,846 | -2.30% |
| 2025-05-14 | 3.39 | 3.52 | 3.37 | 3.48 | 3.34 | qfq | 114,358,155 | 394,325,459 | 2.65% |
| 2025-05-13 | 3.43 | 3.44 | 3.38 | 3.39 | 3.25 | qfq | 38,626,875 | 131,371,451 | -0.59% |
| 2025-05-12 | 3.38 | 3.41 | 3.37 | 3.41 | 3.27 | qfq | 42,441,357 | 143,932,363 | 1.19% |
| 2025-05-09 | 3.41 | 3.41 | 3.36 | 3.37 | 3.23 | qfq | 33,380,280 | 112,836,229 | -0.88% |
| 2025-05-08 | 3.40 | 3.43 | 3.39 | 3.40 | 3.26 | qfq | 41,521,460 | 141,579,047 | -0.58% |
| 2025-05-07 | 3.47 | 3.52 | 3.40 | 3.42 | 3.28 | qfq | 69,160,567 | 238,392,331 | 0.29% |
| 2025-05-06 | 3.34 | 3.41 | 3.34 | 3.41 | 3.27 | qfq | 59,465,167 | 201,168,366 | 2.40% |
| 2025-04-30 | 3.36 | 3.38 | 3.32 | 3.33 | 3.19 | qfq | 38,140,880 | 127,874,123 | -0.89% |
| 2025-04-29 | 3.36 | 3.38 | 3.35 | 3.36 | 3.22 | qfq | 29,397,064 | 98,822,178 | 0.00% |
| 2025-04-28 | 3.39 | 3.39 | 3.35 | 3.36 | 3.22 | qfq | 36,117,460 | 121,673,948 | -1.18% |
| 2025-04-25 | 3.36 | 3.41 | 3.36 | 3.40 | 3.26 | qfq | 47,783,327 | 162,059,732 | 0.59% |
| 2025-04-24 | 3.39 | 3.40 | 3.35 | 3.38 | 3.24 | qfq | 33,712,827 | 113,831,367 | -0.29% |
| 2025-04-23 | 3.41 | 3.44 | 3.37 | 3.39 | 3.25 | qfq | 46,801,175 | 158,905,670 | -0.88% |
| 2025-04-22 | 3.36 | 3.43 | 3.35 | 3.42 | 3.28 | qfq | 66,146,794 | 225,335,488 | 1.48% |
| 2025-04-21 | 3.33 | 3.46 | 3.30 | 3.37 | 3.23 | qfq | 75,261,760 | 254,809,652 | 1.51% |
| 2025-04-18 | 3.28 | 3.33 | 3.27 | 3.32 | 3.18 | qfq | 33,011,410 | 109,071,358 | 0.91% |
| 2025-04-17 | 3.28 | 3.32 | 3.26 | 3.29 | 3.16 | qfq | 31,560,400 | 104,045,796 | 0.00% |
| 2025-04-16 | 3.31 | 3.33 | 3.24 | 3.29 | 3.16 | qfq | 44,715,255 | 146,644,077 | -1.20% |
| 2025-04-15 | 3.35 | 3.36 | 3.30 | 3.33 | 3.19 | qfq | 41,250,740 | 137,152,947 | -0.60% |
| 2025-04-14 | 3.31 | 3.37 | 3.30 | 3.35 | 3.21 | qfq | 65,096,729 | 216,551,383 | 1.82% |
| 2025-04-11 | 3.30 | 3.33 | 3.28 | 3.29 | 3.16 | qfq | 47,503,980 | 156,842,422 | -0.90% |
| 2025-04-10 | 3.31 | 3.38 | 3.28 | 3.32 | 3.18 | qfq | 75,259,589 | 250,902,344 | 1.22% |
| 2025-04-09 | 3.19 | 3.29 | 3.10 | 3.28 | 3.15 | qfq | 91,512,915 | 294,411,036 | 1.86% |
| 2025-04-08 | 3.18 | 3.23 | 3.14 | 3.22 | 3.09 | qfq | 79,379,282 | 253,435,932 | 1.58% |
| 2025-04-07 | 3.38 | 3.44 | 3.17 | 3.17 | 3.04 | qfq | 107,256,604 | 349,081,130 | -9.94% |
| 2025-04-03 | 3.47 | 3.55 | 3.46 | 3.52 | 3.38 | qfq | 63,293,518 | 222,565,881 | 0.86% |
| 2025-04-02 | 3.47 | 3.51 | 3.47 | 3.49 | 3.35 | qfq | 30,842,415 | 107,634,143 | 0.00% |
| 2025-04-01 | 3.45 | 3.52 | 3.44 | 3.49 | 3.35 | qfq | 55,214,706 | 192,398,732 | 1.16% |
| 2025-03-31 | 3.51 | 3.53 | 3.42 | 3.45 | 3.31 | qfq | 72,727,116 | 251,675,213 | -1.99% |
| 2025-03-28 | 3.53 | 3.54 | 3.49 | 3.52 | 3.38 | qfq | 54,744,773 | 192,599,266 | 0.00% |
| 2025-03-27 | 3.52 | 3.58 | 3.47 | 3.52 | 3.38 | qfq | 63,537,374 | 224,054,838 | -0.28% |
| 2025-03-26 | 3.50 | 3.53 | 3.48 | 3.53 | 3.39 | qfq | 49,487,090 | 173,814,887 | 0.86% |
| 2025-03-25 | 3.45 | 3.51 | 3.44 | 3.50 | 3.36 | qfq | 53,203,625 | 185,377,835 | 1.45% |
| 2025-03-24 | 3.46 | 3.48 | 3.41 | 3.45 | 3.31 | qfq | 46,358,013 | 159,864,184 | -0.58% |
| 2025-03-21 | 3.49 | 3.54 | 3.45 | 3.47 | 3.33 | qfq | 62,473,494 | 218,675,421 | -0.86% |
| 2025-03-20 | 3.52 | 3.54 | 3.50 | 3.50 | 3.36 | qfq | 40,904,773 | 143,832,560 | -0.57% |
| 2025-03-19 | 3.54 | 3.55 | 3.50 | 3.52 | 3.38 | qfq | 49,492,848 | 174,341,866 | -0.56% |
| 2025-03-18 | 3.56 | 3.63 | 3.52 | 3.54 | 3.40 | qfq | 63,515,934 | 225,926,291 | 0.28% |
| 2025-03-17 | 3.55 | 3.56 | 3.51 | 3.53 | 3.39 | qfq | 59,065,475 | 208,322,136 | -0.28% |
| 2025-03-14 | 3.41 | 3.58 | 3.41 | 3.54 | 3.40 | qfq | 118,089,471 | 414,282,517 | 3.51% |
| 2025-03-13 | 3.43 | 3.46 | 3.38 | 3.42 | 3.28 | qfq | 45,203,389 | 154,145,796 | -0.29% |
| 2025-03-12 | 3.43 | 3.48 | 3.42 | 3.43 | 3.29 | qfq | 59,657,620 | 205,415,718 | 0.00% |
| 2025-03-11 | 3.38 | 3.43 | 3.37 | 3.43 | 3.29 | qfq | 44,230,648 | 150,677,468 | 0.59% |
| 2025-03-10 | 3.43 | 3.44 | 3.39 | 3.41 | 3.27 | qfq | 37,555,490 | 128,015,101 | -0.58% |
| 2025-03-07 | 3.50 | 3.50 | 3.42 | 3.43 | 3.29 | qfq | 75,950,438 | 261,971,788 | -2.56% |
| 2025-03-06 | 3.43 | 3.53 | 3.41 | 3.52 | 3.38 | qfq | 99,144,267 | 345,144,276 | 3.23% |
| 2025-03-05 | 3.43 | 3.44 | 3.37 | 3.41 | 3.27 | qfq | 47,028,878 | 159,838,368 | -0.87% |
| 2025-03-04 | 3.40 | 3.45 | 3.37 | 3.44 | 3.30 | qfq | 51,448,865 | 176,003,291 | 1.18% |
| 2025-03-03 | 3.46 | 3.48 | 3.37 | 3.40 | 3.26 | qfq | 74,597,440 | 255,738,264 | -1.73% |
| 2025-02-28 | 3.53 | 3.58 | 3.45 | 3.46 | 3.32 | qfq | 71,239,142 | 249,723,685 | -2.54% |
| 2025-02-27 | 3.55 | 3.58 | 3.48 | 3.55 | 3.41 | qfq | 72,048,451 | 254,234,215 | -0.28% |
| 2025-02-26 | 3.49 | 3.56 | 3.49 | 3.56 | 3.41 | qfq | 71,091,666 | 250,007,381 | 2.01% |
| 2025-02-25 | 3.55 | 3.55 | 3.47 | 3.49 | 3.35 | qfq | 69,608,115 | 244,410,181 | -2.24% |
| 2025-02-24 | 3.58 | 3.61 | 3.55 | 3.57 | 3.42 | qfq | 65,105,841 | 232,812,108 | -1.11% |
| 2025-02-21 | 3.56 | 3.62 | 3.52 | 3.61 | 3.46 | qfq | 74,453,174 | 266,475,916 | 1.40% |
| 2025-02-20 | 3.58 | 3.60 | 3.55 | 3.56 | 3.41 | qfq | 51,535,735 | 183,958,393 | -0.84% |
| 2025-02-19 | 3.55 | 3.61 | 3.53 | 3.59 | 3.44 | qfq | 56,955,858 | 203,742,522 | 0.84% |
| 2025-02-18 | 3.72 | 3.72 | 3.54 | 3.56 | 3.41 | qfq | 113,130,558 | 409,583,666 | -4.04% |
| 2025-02-17 | 3.68 | 3.74 | 3.65 | 3.71 | 3.56 | qfq | 130,690,216 | 482,952,274 | 2.20% |
| 2025-02-14 | 3.66 | 3.67 | 3.61 | 3.63 | 3.48 | qfq | 62,373,136 | 226,493,382 | -0.82% |
| 2025-02-13 | 3.66 | 3.71 | 3.63 | 3.66 | 3.51 | qfq | 76,641,320 | 280,982,904 | -0.54% |
| 2025-02-12 | 3.64 | 3.69 | 3.62 | 3.68 | 3.53 | qfq | 71,999,773 | 262,918,106 | 0.82% |
| 2025-02-11 | 3.67 | 3.68 | 3.61 | 3.65 | 3.50 | qfq | 54,741,362 | 199,227,911 | -0.82% |
| 2025-02-10 | 3.68 | 3.70 | 3.65 | 3.68 | 3.53 | qfq | 75,550,144 | 277,393,647 | 0.55% |
| 2025-02-07 | 3.61 | 3.73 | 3.60 | 3.66 | 3.51 | qfq | 112,205,980 | 411,891,211 | 1.10% |
| 2025-02-06 | 3.54 | 3.63 | 3.52 | 3.62 | 3.47 | qfq | 80,697,792 | 289,287,015 | 1.97% |
| 2025-02-05 | 3.58 | 3.59 | 3.52 | 3.55 | 3.41 | qfq | 49,898,743 | 177,304,050 | 0.00% |
| 2025-01-27 | 3.60 | 3.64 | 3.53 | 3.55 | 3.41 | qfq | 71,796,460 | 257,374,495 | -0.84% |
| 2025-01-24 | 3.57 | 3.60 | 3.55 | 3.58 | 3.43 | qfq | 76,651,982 | 273,837,470 | 0.28% |
| 2025-01-23 | 3.59 | 3.72 | 3.57 | 3.57 | 3.42 | qfq | 112,122,505 | 407,518,457 | 1.42% |
| 2025-01-22 | 3.53 | 3.54 | 3.48 | 3.52 | 3.38 | qfq | 51,250,459 | 179,878,619 | -0.85% |
| 2025-01-21 | 3.62 | 3.64 | 3.52 | 3.55 | 3.41 | qfq | 70,633,000 | 251,022,727 | -1.39% |
| 2025-01-20 | 3.60 | 3.66 | 3.56 | 3.60 | 3.45 | qfq | 98,396,858 | 355,684,037 | 1.12% |
| 2025-01-17 | 3.60 | 3.63 | 3.55 | 3.56 | 3.41 | qfq | 84,952,004 | 304,754,041 | -1.66% |
| 2025-01-16 | 3.59 | 3.66 | 3.55 | 3.62 | 3.47 | qfq | 166,767,768 | 601,864,402 | -0.28% |
| 2025-01-15 | 3.48 | 3.78 | 3.48 | 3.63 | 3.48 | qfq | 304,501,358 | 1,127,604,369 | 5.52% |
| 2025-01-14 | 3.35 | 3.45 | 3.34 | 3.44 | 3.30 | qfq | 74,986,770 | 255,761,033 | 2.99% |
| 2025-01-13 | 3.28 | 3.34 | 3.25 | 3.34 | 3.20 | qfq | 44,836,960 | 148,189,239 | 0.91% |
| 2025-01-10 | 3.37 | 3.40 | 3.31 | 3.31 | 3.18 | qfq | 40,105,999 | 134,767,937 | -2.07% |
| 2025-01-09 | 3.38 | 3.42 | 3.36 | 3.38 | 3.24 | qfq | 41,654,351 | 141,141,067 | -0.59% |
| 2025-01-08 | 3.42 | 3.43 | 3.31 | 3.40 | 3.26 | qfq | 57,918,731 | 195,023,766 | -0.87% |
| 2025-01-07 | 3.41 | 3.44 | 3.37 | 3.43 | 3.29 | qfq | 44,482,908 | 151,525,883 | 0.88% |
| 2025-01-06 | 3.36 | 3.44 | 3.34 | 3.40 | 3.26 | qfq | 52,002,030 | 176,367,410 | 0.59% |
| 2025-01-03 | 3.48 | 3.50 | 3.36 | 3.38 | 3.24 | qfq | 62,509,063 | 214,229,504 | -2.59% |
| 2025-01-02 | 3.60 | 3.61 | 3.43 | 3.47 | 3.33 | qfq | 74,795,697 | 263,722,803 | -2.53% |
| 2024-12-31 | 3.73 | 3.74 | 3.56 | 3.56 | 3.41 | qfq | 81,001,187 | 294,129,577 | -4.56% |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 3.58 | qfq | 44,451,435 | 164,786,916 | 0.00% |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | 3.58 | qfq | 59,796,595 | 222,602,878 | 1.63% |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | 3.52 | qfq | 32,826,432 | 120,848,888 | -0.27% |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | 3.53 | qfq | 47,098,000 | 172,746,734 | -1.34% |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | 3.58 | qfq | 50,831,312 | 188,463,369 | 1.36% |
| 2024-12-23 | 3.78 | 3.80 | 3.67 | 3.68 | 3.53 | qfq | 77,393,970 | 288,082,908 | -3.16% |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.80 | 3.65 | qfq | 52,352,415 | 198,706,281 | 0.26% |
| 2024-12-19 | 3.77 | 3.80 | 3.72 | 3.79 | 3.64 | qfq | 58,814,283 | 221,349,012 | -0.26% |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.80 | 3.65 | qfq | 45,363,764 | 173,246,395 | 0.26% |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | 3.64 | qfq | 59,544,910 | 226,594,100 | -1.30% |
| 2024-12-16 | 3.88 | 3.90 | 3.81 | 3.84 | 3.68 | qfq | 68,224,096 | 262,677,324 | -1.03% |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | 3.72 | qfq | 138,770,433 | 544,378,671 | -4.43% |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | 3.87 | qfq | 115,434,645 | 465,496,457 | 1.00% |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | 3.83 | qfq | 97,287,423 | 390,313,971 | 1.26% |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 3.78 | qfq | 137,867,191 | 556,919,244 | 0.00% |
| 2024-12-09 | 4.00 | 4.06 | 3.92 | 3.97 | 3.78 | qfq | 107,734,100 | 428,841,906 | -1.00% |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | 3.82 | qfq | 152,833,191 | 608,241,241 | 3.08% |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | 3.70 | qfq | 82,272,026 | 319,853,569 | 0.26% |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | 3.69 | qfq | 90,147,791 | 353,381,108 | -2.27% |
| 2024-12-03 | 3.96 | 4.00 | 3.89 | 3.97 | 3.78 | qfq | 103,459,360 | 408,230,404 | 0.25% |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | 3.77 | qfq | 116,841,414 | 460,643,740 | 1.80% |
| 2024-11-29 | 3.82 | 3.95 | 3.77 | 3.89 | 3.70 | qfq | 121,732,401 | 470,362,497 | 1.83% |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | 3.64 | qfq | 89,563,522 | 343,624,171 | 0.26% |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | 3.63 | qfq | 84,429,842 | 316,698,714 | 1.87% |
| 2024-11-26 | 3.71 | 3.80 | 3.70 | 3.74 | 3.56 | qfq | 74,887,553 | 281,368,558 | 0.00% |
| 2024-11-25 | 3.77 | 3.80 | 3.66 | 3.74 | 3.56 | qfq | 106,600,512 | 396,028,939 | -0.80% |
| 2024-11-22 | 3.99 | 4.00 | 3.75 | 3.77 | 3.59 | qfq | 158,897,720 | 616,496,637 | -5.75% |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4.00 | 3.81 | qfq | 115,126,320 | 459,843,486 | -1.23% |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | 3.86 | qfq | 116,878,070 | 472,131,177 | -0.25% |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | 3.87 | qfq | 122,327,571 | 488,259,753 | 1.50% |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4.00 | 3.81 | qfq | 135,181,072 | 542,630,677 | -0.25% |
| 2024-11-15 | 4.14 | 4.18 | 4.00 | 4.01 | 3.82 | qfq | 153,535,717 | 627,916,654 | -3.37% |
| 2024-11-14 | 4.18 | 4.30 | 4.14 | 4.15 | 3.95 | qfq | 149,995,305 | 632,065,858 | -1.43% |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | 4.01 | qfq | 184,160,194 | 776,927,511 | -2.32% |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | 4.10 | qfq | 263,444,379 | 1,151,472,907 | -4.65% |
| 2024-11-11 | 4.50 | 4.65 | 4.33 | 4.52 | 4.30 | qfq | 354,802,648 | 1,591,801,030 | 1.35% |
| 2024-11-08 | 4.70 | 4.72 | 4.45 | 4.46 | 4.25 | qfq | 523,605,798 | 2,385,996,587 | -5.91% |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | 4.51 | qfq | 614,699,478 | 2,815,417,516 | 9.98% |
| 2024-11-06 | 4.40 | 4.52 | 4.26 | 4.31 | 4.10 | qfq | 376,101,009 | 1,639,930,685 | -3.36% |
| 2024-11-05 | 4.30 | 4.70 | 4.25 | 4.46 | 4.25 | qfq | 557,101,133 | 2,504,159,933 | 2.06% |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | 4.16 | qfq | 554,109,570 | 2,319,993,617 | 8.17% |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | 3.85 | qfq | 760,916,058 | 3,253,000,229 | 0.50% |
| 2024-10-31 | 3.64 | 4.02 | 3.61 | 4.02 | 3.83 | qfq | 288,900,329 | 1,132,292,307 | 10.14% |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | 3.48 | qfq | 130,198,001 | 472,995,875 | 0.55% |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | 3.46 | qfq | 180,064,680 | 663,921,700 | -0.55% |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | 3.48 | qfq | 146,398,823 | 532,168,306 | 2.53% |
| 2024-10-25 | 3.52 | 3.60 | 3.51 | 3.56 | 3.39 | qfq | 112,430,796 | 400,311,514 | 1.14% |
| 2024-10-24 | 3.50 | 3.54 | 3.48 | 3.52 | 3.35 | qfq | 96,416,432 | 338,935,167 | 0.28% |
| 2024-10-23 | 3.52 | 3.59 | 3.50 | 3.51 | 3.34 | qfq | 124,487,275 | 441,241,394 | -0.85% |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | 3.36 | qfq | 120,761,846 | 425,461,956 | -0.56% |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | 3.38 | qfq | 178,595,354 | 631,995,713 | -0.84% |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | 3.41 | qfq | 231,328,723 | 821,701,303 | 2.87% |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | 3.31 | qfq | 184,776,757 | 656,932,778 | -0.85% |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 3.34 | qfq | 206,358,188 | 729,074,150 | 0.00% |
| 2024-10-15 | 3.70 | 3.89 | 3.52 | 3.52 | 3.34 | qfq | 406,048,891 | 1,505,926,369 | -5.38% |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | 3.53 | qfq | 383,784,012 | 1,414,620,768 | 10.06% |
| 2024-10-11 | 3.40 | 3.48 | 3.33 | 3.38 | 3.21 | qfq | 134,153,792 | 459,034,476 | -1.46% |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | 3.26 | qfq | 236,291,216 | 815,605,189 | -6.03% |
| 2024-10-09 | 3.80 | 3.83 | 3.65 | 3.65 | 3.47 | qfq | 306,619,420 | 1,137,453,566 | -10.10% |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | 3.85 | qfq | 532,132,377 | 2,133,108,225 | 8.56% |
| 2024-09-30 | 3.59 | 3.74 | 3.43 | 3.74 | 3.55 | qfq | 470,995,571 | 1,691,300,100 | 10.00% |
| 2024-09-27 | 3.36 | 3.41 | 3.26 | 3.40 | 3.23 | qfq | 252,826,823 | 844,582,609 | 3.98% |
| 2024-09-26 | 3.15 | 3.28 | 3.12 | 3.27 | 3.10 | qfq | 223,264,618 | 716,035,644 | 2.51% |
| 2024-09-25 | 3.08 | 3.30 | 3.08 | 3.19 | 3.03 | qfq | 265,973,137 | 851,613,812 | 5.63% |
| 2024-09-24 | 2.82 | 3.05 | 2.82 | 3.02 | 2.87 | qfq | 139,869,493 | 413,588,480 | 7.09% |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.82 | 2.68 | qfq | 27,659,400 | 77,724,750 | 0.36% |
| 2024-09-20 | 2.80 | 2.81 | 2.77 | 2.81 | 2.67 | qfq | 29,721,300 | 82,994,865 | 0.36% |
| 2024-09-19 | 2.78 | 2.82 | 2.75 | 2.80 | 2.66 | qfq | 40,366,167 | 112,676,754 | 0.72% |
| 2024-09-18 | 2.76 | 2.79 | 2.70 | 2.78 | 2.64 | qfq | 41,737,327 | 114,521,555 | 0.36% |
| 2024-09-13 | 2.76 | 2.81 | 2.76 | 2.77 | 2.63 | qfq | 28,233,348 | 78,609,380 | 0.36% |
| 2024-09-12 | 2.74 | 2.78 | 2.74 | 2.76 | 2.62 | qfq | 23,373,477 | 64,571,954 | 0.73% |
| 2024-09-11 | 2.76 | 2.77 | 2.72 | 2.74 | 2.60 | qfq | 22,135,202 | 60,747,809 | -0.72% |
| 2024-09-10 | 2.79 | 2.80 | 2.71 | 2.76 | 2.62 | qfq | 39,191,203 | 107,636,482 | -0.72% |
| 2024-09-09 | 2.78 | 2.83 | 2.74 | 2.78 | 2.64 | qfq | 33,159,465 | 92,449,624 | -0.36% |
| 2024-09-06 | 2.79 | 2.84 | 2.78 | 2.79 | 2.65 | qfq | 45,027,060 | 126,484,705 | 0.72% |
| 2024-09-05 | 2.76 | 2.78 | 2.75 | 2.77 | 2.63 | qfq | 22,654,000 | 62,743,376 | 0.36% |
| 2024-09-04 | 2.74 | 2.79 | 2.74 | 2.76 | 2.62 | qfq | 27,387,600 | 75,706,353 | 0.36% |
| 2024-09-03 | 2.74 | 2.77 | 2.73 | 2.75 | 2.61 | qfq | 30,014,745 | 82,619,772 | 0.36% |
| 2024-09-02 | 2.80 | 2.81 | 2.74 | 2.74 | 2.60 | qfq | 46,001,381 | 126,796,980 | -2.14% |
| 2024-08-30 | 2.76 | 2.84 | 2.76 | 2.80 | 2.66 | qfq | 50,132,092 | 141,072,949 | 1.45% |
| 2024-08-29 | 2.75 | 2.80 | 2.75 | 2.76 | 2.62 | qfq | 29,289,575 | 81,347,834 | 0.00% |
| 2024-08-28 | 2.76 | 2.80 | 2.74 | 2.76 | 2.62 | qfq | 27,790,600 | 76,946,290 | 0.36% |
| 2024-08-27 | 2.79 | 2.80 | 2.74 | 2.75 | 2.61 | qfq | 24,500,100 | 67,518,514 | -1.43% |
| 2024-08-26 | 2.81 | 2.82 | 2.76 | 2.79 | 2.65 | qfq | 25,881,905 | 72,219,882 | -0.36% |
| 2024-08-23 | 2.79 | 2.82 | 2.76 | 2.80 | 2.66 | qfq | 24,690,670 | 68,863,796 | 0.36% |
| 2024-08-22 | 2.83 | 2.84 | 2.78 | 2.79 | 2.65 | qfq | 22,189,440 | 62,372,004 | -1.06% |
| 2024-08-21 | 2.85 | 2.86 | 2.80 | 2.82 | 2.68 | qfq | 21,549,500 | 60,912,832 | -1.40% |
| 2024-08-20 | 2.91 | 2.92 | 2.84 | 2.86 | 2.72 | qfq | 31,411,570 | 90,040,113 | -1.72% |
| 2024-08-19 | 2.90 | 2.93 | 2.88 | 2.91 | 2.76 | qfq | 31,797,400 | 92,554,393 | 0.69% |
| 2024-08-16 | 2.93 | 2.94 | 2.88 | 2.89 | 2.74 | qfq | 27,379,700 | 79,436,179 | -1.37% |
| 2024-08-15 | 2.91 | 2.96 | 2.90 | 2.93 | 2.78 | qfq | 29,838,120 | 87,430,099 | 0.34% |
| 2024-08-14 | 2.93 | 2.94 | 2.91 | 2.92 | 2.77 | qfq | 17,568,860 | 51,320,883 | -0.34% |
| 2024-08-13 | 2.88 | 2.93 | 2.87 | 2.93 | 2.78 | qfq | 26,377,850 | 76,736,150 | 1.38% |
| 2024-08-12 | 2.89 | 2.91 | 2.88 | 2.89 | 2.74 | qfq | 22,421,329 | 64,828,800 | -0.34% |
| 2024-08-09 | 2.92 | 2.94 | 2.89 | 2.90 | 2.75 | qfq | 25,781,530 | 75,057,849 | -0.34% |
| 2024-08-08 | 2.89 | 2.93 | 2.87 | 2.91 | 2.76 | qfq | 28,109,504 | 81,598,854 | 1.04% |
| 2024-08-07 | 2.90 | 2.91 | 2.86 | 2.88 | 2.73 | qfq | 23,280,200 | 67,167,966 | -0.35% |
| 2024-08-06 | 2.91 | 2.93 | 2.86 | 2.89 | 2.74 | qfq | 35,237,788 | 101,957,956 | -0.34% |
| 2024-08-05 | 2.91 | 2.96 | 2.89 | 2.90 | 2.75 | qfq | 50,881,700 | 148,776,568 | -0.68% |
| 2024-08-02 | 2.93 | 2.95 | 2.91 | 2.92 | 2.77 | qfq | 41,051,391 | 120,304,809 | -0.68% |
| 2024-08-01 | 2.94 | 2.96 | 2.93 | 2.94 | 2.79 | qfq | 58,602,871 | 172,529,117 | 0.00% |
| 2024-07-31 | 2.87 | 2.97 | 2.87 | 2.94 | 2.79 | qfq | 71,749,094 | 210,582,347 | 2.44% |
| 2024-07-30 | 2.84 | 2.88 | 2.84 | 2.87 | 2.72 | qfq | 30,651,581 | 87,632,608 | 0.70% |
| 2024-07-29 | 2.85 | 2.88 | 2.83 | 2.85 | 2.71 | qfq | 31,009,011 | 88,583,311 | 0.35% |
| 2024-07-26 | 2.79 | 2.85 | 2.78 | 2.84 | 2.70 | qfq | 48,170,111 | 136,299,697 | 2.16% |
| 2024-07-25 | 2.76 | 2.80 | 2.75 | 2.78 | 2.64 | qfq | 40,719,364 | 113,305,931 | 0.72% |
| 2024-07-24 | 2.74 | 2.78 | 2.72 | 2.76 | 2.62 | qfq | 42,343,912 | 116,504,563 | 0.73% |
| 2024-07-23 | 2.77 | 2.80 | 2.74 | 2.74 | 2.60 | qfq | 30,679,585 | 85,131,678 | -1.08% |
| 2024-07-22 | 2.78 | 2.81 | 2.75 | 2.77 | 2.63 | qfq | 39,559,534 | 109,982,638 | 0.00% |
| 2024-07-19 | 2.72 | 2.79 | 2.71 | 2.77 | 2.63 | qfq | 43,053,812 | 118,611,988 | 1.47% |
| 2024-07-18 | 2.72 | 2.73 | 2.68 | 2.73 | 2.59 | qfq | 32,589,250 | 88,201,088 | 0.00% |
| 2024-07-17 | 2.73 | 2.74 | 2.71 | 2.73 | 2.59 | qfq | 24,069,680 | 65,697,388 | 0.37% |
| 2024-07-16 | 2.73 | 2.75 | 2.72 | 2.72 | 2.58 | qfq | 20,933,010 | 57,132,650 | -0.37% |
| 2024-07-15 | 2.73 | 2.75 | 2.69 | 2.73 | 2.59 | qfq | 30,438,150 | 82,969,525 | -0.36% |
| 2024-07-12 | 2.75 | 2.76 | 2.72 | 2.74 | 2.60 | qfq | 29,668,829 | 81,339,139 | 0.00% |
| 2024-07-11 | 2.72 | 2.75 | 2.71 | 2.74 | 2.60 | qfq | 34,344,212 | 93,805,993 | 1.86% |
| 2024-07-10 | 2.70 | 2.73 | 2.69 | 2.69 | 2.55 | qfq | 24,174,658 | 65,500,909 | -0.74% |
| 2024-07-09 | 2.66 | 2.73 | 2.65 | 2.71 | 2.57 | qfq | 35,873,959 | 96,395,973 | 1.88% |
| 2024-07-08 | 2.72 | 2.72 | 2.65 | 2.66 | 2.53 | qfq | 31,696,350 | 84,865,412 | -2.21% |
| 2024-07-05 | 2.73 | 2.76 | 2.70 | 2.72 | 2.58 | qfq | 37,374,200 | 101,849,375 | -0.37% |
| 2024-07-04 | 2.79 | 2.80 | 2.72 | 2.73 | 2.59 | qfq | 37,196,400 | 102,342,034 | -2.15% |
| 2024-07-03 | 2.79 | 2.81 | 2.77 | 2.79 | 2.65 | qfq | 25,787,435 | 71,950,759 | 0.36% |
| 2024-07-02 | 2.76 | 2.80 | 2.75 | 2.78 | 2.64 | qfq | 33,696,245 | 93,794,452 | 0.72% |
| 2024-07-01 | 2.75 | 2.78 | 2.74 | 2.76 | 2.62 | qfq | 28,344,542 | 78,175,490 | 0.36% |
| 2024-06-28 | 2.76 | 2.80 | 2.74 | 2.75 | 2.61 | qfq | 39,488,265 | 109,536,159 | 0.00% |
| 2024-06-27 | 2.79 | 2.79 | 2.75 | 2.75 | 2.61 | qfq | 32,839,078 | 90,731,910 | -1.43% |
| 2024-06-26 | 2.76 | 2.80 | 2.74 | 2.79 | 2.65 | qfq | 30,246,567 | 83,832,102 | 1.09% |
| 2024-06-25 | 2.76 | 2.79 | 2.74 | 2.76 | 2.62 | qfq | 27,538,948 | 76,178,356 | -0.36% |
| 2024-06-24 | 2.80 | 2.81 | 2.75 | 2.77 | 2.63 | qfq | 31,543,999 | 87,541,534 | -1.42% |
| 2024-06-21 | 2.79 | 2.83 | 2.78 | 2.81 | 2.67 | qfq | 31,577,593 | 88,785,697 | 0.72% |
| 2024-06-20 | 2.85 | 2.87 | 2.78 | 2.79 | 2.65 | qfq | 42,948,100 | 120,942,942 | -2.11% |
| 2024-06-19 | 2.89 | 2.89 | 2.85 | 2.85 | 2.71 | qfq | 23,285,961 | 66,680,308 | -1.04% |
| 2024-06-18 | 2.87 | 2.90 | 2.86 | 2.88 | 2.73 | qfq | 31,334,026 | 90,256,982 | 0.70% |
| 2024-06-17 | 2.87 | 2.89 | 2.85 | 2.86 | 2.72 | qfq | 43,025,905 | 123,548,509 | -0.69% |
| 2024-06-14 | 2.87 | 2.90 | 2.84 | 2.88 | 2.73 | qfq | 60,381,873 | 173,593,933 | 0.35% |
| 2024-06-13 | 2.85 | 2.89 | 2.83 | 2.87 | 2.72 | qfq | 48,951,017 | 140,095,076 | 0.70% |
| 2024-06-12 | 2.85 | 2.87 | 2.84 | 2.85 | 2.71 | qfq | 25,556,209 | 72,983,779 | 0.00% |
| 2024-06-11 | 2.87 | 2.89 | 2.83 | 2.85 | 2.71 | qfq | 42,142,250 | 120,531,374 | -1.04% |
| 2024-06-07 | 2.88 | 2.89 | 2.85 | 2.88 | 2.73 | qfq | 37,322,170 | 107,279,839 | 0.70% |
| 2024-06-06 | 2.92 | 2.92 | 2.85 | 2.86 | 2.72 | qfq | 48,295,355 | 138,939,578 | -1.72% |
| 2024-06-05 | 2.93 | 2.95 | 2.91 | 2.91 | 2.76 | qfq | 33,219,715 | 97,420,470 | -0.68% |
| 2024-06-04 | 2.88 | 2.94 | 2.87 | 2.93 | 2.78 | qfq | 40,869,990 | 118,725,643 | 1.38% |
| 2024-06-03 | 2.93 | 2.94 | 2.86 | 2.89 | 2.74 | qfq | 55,606,632 | 160,904,051 | -1.37% |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.93 | 2.78 | qfq | 25,361,360 | 74,636,504 | -0.34% |
| 2024-05-30 | 2.95 | 2.96 | 2.93 | 2.94 | 2.79 | qfq | 25,443,150 | 74,870,487 | -0.34% |
| 2024-05-29 | 2.94 | 2.98 | 2.93 | 2.95 | 2.80 | qfq | 34,654,183 | 102,481,868 | 0.34% |
| 2024-05-28 | 2.95 | 2.97 | 2.93 | 2.94 | 2.79 | qfq | 40,297,990 | 118,818,079 | -2.00% |
| 2024-05-27 | 3.00 | 3.02 | 2.98 | 3.00 | 2.78 | qfq | 50,100,008 | 149,970,830 | 0.00% |
| 2024-05-24 | 3.00 | 3.03 | 3.00 | 3.00 | 2.78 | qfq | 37,159,952 | 111,966,251 | 0.00% |
| 2024-05-23 | 3.07 | 3.08 | 3.00 | 3.00 | 2.78 | qfq | 61,663,352 | 186,720,454 | -2.60% |
| 2024-05-22 | 3.07 | 3.11 | 3.06 | 3.08 | 2.86 | qfq | 52,303,176 | 161,492,397 | 0.65% |
| 2024-05-21 | 3.09 | 3.10 | 3.05 | 3.06 | 2.84 | qfq | 58,777,352 | 180,764,933 | -1.29% |
| 2024-05-20 | 3.14 | 3.16 | 3.09 | 3.10 | 2.87 | qfq | 61,981,655 | 193,381,824 | -1.27% |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | 2.91 | qfq | 60,028,370 | 186,403,042 | 0.96% |
| 2024-05-16 | 3.13 | 3.16 | 3.10 | 3.11 | 2.88 | qfq | 49,370,323 | 154,471,202 | -0.96% |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | 2.91 | qfq | 39,786,025 | 125,095,103 | -0.63% |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | 2.93 | qfq | 48,131,264 | 151,705,759 | 0.32% |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | 2.92 | qfq | 57,674,588 | 181,322,896 | -0.32% |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | 2.93 | qfq | 43,885,374 | 138,170,304 | 0.96% |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | 2.90 | qfq | 53,060,960 | 166,069,321 | 1.29% |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | 2.87 | qfq | 69,668,934 | 216,482,880 | -2.22% |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | 2.93 | qfq | 54,117,853 | 170,831,969 | -0.32% |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | 2.94 | qfq | 66,360,623 | 210,750,752 | 0.63% |
| 2024-04-30 | 3.18 | 3.18 | 3.14 | 3.15 | 2.92 | qfq | 59,782,668 | 188,543,263 | -0.94% |
| 2024-04-29 | 3.16 | 3.21 | 3.13 | 3.18 | 2.95 | qfq | 84,062,208 | 266,713,806 | 0.32% |
| 2024-04-26 | 3.08 | 3.17 | 3.07 | 3.17 | 2.94 | qfq | 99,955,528 | 312,264,098 | 3.59% |
| 2024-04-25 | 3.06 | 3.08 | 3.04 | 3.06 | 2.84 | qfq | 32,666,644 | 99,964,339 | -0.33% |
| 2024-04-24 | 3.07 | 3.08 | 3.04 | 3.07 | 2.85 | qfq | 35,112,063 | 107,513,555 | 0.33% |
| 2024-04-23 | 3.05 | 3.09 | 3.04 | 3.06 | 2.84 | qfq | 47,006,363 | 144,229,950 | 0.33% |
| 2024-04-22 | 3.06 | 3.09 | 3.04 | 3.05 | 2.83 | qfq | 41,553,261 | 127,398,139 | -0.65% |
| 2024-04-19 | 3.06 | 3.09 | 3.05 | 3.07 | 2.85 | qfq | 61,544,650 | 189,250,836 | -0.32% |
| 2024-04-18 | 3.04 | 3.12 | 3.03 | 3.08 | 2.86 | qfq | 86,181,952 | 265,148,075 | 0.98% |
| 2024-04-17 | 3.01 | 3.06 | 2.99 | 3.05 | 2.83 | qfq | 71,768,476 | 217,092,536 | 0.99% |
| 2024-04-16 | 3.04 | 3.08 | 3.02 | 3.02 | 2.80 | qfq | 95,610,483 | 291,399,314 | -0.66% |
| 2024-04-15 | 2.98 | 3.05 | 2.93 | 3.04 | 2.82 | qfq | 82,401,609 | 248,636,604 | 2.70% |
| 2024-04-12 | 2.99 | 3.02 | 2.96 | 2.96 | 2.74 | qfq | 38,243,766 | 113,950,337 | -1.33% |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3.00 | 2.78 | qfq | 29,927,221 | 89,966,798 | 0.00% |
| 2024-04-10 | 3.02 | 3.04 | 2.98 | 3.00 | 2.78 | qfq | 37,655,531 | 113,415,383 | -0.66% |
| 2024-04-09 | 2.99 | 3.04 | 2.99 | 3.02 | 2.80 | qfq | 36,112,679 | 109,004,813 | 1.00% |
| 2024-04-08 | 3.00 | 3.03 | 2.97 | 2.99 | 2.77 | qfq | 44,020,398 | 132,132,620 | -0.33% |
| 2024-04-03 | 3.00 | 3.02 | 2.99 | 3.00 | 2.78 | qfq | 28,726,766 | 86,216,295 | 0.00% |
| 2024-04-02 | 3.00 | 3.02 | 2.97 | 3.00 | 2.78 | qfq | 36,605,971 | 109,691,619 | 0.33% |
| 2024-04-01 | 2.95 | 3.00 | 2.95 | 2.99 | 2.77 | qfq | 39,756,749 | 118,462,179 | 1.70% |
| 2024-03-29 | 2.91 | 2.95 | 2.90 | 2.94 | 2.73 | qfq | 29,687,242 | 86,829,575 | 1.03% |
| 2024-03-28 | 2.90 | 2.94 | 2.89 | 2.91 | 2.70 | qfq | 36,945,966 | 107,779,445 | 0.34% |
| 2024-03-27 | 2.93 | 2.94 | 2.90 | 2.90 | 2.69 | qfq | 31,910,786 | 93,357,181 | -1.02% |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | 2.72 | qfq | 33,720,310 | 98,859,527 | 0.00% |
| 2024-03-25 | 2.97 | 2.99 | 2.93 | 2.93 | 2.72 | qfq | 43,906,988 | 129,961,260 | -1.68% |
| 2024-03-22 | 3.04 | 3.04 | 2.98 | 2.98 | 2.76 | qfq | 47,767,757 | 143,204,696 | -1.65% |
| 2024-03-21 | 3.02 | 3.07 | 3.01 | 3.03 | 2.81 | qfq | 65,337,827 | 198,638,290 | 0.66% |
| 2024-03-20 | 3.00 | 3.02 | 2.99 | 3.01 | 2.79 | qfq | 28,042,724 | 84,237,550 | 0.33% |
| 2024-03-19 | 3.04 | 3.04 | 3.00 | 3.00 | 2.78 | qfq | 44,050,238 | 132,962,290 | -1.64% |
| 2024-03-18 | 3.02 | 3.05 | 3.00 | 3.05 | 2.83 | qfq | 61,310,268 | 185,559,171 | 1.33% |
| 2024-03-15 | 2.98 | 3.01 | 2.96 | 3.01 | 2.79 | qfq | 37,200,593 | 111,122,545 | 1.01% |
| 2024-03-14 | 2.98 | 3.01 | 2.97 | 2.98 | 2.76 | qfq | 34,006,749 | 101,754,308 | -0.33% |
| 2024-03-13 | 3.01 | 3.01 | 2.97 | 2.99 | 2.77 | qfq | 37,574,731 | 112,285,653 | -0.66% |
| 2024-03-12 | 3.01 | 3.03 | 2.99 | 3.01 | 2.79 | qfq | 40,109,500 | 120,576,746 | 0.33% |
| 2024-03-11 | 2.98 | 3.01 | 2.97 | 3.00 | 2.78 | qfq | 42,870,149 | 128,106,070 | 0.67% |
| 2024-03-08 | 2.99 | 2.99 | 2.95 | 2.98 | 2.76 | qfq | 35,926,266 | 106,650,032 | 0.00% |
| 2024-03-07 | 3.00 | 3.03 | 2.98 | 2.98 | 2.76 | qfq | 38,438,513 | 115,417,292 | -0.67% |
| 2024-03-06 | 3.00 | 3.04 | 2.98 | 3.00 | 2.78 | qfq | 45,365,510 | 136,547,370 | -0.33% |
| 2024-03-05 | 3.02 | 3.04 | 3.00 | 3.01 | 2.79 | qfq | 40,565,748 | 122,380,769 | -0.66% |
| 2024-03-04 | 3.07 | 3.07 | 3.02 | 3.03 | 2.81 | qfq | 43,106,403 | 130,721,766 | -0.98% |
| 2024-03-01 | 3.08 | 3.10 | 3.03 | 3.06 | 2.84 | qfq | 73,440,930 | 224,581,607 | -0.97% |
| 2024-02-29 | 3.02 | 3.09 | 3.01 | 3.09 | 2.87 | qfq | 78,227,962 | 239,263,539 | 1.64% |
| 2024-02-28 | 3.06 | 3.13 | 3.04 | 3.04 | 2.82 | qfq | 126,321,797 | 390,213,212 | -0.33% |
| 2024-02-27 | 3.01 | 3.05 | 3.00 | 3.05 | 2.83 | qfq | 52,079,795 | 157,945,856 | 0.99% |
| 2024-02-26 | 3.05 | 3.06 | 3.01 | 3.02 | 2.80 | qfq | 51,904,324 | 157,130,975 | -0.66% |
| 2024-02-23 | 3.06 | 3.06 | 3.01 | 3.04 | 2.82 | qfq | 62,350,285 | 189,357,033 | -0.65% |
| 2024-02-22 | 3.03 | 3.06 | 3.01 | 3.06 | 2.84 | qfq | 52,222,577 | 158,636,523 | 0.66% |
| 2024-02-21 | 3.03 | 3.09 | 3.00 | 3.04 | 2.82 | qfq | 89,945,559 | 274,815,002 | 0.00% |
| 2024-02-20 | 3.01 | 3.06 | 2.99 | 3.04 | 2.82 | qfq | 53,198,200 | 160,781,163 | 0.33% |
| 2024-02-19 | 3.10 | 3.10 | 3.00 | 3.03 | 2.81 | qfq | 75,007,854 | 226,851,073 | -1.30% |
| 2024-02-08 | 3.04 | 3.18 | 3.03 | 3.07 | 2.85 | qfq | 108,242,119 | 338,061,104 | 0.33% |
| 2024-02-07 | 2.91 | 3.06 | 2.90 | 3.06 | 2.84 | qfq | 119,341,374 | 361,601,290 | 4.44% |
| 2024-02-06 | 2.66 | 2.95 | 2.65 | 2.93 | 2.72 | qfq | 76,364,732 | 216,585,807 | 8.92% |
| 2024-02-05 | 2.83 | 2.83 | 2.63 | 2.69 | 2.49 | qfq | 71,216,832 | 194,506,989 | -5.28% |
| 2024-02-02 | 2.92 | 2.94 | 2.75 | 2.84 | 2.63 | qfq | 71,297,497 | 203,404,596 | -3.07% |
| 2024-02-01 | 2.95 | 2.98 | 2.88 | 2.93 | 2.72 | qfq | 65,630,774 | 192,425,977 | -1.68% |
| 2024-01-31 | 3.05 | 3.08 | 2.96 | 2.98 | 2.76 | qfq | 70,451,389 | 212,010,460 | -2.93% |
| 2024-01-30 | 3.07 | 3.12 | 3.05 | 3.07 | 2.85 | qfq | 54,251,868 | 167,410,501 | -1.29% |
| 2024-01-29 | 3.18 | 3.19 | 3.09 | 3.11 | 2.88 | qfq | 77,161,259 | 241,186,494 | -2.20% |
| 2024-01-26 | 3.12 | 3.23 | 3.11 | 3.18 | 2.95 | qfq | 114,804,386 | 364,937,817 | 0.95% |
| 2024-01-25 | 3.09 | 3.16 | 3.07 | 3.15 | 2.92 | qfq | 141,796,094 | 441,707,248 | 0.32% |
| 2024-01-24 | 2.90 | 3.18 | 2.88 | 3.14 | 2.91 | qfq | 149,638,835 | 456,992,450 | 8.65% |
| 2024-01-23 | 2.83 | 2.91 | 2.78 | 2.89 | 2.68 | qfq | 36,301,523 | 103,868,631 | 2.12% |
| 2024-01-22 | 2.94 | 2.96 | 2.81 | 2.83 | 2.62 | qfq | 43,677,266 | 126,428,248 | -4.07% |
| 2024-01-19 | 2.97 | 2.99 | 2.94 | 2.95 | 2.74 | qfq | 30,564,510 | 90,543,024 | -1.01% |
| 2024-01-18 | 2.98 | 2.98 | 2.89 | 2.98 | 2.76 | qfq | 67,117,460 | 196,898,040 | -0.33% |
| 2024-01-17 | 3.02 | 3.06 | 2.99 | 2.99 | 2.77 | qfq | 43,071,672 | 130,591,558 | -0.99% |
| 2024-01-16 | 3.02 | 3.04 | 2.99 | 3.02 | 2.80 | qfq | 26,196,586 | 78,957,835 | 0.00% |
| 2024-01-15 | 3.01 | 3.04 | 2.99 | 3.02 | 2.80 | qfq | 18,311,205 | 55,265,437 | 0.33% |
| 2024-01-12 | 3.02 | 3.04 | 3.01 | 3.01 | 2.79 | qfq | 18,920,490 | 57,254,770 | -0.33% |
| 2024-01-11 | 2.99 | 3.04 | 2.99 | 3.02 | 2.80 | qfq | 22,074,372 | 66,598,458 | 1.00% |
| 2024-01-10 | 2.99 | 3.03 | 2.97 | 2.99 | 2.77 | qfq | 22,438,951 | 67,412,771 | 0.00% |
| 2024-01-09 | 3.00 | 3.02 | 2.97 | 2.99 | 2.77 | qfq | 21,628,429 | 64,807,590 | 0.00% |
| 2024-01-08 | 3.03 | 3.03 | 2.98 | 2.99 | 2.77 | qfq | 25,265,840 | 75,891,092 | -1.32% |
| 2024-01-05 | 3.04 | 3.07 | 3.01 | 3.03 | 2.81 | qfq | 26,292,420 | 79,984,557 | 0.00% |
| 2024-01-04 | 3.05 | 3.07 | 3.02 | 3.03 | 2.81 | qfq | 15,958,104 | 48,498,684 | -0.98% |
| 2024-01-03 | 3.04 | 3.08 | 3.04 | 3.06 | 2.84 | qfq | 27,047,589 | 82,814,782 | 0.66% |
| 2024-01-02 | 3.03 | 3.06 | 3.03 | 3.04 | 2.82 | qfq | 22,088,040 | 67,302,487 | 0.00% |
| 2023-12-29 | 3.02 | 3.06 | 3.01 | 3.04 | 2.82 | qfq | 20,784,634 | 63,140,704 | 0.66% |
| 2023-12-28 | 2.97 | 3.03 | 2.96 | 3.02 | 2.80 | qfq | 24,026,802 | 72,219,588 | 2.03% |
| 2023-12-27 | 2.94 | 2.98 | 2.92 | 2.96 | 2.74 | qfq | 23,882,342 | 70,439,166 | 0.68% |
| 2023-12-26 | 2.97 | 2.97 | 2.93 | 2.94 | 2.73 | qfq | 17,632,042 | 51,971,674 | -1.01% |
| 2023-12-25 | 2.97 | 2.99 | 2.95 | 2.97 | 2.75 | qfq | 15,158,040 | 44,995,472 | -0.34% |
| 2023-12-22 | 2.99 | 3.01 | 2.96 | 2.98 | 2.76 | qfq | 29,523,973 | 88,217,025 | -0.33% |
| 2023-12-21 | 2.99 | 3.01 | 2.95 | 2.99 | 2.77 | qfq | 25,747,320 | 76,689,582 | 0.00% |
| 2023-12-20 | 3.05 | 3.05 | 2.99 | 2.99 | 2.77 | qfq | 30,296,600 | 91,375,605 | -1.97% |
| 2023-12-19 | 3.06 | 3.07 | 3.03 | 3.05 | 2.83 | qfq | 21,980,057 | 67,062,958 | -0.65% |
| 2023-12-18 | 3.10 | 3.11 | 3.05 | 3.07 | 2.85 | qfq | 25,627,273 | 78,870,168 | -0.97% |
| 2023-12-15 | 3.12 | 3.14 | 3.09 | 3.10 | 2.87 | qfq | 28,617,354 | 89,113,341 | -0.64% |
| 2023-12-14 | 3.12 | 3.13 | 3.10 | 3.12 | 2.89 | qfq | 24,199,408 | 75,408,176 | 0.32% |
| 2023-12-13 | 3.14 | 3.14 | 3.10 | 3.11 | 2.88 | qfq | 19,299,800 | 60,196,851 | -0.64% |
| 2023-12-12 | 3.12 | 3.13 | 3.11 | 3.13 | 2.90 | qfq | 28,260,562 | 88,235,649 | 0.32% |
| 2023-12-11 | 3.07 | 3.12 | 3.03 | 3.12 | 2.89 | qfq | 57,174,131 | 175,908,738 | 1.63% |
| 2023-12-08 | 3.09 | 3.10 | 3.06 | 3.07 | 2.85 | qfq | 38,850,500 | 119,715,825 | -0.65% |
| 2023-12-07 | 3.06 | 3.10 | 3.05 | 3.09 | 2.87 | qfq | 31,936,777 | 98,336,183 | 0.65% |
| 2023-12-06 | 3.06 | 3.08 | 3.05 | 3.07 | 2.85 | qfq | 23,067,052 | 70,677,112 | 0.33% |
| 2023-12-05 | 3.09 | 3.09 | 3.06 | 3.06 | 2.84 | qfq | 29,866,758 | 91,799,979 | -0.65% |
| 2023-12-04 | 3.08 | 3.10 | 3.07 | 3.08 | 2.86 | qfq | 18,834,375 | 58,132,269 | 0.00% |
| 2023-12-01 | 3.05 | 3.09 | 3.04 | 3.08 | 2.86 | qfq | 27,108,017 | 83,119,770 | 0.98% |
| 2023-11-30 | 3.04 | 3.08 | 3.04 | 3.05 | 2.83 | qfq | 28,191,700 | 86,263,995 | 0.33% |
| 2023-11-29 | 3.07 | 3.08 | 3.03 | 3.04 | 2.82 | qfq | 25,040,451 | 76,491,406 | -0.98% |
| 2023-11-28 | 3.08 | 3.09 | 3.06 | 3.07 | 2.85 | qfq | 19,639,201 | 60,358,305 | -0.65% |
| 2023-11-27 | 3.08 | 3.09 | 3.05 | 3.09 | 2.87 | qfq | 30,141,250 | 92,653,187 | 0.32% |
| 2023-11-24 | 3.11 | 3.11 | 3.08 | 3.08 | 2.86 | qfq | 20,878,689 | 64,538,719 | -0.65% |
| 2023-11-23 | 3.10 | 3.11 | 3.08 | 3.10 | 2.87 | qfq | 24,979,525 | 77,295,205 | 0.00% |
| 2023-11-22 | 3.10 | 3.12 | 3.09 | 3.10 | 2.87 | qfq | 20,202,339 | 62,811,599 | 0.00% |
| 2023-11-21 | 3.11 | 3.14 | 3.10 | 3.10 | 2.87 | qfq | 28,761,110 | 89,691,190 | -0.32% |
| 2023-11-20 | 3.09 | 3.12 | 3.08 | 3.11 | 2.88 | qfq | 21,630,062 | 67,070,916 | 0.65% |
| 2023-11-17 | 3.08 | 3.10 | 3.07 | 3.09 | 2.87 | qfq | 17,700,889 | 54,675,850 | 0.00% |
| 2023-11-16 | 3.10 | 3.12 | 3.08 | 3.09 | 2.87 | qfq | 19,114,180 | 59,287,159 | -0.32% |
| 2023-11-15 | 3.13 | 3.14 | 3.09 | 3.10 | 2.87 | qfq | 32,444,060 | 101,041,487 | -0.64% |
| 2023-11-14 | 3.09 | 3.13 | 3.08 | 3.12 | 2.89 | qfq | 41,363,500 | 128,431,940 | 1.30% |
| 2023-11-13 | 3.07 | 3.09 | 3.05 | 3.08 | 2.86 | qfq | 22,619,986 | 69,368,641 | 0.33% |
| 2023-11-10 | 3.07 | 3.09 | 3.04 | 3.07 | 2.85 | qfq | 31,495,840 | 96,530,230 | 0.00% |
| 2023-11-09 | 3.07 | 3.09 | 3.06 | 3.07 | 2.85 | qfq | 27,948,651 | 85,939,498 | -0.32% |
| 2023-11-08 | 3.12 | 3.12 | 3.06 | 3.08 | 2.86 | qfq | 35,555,687 | 109,775,049 | -1.28% |
| 2023-11-07 | 3.10 | 3.14 | 3.10 | 3.12 | 2.89 | qfq | 39,818,205 | 124,302,536 | 0.00% |
| 2023-11-06 | 3.07 | 3.12 | 3.07 | 3.12 | 2.89 | qfq | 51,567,474 | 159,684,753 | 2.63% |
| 2023-11-03 | 3.04 | 3.06 | 3.03 | 3.04 | 2.82 | qfq | 23,309,718 | 71,003,231 | 0.33% |
| 2023-11-02 | 3.05 | 3.08 | 3.03 | 3.03 | 2.81 | qfq | 25,158,524 | 76,716,125 | -0.98% |
| 2023-11-01 | 3.07 | 3.09 | 3.05 | 3.06 | 2.84 | qfq | 25,981,197 | 79,542,375 | 0.33% |
| 2023-10-31 | 3.06 | 3.08 | 3.04 | 3.05 | 2.83 | qfq | 27,729,600 | 84,783,526 | -0.33% |
| 2023-10-30 | 3.04 | 3.07 | 3.02 | 3.06 | 2.84 | qfq | 39,581,676 | 120,730,383 | 0.99% |
| 2023-10-27 | 3.01 | 3.05 | 3.00 | 3.03 | 2.81 | qfq | 29,322,670 | 88,765,017 | 0.66% |
| 2023-10-26 | 3.00 | 3.02 | 2.98 | 3.01 | 2.79 | qfq | 20,664,570 | 62,001,738 | 0.00% |
| 2023-10-25 | 3.01 | 3.04 | 3.00 | 3.01 | 2.79 | qfq | 35,878,148 | 108,107,764 | 0.67% |
| 2023-10-24 | 2.92 | 3.00 | 2.92 | 2.99 | 2.77 | qfq | 36,375,313 | 107,658,121 | 2.40% |
| 2023-10-23 | 2.99 | 3.00 | 2.91 | 2.92 | 2.71 | qfq | 35,482,100 | 104,131,206 | -2.67% |
| 2023-10-20 | 2.98 | 3.00 | 2.96 | 3.00 | 2.78 | qfq | 25,117,573 | 75,021,752 | 0.67% |
| 2023-10-19 | 3.00 | 3.02 | 2.97 | 2.98 | 2.76 | qfq | 29,431,340 | 88,145,239 | -0.67% |
| 2023-10-18 | 3.01 | 3.02 | 3.00 | 3.00 | 2.78 | qfq | 25,918,048 | 78,021,898 | 0.00% |
| 2023-10-17 | 2.99 | 3.03 | 2.98 | 3.00 | 2.78 | qfq | 25,775,994 | 77,441,773 | 0.33% |
| 2023-10-16 | 2.99 | 3.00 | 2.97 | 2.99 | 2.77 | qfq | 17,491,860 | 52,214,600 | -0.33% |
| 2023-10-13 | 2.99 | 3.01 | 2.98 | 3.00 | 2.78 | qfq | 19,166,364 | 57,411,244 | -0.33% |
| 2023-10-12 | 2.98 | 3.02 | 2.97 | 3.01 | 2.79 | qfq | 35,604,993 | 106,724,934 | 1.69% |
| 2023-10-11 | 2.97 | 2.99 | 2.95 | 2.96 | 2.74 | qfq | 28,009,034 | 83,143,772 | -0.34% |
| 2023-10-10 | 3.01 | 3.02 | 2.96 | 2.97 | 2.75 | qfq | 37,092,694 | 110,742,669 | -1.00% |
| 2023-10-09 | 3.03 | 3.04 | 3.00 | 3.00 | 2.78 | qfq | 37,649,349 | 113,497,602 | -1.32% |
| 2023-09-28 | 3.04 | 3.05 | 3.02 | 3.04 | 2.82 | qfq | 27,003,289 | 81,935,101 | 0.33% |
| 2023-09-27 | 3.04 | 3.05 | 3.03 | 3.03 | 2.81 | qfq | 26,373,675 | 80,113,371 | 0.00% |
| 2023-09-26 | 3.03 | 3.05 | 3.03 | 3.03 | 2.81 | qfq | 19,898,757 | 60,407,769 | 0.00% |
| 2023-09-25 | 3.07 | 3.08 | 3.03 | 3.03 | 2.81 | qfq | 41,283,940 | 125,596,646 | -1.30% |
| 2023-09-22 | 3.02 | 3.08 | 3.01 | 3.07 | 2.85 | qfq | 50,980,214 | 155,815,465 | 1.66% |
| 2023-09-21 | 3.06 | 3.07 | 3.02 | 3.02 | 2.80 | qfq | 45,474,900 | 138,168,520 | -1.31% |
| 2023-09-20 | 3.05 | 3.07 | 3.04 | 3.06 | 2.84 | qfq | 27,781,834 | 84,901,877 | 0.33% |
| 2023-09-19 | 3.04 | 3.06 | 3.03 | 3.05 | 2.83 | qfq | 28,578,867 | 87,154,502 | 0.33% |
| 2023-09-18 | 3.05 | 3.06 | 3.03 | 3.04 | 2.82 | qfq | 38,663,041 | 117,622,545 | -0.33% |
| 2023-09-15 | 3.05 | 3.07 | 3.03 | 3.05 | 2.83 | qfq | 39,420,980 | 120,215,760 | 0.33% |
| 2023-09-14 | 3.04 | 3.05 | 3.02 | 3.04 | 2.82 | qfq | 38,872,522 | 118,086,352 | 0.33% |
| 2023-09-13 | 3.06 | 3.06 | 3.02 | 3.03 | 2.81 | qfq | 32,067,200 | 97,346,562 | -0.98% |
| 2023-09-12 | 3.07 | 3.08 | 3.05 | 3.06 | 2.84 | qfq | 33,754,380 | 103,247,881 | -0.65% |
| 2023-09-11 | 3.05 | 3.09 | 3.03 | 3.08 | 2.86 | qfq | 52,630,125 | 161,471,455 | 0.98% |
| 2023-09-08 | 3.02 | 3.05 | 3.01 | 3.05 | 2.83 | qfq | 35,898,630 | 108,773,242 | 0.99% |
| 2023-09-07 | 3.05 | 3.06 | 3.02 | 3.02 | 2.80 | qfq | 58,783,980 | 178,466,566 | -0.98% |
| 2023-09-06 | 3.05 | 3.06 | 3.03 | 3.05 | 2.83 | qfq | 47,403,800 | 144,429,694 | 0.00% |
| 2023-09-05 | 3.09 | 3.09 | 3.04 | 3.05 | 2.83 | qfq | 60,261,908 | 184,167,358 | -1.61% |
| 2023-09-04 | 3.07 | 3.11 | 3.05 | 3.10 | 2.87 | qfq | 60,233,640 | 185,719,945 | 1.64% |
| 2023-09-01 | 3.06 | 3.09 | 3.04 | 3.05 | 2.83 | qfq | 44,389,625 | 135,767,447 | 0.33% |
| 2023-08-31 | 3.11 | 3.12 | 3.03 | 3.04 | 2.82 | qfq | 74,710,267 | 228,967,823 | -1.62% |
| 2023-08-30 | 3.18 | 3.19 | 3.08 | 3.09 | 2.87 | qfq | 95,283,557 | 297,955,640 | -3.44% |
| 2023-08-29 | 3.26 | 3.26 | 3.16 | 3.20 | 2.97 | qfq | 103,495,488 | 331,460,640 | -1.54% |
| 2023-08-28 | 3.39 | 3.40 | 3.22 | 3.25 | 3.01 | qfq | 121,311,725 | 405,430,390 | 3.83% |
| 2023-08-25 | 3.12 | 3.18 | 3.11 | 3.13 | 2.90 | qfq | 38,271,385 | 120,175,949 | 0.00% |
| 2023-08-24 | 3.14 | 3.19 | 3.11 | 3.13 | 2.90 | qfq | 36,449,000 | 114,731,198 | 0.32% |
| 2023-08-23 | 3.19 | 3.19 | 3.11 | 3.12 | 2.89 | qfq | 38,066,070 | 119,640,823 | -2.19% |
| 2023-08-22 | 3.18 | 3.21 | 3.14 | 3.19 | 2.96 | qfq | 44,586,540 | 141,372,733 | 0.63% |
| 2023-08-21 | 3.22 | 3.26 | 3.16 | 3.17 | 2.94 | qfq | 44,912,174 | 143,883,735 | -1.25% |
| 2023-08-18 | 3.29 | 3.32 | 3.21 | 3.21 | 2.98 | qfq | 40,188,016 | 130,729,141 | -2.43% |
| 2023-08-17 | 3.30 | 3.31 | 3.25 | 3.29 | 3.05 | qfq | 49,852,430 | 163,489,075 | -0.30% |
| 2023-08-16 | 3.22 | 3.37 | 3.20 | 3.30 | 3.06 | qfq | 72,685,703 | 239,789,177 | 1.85% |
| 2023-08-15 | 3.23 | 3.25 | 3.20 | 3.24 | 3.00 | qfq | 54,670,848 | 176,686,017 | 0.62% |
| 2023-08-14 | 3.21 | 3.25 | 3.19 | 3.22 | 2.99 | qfq | 70,630,714 | 227,557,250 | -2.13% |
| 2023-08-11 | 3.40 | 3.41 | 3.28 | 3.29 | 3.05 | qfq | 68,249,634 | 226,592,087 | -2.66% |
| 2023-08-10 | 3.37 | 3.40 | 3.34 | 3.38 | 3.13 | qfq | 51,957,081 | 175,052,799 | 0.30% |
| 2023-08-09 | 3.40 | 3.41 | 3.35 | 3.37 | 3.12 | qfq | 53,929,687 | 182,134,748 | -0.88% |
| 2023-08-08 | 3.44 | 3.44 | 3.34 | 3.40 | 3.15 | qfq | 83,255,189 | 282,369,421 | -1.45% |
| 2023-08-07 | 3.45 | 3.49 | 3.40 | 3.45 | 3.20 | qfq | 98,593,775 | 339,451,312 | -1.71% |
| 2023-08-04 | 3.52 | 3.61 | 3.47 | 3.51 | 3.25 | qfq | 218,747,356 | 772,875,040 | 1.74% |
| 2023-08-03 | 3.39 | 3.46 | 3.34 | 3.45 | 3.20 | qfq | 120,706,878 | 412,351,972 | 1.77% |
| 2023-08-02 | 3.37 | 3.45 | 3.36 | 3.39 | 3.14 | qfq | 66,430,712 | 226,277,351 | 0.00% |
| 2023-08-01 | 3.39 | 3.44 | 3.36 | 3.39 | 3.14 | qfq | 93,113,649 | 316,114,368 | -0.88% |
| 2023-07-31 | 3.35 | 3.48 | 3.33 | 3.42 | 3.17 | qfq | 151,187,366 | 516,670,961 | 1.79% |
| 2023-07-28 | 3.16 | 3.38 | 3.15 | 3.36 | 3.12 | qfq | 173,846,119 | 573,778,053 | 5.99% |
| 2023-07-27 | 3.18 | 3.21 | 3.15 | 3.17 | 2.94 | qfq | 46,743,000 | 148,598,799 | -0.63% |
| 2023-07-26 | 3.18 | 3.20 | 3.16 | 3.19 | 2.96 | qfq | 45,625,600 | 145,063,244 | -0.31% |
| 2023-07-25 | 3.16 | 3.22 | 3.12 | 3.20 | 2.97 | qfq | 96,154,147 | 304,690,583 | 4.23% |
| 2023-07-24 | 3.06 | 3.08 | 3.04 | 3.07 | 2.85 | qfq | 21,763,033 | 66,638,264 | 0.33% |
| 2023-07-21 | 3.05 | 3.08 | 3.04 | 3.06 | 2.84 | qfq | 28,317,545 | 86,754,529 | 0.33% |
| 2023-07-20 | 3.07 | 3.08 | 3.04 | 3.05 | 2.83 | qfq | 23,147,220 | 70,953,704 | -0.65% |
| 2023-07-19 | 3.05 | 3.08 | 3.04 | 3.07 | 2.85 | qfq | 17,032,645 | 52,119,864 | 0.33% |
| 2023-07-18 | 3.06 | 3.07 | 3.04 | 3.06 | 2.84 | qfq | 17,090,200 | 52,218,516 | 0.00% |