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
钒钛股份000629.SZ
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）91,727,659
成交额（元）278,761,669
日线记录727
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 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 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 91,727,659 | 278,761,669 | -1.31% |
| 2026-07-16 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | qfq | 83,183,759 | 255,551,041 | -1.61% |
| 2026-07-15 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 106,248,847 | 329,504,842 | 1.63% |
| 2026-07-14 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | qfq | 101,002,284 | 303,126,092 | 2.00% |
| 2026-07-13 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 108,779,743 | 327,238,080 | -2.91% |
| 2026-07-10 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | qfq | 108,010,274 | 335,191,967 | 0.00% |
| 2026-07-09 | 3.10 | 3.12 | 2.98 | 3.09 | 3.09 | qfq | 148,232,056 | 452,482,868 | -0.64% |
| 2026-07-08 | 3.29 | 3.32 | 3.11 | 3.11 | 3.11 | qfq | 189,643,259 | 602,224,962 | -6.04% |
| 2026-07-07 | 3.35 | 3.39 | 3.28 | 3.31 | 3.31 | qfq | 141,669,242 | 471,337,136 | -2.07% |
| 2026-07-06 | 3.36 | 3.44 | 3.28 | 3.38 | 3.38 | qfq | 182,587,501 | 612,472,724 | 0.90% |
| 2026-07-03 | 3.50 | 3.53 | 3.35 | 3.35 | 3.35 | qfq | 226,591,438 | 768,432,602 | -2.90% |
| 2026-07-02 | 3.56 | 3.65 | 3.44 | 3.45 | 3.45 | qfq | 340,382,157 | 1,194,937,660 | -2.82% |
| 2026-07-01 | 3.33 | 3.67 | 3.31 | 3.55 | 3.55 | qfq | 471,553,871 | 1,686,978,565 | 6.29% |
| 2026-06-30 | 3.28 | 3.34 | 3.23 | 3.34 | 3.34 | qfq | 178,289,182 | 585,129,075 | 0.30% |
| 2026-06-29 | 3.19 | 3.48 | 3.17 | 3.33 | 3.33 | qfq | 280,328,559 | 935,515,907 | 3.74% |
| 2026-06-26 | 3.24 | 3.48 | 3.18 | 3.21 | 3.21 | qfq | 296,307,617 | 982,255,065 | 0.94% |
| 2026-06-25 | 3.27 | 3.32 | 3.16 | 3.18 | 3.18 | qfq | 135,036,916 | 434,253,231 | -2.75% |
| 2026-06-24 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | qfq | 135,675,318 | 437,772,564 | 0.93% |
| 2026-06-23 | 3.43 | 3.49 | 3.21 | 3.24 | 3.24 | qfq | 239,560,237 | 800,735,671 | -5.54% |
| 2026-06-22 | 3.20 | 3.45 | 3.17 | 3.43 | 3.43 | qfq | 270,331,021 | 906,278,966 | 7.19% |
| 2026-06-18 | 3.19 | 3.27 | 3.14 | 3.20 | 3.20 | qfq | 116,066,989 | 371,210,205 | 0.00% |
| 2026-06-17 | 3.27 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 107,873,149 | 346,151,287 | -2.14% |
| 2026-06-16 | 3.25 | 3.32 | 3.21 | 3.27 | 3.27 | qfq | 120,389,304 | 394,237,086 | 0.62% |
| 2026-06-15 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | qfq | 186,595,915 | 597,208,452 | 4.50% |
| 2026-06-12 | 3.16 | 3.20 | 3.06 | 3.11 | 3.11 | qfq | 223,476,905 | 697,658,772 | 0.97% |
| 2026-06-11 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 98,842,538 | 306,392,404 | -1.60% |
| 2026-06-10 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | qfq | 87,640,182 | 274,051,818 | -2.19% |
| 2026-06-09 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | qfq | 82,282,291 | 259,347,831 | 1.59% |
| 2026-06-08 | 3.22 | 3.27 | 3.11 | 3.15 | 3.15 | qfq | 130,462,661 | 416,421,802 | -4.55% |
| 2026-06-05 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 96,707,722 | 321,475,839 | -1.49% |
| 2026-06-04 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 104,314,729 | 350,919,090 | -2.62% |
| 2026-06-03 | 3.41 | 3.51 | 3.40 | 3.44 | 3.44 | qfq | 106,809,649 | 369,194,741 | 0.29% |
| 2026-06-02 | 3.44 | 3.48 | 3.34 | 3.43 | 3.43 | qfq | 95,473,400 | 325,015,324 | -0.58% |
| 2026-06-01 | 3.42 | 3.49 | 3.38 | 3.45 | 3.45 | qfq | 115,379,709 | 396,943,059 | 0.88% |
| 2026-05-29 | 3.56 | 3.62 | 3.40 | 3.42 | 3.42 | qfq | 129,238,272 | 449,217,758 | -3.93% |
| 2026-05-28 | 3.54 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 93,296,654 | 329,806,065 | -0.28% |
| 2026-05-27 | 3.67 | 3.70 | 3.55 | 3.57 | 3.57 | qfq | 113,877,932 | 411,411,332 | -3.51% |
| 2026-05-26 | 3.64 | 3.71 | 3.53 | 3.70 | 3.70 | qfq | 145,652,164 | 528,060,679 | 1.09% |
| 2026-05-25 | 3.73 | 3.78 | 3.62 | 3.66 | 3.66 | qfq | 136,338,942 | 498,553,772 | -2.14% |
| 2026-05-22 | 3.52 | 3.79 | 3.48 | 3.74 | 3.74 | qfq | 233,935,694 | 854,298,696 | 7.47% |
| 2026-05-21 | 3.63 | 3.71 | 3.48 | 3.48 | 3.48 | qfq | 142,747,440 | 513,916,872 | -3.60% |
| 2026-05-20 | 3.60 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 101,464,121 | 363,391,773 | 0.28% |
| 2026-05-19 | 3.64 | 3.65 | 3.52 | 3.60 | 3.60 | qfq | 108,092,376 | 386,565,408 | -0.83% |
| 2026-05-18 | 3.54 | 3.66 | 3.46 | 3.63 | 3.63 | qfq | 148,062,522 | 529,456,345 | 1.40% |
| 2026-05-15 | 3.70 | 3.72 | 3.55 | 3.58 | 3.58 | qfq | 153,497,478 | 555,970,055 | -3.24% |
| 2026-05-14 | 3.84 | 3.85 | 3.69 | 3.70 | 3.70 | qfq | 180,895,750 | 679,606,381 | -3.90% |
| 2026-05-13 | 3.86 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 139,631,993 | 538,590,787 | -0.26% |
| 2026-05-12 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 155,548,805 | 601,968,991 | -1.53% |
| 2026-05-11 | 3.92 | 4.00 | 3.89 | 3.92 | 3.92 | qfq | 204,378,292 | 806,020,174 | 0.51% |
| 2026-05-08 | 3.86 | 3.94 | 3.83 | 3.90 | 3.90 | qfq | 173,726,238 | 676,756,268 | 0.52% |
| 2026-05-07 | 3.89 | 3.94 | 3.82 | 3.88 | 3.88 | qfq | 205,306,810 | 794,792,383 | 0.26% |
| 2026-05-06 | 3.70 | 3.92 | 3.70 | 3.87 | 3.87 | qfq | 272,680,060 | 1,044,012,236 | 6.32% |
| 2026-04-30 | 3.69 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 127,272,701 | 465,064,193 | -1.36% |
| 2026-04-29 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | qfq | 141,371,999 | 516,956,847 | 1.93% |
| 2026-04-28 | 3.69 | 3.72 | 3.58 | 3.62 | 3.62 | qfq | 169,421,574 | 613,749,007 | -3.21% |
| 2026-04-27 | 3.57 | 3.82 | 3.55 | 3.74 | 3.74 | qfq | 303,953,726 | 1,134,981,655 | 7.16% |
| 2026-04-24 | 3.43 | 3.52 | 3.42 | 3.49 | 3.49 | qfq | 117,308,160 | 408,119,875 | 1.16% |
| 2026-04-23 | 3.52 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 91,388,678 | 316,168,339 | -1.99% |
| 2026-04-22 | 3.45 | 3.54 | 3.43 | 3.52 | 3.52 | qfq | 94,889,660 | 332,882,103 | 1.73% |
| 2026-04-21 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 79,616,173 | 275,539,062 | -1.42% |
| 2026-04-20 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 101,176,871 | 355,107,991 | 0.00% |
| 2026-04-17 | 3.43 | 3.53 | 3.42 | 3.51 | 3.51 | qfq | 122,231,822 | 426,843,769 | 2.03% |
| 2026-04-16 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 101,958,551 | 347,729,692 | 2.38% |
| 2026-04-15 | 3.43 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 112,428,974 | 383,642,234 | -1.47% |
| 2026-04-14 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | qfq | 91,936,020 | 311,111,837 | 1.49% |
| 2026-04-13 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 75,556,984 | 253,119,826 | 0.30% |
| 2026-04-10 | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 87,987,268 | 297,007,779 | 0.30% |
| 2026-04-09 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 75,486,251 | 253,194,411 | -2.34% |
| 2026-04-08 | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | qfq | 104,688,152 | 355,553,693 | 4.27% |
| 2026-04-07 | 3.22 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 79,093,375 | 258,396,391 | 2.18% |
| 2026-04-03 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 79,932,850 | 258,393,184 | -2.43% |
| 2026-04-02 | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 94,258,348 | 313,035,659 | -2.95% |
| 2026-04-01 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 91,833,692 | 310,937,887 | 1.80% |
| 2026-03-31 | 3.43 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 106,186,792 | 359,373,766 | -2.92% |
| 2026-03-30 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 103,007,494 | 351,715,843 | 0.00% |
| 2026-03-27 | 3.32 | 3.46 | 3.29 | 3.43 | 3.43 | qfq | 137,824,664 | 470,220,476 | 2.69% |
| 2026-03-26 | 3.36 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 86,347,112 | 290,704,273 | -1.18% |
| 2026-03-25 | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | qfq | 146,508,663 | 497,872,821 | 0.60% |
| 2026-03-24 | 3.30 | 3.36 | 3.22 | 3.36 | 3.36 | qfq | 141,423,281 | 466,703,095 | 4.02% |
| 2026-03-23 | 3.35 | 3.37 | 3.19 | 3.23 | 3.23 | qfq | 177,682,960 | 583,033,453 | -5.83% |
| 2026-03-20 | 3.49 | 3.52 | 3.43 | 3.43 | 3.43 | qfq | 109,353,547 | 379,260,840 | -1.44% |
| 2026-03-19 | 3.59 | 3.60 | 3.45 | 3.48 | 3.48 | qfq | 154,853,298 | 542,019,136 | -4.66% |
| 2026-03-18 | 3.72 | 3.74 | 3.59 | 3.65 | 3.65 | qfq | 131,979,800 | 480,697,767 | -1.62% |
| 2026-03-17 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | qfq | 138,711,913 | 523,519,596 | -2.11% |
| 2026-03-16 | 3.84 | 3.94 | 3.72 | 3.79 | 3.79 | qfq | 187,035,205 | 712,295,489 | -2.82% |
| 2026-03-13 | 3.98 | 4.03 | 3.88 | 3.90 | 3.90 | qfq | 253,092,628 | 999,281,179 | -4.18% |
| 2026-03-12 | 4.06 | 4.15 | 4.02 | 4.07 | 4.07 | qfq | 211,574,707 | 864,318,225 | 0.49% |
| 2026-03-11 | 4.00 | 4.08 | 3.95 | 4.05 | 4.05 | qfq | 196,409,473 | 791,724,280 | 1.76% |
| 2026-03-10 | 4.07 | 4.11 | 3.97 | 3.98 | 3.98 | qfq | 179,465,744 | 718,748,018 | -1.73% |
| 2026-03-09 | 4.01 | 4.07 | 3.88 | 4.05 | 4.05 | qfq | 217,520,196 | 866,037,379 | 0.25% |
| 2026-03-06 | 4.01 | 4.11 | 3.92 | 4.04 | 4.04 | qfq | 180,368,690 | 729,725,950 | 0.50% |
| 2026-03-05 | 4.11 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 182,043,021 | 738,861,825 | -0.50% |
| 2026-03-04 | 4.01 | 4.17 | 4.00 | 4.04 | 4.04 | qfq | 205,446,068 | 835,198,302 | -0.49% |
| 2026-03-03 | 4.25 | 4.32 | 4.04 | 4.06 | 4.06 | qfq | 335,567,625 | 1,389,841,322 | -4.92% |
| 2026-03-02 | 4.26 | 4.31 | 4.15 | 4.27 | 4.27 | qfq | 309,156,170 | 1,308,161,828 | 0.47% |
| 2026-02-27 | 4.08 | 4.27 | 4.06 | 4.25 | 4.25 | qfq | 294,352,591 | 1,238,648,164 | 3.91% |
| 2026-02-26 | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 217,302,132 | 891,942,331 | -0.97% |
| 2026-02-25 | 3.85 | 4.19 | 3.85 | 4.13 | 4.13 | qfq | 365,117,524 | 1,488,133,622 | 7.27% |
| 2026-02-24 | 3.66 | 3.90 | 3.66 | 3.85 | 3.85 | qfq | 243,128,036 | 922,999,915 | 7.24% |
| 2026-02-13 | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 114,911,637 | 415,654,888 | -2.45% |
| 2026-02-12 | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 115,651,448 | 426,994,594 | 0.55% |
| 2026-02-11 | 3.63 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 111,470,151 | 409,393,090 | 0.83% |
| 2026-02-10 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 89,013,515 | 324,230,524 | -1.36% |
| 2026-02-09 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 104,702,198 | 386,692,621 | 0.82% |
| 2026-02-06 | 3.61 | 3.73 | 3.57 | 3.65 | 3.65 | qfq | 124,891,234 | 457,422,707 | -0.54% |
| 2026-02-05 | 3.76 | 3.77 | 3.63 | 3.67 | 3.67 | qfq | 148,090,063 | 546,646,932 | -2.91% |
| 2026-02-04 | 3.73 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 185,915,205 | 693,035,097 | 2.16% |
| 2026-02-03 | 3.68 | 3.71 | 3.58 | 3.70 | 3.70 | qfq | 195,629,015 | 714,129,006 | 2.49% |
| 2026-02-02 | 3.77 | 3.83 | 3.60 | 3.61 | 3.61 | qfq | 304,073,832 | 1,128,375,615 | -5.74% |
| 2026-01-30 | 4.03 | 4.05 | 3.77 | 3.83 | 3.83 | qfq | 430,845,954 | 1,660,652,568 | -8.59% |
| 2026-01-29 | 4.34 | 4.49 | 4.13 | 4.19 | 4.19 | qfq | 494,586,279 | 2,102,912,410 | -3.23% |
| 2026-01-28 | 4.02 | 4.39 | 3.92 | 4.33 | 4.33 | qfq | 617,601,693 | 2,573,415,326 | 8.52% |
| 2026-01-27 | 4.24 | 4.25 | 3.88 | 3.99 | 3.99 | qfq | 630,404,093 | 2,537,710,980 | -5.90% |
| 2026-01-26 | 3.88 | 4.24 | 3.88 | 4.24 | 4.24 | qfq | 241,928,752 | 1,006,083,584 | 10.13% |
| 2026-01-23 | 3.74 | 3.86 | 3.71 | 3.85 | 3.85 | qfq | 273,540,175 | 1,040,633,183 | 2.67% |
| 2026-01-22 | 3.64 | 3.77 | 3.62 | 3.75 | 3.75 | qfq | 276,456,166 | 1,027,506,159 | 2.74% |
| 2026-01-21 | 3.56 | 3.73 | 3.54 | 3.65 | 3.65 | qfq | 326,113,225 | 1,186,198,066 | 2.53% |
| 2026-01-20 | 3.52 | 3.59 | 3.43 | 3.56 | 3.56 | qfq | 201,782,020 | 708,526,372 | 0.85% |
| 2026-01-19 | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 209,860,148 | 734,355,172 | 0.57% |
| 2026-01-16 | 3.54 | 3.63 | 3.49 | 3.51 | 3.51 | qfq | 234,214,084 | 833,308,914 | -0.28% |
| 2026-01-15 | 3.46 | 3.61 | 3.44 | 3.52 | 3.52 | qfq | 267,670,360 | 948,373,676 | 1.44% |
| 2026-01-14 | 3.53 | 3.60 | 3.41 | 3.47 | 3.47 | qfq | 265,034,075 | 931,249,283 | -1.98% |
| 2026-01-13 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | qfq | 265,730,597 | 947,588,975 | -2.48% |
| 2026-01-12 | 3.61 | 3.65 | 3.55 | 3.63 | 3.63 | qfq | 278,558,785 | 1,002,886,116 | 1.40% |
| 2026-01-09 | 3.47 | 3.66 | 3.47 | 3.58 | 3.58 | qfq | 316,962,458 | 1,133,365,439 | 2.58% |
| 2026-01-08 | 3.50 | 3.59 | 3.45 | 3.49 | 3.49 | qfq | 256,090,882 | 901,734,751 | -1.13% |
| 2026-01-07 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | qfq | 467,894,893 | 1,645,541,373 | 0.00% |
| 2026-01-06 | 3.22 | 3.53 | 3.21 | 3.53 | 3.53 | qfq | 391,791,447 | 1,352,725,118 | 9.97% |
| 2026-01-05 | 3.15 | 3.27 | 3.14 | 3.21 | 3.21 | qfq | 166,412,098 | 533,420,721 | 3.55% |
| 2025-12-31 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 83,166,042 | 258,195,129 | 0.00% |
| 2025-12-30 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 93,101,357 | 287,348,862 | -0.32% |
| 2025-12-29 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 101,310,127 | 316,573,881 | -0.64% |
| 2025-12-26 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 124,443,893 | 387,959,324 | 2.29% |
| 2025-12-25 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 65,376,938 | 199,517,696 | 0.33% |
| 2025-12-24 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 75,350,474 | 230,480,392 | -0.33% |
| 2025-12-23 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 78,126,694 | 239,867,311 | -0.97% |
| 2025-12-22 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 110,938,458 | 342,395,585 | 1.31% |
| 2025-12-19 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 127,559,911 | 385,994,979 | 3.04% |
| 2025-12-18 | 2.93 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 73,797,084 | 219,409,892 | 0.68% |
| 2025-12-17 | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 77,743,767 | 226,876,514 | 1.38% |
| 2025-12-16 | 2.98 | 2.99 | 2.87 | 2.90 | 2.90 | qfq | 110,452,846 | 320,970,847 | -3.01% |
| 2025-12-15 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | qfq | 73,147,535 | 218,564,962 | -0.33% |
| 2025-12-12 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | qfq | 70,807,077 | 212,191,412 | 1.35% |
| 2025-12-11 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | qfq | 75,642,838 | 225,738,759 | -1.33% |
| 2025-12-10 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 64,549,439 | 193,899,151 | 0.33% |
| 2025-12-09 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | qfq | 135,204,939 | 408,287,863 | -3.55% |
| 2025-12-08 | 3.12 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 89,378,337 | 276,351,843 | -0.64% |
| 2025-12-05 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | qfq | 124,437,847 | 383,846,324 | 2.63% |
| 2025-12-04 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 83,500,949 | 254,768,087 | -0.98% |
| 2025-12-03 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 88,610,226 | 271,148,621 | 0.33% |
| 2025-12-02 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 68,840,777 | 210,076,664 | -0.65% |
| 2025-12-01 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 110,258,482 | 340,671,916 | 0.65% |
| 2025-11-28 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | qfq | 145,549,674 | 443,768,830 | 3.03% |
| 2025-11-27 | 2.99 | 3.02 | 2.97 | 2.97 | 2.97 | qfq | 80,698,007 | 241,379,414 | -0.67% |
| 2025-11-26 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 81,017,747 | 244,190,422 | -0.99% |
| 2025-11-25 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 105,435,305 | 318,555,713 | 1.00% |
| 2025-11-24 | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | qfq | 114,518,149 | 342,503,610 | -0.66% |
| 2025-11-21 | 3.16 | 3.17 | 3.00 | 3.01 | 3.01 | qfq | 194,323,322 | 596,484,784 | -6.23% |
| 2025-11-20 | 3.20 | 3.29 | 3.18 | 3.21 | 3.21 | qfq | 130,203,595 | 419,650,745 | 0.63% |
| 2025-11-19 | 3.21 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 137,116,006 | 438,214,900 | -0.93% |
| 2025-11-18 | 3.34 | 3.38 | 3.20 | 3.22 | 3.22 | qfq | 216,551,035 | 706,973,697 | -4.45% |
| 2025-11-17 | 3.33 | 3.40 | 3.28 | 3.37 | 3.37 | qfq | 209,753,555 | 700,631,850 | 0.90% |
| 2025-11-14 | 3.29 | 3.40 | 3.28 | 3.34 | 3.34 | qfq | 231,418,915 | 775,406,174 | 0.30% |
| 2025-11-13 | 3.24 | 3.38 | 3.23 | 3.33 | 3.33 | qfq | 280,626,663 | 930,234,086 | 2.78% |
| 2025-11-12 | 3.26 | 3.31 | 3.20 | 3.24 | 3.24 | qfq | 178,402,621 | 578,717,837 | -0.92% |
| 2025-11-11 | 3.24 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 215,261,108 | 705,005,597 | 1.24% |
| 2025-11-10 | 3.23 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 206,110,050 | 671,294,226 | 0.31% |
| 2025-11-07 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 187,029,674 | 603,246,757 | 0.31% |
| 2025-11-06 | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 352,427,365 | 1,130,260,462 | -1.23% |
| 2025-11-05 | 2.93 | 3.25 | 2.92 | 3.25 | 3.25 | qfq | 224,917,678 | 710,084,790 | 10.17% |
| 2025-11-04 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 105,864,815 | 314,440,358 | -2.32% |
| 2025-11-03 | 3.04 | 3.09 | 2.97 | 3.02 | 3.02 | qfq | 103,700,487 | 311,431,758 | 0.00% |
| 2025-10-31 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 130,551,200 | 397,323,313 | -0.66% |
| 2025-10-30 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 101,264,539 | 307,836,203 | -0.33% |
| 2025-10-29 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | qfq | 122,143,999 | 368,918,063 | 2.69% |
| 2025-10-28 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 106,958,664 | 320,123,414 | -1.98% |
| 2025-10-27 | 2.98 | 3.12 | 2.97 | 3.03 | 3.03 | qfq | 193,259,891 | 590,229,197 | 3.06% |
| 2025-10-24 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | qfq | 98,567,901 | 291,774,699 | -1.34% |
| 2025-10-23 | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 91,199,139 | 268,639,379 | 0.68% |
| 2025-10-22 | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 77,300,005 | 227,899,872 | 0.00% |
| 2025-10-21 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 84,764,491 | 250,713,103 | 1.02% |
| 2025-10-20 | 3.00 | 3.01 | 2.91 | 2.93 | 2.93 | qfq | 120,100,003 | 353,620,166 | -1.35% |
| 2025-10-17 | 3.03 | 3.09 | 2.96 | 2.97 | 2.97 | qfq | 131,385,058 | 396,932,480 | -1.66% |
| 2025-10-16 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 141,610,254 | 431,799,139 | -1.63% |
| 2025-10-15 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | qfq | 120,218,281 | 369,261,362 | -0.32% |
| 2025-10-14 | 3.16 | 3.22 | 3.06 | 3.08 | 3.08 | qfq | 196,758,941 | 616,693,822 | -1.60% |
| 2025-10-13 | 3.02 | 3.16 | 3.00 | 3.13 | 3.13 | qfq | 195,022,790 | 600,440,837 | 0.64% |
| 2025-10-10 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 167,367,967 | 522,570,592 | -0.64% |
| 2025-10-09 | 3.11 | 3.13 | 3.07 | 3.13 | 3.13 | qfq | 274,398,522 | 851,817,461 | 1.95% |
| 2025-09-30 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 369,788,308 | 1,131,272,823 | -0.32% |
| 2025-09-29 | 2.81 | 3.08 | 2.77 | 3.08 | 3.08 | qfq | 242,980,248 | 724,146,327 | 10.00% |
| 2025-09-26 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 63,760,501 | 179,442,990 | -0.36% |
| 2025-09-25 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 82,170,665 | 232,389,910 | -0.71% |
| 2025-09-24 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 54,383,240 | 153,541,311 | 0.35% |
| 2025-09-23 | 2.86 | 2.86 | 2.76 | 2.82 | 2.82 | qfq | 112,482,924 | 314,894,898 | -1.74% |
| 2025-09-22 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | qfq | 90,943,498 | 259,450,191 | -0.69% |
| 2025-09-19 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 106,285,659 | 309,483,365 | -1.70% |
| 2025-09-18 | 2.98 | 3.02 | 2.90 | 2.94 | 2.94 | qfq | 157,085,247 | 465,668,521 | -2.00% |
| 2025-09-17 | 2.95 | 3.04 | 2.90 | 3.00 | 3.00 | qfq | 178,423,179 | 529,050,256 | 1.35% |
| 2025-09-16 | 2.97 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 134,475,686 | 393,678,579 | -0.34% |
| 2025-09-15 | 2.98 | 3.05 | 2.95 | 2.97 | 2.97 | qfq | 150,405,511 | 449,209,244 | 0.34% |
| 2025-09-12 | 2.91 | 2.98 | 2.88 | 2.96 | 2.96 | qfq | 174,804,342 | 514,177,944 | 1.72% |
| 2025-09-11 | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 110,384,130 | 320,046,821 | 0.34% |
| 2025-09-10 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 110,890,332 | 320,354,996 | -1.02% |
| 2025-09-09 | 2.91 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 172,651,471 | 505,983,137 | 0.34% |
| 2025-09-08 | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 158,762,631 | 461,252,014 | 2.46% |
| 2025-09-05 | 2.77 | 2.85 | 2.76 | 2.85 | 2.85 | qfq | 115,069,914 | 323,102,099 | 2.89% |
| 2025-09-04 | 2.80 | 2.85 | 2.74 | 2.77 | 2.77 | qfq | 120,931,356 | 337,840,502 | -1.07% |
| 2025-09-03 | 2.89 | 2.91 | 2.79 | 2.80 | 2.80 | qfq | 118,709,877 | 336,739,449 | -2.44% |
| 2025-09-02 | 2.87 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 156,031,051 | 447,193,955 | 0.00% |
| 2025-09-01 | 2.80 | 2.87 | 2.75 | 2.87 | 2.87 | qfq | 180,553,965 | 512,763,973 | 2.87% |
| 2025-08-29 | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 103,661,136 | 289,929,057 | 0.36% |
| 2025-08-28 | 2.76 | 2.81 | 2.70 | 2.78 | 2.78 | qfq | 123,471,635 | 340,035,277 | 0.72% |
| 2025-08-27 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | qfq | 139,059,394 | 390,205,837 | -2.82% |
| 2025-08-26 | 2.83 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 127,823,547 | 360,264,696 | -0.35% |
| 2025-08-25 | 2.83 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 160,094,060 | 456,617,422 | 1.42% |
| 2025-08-22 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 96,542,258 | 271,015,409 | 0.36% |
| 2025-08-21 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 109,381,138 | 306,481,037 | 0.00% |
| 2025-08-20 | 2.74 | 2.83 | 2.72 | 2.80 | 2.80 | qfq | 147,972,390 | 412,998,558 | 2.19% |
| 2025-08-19 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 78,671,869 | 216,069,857 | -0.36% |
| 2025-08-18 | 2.75 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 96,054,740 | 263,999,463 | 0.00% |
| 2025-08-15 | 2.67 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 114,910,662 | 313,479,086 | 3.00% |
| 2025-08-14 | 2.73 | 2.74 | 2.67 | 2.67 | 2.67 | qfq | 89,536,942 | 241,714,050 | -2.20% |
| 2025-08-13 | 2.74 | 2.77 | 2.73 | 2.73 | 2.73 | qfq | 74,606,592 | 204,673,903 | -0.36% |
| 2025-08-12 | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 62,983,080 | 171,990,346 | -0.36% |
| 2025-08-11 | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 91,144,328 | 250,033,766 | 1.48% |
| 2025-08-08 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | qfq | 60,892,964 | 164,810,578 | 0.37% |
| 2025-08-07 | 2.70 | 2.71 | 2.66 | 2.70 | 2.70 | qfq | 67,852,309 | 182,463,891 | 0.00% |
| 2025-08-06 | 2.69 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 62,173,228 | 167,892,406 | 0.37% |
| 2025-08-05 | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | qfq | 77,253,861 | 208,005,686 | 0.37% |
| 2025-08-04 | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | qfq | 55,204,392 | 147,234,767 | 0.00% |
| 2025-08-01 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | qfq | 58,691,950 | 157,443,307 | -0.74% |
| 2025-07-31 | 2.77 | 2.78 | 2.68 | 2.70 | 2.70 | qfq | 128,744,252 | 349,425,199 | -3.23% |
| 2025-07-30 | 2.81 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 99,157,964 | 277,250,136 | -0.36% |
| 2025-07-29 | 2.80 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 106,244,427 | 295,481,651 | -0.36% |
| 2025-07-28 | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 115,330,593 | 323,204,392 | -1.06% |
| 2025-07-25 | 2.90 | 2.91 | 2.84 | 2.84 | 2.84 | qfq | 122,801,678 | 351,057,850 | -2.07% |
| 2025-07-24 | 2.82 | 2.91 | 2.80 | 2.90 | 2.90 | qfq | 181,684,595 | 522,121,943 | 2.11% |
| 2025-07-23 | 2.93 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 221,681,907 | 638,998,134 | -1.05% |
| 2025-07-22 | 2.78 | 2.88 | 2.77 | 2.87 | 2.87 | qfq | 237,289,131 | 671,250,067 | 3.61% |
| 2025-07-21 | 2.73 | 2.87 | 2.73 | 2.77 | 2.77 | qfq | 260,844,984 | 728,825,391 | 4.14% |
| 2025-07-18 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 88,678,937 | 235,321,790 | 1.14% |
| 2025-07-17 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 67,398,298 | 176,577,982 | 1.15% |
| 2025-07-16 | 2.61 | 2.63 | 2.59 | 2.60 | 2.60 | qfq | 61,696,494 | 160,738,547 | -0.76% |
| 2025-07-15 | 2.65 | 2.68 | 2.60 | 2.62 | 2.62 | qfq | 92,513,319 | 243,841,351 | -1.13% |
| 2025-07-14 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | qfq | 101,154,801 | 270,374,014 | -2.21% |
| 2025-07-11 | 2.65 | 2.75 | 2.65 | 2.71 | 2.71 | qfq | 162,844,207 | 440,078,796 | 2.26% |
| 2025-07-10 | 2.60 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 100,836,914 | 266,032,955 | 1.53% |
| 2025-07-09 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 63,186,581 | 165,420,190 | -0.38% |
| 2025-07-08 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 70,724,008 | 184,714,733 | 1.16% |
| 2025-07-07 | 2.58 | 2.60 | 2.57 | 2.59 | 2.59 | qfq | 42,512,673 | 109,916,800 | 0.00% |
| 2025-07-04 | 2.60 | 2.62 | 2.59 | 2.59 | 2.59 | qfq | 67,696,153 | 176,484,121 | -0.38% |
| 2025-07-03 | 2.62 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 71,928,648 | 186,614,366 | -0.76% |
| 2025-07-02 | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | qfq | 114,269,124 | 296,509,909 | 1.95% |
| 2025-07-01 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 53,996,792 | 138,247,472 | 0.39% |
| 2025-06-30 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 46,355,125 | 118,311,426 | 0.39% |
| 2025-06-27 | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 66,014,035 | 169,259,634 | 0.39% |
| 2025-06-26 | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | qfq | 47,061,364 | 120,273,278 | -0.39% |
| 2025-06-25 | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | qfq | 53,681,718 | 136,592,561 | 0.39% |
| 2025-06-24 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | qfq | 45,823,075 | 115,897,825 | 1.20% |
| 2025-06-23 | 2.47 | 2.51 | 2.46 | 2.51 | 2.51 | qfq | 39,857,115 | 99,480,916 | 1.21% |
| 2025-06-20 | 2.48 | 2.50 | 2.47 | 2.48 | 2.48 | qfq | 32,633,104 | 81,176,504 | 0.00% |
| 2025-06-19 | 2.52 | 2.53 | 2.47 | 2.48 | 2.48 | qfq | 55,422,501 | 138,080,272 | -1.59% |
| 2025-06-18 | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 40,276,574 | 101,590,906 | -0.79% |
| 2025-06-17 | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | qfq | 57,285,882 | 145,402,373 | 0.79% |
| 2025-06-16 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 48,412,018 | 122,242,697 | -0.40% |
| 2025-06-13 | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 64,608,882 | 164,326,245 | -0.39% |
| 2025-06-12 | 2.58 | 2.59 | 2.54 | 2.54 | 2.54 | qfq | 63,009,582 | 160,797,585 | -1.55% |
| 2025-06-11 | 2.56 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 67,411,110 | 174,184,320 | 0.78% |
| 2025-06-10 | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 60,856,259 | 155,835,242 | -0.39% |
| 2025-06-09 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 49,137,520 | 126,219,538 | 0.78% |
| 2025-06-06 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 51,552,643 | 131,719,112 | 0.79% |
| 2025-06-05 | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | qfq | 36,754,733 | 93,195,006 | -0.39% |
| 2025-06-04 | 2.49 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 58,492,704 | 147,948,737 | 1.60% |
| 2025-06-03 | 2.51 | 2.52 | 2.49 | 2.50 | 2.50 | qfq | 57,561,639 | 143,973,836 | 0.00% |
| 2025-05-30 | 2.55 | 2.56 | 2.50 | 2.50 | 2.50 | qfq | 96,749,101 | 243,572,155 | -2.34% |
| 2025-05-29 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | qfq | 40,802,737 | 103,981,867 | 1.19% |
| 2025-05-28 | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 38,222,324 | 96,900,540 | -1.17% |
| 2025-05-27 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 35,865,607 | 91,517,121 | -0.39% |
| 2025-05-26 | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | qfq | 37,802,155 | 96,640,551 | 0.78% |
| 2025-05-23 | 2.57 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 46,597,896 | 119,916,854 | -0.78% |
| 2025-05-22 | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | qfq | 55,666,406 | 144,267,432 | -1.91% |
| 2025-05-21 | 2.62 | 2.63 | 2.60 | 2.62 | 2.62 | qfq | 42,691,431 | 111,745,619 | 0.00% |
| 2025-05-20 | 2.63 | 2.63 | 2.60 | 2.62 | 2.62 | qfq | 50,496,930 | 132,101,106 | -0.38% |
| 2025-05-19 | 2.62 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 53,106,942 | 138,854,355 | 0.77% |
| 2025-05-16 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 53,967,199 | 141,535,418 | -0.76% |
| 2025-05-15 | 2.67 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 62,996,050 | 166,493,197 | -1.50% |
| 2025-05-14 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 76,873,165 | 204,195,598 | 1.52% |
| 2025-05-13 | 2.68 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 54,386,953 | 143,841,604 | -0.75% |
| 2025-05-12 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 52,873,521 | 139,711,009 | 0.76% |
| 2025-05-09 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 46,635,135 | 123,195,171 | -1.13% |
| 2025-05-08 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | qfq | 56,209,761 | 149,509,536 | 0.38% |
| 2025-05-07 | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 54,647,934 | 144,530,783 | 0.76% |
| 2025-05-06 | 2.56 | 2.63 | 2.56 | 2.63 | 2.63 | qfq | 84,233,565 | 219,449,552 | 3.14% |
| 2025-04-30 | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 58,466,748 | 149,411,734 | -0.78% |
| 2025-04-29 | 2.56 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 49,921,973 | 128,516,838 | 0.39% |
| 2025-04-28 | 2.68 | 2.69 | 2.55 | 2.56 | 2.56 | qfq | 129,200,500 | 335,056,478 | -5.54% |
| 2025-04-25 | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 69,863,384 | 189,228,203 | 1.12% |
| 2025-04-24 | 2.70 | 2.71 | 2.67 | 2.68 | 2.68 | qfq | 47,086,021 | 126,569,945 | -0.37% |
| 2025-04-23 | 2.68 | 2.70 | 2.67 | 2.69 | 2.69 | qfq | 46,445,376 | 124,840,185 | 0.00% |
| 2025-04-22 | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 44,138,795 | 118,956,122 | 0.37% |
| 2025-04-21 | 2.65 | 2.69 | 2.64 | 2.68 | 2.68 | qfq | 44,699,300 | 119,489,448 | 1.13% |
| 2025-04-18 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 41,759,400 | 110,122,269 | 0.00% |
| 2025-04-17 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | qfq | 41,141,300 | 109,462,413 | -0.38% |
| 2025-04-16 | 2.69 | 2.70 | 2.62 | 2.66 | 2.66 | qfq | 55,193,013 | 146,409,584 | -1.12% |
| 2025-04-15 | 2.73 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 67,966,168 | 183,778,702 | 0.00% |
| 2025-04-14 | 2.66 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 71,489,847 | 192,290,308 | 1.89% |
| 2025-04-11 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 54,558,085 | 144,132,807 | 0.00% |
| 2025-04-10 | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 77,438,350 | 205,315,554 | 0.76% |
| 2025-04-09 | 2.53 | 2.63 | 2.44 | 2.62 | 2.62 | qfq | 96,376,838 | 245,734,648 | 2.34% |
| 2025-04-08 | 2.54 | 2.58 | 2.49 | 2.56 | 2.56 | qfq | 108,697,981 | 277,004,292 | -0.39% |
| 2025-04-07 | 2.73 | 2.74 | 2.57 | 2.57 | 2.57 | qfq | 121,270,176 | 317,945,065 | -9.82% |
| 2025-04-03 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 47,162,865 | 134,637,674 | -0.35% |
| 2025-04-02 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 38,119,206 | 109,074,800 | 0.35% |
| 2025-04-01 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | qfq | 58,850,990 | 168,036,161 | 0.71% |
| 2025-03-31 | 2.87 | 2.89 | 2.80 | 2.83 | 2.83 | qfq | 89,596,471 | 254,410,530 | -2.08% |
| 2025-03-28 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 84,820,593 | 246,162,773 | -1.70% |
| 2025-03-27 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 86,588,305 | 254,650,719 | -1.01% |
| 2025-03-26 | 2.98 | 3.05 | 2.97 | 2.97 | 2.97 | qfq | 125,265,751 | 376,477,677 | -0.34% |
| 2025-03-25 | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 127,734,007 | 378,231,084 | 1.71% |
| 2025-03-24 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 99,090,844 | 289,267,136 | 0.34% |
| 2025-03-21 | 2.97 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 103,077,745 | 304,338,870 | -1.68% |
| 2025-03-20 | 2.98 | 3.02 | 2.97 | 2.97 | 2.97 | qfq | 78,309,709 | 234,170,997 | -0.34% |
| 2025-03-19 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 74,474,165 | 221,885,948 | -0.33% |
| 2025-03-18 | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 80,684,166 | 241,987,284 | -0.66% |
| 2025-03-17 | 3.03 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 102,967,359 | 311,949,633 | -0.99% |
| 2025-03-14 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 125,855,480 | 381,275,368 | 1.33% |
| 2025-03-13 | 3.02 | 3.05 | 2.94 | 3.00 | 3.00 | qfq | 105,451,774 | 314,107,741 | -0.66% |
| 2025-03-12 | 3.03 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 125,381,854 | 379,365,930 | 0.00% |
| 2025-03-11 | 2.93 | 3.02 | 2.91 | 3.02 | 3.02 | qfq | 137,714,491 | 410,435,481 | 2.37% |
| 2025-03-10 | 2.97 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 83,289,517 | 245,748,755 | -0.34% |
| 2025-03-07 | 2.94 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 142,940,819 | 424,244,549 | 0.68% |
| 2025-03-06 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | qfq | 107,115,806 | 314,983,092 | 0.68% |
| 2025-03-05 | 2.93 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 81,646,183 | 236,569,110 | -0.34% |
| 2025-03-04 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 78,979,583 | 230,007,078 | 0.69% |
| 2025-03-03 | 2.85 | 2.96 | 2.85 | 2.91 | 2.91 | qfq | 131,280,662 | 383,509,204 | 2.11% |
| 2025-02-28 | 2.92 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 89,601,997 | 257,677,044 | -2.40% |
| 2025-02-27 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | qfq | 109,463,983 | 319,396,457 | -1.35% |
| 2025-02-26 | 2.89 | 2.97 | 2.88 | 2.96 | 2.96 | qfq | 142,371,129 | 416,924,876 | 2.42% |
| 2025-02-25 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | qfq | 108,648,040 | 312,948,985 | 0.35% |
| 2025-02-24 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | qfq | 100,706,697 | 292,429,668 | -1.03% |
| 2025-02-21 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 128,094,760 | 374,723,223 | -1.69% |
| 2025-02-20 | 2.90 | 2.99 | 2.88 | 2.96 | 2.96 | qfq | 179,741,672 | 530,505,915 | 2.42% |
| 2025-02-19 | 2.84 | 2.93 | 2.83 | 2.89 | 2.89 | qfq | 146,632,208 | 422,010,565 | 1.05% |
| 2025-02-18 | 2.85 | 2.97 | 2.84 | 2.86 | 2.86 | qfq | 206,512,260 | 596,821,836 | 1.78% |
| 2025-02-17 | 2.80 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 72,951,276 | 204,423,732 | 0.36% |
| 2025-02-14 | 2.80 | 2.81 | 2.78 | 2.80 | 2.80 | qfq | 64,079,452 | 178,936,748 | 0.00% |
| 2025-02-13 | 2.83 | 2.84 | 2.80 | 2.80 | 2.80 | qfq | 85,454,599 | 241,122,488 | -1.06% |
| 2025-02-12 | 2.82 | 2.83 | 2.78 | 2.83 | 2.83 | qfq | 79,804,170 | 224,216,533 | 1.07% |
| 2025-02-11 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 79,245,122 | 222,479,054 | -1.75% |
| 2025-02-10 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 88,030,752 | 250,768,323 | 0.00% |
| 2025-02-07 | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 97,111,913 | 275,956,307 | 1.06% |
| 2025-02-06 | 2.77 | 2.83 | 2.75 | 2.82 | 2.82 | qfq | 86,081,065 | 240,839,155 | 1.81% |
| 2025-02-05 | 2.76 | 2.78 | 2.73 | 2.77 | 2.77 | qfq | 52,560,465 | 145,062,049 | 1.09% |
| 2025-01-27 | 2.76 | 2.81 | 2.74 | 2.74 | 2.74 | qfq | 63,426,861 | 175,758,112 | -0.36% |
| 2025-01-24 | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | qfq | 59,678,808 | 164,306,195 | 0.73% |
| 2025-01-23 | 2.77 | 2.81 | 2.73 | 2.73 | 2.73 | qfq | 61,586,561 | 170,658,088 | -0.36% |
| 2025-01-22 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 40,559,124 | 110,998,280 | -0.36% |
| 2025-01-21 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 59,914,485 | 165,210,767 | -1.43% |
| 2025-01-20 | 2.80 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 65,199,264 | 182,155,372 | 0.36% |
| 2025-01-17 | 2.77 | 2.79 | 2.74 | 2.78 | 2.78 | qfq | 51,395,402 | 142,425,375 | 0.00% |
| 2025-01-16 | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | qfq | 82,680,762 | 230,374,959 | 1.46% |
| 2025-01-15 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 61,827,251 | 170,005,393 | -1.08% |
| 2025-01-14 | 2.69 | 2.78 | 2.69 | 2.77 | 2.77 | qfq | 81,766,577 | 224,415,279 | 2.59% |
| 2025-01-13 | 2.65 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 63,257,248 | 169,423,873 | 1.50% |
| 2025-01-10 | 2.71 | 2.75 | 2.66 | 2.66 | 2.66 | qfq | 57,094,280 | 154,182,030 | -2.21% |
| 2025-01-09 | 2.71 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 43,917,586 | 119,696,217 | -0.37% |
| 2025-01-08 | 2.77 | 2.78 | 2.68 | 2.73 | 2.73 | qfq | 73,062,770 | 198,822,610 | -1.80% |
| 2025-01-07 | 2.76 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 57,487,462 | 158,155,305 | 1.09% |
| 2025-01-06 | 2.72 | 2.81 | 2.71 | 2.75 | 2.75 | qfq | 77,834,151 | 214,744,203 | 0.73% |
| 2025-01-03 | 2.81 | 2.84 | 2.72 | 2.73 | 2.73 | qfq | 85,294,581 | 236,828,534 | -2.50% |
| 2025-01-02 | 2.87 | 2.90 | 2.77 | 2.80 | 2.80 | qfq | 88,265,851 | 251,099,445 | -2.78% |
| 2024-12-31 | 2.96 | 2.98 | 2.86 | 2.88 | 2.88 | qfq | 87,787,987 | 255,018,456 | -2.70% |
| 2024-12-30 | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 84,051,711 | 249,562,362 | -1.66% |
| 2024-12-27 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 79,258,764 | 239,695,828 | 0.67% |
| 2024-12-26 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 54,293,277 | 162,843,739 | 0.00% |
| 2024-12-25 | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | qfq | 69,614,687 | 207,281,081 | -1.32% |
| 2024-12-24 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 77,467,700 | 233,814,689 | 0.33% |
| 2024-12-23 | 3.12 | 3.14 | 3.01 | 3.02 | 3.02 | qfq | 98,962,519 | 302,404,751 | -2.89% |
| 2024-12-20 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | qfq | 76,888,288 | 239,594,051 | -0.96% |
| 2024-12-19 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | qfq | 86,149,439 | 268,616,127 | 0.00% |
| 2024-12-18 | 3.14 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 95,296,925 | 300,287,343 | 0.32% |
| 2024-12-17 | 3.23 | 3.24 | 3.11 | 3.13 | 3.13 | qfq | 132,330,619 | 417,286,944 | -2.49% |
| 2024-12-16 | 3.22 | 3.31 | 3.19 | 3.21 | 3.21 | qfq | 142,978,169 | 462,657,848 | -0.31% |
| 2024-12-13 | 3.34 | 3.36 | 3.21 | 3.22 | 3.22 | qfq | 206,102,165 | 674,013,959 | -4.17% |
| 2024-12-12 | 3.40 | 3.44 | 3.32 | 3.36 | 3.36 | qfq | 198,203,392 | 667,186,810 | -1.18% |
| 2024-12-11 | 3.30 | 3.47 | 3.29 | 3.40 | 3.40 | qfq | 319,618,319 | 1,084,450,130 | -0.29% |
| 2024-12-10 | 3.53 | 3.62 | 3.38 | 3.41 | 3.41 | qfq | 728,250,526 | 2,542,243,797 | 1.49% |
| 2024-12-09 | 3.12 | 3.36 | 3.11 | 3.36 | 3.36 | qfq | 354,543,155 | 1,175,483,489 | 10.16% |
| 2024-12-06 | 2.96 | 3.09 | 2.95 | 3.05 | 3.05 | qfq | 164,469,111 | 497,786,838 | 3.39% |
| 2024-12-05 | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | qfq | 66,857,064 | 196,795,396 | -0.34% |
| 2024-12-04 | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 85,293,536 | 252,713,240 | -0.34% |
| 2024-12-03 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 66,485,787 | 196,874,003 | 0.34% |
| 2024-12-02 | 2.87 | 2.97 | 2.86 | 2.96 | 2.96 | qfq | 99,346,004 | 290,909,067 | 2.78% |
| 2024-11-29 | 2.85 | 2.89 | 2.81 | 2.88 | 2.88 | qfq | 70,545,353 | 201,838,659 | 1.05% |
| 2024-11-28 | 2.86 | 2.90 | 2.85 | 2.85 | 2.85 | qfq | 68,255,641 | 195,902,590 | 0.00% |
| 2024-11-27 | 2.84 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 72,059,046 | 202,980,076 | 0.35% |
| 2024-11-26 | 2.86 | 2.89 | 2.84 | 2.84 | 2.84 | qfq | 53,551,785 | 153,217,112 | -0.70% |
| 2024-11-25 | 2.89 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 71,008,777 | 204,107,573 | -0.35% |
| 2024-11-22 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | qfq | 100,914,522 | 294,332,297 | -3.37% |
| 2024-11-21 | 2.96 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 67,175,295 | 199,116,204 | 0.00% |
| 2024-11-20 | 2.93 | 3.00 | 2.91 | 2.97 | 2.97 | qfq | 88,499,880 | 262,444,582 | 1.02% |
| 2024-11-19 | 2.92 | 2.94 | 2.85 | 2.94 | 2.94 | qfq | 99,682,324 | 288,520,435 | 0.68% |
| 2024-11-18 | 2.93 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 115,300,144 | 339,662,280 | 0.00% |
| 2024-11-15 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 145,694,436 | 431,366,022 | -3.95% |
| 2024-11-14 | 3.03 | 3.15 | 3.01 | 3.04 | 3.04 | qfq | 197,308,148 | 610,190,425 | 0.00% |
| 2024-11-13 | 3.00 | 3.08 | 2.99 | 3.04 | 3.04 | qfq | 111,353,811 | 337,429,868 | 0.66% |
| 2024-11-12 | 3.08 | 3.12 | 2.99 | 3.02 | 3.02 | qfq | 165,777,270 | 507,758,848 | -1.95% |
| 2024-11-11 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 138,297,183 | 425,000,722 | 0.00% |
| 2024-11-08 | 3.22 | 3.24 | 3.07 | 3.08 | 3.08 | qfq | 236,040,543 | 740,310,221 | -3.14% |
| 2024-11-07 | 3.10 | 3.23 | 3.08 | 3.18 | 3.18 | qfq | 233,144,478 | 736,120,075 | 2.25% |
| 2024-11-06 | 3.11 | 3.17 | 3.08 | 3.11 | 3.11 | qfq | 227,507,870 | 711,288,013 | 0.00% |
| 2024-11-05 | 2.97 | 3.15 | 2.97 | 3.11 | 3.11 | qfq | 302,477,015 | 928,820,856 | 3.67% |
| 2024-11-04 | 3.08 | 3.08 | 2.93 | 3.00 | 3.00 | qfq | 323,585,060 | 964,240,029 | -3.85% |
| 2024-11-01 | 2.88 | 3.17 | 2.86 | 3.12 | 3.12 | qfq | 516,582,393 | 1,590,770,409 | 8.33% |
| 2024-10-31 | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | qfq | 131,773,145 | 380,127,378 | 0.70% |
| 2024-10-30 | 2.82 | 2.90 | 2.80 | 2.86 | 2.86 | qfq | 134,003,671 | 381,050,060 | 1.06% |
| 2024-10-29 | 2.93 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 139,339,472 | 398,481,858 | -3.41% |
| 2024-10-28 | 2.86 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 155,927,957 | 454,953,219 | 3.17% |
| 2024-10-25 | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | qfq | 140,375,633 | 396,108,593 | 2.90% |
| 2024-10-24 | 2.79 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 75,214,179 | 207,751,275 | -1.43% |
| 2024-10-23 | 2.80 | 2.83 | 2.77 | 2.80 | 2.80 | qfq | 128,861,442 | 360,742,899 | 0.36% |
| 2024-10-22 | 2.68 | 2.80 | 2.66 | 2.79 | 2.79 | qfq | 168,028,603 | 461,337,967 | 3.72% |
| 2024-10-21 | 2.73 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 121,637,413 | 328,560,134 | -1.10% |
| 2024-10-18 | 2.65 | 2.76 | 2.59 | 2.72 | 2.72 | qfq | 167,181,043 | 445,156,896 | 1.49% |
| 2024-10-17 | 2.80 | 2.81 | 2.68 | 2.68 | 2.68 | qfq | 127,610,558 | 348,079,548 | -3.60% |
| 2024-10-16 | 2.65 | 2.85 | 2.63 | 2.78 | 2.78 | qfq | 170,361,497 | 468,471,546 | 4.12% |
| 2024-10-15 | 2.73 | 2.76 | 2.67 | 2.67 | 2.67 | qfq | 95,261,898 | 258,834,479 | -2.91% |
| 2024-10-14 | 2.74 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 89,935,756 | 245,683,749 | 1.10% |
| 2024-10-11 | 2.81 | 2.82 | 2.68 | 2.72 | 2.72 | qfq | 97,364,069 | 267,432,301 | -3.20% |
| 2024-10-10 | 2.83 | 2.90 | 2.75 | 2.81 | 2.81 | qfq | 139,246,521 | 395,241,800 | 1.08% |
| 2024-10-09 | 3.01 | 3.01 | 2.77 | 2.78 | 2.78 | qfq | 203,652,441 | 586,326,072 | -9.45% |
| 2024-10-08 | 3.25 | 3.25 | 2.92 | 3.07 | 3.07 | qfq | 333,335,836 | 1,030,231,021 | 4.07% |
| 2024-09-30 | 2.81 | 2.95 | 2.77 | 2.95 | 2.95 | qfq | 251,301,527 | 726,161,860 | 10.07% |
| 2024-09-27 | 2.58 | 2.74 | 2.56 | 2.68 | 2.68 | qfq | 163,281,223 | 430,568,527 | 5.93% |
| 2024-09-26 | 2.40 | 2.53 | 2.40 | 2.53 | 2.53 | qfq | 112,461,981 | 277,939,924 | 4.55% |
| 2024-09-25 | 2.39 | 2.48 | 2.39 | 2.42 | 2.42 | qfq | 108,159,924 | 264,203,273 | 1.68% |
| 2024-09-24 | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | qfq | 113,636,538 | 266,327,244 | 4.39% |
| 2024-09-23 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 36,200,243 | 82,762,569 | -0.44% |
| 2024-09-20 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 39,145,813 | 89,719,547 | -0.87% |
| 2024-09-19 | 2.25 | 2.33 | 2.24 | 2.31 | 2.31 | qfq | 76,172,654 | 174,526,542 | 3.13% |
| 2024-09-18 | 2.26 | 2.27 | 2.21 | 2.24 | 2.24 | qfq | 43,873,327 | 98,106,346 | -0.88% |
| 2024-09-13 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 38,717,900 | 87,974,464 | -0.44% |
| 2024-09-12 | 2.25 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 45,392,947 | 103,053,831 | 1.34% |
| 2024-09-11 | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | qfq | 29,487,900 | 66,211,578 | -0.44% |
| 2024-09-10 | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 44,230,597 | 99,213,412 | 0.00% |
| 2024-09-09 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 34,886,950 | 78,683,579 | -0.44% |
| 2024-09-06 | 2.30 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 34,792,725 | 79,271,207 | -1.74% |
| 2024-09-05 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 37,566,000 | 86,681,893 | 0.00% |
| 2024-09-04 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 38,339,400 | 88,415,535 | -0.86% |
| 2024-09-03 | 2.28 | 2.35 | 2.27 | 2.32 | 2.32 | qfq | 58,047,269 | 134,661,033 | 1.75% |
| 2024-09-02 | 2.33 | 2.35 | 2.28 | 2.28 | 2.28 | qfq | 60,413,065 | 139,943,470 | -2.15% |
| 2024-08-30 | 2.30 | 2.37 | 2.29 | 2.33 | 2.33 | qfq | 76,746,969 | 179,251,893 | 1.30% |
| 2024-08-29 | 2.25 | 2.31 | 2.24 | 2.30 | 2.30 | qfq | 56,088,186 | 128,005,179 | 1.77% |
| 2024-08-28 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 41,363,246 | 93,503,138 | 0.44% |
| 2024-08-27 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 43,273,630 | 97,949,225 | -1.75% |
| 2024-08-26 | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | qfq | 39,104,350 | 89,493,630 | 1.78% |
| 2024-08-23 | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 44,249,024 | 99,630,979 | -0.44% |
| 2024-08-22 | 2.32 | 2.33 | 2.26 | 2.26 | 2.26 | qfq | 45,420,200 | 103,925,806 | -2.16% |
| 2024-08-21 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 48,386,432 | 111,376,322 | 0.00% |
| 2024-08-20 | 2.31 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 80,567,650 | 187,829,652 | 0.00% |
| 2024-08-19 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 35,238,750 | 81,929,350 | 0.43% |
| 2024-08-16 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | qfq | 43,442,050 | 100,828,689 | -1.71% |
| 2024-08-15 | 2.30 | 2.36 | 2.29 | 2.34 | 2.34 | qfq | 50,932,365 | 118,665,322 | 1.30% |
| 2024-08-14 | 2.35 | 2.36 | 2.30 | 2.31 | 2.31 | qfq | 43,450,840 | 100,997,530 | -1.70% |
| 2024-08-13 | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | qfq | 42,816,750 | 100,373,740 | 0.00% |
| 2024-08-12 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 35,406,501 | 83,532,787 | -0.84% |
| 2024-08-09 | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 42,752,250 | 102,144,515 | 0.00% |
| 2024-08-08 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 43,395,552 | 102,502,418 | 0.85% |
| 2024-08-07 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 35,142,807 | 82,793,261 | 0.00% |
| 2024-08-06 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 40,033,319 | 94,362,895 | 0.43% |
| 2024-08-05 | 2.38 | 2.43 | 2.33 | 2.34 | 2.34 | qfq | 54,374,000 | 129,491,075 | -2.50% |
| 2024-08-02 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | qfq | 54,420,155 | 131,516,228 | -0.83% |
| 2024-08-01 | 2.42 | 2.45 | 2.39 | 2.42 | 2.42 | qfq | 48,995,360 | 118,556,441 | 0.00% |
| 2024-07-31 | 2.33 | 2.42 | 2.31 | 2.42 | 2.42 | qfq | 72,697,451 | 173,033,785 | 4.31% |
| 2024-07-30 | 2.30 | 2.33 | 2.29 | 2.32 | 2.32 | qfq | 37,634,429 | 87,142,329 | 0.43% |
| 2024-07-29 | 2.31 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 37,620,336 | 86,834,116 | 0.00% |
| 2024-07-26 | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 39,889,865 | 92,113,842 | 0.87% |
| 2024-07-25 | 2.24 | 2.32 | 2.22 | 2.29 | 2.29 | qfq | 59,145,300 | 134,794,151 | 1.33% |
| 2024-07-24 | 2.33 | 2.34 | 2.26 | 2.26 | 2.26 | qfq | 58,543,978 | 133,667,590 | -3.00% |
| 2024-07-23 | 2.40 | 2.42 | 2.33 | 2.33 | 2.33 | qfq | 60,417,624 | 143,330,359 | -2.92% |
| 2024-07-22 | 2.41 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 32,776,239 | 78,768,623 | -0.41% |
| 2024-07-19 | 2.40 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 42,002,196 | 101,250,481 | 0.00% |
| 2024-07-18 | 2.40 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 50,610,995 | 120,218,497 | 0.42% |
| 2024-07-17 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 41,017,581 | 98,703,270 | -1.23% |
| 2024-07-16 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 34,732,413 | 84,014,616 | 0.00% |
| 2024-07-15 | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | qfq | 35,440,786 | 86,154,771 | -1.22% |
| 2024-07-12 | 2.51 | 2.51 | 2.44 | 2.46 | 2.46 | qfq | 49,769,772 | 122,639,320 | -1.60% |
| 2024-07-11 | 2.40 | 2.52 | 2.39 | 2.50 | 2.50 | qfq | 102,758,676 | 254,706,951 | 5.93% |
| 2024-07-10 | 2.45 | 2.46 | 2.36 | 2.36 | 2.36 | qfq | 82,773,406 | 198,541,946 | -4.84% |
| 2024-07-09 | 2.47 | 2.50 | 2.41 | 2.48 | 2.48 | qfq | 52,940,508 | 130,032,420 | 0.00% |
| 2024-07-08 | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 38,595,602 | 95,944,432 | -1.59% |
| 2024-07-05 | 2.46 | 2.52 | 2.45 | 2.52 | 2.52 | qfq | 42,031,334 | 104,646,454 | 2.02% |
| 2024-07-04 | 2.56 | 2.57 | 2.46 | 2.47 | 2.47 | qfq | 56,686,290 | 142,130,153 | -2.76% |
| 2024-07-03 | 2.55 | 2.57 | 2.54 | 2.54 | 2.54 | qfq | 34,266,913 | 87,511,239 | -0.39% |
| 2024-07-02 | 2.56 | 2.58 | 2.54 | 2.55 | 2.55 | qfq | 42,450,676 | 108,683,745 | -0.39% |
| 2024-07-01 | 2.51 | 2.56 | 2.50 | 2.56 | 2.56 | qfq | 53,366,530 | 135,488,789 | 2.40% |
| 2024-06-28 | 2.50 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 43,983,279 | 110,993,549 | 0.00% |
| 2024-06-27 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | qfq | 46,959,717 | 118,329,708 | -2.34% |
| 2024-06-26 | 2.51 | 2.57 | 2.48 | 2.56 | 2.56 | qfq | 59,433,295 | 149,939,448 | 1.99% |
| 2024-06-25 | 2.52 | 2.55 | 2.50 | 2.51 | 2.51 | qfq | 43,403,300 | 109,686,615 | -0.40% |
| 2024-06-24 | 2.57 | 2.57 | 2.49 | 2.52 | 2.52 | qfq | 58,211,025 | 147,138,205 | -2.33% |
| 2024-06-21 | 2.58 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 44,409,586 | 115,319,826 | 0.00% |
| 2024-06-20 | 2.67 | 2.67 | 2.58 | 2.58 | 2.58 | qfq | 54,045,150 | 141,382,192 | -3.01% |
| 2024-06-19 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 36,652,072 | 97,844,326 | -1.48% |
| 2024-06-18 | 2.66 | 2.72 | 2.65 | 2.70 | 2.70 | qfq | 45,414,258 | 122,167,092 | 1.89% |
| 2024-06-17 | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 37,409,142 | 99,595,674 | -1.12% |
| 2024-06-14 | 2.68 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 51,134,926 | 136,692,950 | 0.00% |
| 2024-06-13 | 2.73 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 53,394,850 | 143,648,597 | -1.83% |
| 2024-06-12 | 2.72 | 2.75 | 2.72 | 2.73 | 2.73 | qfq | 33,044,841 | 90,234,651 | 0.37% |
| 2024-06-11 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | qfq | 44,628,256 | 121,525,412 | -1.45% |
| 2024-06-07 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 50,858,001 | 140,062,236 | 1.10% |
| 2024-06-06 | 2.83 | 2.85 | 2.72 | 2.73 | 2.73 | qfq | 80,385,116 | 221,873,572 | -3.19% |
| 2024-06-05 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | qfq | 35,557,346 | 101,292,062 | -2.08% |
| 2024-06-04 | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | qfq | 52,838,006 | 150,991,077 | 1.05% |
| 2024-06-03 | 2.93 | 2.94 | 2.81 | 2.85 | 2.85 | qfq | 78,523,346 | 224,520,534 | -3.06% |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | qfq | 38,210,506 | 112,559,883 | 0.00% |
| 2024-05-30 | 2.99 | 3.02 | 2.94 | 2.94 | 2.94 | qfq | 59,553,853 | 176,936,382 | -1.67% |
| 2024-05-29 | 2.96 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 54,886,567 | 164,368,554 | 0.67% |
| 2024-05-28 | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 56,701,740 | 169,404,324 | -0.34% |
| 2024-05-27 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 58,345,740 | 172,626,298 | -0.33% |
| 2024-05-24 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | qfq | 48,961,296 | 146,933,240 | -0.66% |
| 2024-05-23 | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 100,381,238 | 302,817,200 | -2.27% |
| 2024-05-22 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 46,489,063 | 143,067,896 | 0.00% |
| 2024-05-21 | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 103,916,569 | 321,386,892 | -2.53% |
| 2024-05-20 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 139,551,465 | 439,498,720 | 2.27% |
| 2024-05-17 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 70,130,529 | 214,467,745 | 1.31% |
| 2024-05-16 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | qfq | 76,033,100 | 234,048,822 | -0.65% |
| 2024-05-15 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 63,079,908 | 194,250,795 | -0.97% |
| 2024-05-14 | 3.12 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 87,500,598 | 271,709,258 | -0.96% |
| 2024-05-13 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 104,118,382 | 324,647,171 | -1.57% |
| 2024-05-10 | 3.22 | 3.23 | 3.13 | 3.18 | 3.18 | qfq | 131,926,823 | 417,420,286 | -1.24% |
| 2024-05-09 | 3.13 | 3.24 | 3.12 | 3.22 | 3.22 | qfq | 179,494,012 | 575,471,808 | 3.54% |
| 2024-05-08 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | qfq | 111,694,363 | 349,251,503 | -2.81% |
| 2024-05-07 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 118,459,530 | 380,031,701 | 0.00% |
| 2024-05-06 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | qfq | 186,081,557 | 589,067,792 | 2.89% |
| 2024-04-30 | 3.16 | 3.19 | 3.09 | 3.11 | 3.11 | qfq | 154,420,622 | 483,598,093 | -4.60% |
| 2024-04-29 | 3.19 | 3.27 | 3.16 | 3.26 | 3.26 | qfq | 112,911,471 | 364,788,172 | 1.24% |
| 2024-04-26 | 3.18 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 142,081,494 | 451,555,157 | 0.00% |
| 2024-04-25 | 3.07 | 3.30 | 3.06 | 3.22 | 3.22 | qfq | 176,412,502 | 564,191,836 | 4.21% |
| 2024-04-24 | 3.05 | 3.09 | 3.01 | 3.09 | 3.09 | qfq | 65,565,202 | 200,469,002 | 1.64% |
| 2024-04-23 | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 89,228,632 | 272,679,758 | -2.56% |
| 2024-04-22 | 3.19 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 100,933,152 | 317,525,853 | -1.58% |
| 2024-04-19 | 3.12 | 3.28 | 3.11 | 3.17 | 3.17 | qfq | 125,426,927 | 401,856,714 | 0.63% |
| 2024-04-18 | 3.21 | 3.22 | 3.13 | 3.15 | 3.15 | qfq | 103,170,180 | 326,456,147 | -1.56% |
| 2024-04-17 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | qfq | 127,067,019 | 399,347,848 | 5.96% |
| 2024-04-16 | 3.22 | 3.26 | 3.00 | 3.02 | 3.02 | qfq | 161,934,190 | 503,298,655 | -7.08% |
| 2024-04-15 | 3.25 | 3.29 | 3.13 | 3.25 | 3.25 | qfq | 174,504,580 | 562,060,063 | -1.81% |
| 2024-04-12 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | qfq | 183,320,062 | 609,993,480 | -2.36% |
| 2024-04-11 | 3.25 | 3.55 | 3.22 | 3.39 | 3.39 | qfq | 292,471,926 | 993,096,934 | 3.35% |
| 2024-04-10 | 3.34 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 131,247,174 | 433,059,361 | -2.09% |
| 2024-04-09 | 3.23 | 3.39 | 3.22 | 3.35 | 3.35 | qfq | 192,278,360 | 636,323,898 | 3.08% |
| 2024-04-08 | 3.32 | 3.42 | 3.25 | 3.25 | 3.25 | qfq | 237,029,694 | 788,683,397 | -1.81% |
| 2024-04-03 | 3.23 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 198,150,190 | 649,868,601 | 1.85% |
| 2024-04-02 | 3.15 | 3.28 | 3.14 | 3.25 | 3.25 | qfq | 145,885,522 | 471,056,877 | 3.17% |
| 2024-04-01 | 3.06 | 3.17 | 3.06 | 3.15 | 3.15 | qfq | 101,452,412 | 317,988,132 | 2.94% |
| 2024-03-29 | 3.01 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 58,750,764 | 178,739,677 | 1.32% |
| 2024-03-28 | 2.94 | 3.07 | 2.93 | 3.02 | 3.02 | qfq | 86,778,993 | 261,573,675 | 2.03% |
| 2024-03-27 | 3.05 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 77,684,516 | 232,841,061 | -2.95% |
| 2024-03-26 | 3.11 | 3.14 | 3.00 | 3.05 | 3.05 | qfq | 119,405,448 | 363,576,194 | -2.87% |
| 2024-03-25 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 65,980,227 | 208,751,572 | -0.63% |
| 2024-03-22 | 3.23 | 3.26 | 3.15 | 3.16 | 3.16 | qfq | 86,984,546 | 277,061,620 | -2.77% |
| 2024-03-21 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 77,541,571 | 251,947,150 | -0.61% |
| 2024-03-20 | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 92,477,763 | 303,241,413 | -1.80% |
| 2024-03-19 | 3.30 | 3.44 | 3.27 | 3.33 | 3.33 | qfq | 172,408,503 | 579,314,607 | 0.91% |
| 2024-03-18 | 3.28 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 124,899,133 | 408,184,220 | 0.61% |
| 2024-03-15 | 3.16 | 3.28 | 3.14 | 3.28 | 3.28 | qfq | 139,386,756 | 449,311,798 | 3.14% |
| 2024-03-14 | 3.18 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 103,975,663 | 333,814,893 | 0.32% |
| 2024-03-13 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 58,573,608 | 185,176,427 | -0.31% |
| 2024-03-12 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 72,755,854 | 231,175,034 | -0.93% |
| 2024-03-11 | 3.17 | 3.21 | 3.13 | 3.21 | 3.21 | qfq | 84,282,528 | 267,371,761 | 1.90% |
| 2024-03-08 | 3.18 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 67,191,876 | 210,890,365 | -0.63% |
| 2024-03-07 | 3.14 | 3.25 | 3.13 | 3.17 | 3.17 | qfq | 99,415,227 | 318,155,698 | 0.96% |
| 2024-03-06 | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 54,510,351 | 171,309,427 | -0.32% |
| 2024-03-05 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 65,720,035 | 207,760,662 | -1.87% |
| 2024-03-04 | 3.19 | 3.25 | 3.17 | 3.21 | 3.21 | qfq | 68,082,748 | 218,310,946 | 0.31% |
| 2024-03-01 | 3.18 | 3.24 | 3.17 | 3.20 | 3.20 | qfq | 68,396,312 | 218,866,659 | 0.31% |
| 2024-02-29 | 3.09 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 97,348,931 | 307,379,191 | 1.92% |
| 2024-02-28 | 3.11 | 3.30 | 3.11 | 3.13 | 3.13 | qfq | 146,790,313 | 469,720,554 | 0.32% |
| 2024-02-27 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | qfq | 68,580,158 | 212,407,289 | 0.97% |
| 2024-02-26 | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | qfq | 71,967,302 | 223,942,092 | -0.96% |
| 2024-02-23 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | qfq | 75,144,068 | 232,981,485 | 0.32% |
| 2024-02-22 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 65,826,064 | 203,375,205 | 1.63% |
| 2024-02-21 | 3.07 | 3.13 | 3.02 | 3.06 | 3.06 | qfq | 87,780,498 | 270,947,774 | -0.33% |
| 2024-02-20 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 55,086,090 | 168,977,222 | -1.60% |
| 2024-02-19 | 3.10 | 3.17 | 3.05 | 3.12 | 3.12 | qfq | 110,500,467 | 344,635,981 | 2.30% |
| 2024-02-08 | 3.03 | 3.18 | 3.01 | 3.05 | 3.05 | qfq | 149,154,945 | 463,899,442 | 0.33% |
| 2024-02-07 | 2.80 | 3.05 | 2.80 | 3.04 | 3.04 | qfq | 177,524,925 | 531,427,527 | 8.57% |
| 2024-02-06 | 2.52 | 2.81 | 2.51 | 2.80 | 2.80 | qfq | 125,826,301 | 340,563,239 | 9.80% |
| 2024-02-05 | 2.67 | 2.72 | 2.48 | 2.55 | 2.55 | qfq | 94,707,761 | 245,453,715 | -5.90% |
| 2024-02-02 | 2.84 | 2.88 | 2.62 | 2.71 | 2.71 | qfq | 79,906,135 | 221,262,420 | -4.58% |
| 2024-02-01 | 2.80 | 2.88 | 2.76 | 2.84 | 2.84 | qfq | 80,280,804 | 227,043,513 | 0.71% |
| 2024-01-31 | 2.88 | 2.96 | 2.81 | 2.82 | 2.82 | qfq | 62,981,839 | 181,284,952 | -3.09% |
| 2024-01-30 | 2.98 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 60,576,483 | 179,663,853 | -2.02% |
| 2024-01-29 | 3.04 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 60,768,537 | 182,181,884 | -1.98% |
| 2024-01-26 | 3.01 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 78,621,374 | 238,070,154 | 0.66% |
| 2024-01-25 | 2.85 | 3.03 | 2.84 | 3.01 | 3.01 | qfq | 125,697,369 | 370,467,311 | 5.61% |
| 2024-01-24 | 2.81 | 2.86 | 2.73 | 2.85 | 2.85 | qfq | 90,977,454 | 254,627,595 | 2.15% |
| 2024-01-23 | 2.80 | 2.83 | 2.73 | 2.79 | 2.79 | qfq | 115,916,099 | 321,750,229 | 0.36% |
| 2024-01-22 | 3.00 | 3.00 | 2.75 | 2.78 | 2.78 | qfq | 198,115,814 | 562,085,094 | -7.33% |
| 2024-01-19 | 3.05 | 3.07 | 3.00 | 3.00 | 3.00 | qfq | 30,862,948 | 93,653,036 | -1.96% |
| 2024-01-18 | 3.08 | 3.09 | 2.98 | 3.06 | 3.06 | qfq | 54,252,543 | 164,126,996 | -1.61% |
| 2024-01-17 | 3.19 | 3.20 | 3.10 | 3.11 | 3.11 | qfq | 35,017,329 | 110,453,353 | -2.20% |
| 2024-01-16 | 3.20 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 32,871,976 | 104,267,637 | -0.63% |
| 2024-01-15 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | qfq | 24,134,830 | 77,520,532 | -0.93% |
| 2024-01-12 | 3.25 | 3.29 | 3.23 | 3.23 | 3.23 | qfq | 24,533,814 | 79,888,997 | -0.62% |
| 2024-01-11 | 3.18 | 3.27 | 3.16 | 3.25 | 3.25 | qfq | 50,625,206 | 163,280,293 | 2.85% |
| 2024-01-10 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 22,431,746 | 71,131,952 | -0.63% |
| 2024-01-09 | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 24,187,448 | 76,936,050 | 0.32% |
| 2024-01-08 | 3.24 | 3.25 | 3.17 | 3.17 | 3.17 | qfq | 32,284,279 | 103,324,409 | -2.46% |
| 2024-01-05 | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 34,587,378 | 113,275,331 | -1.22% |
| 2024-01-04 | 3.31 | 3.37 | 3.28 | 3.29 | 3.29 | qfq | 58,538,108 | 194,570,090 | 0.00% |
| 2024-01-03 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | qfq | 29,171,868 | 95,762,091 | 0.61% |
| 2024-01-02 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 30,997,064 | 101,658,494 | -0.30% |
| 2023-12-29 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 36,467,896 | 119,284,544 | 0.00% |
| 2023-12-28 | 3.19 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 51,121,843 | 166,576,331 | 2.82% |
| 2023-12-27 | 3.17 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 22,474,517 | 71,298,213 | 0.63% |
| 2023-12-26 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 17,231,272 | 54,830,272 | -1.25% |
| 2023-12-25 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | qfq | 24,109,243 | 77,302,145 | 0.00% |
| 2023-12-22 | 3.20 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 36,897,881 | 117,925,131 | 0.63% |
| 2023-12-21 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 25,449,090 | 80,830,104 | 0.63% |
| 2023-12-20 | 3.17 | 3.22 | 3.17 | 3.17 | 3.17 | qfq | 27,877,422 | 88,971,394 | 0.00% |
| 2023-12-19 | 3.18 | 3.20 | 3.14 | 3.17 | 3.17 | qfq | 28,580,732 | 90,691,923 | -0.94% |
| 2023-12-18 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 34,982,097 | 112,587,723 | -2.14% |
| 2023-12-15 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 27,202,132 | 89,501,673 | -0.61% |
| 2023-12-14 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | qfq | 19,534,677 | 64,663,863 | -0.60% |
| 2023-12-13 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 20,282,965 | 67,305,164 | -0.90% |
| 2023-12-12 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | qfq | 19,983,534 | 66,801,185 | -0.89% |
| 2023-12-11 | 3.33 | 3.38 | 3.28 | 3.37 | 3.37 | qfq | 35,784,694 | 119,083,239 | 0.90% |
| 2023-12-08 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | qfq | 24,585,376 | 82,300,256 | -0.30% |
| 2023-12-07 | 3.36 | 3.37 | 3.31 | 3.35 | 3.35 | qfq | 32,883,995 | 109,787,317 | -0.30% |
| 2023-12-06 | 3.34 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 30,574,478 | 103,142,859 | 0.30% |
| 2023-12-05 | 3.41 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 36,127,920 | 121,981,729 | -2.33% |
| 2023-12-04 | 3.42 | 3.46 | 3.42 | 3.43 | 3.43 | qfq | 27,386,108 | 94,071,942 | 0.29% |
| 2023-12-01 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | qfq | 23,166,840 | 78,797,907 | 0.88% |
| 2023-11-30 | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 24,753,568 | 84,199,609 | -0.88% |
| 2023-11-29 | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 27,613,800 | 94,988,456 | -0.58% |
| 2023-11-28 | 3.43 | 3.46 | 3.39 | 3.44 | 3.44 | qfq | 36,569,088 | 125,007,449 | 0.29% |
| 2023-11-27 | 3.43 | 3.45 | 3.38 | 3.43 | 3.43 | qfq | 39,641,687 | 135,489,710 | -0.29% |
| 2023-11-24 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 41,910,800 | 144,867,935 | -1.71% |
| 2023-11-23 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 34,283,658 | 119,613,054 | -0.57% |
| 2023-11-22 | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 31,147,400 | 110,123,457 | -0.56% |
| 2023-11-21 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 33,309,885 | 118,422,930 | 0.00% |
| 2023-11-20 | 3.55 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 37,886,044 | 133,866,246 | -0.28% |
| 2023-11-17 | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 30,667,079 | 108,603,951 | -0.28% |
| 2023-11-16 | 3.60 | 3.60 | 3.55 | 3.56 | 3.56 | qfq | 35,251,001 | 125,768,824 | -1.39% |
| 2023-11-15 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 51,905,060 | 187,846,155 | 0.56% |
| 2023-11-14 | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 52,904,321 | 189,977,109 | -0.83% |
| 2023-11-13 | 3.48 | 3.65 | 3.46 | 3.62 | 3.62 | qfq | 97,110,387 | 346,424,021 | 4.02% |
| 2023-11-10 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 54,580,853 | 190,257,833 | -2.25% |
| 2023-11-09 | 3.45 | 3.61 | 3.44 | 3.56 | 3.56 | qfq | 111,926,648 | 396,760,544 | 3.19% |
| 2023-11-08 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | qfq | 37,457,495 | 129,375,153 | -0.58% |
| 2023-11-07 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 33,458,112 | 116,155,790 | -1.14% |
| 2023-11-06 | 3.46 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 53,146,925 | 184,979,695 | 2.03% |
| 2023-11-03 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 27,415,378 | 94,640,108 | 0.29% |
| 2023-11-02 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 27,018,102 | 93,102,735 | -1.15% |
| 2023-11-01 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | qfq | 28,098,292 | 97,299,155 | -0.57% |
| 2023-10-31 | 3.47 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 34,920,123 | 121,195,489 | 0.87% |
| 2023-10-30 | 3.47 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 32,786,139 | 113,795,277 | -0.29% |
| 2023-10-27 | 3.40 | 3.49 | 3.39 | 3.47 | 3.47 | qfq | 43,370,206 | 150,028,087 | 1.46% |
| 2023-10-26 | 3.38 | 3.42 | 3.35 | 3.42 | 3.42 | qfq | 38,414,407 | 130,001,471 | 0.88% |
| 2023-10-25 | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 41,123,001 | 139,402,520 | 2.11% |
| 2023-10-24 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 42,825,655 | 141,717,859 | 1.53% |
| 2023-10-23 | 3.37 | 3.38 | 3.26 | 3.27 | 3.27 | qfq | 43,505,405 | 143,983,199 | -3.25% |
| 2023-10-20 | 3.37 | 3.42 | 3.35 | 3.38 | 3.38 | qfq | 33,886,637 | 114,702,406 | 0.00% |
| 2023-10-19 | 3.36 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 34,736,753 | 117,876,658 | -0.29% |
| 2023-10-18 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 41,523,960 | 141,858,765 | -2.31% |
| 2023-10-17 | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 24,998,605 | 86,729,144 | 0.29% |
| 2023-10-16 | 3.53 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 36,232,516 | 125,990,969 | -1.70% |
| 2023-10-13 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | qfq | 34,849,460 | 123,339,633 | -2.49% |
| 2023-10-12 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | qfq | 51,144,619 | 183,219,844 | 2.27% |
| 2023-10-11 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 42,741,801 | 151,801,485 | -1.67% |
| 2023-10-10 | 3.60 | 3.64 | 3.59 | 3.59 | 3.59 | qfq | 25,138,096 | 90,722,835 | -0.28% |
| 2023-10-09 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 43,668,861 | 157,848,552 | -2.17% |
| 2023-09-28 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | qfq | 23,988,112 | 88,498,436 | 0.27% |
| 2023-09-27 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 34,827,431 | 128,145,500 | -0.81% |
| 2023-09-26 | 3.73 | 3.74 | 3.69 | 3.70 | 3.70 | qfq | 31,198,340 | 115,664,868 | -0.80% |
| 2023-09-25 | 3.76 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 32,290,992 | 120,846,504 | -1.32% |
| 2023-09-22 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | qfq | 30,851,290 | 115,618,287 | 0.80% |
| 2023-09-21 | 3.77 | 3.78 | 3.74 | 3.75 | 3.75 | qfq | 26,562,906 | 99,685,876 | -0.53% |
| 2023-09-20 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 32,315,547 | 122,281,094 | -1.31% |
| 2023-09-19 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | qfq | 25,608,600 | 97,756,030 | -0.52% |
| 2023-09-18 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | qfq | 46,373,734 | 177,353,570 | 0.79% |
| 2023-09-15 | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 31,105,258 | 118,669,722 | 0.00% |
| 2023-09-14 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | qfq | 29,120,616 | 110,433,415 | 0.53% |
| 2023-09-13 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 28,927,178 | 110,060,650 | -0.79% |
| 2023-09-12 | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | qfq | 27,395,950 | 104,802,459 | -0.26% |
| 2023-09-11 | 3.78 | 3.85 | 3.75 | 3.83 | 3.83 | qfq | 40,540,621 | 154,415,794 | 1.86% |
| 2023-09-08 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | qfq | 24,196,908 | 91,264,600 | -0.53% |
| 2023-09-07 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | qfq | 33,837,101 | 129,053,953 | -1.82% |
| 2023-09-06 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | qfq | 29,879,315 | 115,029,384 | -0.52% |
| 2023-09-05 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 43,807,868 | 169,646,302 | -1.28% |
| 2023-09-04 | 3.82 | 3.93 | 3.81 | 3.92 | 3.92 | qfq | 64,995,606 | 252,861,385 | 2.62% |
| 2023-09-01 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | qfq | 34,703,851 | 131,910,959 | 1.60% |
| 2023-08-31 | 3.81 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 35,661,845 | 134,477,533 | -1.31% |
| 2023-08-30 | 3.83 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 37,295,411 | 142,936,821 | -0.78% |
| 2023-08-29 | 3.80 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 47,955,532 | 183,472,651 | 0.79% |
| 2023-08-28 | 3.86 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 72,187,968 | 278,082,548 | 2.42% |
| 2023-08-25 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 35,840,732 | 133,991,027 | -1.33% |
| 2023-08-24 | 3.80 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 30,787,552 | 116,479,320 | -0.53% |
| 2023-08-23 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | qfq | 30,745,550 | 117,916,075 | -2.32% |
| 2023-08-22 | 3.89 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 46,654,307 | 180,226,869 | -0.77% |
| 2023-08-21 | 3.89 | 3.99 | 3.88 | 3.91 | 3.91 | qfq | 43,585,551 | 171,910,483 | 0.26% |
| 2023-08-18 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | qfq | 38,193,584 | 149,472,760 | -0.26% |
| 2023-08-17 | 3.87 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 35,874,950 | 139,285,024 | 0.77% |
| 2023-08-16 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | qfq | 28,779,215 | 111,673,936 | 0.00% |
| 2023-08-15 | 3.93 | 3.93 | 3.84 | 3.88 | 3.88 | qfq | 38,209,588 | 148,047,012 | -0.77% |
| 2023-08-14 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | qfq | 39,318,850 | 153,152,885 | -0.51% |
| 2023-08-11 | 3.99 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 44,197,700 | 174,977,807 | -1.50% |
| 2023-08-10 | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | qfq | 31,366,719 | 125,219,176 | 0.00% |
| 2023-08-09 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 31,624,839 | 126,554,969 | -0.99% |
| 2023-08-08 | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 42,622,187 | 171,414,239 | -0.49% |
| 2023-08-07 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 47,648,591 | 193,218,645 | -0.98% |
| 2023-08-04 | 4.10 | 4.16 | 4.09 | 4.09 | 4.09 | qfq | 63,015,629 | 259,722,022 | -0.24% |
| 2023-08-03 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 43,126,697 | 176,117,757 | 0.00% |
| 2023-08-02 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 73,243,661 | 301,178,057 | -1.91% |
| 2023-08-01 | 4.12 | 4.20 | 4.09 | 4.18 | 4.18 | qfq | 98,019,294 | 407,403,725 | 1.70% |
| 2023-07-31 | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 69,633,430 | 286,161,152 | 0.74% |
| 2023-07-28 | 3.98 | 4.08 | 3.94 | 4.08 | 4.08 | qfq | 77,051,861 | 311,117,791 | 2.00% |
| 2023-07-27 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 58,409,647 | 235,030,852 | -0.25% |
| 2023-07-26 | 4.01 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 45,893,479 | 183,316,075 | 0.00% |
| 2023-07-25 | 3.92 | 4.01 | 3.91 | 4.01 | 4.01 | qfq | 64,265,207 | 255,507,745 | 2.82% |
| 2023-07-24 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 34,214,034 | 133,327,977 | -0.51% |
| 2023-07-21 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 39,857,451 | 156,241,885 | 0.00% |
| 2023-07-20 | 3.97 | 4.02 | 3.92 | 3.92 | 3.92 | qfq | 56,670,360 | 225,437,398 | -1.01% |
| 2023-07-19 | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 36,471,946 | 143,984,932 | 0.00% |
| 2023-07-18 | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 59,700,025 | 234,494,958 | 0.51% |