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
顺发恒能000631.SZ
最近收盘价2.812026-07-17
最近交易日2026-07-17
成交量（股）14,404,300
成交额（元）41,198,622
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | 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 | 2.85 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 14,404,300 | 41,198,622 | -1.75% |
| 2026-07-16 | 2.87 | 2.89 | 2.80 | 2.86 | 2.86 | qfq | 10,304,592 | 29,486,813 | 0.00% |
| 2026-07-15 | 2.79 | 2.88 | 2.78 | 2.86 | 2.86 | qfq | 11,364,472 | 32,438,417 | 1.78% |
| 2026-07-14 | 2.76 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 8,593,882 | 23,831,972 | 1.81% |
| 2026-07-13 | 2.84 | 2.86 | 2.76 | 2.76 | 2.76 | qfq | 10,262,525 | 28,619,775 | -3.50% |
| 2026-07-10 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | qfq | 10,889,633 | 31,020,255 | 1.06% |
| 2026-07-09 | 2.81 | 2.85 | 2.74 | 2.83 | 2.83 | qfq | 9,758,016 | 27,231,230 | 0.71% |
| 2026-07-08 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | qfq | 11,345,386 | 32,155,553 | -2.09% |
| 2026-07-07 | 2.91 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 9,454,740 | 27,218,632 | -1.71% |
| 2026-07-06 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 13,408,313 | 39,584,471 | -2.67% |
| 2026-07-03 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 12,411,767 | 37,254,526 | -0.33% |
| 2026-07-02 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | qfq | 12,254,139 | 37,384,592 | -0.66% |
| 2026-07-01 | 2.99 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 12,152,890 | 36,634,887 | 1.34% |
| 2026-06-30 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 11,734,943 | 35,024,451 | -1.32% |
| 2026-06-29 | 2.90 | 3.05 | 2.81 | 3.03 | 3.03 | qfq | 24,756,534 | 72,446,891 | 4.48% |
| 2026-06-26 | 2.93 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 13,232,754 | 38,594,206 | -1.02% |
| 2026-06-25 | 3.01 | 3.08 | 2.93 | 2.93 | 2.93 | qfq | 16,966,436 | 50,689,826 | -2.01% |
| 2026-06-24 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 12,680,268 | 37,915,345 | -1.32% |
| 2026-06-23 | 3.05 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 16,331,236 | 50,076,461 | -1.62% |
| 2026-06-22 | 3.07 | 3.13 | 2.95 | 3.08 | 3.08 | qfq | 24,298,947 | 73,277,746 | 0.33% |
| 2026-06-18 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 14,755,812 | 45,252,984 | -1.29% |
| 2026-06-17 | 3.12 | 3.16 | 3.07 | 3.11 | 3.11 | qfq | 21,879,613 | 67,887,359 | -1.27% |
| 2026-06-16 | 3.24 | 3.27 | 3.15 | 3.15 | 3.15 | qfq | 31,831,602 | 102,067,361 | -2.78% |
| 2026-06-15 | 3.27 | 3.32 | 3.18 | 3.24 | 3.24 | qfq | 45,422,855 | 146,717,069 | -2.99% |
| 2026-06-12 | 3.64 | 3.64 | 3.30 | 3.34 | 3.34 | qfq | 71,168,132 | 245,441,124 | 0.00% |
| 2026-06-11 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 16,414,640 | 54,824,898 | 9.87% |
| 2026-06-10 | 3.16 | 3.16 | 3.01 | 3.04 | 3.04 | qfq | 27,349,700 | 83,515,002 | -3.80% |
| 2026-06-09 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | qfq | 18,544,396 | 58,385,764 | -0.94% |
| 2026-06-08 | 3.18 | 3.28 | 3.16 | 3.19 | 3.19 | qfq | 24,106,709 | 77,512,735 | -1.54% |
| 2026-06-05 | 3.35 | 3.46 | 3.22 | 3.24 | 3.24 | qfq | 34,931,087 | 114,627,856 | -4.14% |
| 2026-06-04 | 3.35 | 3.55 | 3.35 | 3.38 | 3.38 | qfq | 29,340,520 | 100,043,963 | 0.30% |
| 2026-06-03 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 27,364,884 | 91,997,511 | -1.17% |
| 2026-06-02 | 3.41 | 3.44 | 3.35 | 3.41 | 3.41 | qfq | 25,404,766 | 86,195,628 | -0.29% |
| 2026-06-01 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 31,105,568 | 106,193,628 | -1.16% |
| 2026-05-29 | 3.49 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 43,028,846 | 150,889,431 | -1.42% |
| 2026-05-28 | 3.43 | 3.58 | 3.40 | 3.51 | 3.51 | qfq | 45,591,487 | 160,591,429 | 2.33% |
| 2026-05-27 | 3.40 | 3.51 | 3.37 | 3.43 | 3.43 | qfq | 40,150,785 | 138,103,395 | -0.29% |
| 2026-05-26 | 3.28 | 3.53 | 3.23 | 3.44 | 3.42 | qfq | 53,448,720 | 183,114,182 | 4.88% |
| 2026-05-25 | 3.20 | 3.34 | 3.19 | 3.28 | 3.27 | qfq | 23,991,073 | 78,369,960 | 2.18% |
| 2026-05-22 | 3.18 | 3.26 | 3.15 | 3.21 | 3.20 | qfq | 15,581,500 | 49,776,696 | 0.94% |
| 2026-05-21 | 3.30 | 3.31 | 3.16 | 3.18 | 3.17 | qfq | 27,634,077 | 89,609,435 | -3.64% |
| 2026-05-20 | 3.37 | 3.40 | 3.26 | 3.30 | 3.29 | qfq | 25,777,402 | 85,066,045 | -2.94% |
| 2026-05-19 | 3.25 | 3.44 | 3.22 | 3.40 | 3.39 | qfq | 37,210,705 | 124,318,977 | 4.62% |
| 2026-05-18 | 3.26 | 3.27 | 3.20 | 3.25 | 3.24 | qfq | 21,934,400 | 70,967,585 | -0.91% |
| 2026-05-15 | 3.30 | 3.38 | 3.21 | 3.28 | 3.27 | qfq | 43,949,538 | 144,436,799 | -0.61% |
| 2026-05-14 | 3.49 | 3.50 | 3.30 | 3.30 | 3.29 | qfq | 44,301,578 | 149,136,333 | -4.90% |
| 2026-05-13 | 3.37 | 3.54 | 3.35 | 3.47 | 3.45 | qfq | 62,446,625 | 216,651,408 | 2.97% |
| 2026-05-12 | 3.44 | 3.45 | 3.34 | 3.37 | 3.36 | qfq | 30,583,473 | 103,280,906 | -1.75% |
| 2026-05-11 | 3.39 | 3.47 | 3.36 | 3.43 | 3.42 | qfq | 39,244,854 | 134,002,810 | 1.18% |
| 2026-05-08 | 3.29 | 3.42 | 3.27 | 3.39 | 3.38 | qfq | 41,210,492 | 137,864,679 | 3.04% |
| 2026-05-07 | 3.23 | 3.32 | 3.20 | 3.29 | 3.28 | qfq | 33,012,929 | 107,670,744 | 2.17% |
| 2026-05-06 | 3.20 | 3.23 | 3.19 | 3.22 | 3.21 | qfq | 18,771,692 | 60,327,085 | 0.31% |
| 2026-04-30 | 3.23 | 3.24 | 3.18 | 3.21 | 3.20 | qfq | 16,518,000 | 52,870,941 | -0.31% |
| 2026-04-29 | 3.18 | 3.24 | 3.17 | 3.22 | 3.21 | qfq | 20,801,557 | 66,897,296 | 0.63% |
| 2026-04-28 | 3.21 | 3.22 | 3.17 | 3.20 | 3.19 | qfq | 15,341,500 | 48,966,983 | -0.31% |
| 2026-04-27 | 3.17 | 3.22 | 3.14 | 3.21 | 3.20 | qfq | 18,753,737 | 59,693,344 | 0.63% |
| 2026-04-24 | 3.20 | 3.25 | 3.16 | 3.19 | 3.18 | qfq | 23,556,599 | 75,254,270 | -0.93% |
| 2026-04-23 | 3.22 | 3.23 | 3.18 | 3.22 | 3.21 | qfq | 19,812,696 | 63,445,494 | 0.31% |
| 2026-04-22 | 3.23 | 3.24 | 3.19 | 3.21 | 3.20 | qfq | 15,088,900 | 48,395,127 | -1.23% |
| 2026-04-21 | 3.26 | 3.28 | 3.18 | 3.25 | 3.24 | qfq | 19,419,299 | 62,539,927 | -0.31% |
| 2026-04-20 | 3.20 | 3.26 | 3.17 | 3.26 | 3.25 | qfq | 17,253,814 | 55,718,697 | 1.88% |
| 2026-04-17 | 3.27 | 3.27 | 3.18 | 3.20 | 3.19 | qfq | 19,973,200 | 64,148,867 | -1.84% |
| 2026-04-16 | 3.23 | 3.28 | 3.22 | 3.26 | 3.25 | qfq | 18,617,100 | 60,589,043 | 0.00% |
| 2026-04-15 | 3.34 | 3.34 | 3.24 | 3.26 | 3.25 | qfq | 29,624,899 | 97,159,148 | -2.40% |
| 2026-04-14 | 3.37 | 3.39 | 3.29 | 3.34 | 3.33 | qfq | 24,494,209 | 81,733,072 | -0.89% |
| 2026-04-13 | 3.29 | 3.39 | 3.25 | 3.37 | 3.36 | qfq | 32,246,706 | 106,952,348 | 1.81% |
| 2026-04-10 | 3.33 | 3.35 | 3.28 | 3.31 | 3.30 | qfq | 34,089,000 | 113,248,026 | -0.30% |
| 2026-04-09 | 3.36 | 3.39 | 3.29 | 3.32 | 3.31 | qfq | 36,125,696 | 120,040,878 | -2.92% |
| 2026-04-08 | 3.42 | 3.46 | 3.39 | 3.42 | 3.41 | qfq | 43,763,246 | 149,607,287 | 1.79% |
| 2026-04-07 | 3.33 | 3.42 | 3.31 | 3.36 | 3.35 | qfq | 43,177,878 | 145,323,767 | 1.20% |
| 2026-04-03 | 3.52 | 3.57 | 3.31 | 3.32 | 3.31 | qfq | 73,052,221 | 247,187,938 | -6.74% |
| 2026-04-02 | 3.67 | 3.81 | 3.56 | 3.56 | 3.54 | qfq | 120,922,210 | 441,542,219 | -9.87% |
| 2026-04-01 | 4.54 | 4.54 | 3.84 | 3.95 | 3.93 | qfq | 212,648,329 | 872,022,177 | -7.49% |
| 2026-03-31 | 4.27 | 4.27 | 4.22 | 4.27 | 4.25 | qfq | 115,143,576 | 491,622,258 | 10.05% |
| 2026-03-30 | 3.87 | 3.93 | 3.78 | 3.88 | 3.86 | qfq | 22,765,615 | 87,614,321 | -1.27% |
| 2026-03-27 | 3.87 | 4.14 | 3.80 | 3.93 | 3.91 | qfq | 37,466,793 | 147,247,531 | 2.08% |
| 2026-03-26 | 3.85 | 3.94 | 3.83 | 3.85 | 3.83 | qfq | 21,776,849 | 84,354,042 | -0.52% |
| 2026-03-25 | 3.77 | 3.89 | 3.73 | 3.87 | 3.85 | qfq | 19,796,514 | 75,837,502 | 3.48% |
| 2026-03-24 | 3.54 | 3.74 | 3.53 | 3.74 | 3.72 | qfq | 27,198,554 | 98,810,128 | 7.47% |
| 2026-03-23 | 3.76 | 3.76 | 3.43 | 3.48 | 3.46 | qfq | 30,891,507 | 110,342,013 | -7.69% |
| 2026-03-20 | 3.85 | 3.85 | 3.76 | 3.77 | 3.75 | qfq | 13,237,541 | 50,269,589 | -1.31% |
| 2026-03-19 | 3.93 | 3.95 | 3.78 | 3.82 | 3.80 | qfq | 17,811,841 | 68,525,552 | -3.54% |
| 2026-03-18 | 3.96 | 3.98 | 3.88 | 3.96 | 3.94 | qfq | 15,906,200 | 62,573,993 | 0.00% |
| 2026-03-17 | 4.02 | 4.03 | 3.95 | 3.96 | 3.94 | qfq | 14,979,907 | 59,801,052 | -1.00% |
| 2026-03-16 | 3.94 | 4.03 | 3.91 | 4.00 | 3.98 | qfq | 18,228,656 | 72,402,563 | 1.27% |
| 2026-03-13 | 3.98 | 4.02 | 3.92 | 3.95 | 3.93 | qfq | 18,156,254 | 72,023,098 | -0.50% |
| 2026-03-12 | 4.00 | 4.04 | 3.95 | 3.97 | 3.95 | qfq | 26,018,687 | 103,745,264 | -0.50% |
| 2026-03-11 | 4.02 | 4.04 | 3.93 | 3.99 | 3.97 | qfq | 21,672,211 | 86,064,462 | -0.99% |
| 2026-03-10 | 3.86 | 4.09 | 3.84 | 4.03 | 4.01 | qfq | 30,369,669 | 121,118,807 | 4.40% |
| 2026-03-09 | 3.86 | 3.88 | 3.74 | 3.86 | 3.84 | qfq | 20,851,348 | 79,314,720 | -0.52% |
| 2026-03-06 | 3.79 | 3.96 | 3.77 | 3.88 | 3.86 | qfq | 22,803,400 | 88,634,307 | 2.37% |
| 2026-03-05 | 3.75 | 3.86 | 3.73 | 3.79 | 3.77 | qfq | 23,490,632 | 89,225,851 | 2.43% |
| 2026-03-04 | 3.61 | 3.76 | 3.60 | 3.70 | 3.68 | qfq | 15,681,066 | 57,842,314 | 1.37% |
| 2026-03-03 | 3.77 | 3.79 | 3.64 | 3.65 | 3.63 | qfq | 18,342,756 | 67,831,320 | -3.18% |
| 2026-03-02 | 3.80 | 3.84 | 3.71 | 3.77 | 3.75 | qfq | 23,360,221 | 88,055,580 | -2.33% |
| 2026-02-27 | 3.84 | 3.87 | 3.79 | 3.86 | 3.84 | qfq | 15,510,803 | 59,491,119 | 0.78% |
| 2026-02-26 | 3.87 | 3.90 | 3.78 | 3.83 | 3.81 | qfq | 18,862,661 | 72,358,749 | -1.03% |
| 2026-02-25 | 3.81 | 3.89 | 3.78 | 3.87 | 3.85 | qfq | 21,957,929 | 84,612,486 | 1.31% |
| 2026-02-24 | 3.83 | 3.87 | 3.77 | 3.82 | 3.80 | qfq | 24,976,016 | 95,341,159 | 1.33% |
| 2026-02-13 | 3.90 | 3.93 | 3.76 | 3.77 | 3.75 | qfq | 21,486,444 | 82,161,091 | -3.33% |
| 2026-02-12 | 3.96 | 4.02 | 3.88 | 3.90 | 3.88 | qfq | 21,788,566 | 86,227,472 | -2.01% |
| 2026-02-11 | 4.07 | 4.12 | 3.91 | 3.98 | 3.96 | qfq | 32,069,230 | 127,045,427 | -2.69% |
| 2026-02-10 | 3.97 | 4.14 | 3.95 | 4.09 | 4.07 | qfq | 40,211,130 | 163,778,990 | 3.02% |
| 2026-02-09 | 3.93 | 4.00 | 3.86 | 3.97 | 3.95 | qfq | 27,454,888 | 108,168,249 | 2.06% |
| 2026-02-06 | 3.89 | 3.92 | 3.74 | 3.89 | 3.87 | qfq | 40,873,300 | 156,985,032 | 1.30% |
| 2026-02-05 | 3.70 | 3.91 | 3.67 | 3.84 | 3.82 | qfq | 71,815,931 | 274,315,810 | 2.40% |
| 2026-02-04 | 4.00 | 4.00 | 3.65 | 3.75 | 3.73 | qfq | 107,852,687 | 403,552,245 | -7.64% |
| 2026-02-03 | 4.14 | 4.15 | 4.02 | 4.06 | 4.04 | qfq | 29,854,038 | 121,471,739 | 0.00% |
| 2026-02-02 | 4.15 | 4.22 | 4.06 | 4.06 | 4.04 | qfq | 39,048,889 | 161,450,836 | -2.17% |
| 2026-01-30 | 4.12 | 4.19 | 4.01 | 4.15 | 4.13 | qfq | 43,314,603 | 177,822,944 | 1.47% |
| 2026-01-29 | 4.29 | 4.35 | 4.06 | 4.09 | 4.07 | qfq | 71,881,272 | 302,481,526 | -4.66% |
| 2026-01-28 | 4.29 | 4.45 | 4.21 | 4.29 | 4.27 | qfq | 105,563,906 | 455,282,460 | 0.94% |
| 2026-01-27 | 3.93 | 4.35 | 3.93 | 4.25 | 4.23 | qfq | 121,244,530 | 513,346,466 | 7.59% |
| 2026-01-26 | 3.83 | 4.11 | 3.81 | 3.95 | 3.93 | qfq | 67,827,500 | 270,978,964 | 1.28% |
| 2026-01-23 | 3.58 | 3.90 | 3.56 | 3.90 | 3.88 | qfq | 71,628,450 | 270,525,715 | 8.94% |
| 2026-01-22 | 3.56 | 3.60 | 3.53 | 3.58 | 3.56 | qfq | 18,608,522 | 66,361,138 | 0.00% |
| 2026-01-21 | 3.53 | 3.60 | 3.50 | 3.58 | 3.56 | qfq | 19,970,351 | 70,989,856 | 0.56% |
| 2026-01-20 | 3.44 | 3.59 | 3.42 | 3.56 | 3.54 | qfq | 30,962,159 | 109,213,482 | 3.79% |
| 2026-01-19 | 3.37 | 3.43 | 3.36 | 3.43 | 3.42 | qfq | 13,959,428 | 47,580,073 | 1.78% |
| 2026-01-16 | 3.39 | 3.41 | 3.36 | 3.37 | 3.36 | qfq | 14,427,144 | 48,815,360 | 0.30% |
| 2026-01-15 | 3.38 | 3.42 | 3.35 | 3.36 | 3.35 | qfq | 13,863,340 | 46,780,397 | -1.18% |
| 2026-01-14 | 3.36 | 3.45 | 3.35 | 3.40 | 3.39 | qfq | 26,137,220 | 88,607,098 | 1.49% |
| 2026-01-13 | 3.37 | 3.42 | 3.35 | 3.35 | 3.34 | qfq | 19,897,461 | 67,370,113 | -0.59% |
| 2026-01-12 | 3.41 | 3.43 | 3.34 | 3.37 | 3.36 | qfq | 25,907,580 | 87,231,593 | -1.17% |
| 2026-01-09 | 3.39 | 3.48 | 3.38 | 3.41 | 3.40 | qfq | 18,269,418 | 62,425,872 | 0.59% |
| 2026-01-08 | 3.33 | 3.41 | 3.32 | 3.39 | 3.38 | qfq | 17,359,643 | 58,685,512 | 1.80% |
| 2026-01-07 | 3.38 | 3.40 | 3.32 | 3.33 | 3.32 | qfq | 11,849,599 | 39,621,706 | 0.00% |
| 2026-01-06 | 3.30 | 3.36 | 3.30 | 3.33 | 3.32 | qfq | 13,366,406 | 44,525,314 | 1.22% |
| 2026-01-05 | 3.26 | 3.31 | 3.25 | 3.29 | 3.28 | qfq | 17,181,808 | 56,451,082 | 1.23% |
| 2025-12-31 | 3.22 | 3.27 | 3.19 | 3.25 | 3.24 | qfq | 9,933,095 | 32,083,349 | 1.56% |
| 2025-12-30 | 3.25 | 3.25 | 3.19 | 3.20 | 3.19 | qfq | 12,778,648 | 41,135,826 | -1.54% |
| 2025-12-29 | 3.28 | 3.28 | 3.23 | 3.25 | 3.24 | qfq | 9,589,048 | 31,218,337 | -0.31% |
| 2025-12-26 | 3.28 | 3.31 | 3.26 | 3.26 | 3.25 | qfq | 11,961,100 | 39,268,348 | -0.61% |
| 2025-12-25 | 3.30 | 3.30 | 3.26 | 3.28 | 3.27 | qfq | 7,463,087 | 24,442,932 | 0.00% |
| 2025-12-24 | 3.26 | 3.29 | 3.24 | 3.28 | 3.27 | qfq | 9,698,456 | 31,711,640 | 0.61% |
| 2025-12-23 | 3.29 | 3.30 | 3.24 | 3.26 | 3.25 | qfq | 9,919,400 | 32,360,695 | -0.31% |
| 2025-12-22 | 3.30 | 3.31 | 3.25 | 3.27 | 3.26 | qfq | 10,337,171 | 33,922,164 | -0.61% |
| 2025-12-19 | 3.23 | 3.30 | 3.20 | 3.29 | 3.28 | qfq | 15,317,958 | 50,123,086 | 3.13% |
| 2025-12-18 | 3.19 | 3.24 | 3.18 | 3.19 | 3.18 | qfq | 9,701,919 | 31,183,314 | 0.00% |
| 2025-12-17 | 3.20 | 3.22 | 3.14 | 3.19 | 3.18 | qfq | 14,244,990 | 45,298,236 | -0.31% |
| 2025-12-16 | 3.30 | 3.31 | 3.19 | 3.20 | 3.19 | qfq | 20,124,282 | 65,078,626 | -3.03% |
| 2025-12-15 | 3.29 | 3.32 | 3.26 | 3.30 | 3.29 | qfq | 13,167,591 | 43,348,282 | 0.30% |
| 2025-12-12 | 3.32 | 3.34 | 3.29 | 3.29 | 3.28 | qfq | 19,529,000 | 64,557,844 | -0.90% |
| 2025-12-11 | 3.42 | 3.42 | 3.31 | 3.32 | 3.31 | qfq | 20,397,400 | 68,110,454 | -2.06% |
| 2025-12-10 | 3.33 | 3.41 | 3.33 | 3.39 | 3.38 | qfq | 19,147,897 | 64,603,117 | 0.89% |
| 2025-12-09 | 3.45 | 3.45 | 3.34 | 3.36 | 3.35 | qfq | 23,522,495 | 79,274,513 | -3.17% |
| 2025-12-08 | 3.42 | 3.51 | 3.40 | 3.47 | 3.45 | qfq | 29,195,097 | 101,384,235 | 1.76% |
| 2025-12-05 | 3.35 | 3.44 | 3.31 | 3.41 | 3.40 | qfq | 20,336,729 | 68,978,057 | 1.79% |
| 2025-12-04 | 3.45 | 3.45 | 3.34 | 3.35 | 3.34 | qfq | 25,185,113 | 85,242,218 | -2.90% |
| 2025-12-03 | 3.38 | 3.53 | 3.38 | 3.45 | 3.43 | qfq | 51,749,961 | 178,188,261 | 2.07% |
| 2025-12-02 | 3.33 | 3.38 | 3.27 | 3.38 | 3.37 | qfq | 25,147,700 | 83,823,950 | 0.90% |
| 2025-12-01 | 3.32 | 3.37 | 3.30 | 3.35 | 3.34 | qfq | 20,972,663 | 69,886,465 | 0.90% |
| 2025-11-28 | 3.30 | 3.33 | 3.25 | 3.32 | 3.31 | qfq | 21,460,856 | 70,623,486 | 0.61% |
| 2025-11-27 | 3.29 | 3.32 | 3.24 | 3.30 | 3.29 | qfq | 18,170,272 | 59,721,263 | 0.30% |
| 2025-11-26 | 3.35 | 3.37 | 3.28 | 3.29 | 3.28 | qfq | 24,950,435 | 82,835,278 | -1.79% |
| 2025-11-25 | 3.32 | 3.36 | 3.29 | 3.35 | 3.34 | qfq | 23,174,381 | 77,262,519 | 0.90% |
| 2025-11-24 | 3.34 | 3.37 | 3.27 | 3.32 | 3.31 | qfq | 25,161,354 | 83,679,735 | -0.60% |
| 2025-11-21 | 3.36 | 3.42 | 3.27 | 3.34 | 3.33 | qfq | 42,483,935 | 142,038,741 | -1.76% |
| 2025-11-20 | 3.46 | 3.49 | 3.38 | 3.40 | 3.39 | qfq | 33,877,493 | 116,141,225 | -1.73% |
| 2025-11-19 | 3.66 | 3.68 | 3.45 | 3.46 | 3.44 | qfq | 61,466,035 | 215,988,527 | -5.21% |
| 2025-11-18 | 3.76 | 3.84 | 3.62 | 3.65 | 3.63 | qfq | 68,558,819 | 252,533,541 | -4.70% |
| 2025-11-17 | 3.75 | 3.89 | 3.68 | 3.83 | 3.81 | qfq | 86,341,101 | 329,149,343 | 2.68% |
| 2025-11-14 | 3.72 | 4.00 | 3.71 | 3.73 | 3.71 | qfq | 119,502,324 | 456,921,988 | -2.10% |
| 2025-11-13 | 3.95 | 3.97 | 3.71 | 3.81 | 3.79 | qfq | 156,730,225 | 594,337,773 | -3.54% |
| 2025-11-12 | 3.79 | 3.95 | 3.72 | 3.95 | 3.93 | qfq | 158,249,125 | 617,846,157 | 10.03% |
| 2025-11-11 | 3.27 | 3.59 | 3.26 | 3.59 | 3.57 | qfq | 48,431,376 | 165,696,840 | 10.12% |
| 2025-11-10 | 3.23 | 3.26 | 3.20 | 3.26 | 3.25 | qfq | 11,652,145 | 37,750,775 | 1.24% |
| 2025-11-07 | 3.25 | 3.27 | 3.20 | 3.22 | 3.21 | qfq | 13,241,758 | 42,814,878 | 0.00% |
| 2025-11-06 | 3.19 | 3.24 | 3.17 | 3.22 | 3.21 | qfq | 15,747,839 | 50,421,142 | 0.94% |
| 2025-11-05 | 3.12 | 3.20 | 3.11 | 3.19 | 3.18 | qfq | 16,298,552 | 51,713,197 | 1.59% |
| 2025-11-04 | 3.13 | 3.16 | 3.11 | 3.14 | 3.13 | qfq | 15,390,500 | 48,306,567 | 0.64% |
| 2025-11-03 | 3.11 | 3.15 | 3.09 | 3.12 | 3.11 | qfq | 12,581,248 | 39,204,211 | 0.00% |
| 2025-10-31 | 3.10 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 17,340,724 | 54,162,184 | 1.30% |
| 2025-10-30 | 3.20 | 3.21 | 3.07 | 3.08 | 3.07 | qfq | 26,807,400 | 83,783,616 | -3.45% |
| 2025-10-29 | 3.21 | 3.21 | 3.15 | 3.19 | 3.18 | qfq | 12,097,513 | 38,439,785 | -0.31% |
| 2025-10-28 | 3.22 | 3.24 | 3.19 | 3.20 | 3.19 | qfq | 13,885,298 | 44,596,891 | -0.93% |
| 2025-10-27 | 3.27 | 3.29 | 3.22 | 3.23 | 3.22 | qfq | 17,377,969 | 56,429,821 | -0.62% |
| 2025-10-24 | 3.27 | 3.30 | 3.22 | 3.25 | 3.24 | qfq | 19,079,363 | 61,925,928 | -0.91% |
| 2025-10-23 | 3.33 | 3.34 | 3.26 | 3.28 | 3.27 | qfq | 15,151,864 | 49,789,479 | -1.50% |
| 2025-10-22 | 3.30 | 3.34 | 3.28 | 3.33 | 3.32 | qfq | 17,538,031 | 58,244,757 | 0.60% |
| 2025-10-21 | 3.21 | 3.32 | 3.21 | 3.31 | 3.30 | qfq | 19,769,351 | 64,887,785 | 2.80% |
| 2025-10-20 | 3.20 | 3.24 | 3.19 | 3.22 | 3.21 | qfq | 11,999,120 | 38,521,432 | 1.26% |
| 2025-10-17 | 3.25 | 3.28 | 3.18 | 3.18 | 3.17 | qfq | 17,551,696 | 56,516,775 | -2.15% |
| 2025-10-16 | 3.19 | 3.26 | 3.18 | 3.25 | 3.24 | qfq | 19,162,835 | 61,676,710 | 1.56% |
| 2025-10-15 | 3.18 | 3.23 | 3.16 | 3.20 | 3.19 | qfq | 13,538,183 | 43,181,135 | 0.63% |
| 2025-10-14 | 3.20 | 3.25 | 3.17 | 3.18 | 3.17 | qfq | 19,222,344 | 61,607,453 | 0.00% |
| 2025-10-13 | 3.16 | 3.19 | 3.10 | 3.18 | 3.17 | qfq | 18,415,742 | 58,081,682 | -1.24% |
| 2025-10-10 | 3.18 | 3.24 | 3.16 | 3.22 | 3.21 | qfq | 17,549,100 | 56,480,618 | 1.58% |
| 2025-10-09 | 3.20 | 3.22 | 3.12 | 3.17 | 3.16 | qfq | 18,932,107 | 59,702,962 | -1.25% |
| 2025-09-30 | 3.20 | 3.22 | 3.16 | 3.21 | 3.20 | qfq | 15,700,107 | 50,244,352 | 0.31% |
| 2025-09-29 | 3.14 | 3.20 | 3.06 | 3.20 | 3.19 | qfq | 19,209,035 | 60,376,364 | 1.91% |
| 2025-09-26 | 3.06 | 3.18 | 3.06 | 3.14 | 3.13 | qfq | 17,783,403 | 55,731,020 | 1.95% |
| 2025-09-25 | 3.14 | 3.14 | 3.07 | 3.08 | 3.07 | qfq | 13,506,349 | 41,806,858 | -1.60% |
| 2025-09-24 | 3.03 | 3.15 | 3.03 | 3.13 | 3.12 | qfq | 17,544,858 | 54,447,210 | 2.62% |
| 2025-09-23 | 3.17 | 3.17 | 3.00 | 3.05 | 3.04 | qfq | 27,636,794 | 84,212,487 | -3.48% |
| 2025-09-22 | 3.17 | 3.18 | 3.10 | 3.16 | 3.15 | qfq | 14,942,100 | 46,927,482 | -0.32% |
| 2025-09-19 | 3.24 | 3.26 | 3.12 | 3.17 | 3.16 | qfq | 23,821,002 | 75,290,942 | -1.55% |
| 2025-09-18 | 3.29 | 3.32 | 3.19 | 3.22 | 3.21 | qfq | 21,764,397 | 70,757,409 | -2.13% |
| 2025-09-17 | 3.31 | 3.31 | 3.23 | 3.29 | 3.28 | qfq | 22,745,352 | 74,563,925 | -0.60% |
| 2025-09-16 | 3.20 | 3.31 | 3.20 | 3.31 | 3.30 | qfq | 30,126,038 | 98,499,693 | 3.12% |
| 2025-09-15 | 3.20 | 3.22 | 3.11 | 3.21 | 3.20 | qfq | 21,296,866 | 67,445,419 | 0.31% |
| 2025-09-12 | 3.18 | 3.21 | 3.15 | 3.20 | 3.19 | qfq | 23,750,113 | 75,670,206 | 1.59% |
| 2025-09-11 | 3.14 | 3.16 | 3.10 | 3.15 | 3.14 | qfq | 14,168,510 | 44,443,223 | 0.00% |
| 2025-09-10 | 3.13 | 3.16 | 3.10 | 3.15 | 3.14 | qfq | 13,811,950 | 43,271,083 | 0.64% |
| 2025-09-09 | 3.10 | 3.14 | 3.09 | 3.13 | 3.12 | qfq | 16,972,610 | 52,919,568 | 1.29% |
| 2025-09-08 | 3.08 | 3.12 | 3.06 | 3.09 | 3.08 | qfq | 15,314,505 | 47,338,005 | 0.98% |
| 2025-09-05 | 3.03 | 3.06 | 3.00 | 3.06 | 3.05 | qfq | 13,547,968 | 41,048,276 | 0.99% |
| 2025-09-04 | 3.07 | 3.08 | 3.00 | 3.03 | 3.02 | qfq | 16,486,097 | 50,186,706 | -0.66% |
| 2025-09-03 | 3.11 | 3.12 | 3.04 | 3.05 | 3.04 | qfq | 14,866,480 | 45,669,709 | -1.93% |
| 2025-09-02 | 3.11 | 3.15 | 3.06 | 3.11 | 3.10 | qfq | 19,255,476 | 59,708,534 | 0.00% |
| 2025-09-01 | 3.07 | 3.21 | 3.06 | 3.11 | 3.10 | qfq | 26,869,844 | 84,090,992 | 1.97% |
| 2025-08-29 | 3.07 | 3.12 | 3.03 | 3.05 | 3.04 | qfq | 17,781,472 | 54,603,608 | -0.33% |
| 2025-08-28 | 3.06 | 3.10 | 3.01 | 3.06 | 3.05 | qfq | 14,785,230 | 45,154,959 | 0.33% |
| 2025-08-27 | 3.14 | 3.14 | 3.04 | 3.05 | 3.04 | qfq | 15,832,743 | 48,895,162 | -2.87% |
| 2025-08-26 | 3.13 | 3.14 | 3.10 | 3.14 | 3.13 | qfq | 13,913,288 | 43,441,896 | 0.32% |
| 2025-08-25 | 3.11 | 3.20 | 3.10 | 3.13 | 3.12 | qfq | 24,383,238 | 76,579,935 | 1.29% |
| 2025-08-22 | 3.14 | 3.17 | 3.06 | 3.09 | 3.08 | qfq | 18,435,612 | 57,038,787 | -1.59% |
| 2025-08-21 | 3.06 | 3.15 | 3.03 | 3.14 | 3.13 | qfq | 26,165,402 | 81,107,268 | 2.95% |
| 2025-08-20 | 3.02 | 3.05 | 2.99 | 3.05 | 3.04 | qfq | 12,153,736 | 36,772,221 | 0.99% |
| 2025-08-19 | 2.99 | 3.04 | 2.97 | 3.02 | 3.01 | qfq | 16,786,084 | 50,558,058 | 1.34% |
| 2025-08-18 | 2.99 | 3.01 | 2.96 | 2.98 | 2.97 | qfq | 14,349,681 | 42,854,129 | 0.00% |
| 2025-08-15 | 2.98 | 3.02 | 2.96 | 2.98 | 2.97 | qfq | 15,990,220 | 47,659,654 | 0.00% |
| 2025-08-14 | 3.04 | 3.07 | 2.97 | 2.98 | 2.97 | qfq | 18,100,452 | 54,546,327 | -2.30% |
| 2025-08-13 | 3.06 | 3.08 | 3.03 | 3.05 | 3.04 | qfq | 15,511,100 | 47,359,529 | 0.00% |
| 2025-08-12 | 3.05 | 3.07 | 3.04 | 3.05 | 3.04 | qfq | 9,078,700 | 27,749,277 | 0.00% |
| 2025-08-11 | 3.05 | 3.07 | 3.03 | 3.05 | 3.04 | qfq | 8,357,140 | 25,463,128 | 0.33% |
| 2025-08-08 | 3.06 | 3.07 | 3.03 | 3.04 | 3.03 | qfq | 8,897,884 | 27,091,193 | -0.98% |
| 2025-08-07 | 3.04 | 3.08 | 3.02 | 3.07 | 3.06 | qfq | 12,172,816 | 37,152,318 | 0.99% |
| 2025-08-06 | 3.06 | 3.06 | 3.01 | 3.04 | 3.03 | qfq | 12,148,188 | 36,942,467 | -0.65% |
| 2025-08-05 | 3.02 | 3.07 | 3.02 | 3.06 | 3.05 | qfq | 9,264,378 | 28,242,283 | 1.32% |
| 2025-08-04 | 3.03 | 3.03 | 2.98 | 3.02 | 3.01 | qfq | 9,870,339 | 29,727,941 | -0.33% |
| 2025-08-01 | 3.03 | 3.05 | 3.01 | 3.03 | 3.02 | qfq | 8,988,947 | 27,228,354 | 0.00% |
| 2025-07-31 | 3.10 | 3.11 | 3.01 | 3.03 | 3.02 | qfq | 15,217,327 | 46,383,414 | -2.26% |
| 2025-07-30 | 3.13 | 3.14 | 3.09 | 3.10 | 3.09 | qfq | 9,360,100 | 29,187,005 | -0.96% |
| 2025-07-29 | 3.12 | 3.16 | 3.09 | 3.13 | 3.12 | qfq | 12,880,467 | 40,144,976 | 0.32% |
| 2025-07-28 | 3.15 | 3.16 | 3.10 | 3.12 | 3.11 | qfq | 13,731,215 | 42,899,502 | -0.95% |
| 2025-07-25 | 3.16 | 3.17 | 3.13 | 3.15 | 3.14 | qfq | 11,182,297 | 35,209,826 | 0.00% |
| 2025-07-24 | 3.14 | 3.17 | 3.13 | 3.15 | 3.14 | qfq | 9,334,800 | 29,402,213 | 0.32% |
| 2025-07-23 | 3.15 | 3.20 | 3.13 | 3.14 | 3.13 | qfq | 14,062,502 | 44,525,610 | -0.32% |
| 2025-07-22 | 3.20 | 3.20 | 3.10 | 3.15 | 3.14 | qfq | 19,782,351 | 62,021,792 | -0.32% |
| 2025-07-21 | 3.12 | 3.17 | 3.12 | 3.16 | 3.15 | qfq | 10,825,469 | 34,112,609 | 1.28% |
| 2025-07-18 | 3.14 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 8,076,485 | 25,152,999 | -0.32% |
| 2025-07-17 | 3.15 | 3.16 | 3.12 | 3.13 | 3.12 | qfq | 8,921,836 | 27,985,836 | -0.63% |
| 2025-07-16 | 3.14 | 3.16 | 3.12 | 3.15 | 3.14 | qfq | 12,485,720 | 39,244,700 | 0.64% |
| 2025-07-15 | 3.16 | 3.16 | 3.09 | 3.13 | 3.12 | qfq | 14,647,240 | 45,687,543 | -0.95% |
| 2025-07-14 | 3.20 | 3.21 | 3.13 | 3.16 | 3.15 | qfq | 17,722,839 | 55,945,246 | -1.25% |
| 2025-07-11 | 3.25 | 3.27 | 3.17 | 3.20 | 3.19 | qfq | 20,503,398 | 65,718,450 | -0.62% |
| 2025-07-10 | 3.14 | 3.24 | 3.14 | 3.22 | 3.21 | qfq | 28,126,170 | 90,242,923 | 2.55% |
| 2025-07-09 | 3.13 | 3.16 | 3.11 | 3.14 | 3.13 | qfq | 16,485,302 | 51,663,163 | 0.00% |
| 2025-07-08 | 3.06 | 3.20 | 3.05 | 3.14 | 3.13 | qfq | 26,877,847 | 84,344,900 | 2.61% |
| 2025-07-07 | 3.04 | 3.09 | 3.03 | 3.06 | 3.05 | qfq | 9,090,196 | 27,871,126 | 0.66% |
| 2025-07-04 | 3.06 | 3.07 | 3.03 | 3.04 | 3.03 | qfq | 9,340,688 | 28,462,581 | -0.33% |
| 2025-07-03 | 3.02 | 3.08 | 3.02 | 3.05 | 3.04 | qfq | 11,367,400 | 34,713,706 | 0.99% |
| 2025-07-02 | 3.01 | 3.03 | 2.97 | 3.02 | 3.01 | qfq | 10,255,524 | 30,786,617 | 0.33% |
| 2025-07-01 | 2.99 | 3.02 | 2.97 | 3.01 | 3.00 | qfq | 11,927,019 | 35,698,817 | 1.01% |
| 2025-06-30 | 2.98 | 3.00 | 2.97 | 2.98 | 2.97 | qfq | 10,333,500 | 30,846,855 | 0.00% |
| 2025-06-27 | 2.98 | 3.01 | 2.97 | 2.98 | 2.97 | qfq | 8,957,800 | 26,757,176 | 0.00% |
| 2025-06-26 | 2.99 | 3.00 | 2.94 | 2.98 | 2.97 | qfq | 10,009,440 | 29,733,804 | 0.00% |
| 2025-06-25 | 2.97 | 3.02 | 2.96 | 2.98 | 2.97 | qfq | 14,520,683 | 43,399,290 | 0.34% |
| 2025-06-24 | 2.93 | 3.00 | 2.92 | 2.97 | 2.96 | qfq | 12,219,551 | 36,362,882 | 1.71% |
| 2025-06-23 | 2.89 | 2.92 | 2.86 | 2.92 | 2.91 | qfq | 5,325,313 | 15,429,106 | 0.69% |
| 2025-06-20 | 2.90 | 2.92 | 2.88 | 2.90 | 2.89 | qfq | 7,412,900 | 21,470,843 | -0.34% |
| 2025-06-19 | 2.97 | 2.98 | 2.90 | 2.91 | 2.90 | qfq | 13,685,514 | 40,035,234 | -2.35% |
| 2025-06-18 | 3.02 | 3.02 | 2.95 | 2.98 | 2.97 | qfq | 14,297,390 | 42,529,982 | -1.65% |
| 2025-06-17 | 3.08 | 3.11 | 3.01 | 3.03 | 3.02 | qfq | 22,667,883 | 68,799,305 | -2.26% |
| 2025-06-16 | 2.97 | 3.25 | 2.96 | 3.10 | 3.09 | qfq | 43,165,415 | 133,953,590 | 4.03% |
| 2025-06-13 | 3.07 | 3.07 | 2.95 | 2.98 | 2.97 | qfq | 20,464,242 | 61,214,266 | -3.25% |
| 2025-06-12 | 3.12 | 3.12 | 3.05 | 3.08 | 3.07 | qfq | 18,728,716 | 57,545,997 | -1.28% |
| 2025-06-11 | 2.93 | 3.15 | 2.93 | 3.12 | 3.11 | qfq | 36,213,333 | 110,642,977 | 6.12% |
| 2025-06-10 | 2.91 | 2.95 | 2.89 | 2.94 | 2.93 | qfq | 15,396,792 | 45,015,397 | 1.03% |
| 2025-06-09 | 2.88 | 2.92 | 2.85 | 2.91 | 2.90 | qfq | 9,262,629 | 26,695,475 | 1.04% |
| 2025-06-06 | 2.88 | 2.89 | 2.86 | 2.88 | 2.87 | qfq | 5,220,300 | 15,009,227 | 0.35% |
| 2025-06-05 | 2.90 | 2.92 | 2.86 | 2.87 | 2.86 | qfq | 7,698,880 | 22,191,397 | -1.03% |
| 2025-06-04 | 2.91 | 2.92 | 2.87 | 2.90 | 2.89 | qfq | 6,940,200 | 20,095,456 | -0.34% |
| 2025-06-03 | 2.89 | 2.92 | 2.87 | 2.91 | 2.90 | qfq | 6,288,103 | 18,223,640 | 0.69% |
| 2025-05-30 | 2.88 | 2.91 | 2.86 | 2.89 | 2.88 | qfq | 7,657,200 | 22,128,111 | 0.00% |
| 2025-05-29 | 2.87 | 2.90 | 2.85 | 2.89 | 2.88 | qfq | 5,513,220 | 15,874,497 | 1.05% |
| 2025-05-28 | 2.88 | 2.90 | 2.84 | 2.86 | 2.85 | qfq | 4,858,249 | 13,896,996 | -0.69% |
| 2025-05-27 | 2.83 | 2.88 | 2.83 | 2.88 | 2.87 | qfq | 8,096,500 | 23,163,931 | 1.77% |
| 2025-05-26 | 2.81 | 2.84 | 2.79 | 2.83 | 2.82 | qfq | 5,653,376 | 15,955,297 | 0.71% |
| 2025-05-23 | 2.85 | 2.86 | 2.80 | 2.81 | 2.80 | qfq | 9,325,333 | 26,358,454 | -1.40% |
| 2025-05-22 | 2.92 | 2.92 | 2.84 | 2.85 | 2.84 | qfq | 9,106,301 | 26,132,510 | -1.72% |
| 2025-05-21 | 2.92 | 2.93 | 2.88 | 2.90 | 2.89 | qfq | 6,937,335 | 20,144,911 | -0.68% |
| 2025-05-20 | 2.94 | 2.96 | 2.91 | 2.92 | 2.91 | qfq | 7,958,312 | 23,271,361 | -0.68% |
| 2025-05-19 | 2.91 | 2.96 | 2.89 | 2.94 | 2.93 | qfq | 13,283,200 | 38,989,562 | 2.08% |
| 2025-05-16 | 2.88 | 2.89 | 2.85 | 2.88 | 2.87 | qfq | 4,697,936 | 13,468,364 | -0.35% |
| 2025-05-15 | 2.90 | 2.92 | 2.87 | 2.89 | 2.88 | qfq | 6,095,520 | 17,626,495 | -0.34% |
| 2025-05-14 | 2.86 | 2.91 | 2.84 | 2.90 | 2.89 | qfq | 8,241,197 | 23,740,340 | 1.40% |
| 2025-05-13 | 2.92 | 2.94 | 2.85 | 2.86 | 2.85 | qfq | 9,216,428 | 26,540,465 | -2.05% |
| 2025-05-12 | 2.85 | 2.92 | 2.82 | 2.92 | 2.91 | qfq | 16,348,678 | 47,012,517 | 3.55% |
| 2025-05-09 | 2.85 | 2.86 | 2.80 | 2.82 | 2.81 | qfq | 5,634,407 | 15,877,641 | -1.05% |
| 2025-05-08 | 2.83 | 2.86 | 2.80 | 2.85 | 2.84 | qfq | 6,811,969 | 19,356,826 | 0.35% |
| 2025-05-07 | 2.82 | 2.90 | 2.81 | 2.84 | 2.83 | qfq | 9,263,724 | 26,355,984 | 1.79% |
| 2025-05-06 | 2.77 | 2.80 | 2.75 | 2.79 | 2.78 | qfq | 6,586,228 | 18,292,856 | 1.45% |
| 2025-04-30 | 2.75 | 2.81 | 2.74 | 2.75 | 2.74 | qfq | 8,154,960 | 22,626,731 | 0.36% |
| 2025-04-29 | 2.74 | 2.76 | 2.70 | 2.74 | 2.73 | qfq | 6,260,739 | 17,160,574 | 0.00% |
| 2025-04-28 | 2.80 | 2.85 | 2.72 | 2.74 | 2.73 | qfq | 13,690,900 | 37,631,930 | -2.84% |
| 2025-04-25 | 2.80 | 2.88 | 2.79 | 2.82 | 2.81 | qfq | 10,943,335 | 31,062,151 | 0.36% |
| 2025-04-24 | 2.80 | 2.85 | 2.77 | 2.81 | 2.80 | qfq | 7,188,062 | 20,184,643 | 0.00% |
| 2025-04-23 | 2.84 | 2.84 | 2.79 | 2.81 | 2.80 | qfq | 8,267,952 | 23,222,344 | -0.35% |
| 2025-04-22 | 2.79 | 2.84 | 2.77 | 2.82 | 2.81 | qfq | 10,345,753 | 29,098,755 | 1.08% |
| 2025-04-21 | 2.81 | 2.81 | 2.73 | 2.79 | 2.78 | qfq | 7,967,683 | 22,032,206 | 0.72% |
| 2025-04-18 | 2.72 | 2.78 | 2.69 | 2.77 | 2.76 | qfq | 8,145,784 | 22,296,576 | 2.21% |
| 2025-04-17 | 2.65 | 2.74 | 2.65 | 2.71 | 2.70 | qfq | 9,863,529 | 26,769,170 | 1.50% |
| 2025-04-16 | 2.68 | 2.70 | 2.62 | 2.67 | 2.66 | qfq | 6,778,901 | 18,038,765 | -0.37% |
| 2025-04-15 | 2.72 | 2.73 | 2.66 | 2.68 | 2.67 | qfq | 6,850,500 | 18,356,543 | -1.11% |
| 2025-04-14 | 2.70 | 2.75 | 2.69 | 2.71 | 2.70 | qfq | 10,539,240 | 28,665,524 | 0.74% |
| 2025-04-11 | 2.72 | 2.74 | 2.68 | 2.69 | 2.68 | qfq | 7,492,020 | 20,259,940 | -0.74% |
| 2025-04-10 | 2.70 | 2.74 | 2.68 | 2.71 | 2.70 | qfq | 12,334,073 | 33,514,242 | 1.12% |
| 2025-04-09 | 2.55 | 2.72 | 2.43 | 2.68 | 2.67 | qfq | 20,607,094 | 53,467,436 | 4.69% |
| 2025-04-08 | 2.60 | 2.64 | 2.51 | 2.56 | 2.55 | qfq | 15,920,397 | 40,840,692 | -1.54% |
| 2025-04-07 | 2.82 | 2.82 | 2.60 | 2.60 | 2.59 | qfq | 18,987,780 | 50,510,704 | -10.03% |
| 2025-04-03 | 2.86 | 2.91 | 2.85 | 2.89 | 2.88 | qfq | 7,444,559 | 21,489,179 | 0.70% |
| 2025-04-02 | 2.87 | 2.88 | 2.83 | 2.87 | 2.86 | qfq | 5,970,200 | 17,086,537 | 0.35% |
| 2025-04-01 | 2.81 | 2.88 | 2.81 | 2.86 | 2.85 | qfq | 8,022,646 | 22,891,109 | 1.78% |
| 2025-03-31 | 2.84 | 2.86 | 2.79 | 2.81 | 2.80 | qfq | 8,224,448 | 23,176,552 | -1.06% |
| 2025-03-28 | 2.89 | 2.89 | 2.83 | 2.84 | 2.83 | qfq | 7,513,577 | 21,385,068 | -1.73% |
| 2025-03-27 | 2.91 | 2.91 | 2.84 | 2.89 | 2.88 | qfq | 9,421,340 | 27,141,590 | -0.34% |
| 2025-03-26 | 2.83 | 2.91 | 2.82 | 2.90 | 2.89 | qfq | 12,239,420 | 35,279,843 | 2.47% |
| 2025-03-25 | 2.84 | 2.85 | 2.81 | 2.83 | 2.82 | qfq | 8,483,974 | 23,968,722 | 0.00% |
| 2025-03-24 | 2.93 | 2.93 | 2.79 | 2.83 | 2.82 | qfq | 17,415,501 | 49,642,468 | -3.08% |
| 2025-03-21 | 2.93 | 2.98 | 2.91 | 2.92 | 2.91 | qfq | 15,407,000 | 45,320,187 | -0.34% |
| 2025-03-20 | 2.92 | 2.96 | 2.91 | 2.93 | 2.92 | qfq | 10,947,839 | 32,123,950 | 0.34% |
| 2025-03-19 | 2.91 | 2.92 | 2.89 | 2.92 | 2.91 | qfq | 5,550,620 | 16,113,370 | 0.34% |
| 2025-03-18 | 2.93 | 2.93 | 2.88 | 2.91 | 2.90 | qfq | 10,606,942 | 30,773,622 | -0.34% |
| 2025-03-17 | 2.94 | 2.98 | 2.92 | 2.92 | 2.91 | qfq | 14,311,900 | 42,137,936 | -0.34% |
| 2025-03-14 | 2.89 | 2.93 | 2.87 | 2.93 | 2.92 | qfq | 13,036,365 | 37,917,851 | 1.74% |
| 2025-03-13 | 2.91 | 2.91 | 2.86 | 2.88 | 2.87 | qfq | 9,293,779 | 26,721,285 | -0.69% |
| 2025-03-12 | 2.92 | 2.93 | 2.89 | 2.90 | 2.89 | qfq | 12,605,787 | 36,603,997 | -0.68% |
| 2025-03-11 | 2.91 | 2.93 | 2.87 | 2.92 | 2.91 | qfq | 7,224,774 | 20,938,199 | 0.34% |
| 2025-03-10 | 2.91 | 2.93 | 2.88 | 2.91 | 2.90 | qfq | 10,382,931 | 30,160,421 | 0.00% |
| 2025-03-07 | 2.97 | 2.98 | 2.90 | 2.91 | 2.90 | qfq | 11,673,559 | 34,157,511 | -2.35% |
| 2025-03-06 | 2.93 | 2.99 | 2.91 | 2.98 | 2.97 | qfq | 12,110,631 | 35,732,757 | 2.05% |
| 2025-03-05 | 2.95 | 2.96 | 2.90 | 2.92 | 2.91 | qfq | 10,882,920 | 31,775,976 | -1.35% |
| 2025-03-04 | 2.92 | 2.99 | 2.91 | 2.96 | 2.95 | qfq | 11,293,988 | 33,270,960 | 0.68% |
| 2025-03-03 | 2.97 | 3.00 | 2.92 | 2.94 | 2.93 | qfq | 11,253,200 | 33,319,611 | -0.34% |
| 2025-02-28 | 3.03 | 3.05 | 2.94 | 2.95 | 2.94 | qfq | 16,094,267 | 48,168,802 | -2.96% |
| 2025-02-27 | 3.06 | 3.11 | 3.01 | 3.04 | 3.03 | qfq | 14,279,800 | 43,639,342 | -0.98% |
| 2025-02-26 | 3.03 | 3.08 | 3.03 | 3.07 | 3.06 | qfq | 15,684,777 | 47,944,612 | 1.32% |
| 2025-02-25 | 3.06 | 3.08 | 2.98 | 3.03 | 3.02 | qfq | 24,308,035 | 73,717,516 | -1.62% |
| 2025-02-24 | 3.08 | 3.16 | 3.08 | 3.08 | 3.07 | qfq | 14,189,800 | 44,144,549 | 0.33% |
| 2025-02-21 | 3.11 | 3.13 | 3.05 | 3.07 | 3.06 | qfq | 15,111,296 | 46,497,956 | -1.60% |
| 2025-02-20 | 3.10 | 3.12 | 3.05 | 3.12 | 3.11 | qfq | 11,765,776 | 36,305,652 | 0.32% |
| 2025-02-19 | 3.10 | 3.19 | 3.07 | 3.11 | 3.10 | qfq | 16,146,977 | 50,285,239 | 0.00% |
| 2025-02-18 | 3.15 | 3.17 | 3.10 | 3.11 | 3.10 | qfq | 20,382,848 | 63,692,511 | -0.96% |
| 2025-02-17 | 3.05 | 3.16 | 3.04 | 3.14 | 3.13 | qfq | 22,208,648 | 69,098,127 | 3.29% |
| 2025-02-14 | 3.11 | 3.11 | 3.02 | 3.04 | 3.03 | qfq | 18,968,773 | 57,716,710 | -2.25% |
| 2025-02-13 | 3.11 | 3.16 | 3.10 | 3.11 | 3.10 | qfq | 21,340,665 | 66,686,448 | 0.32% |
| 2025-02-12 | 3.04 | 3.11 | 3.02 | 3.10 | 3.09 | qfq | 20,816,878 | 63,751,594 | 1.97% |
| 2025-02-11 | 3.11 | 3.12 | 3.01 | 3.04 | 3.03 | qfq | 17,498,300 | 53,139,869 | -1.94% |
| 2025-02-10 | 3.05 | 3.12 | 3.04 | 3.10 | 3.09 | qfq | 17,602,852 | 54,386,017 | 1.97% |
| 2025-02-07 | 3.03 | 3.10 | 3.02 | 3.04 | 3.03 | qfq | 22,207,300 | 68,006,748 | 0.33% |
| 2025-02-06 | 2.97 | 3.05 | 2.95 | 3.03 | 3.02 | qfq | 14,814,460 | 44,411,322 | 1.68% |
| 2025-02-05 | 2.97 | 2.99 | 2.93 | 2.98 | 2.97 | qfq | 11,174,000 | 33,124,606 | 1.36% |
| 2025-01-27 | 2.96 | 3.05 | 2.94 | 2.94 | 2.93 | qfq | 15,487,200 | 46,290,469 | 0.00% |
| 2025-01-24 | 2.96 | 2.99 | 2.90 | 2.94 | 2.93 | qfq | 19,309,474 | 56,776,186 | -1.67% |
| 2025-01-23 | 3.06 | 3.19 | 2.97 | 2.99 | 2.98 | qfq | 27,748,611 | 84,759,949 | -0.66% |
| 2025-01-22 | 3.13 | 3.15 | 3.01 | 3.01 | 3.00 | qfq | 26,600,535 | 81,416,234 | -5.05% |
| 2025-01-21 | 3.25 | 3.27 | 3.14 | 3.17 | 3.16 | qfq | 34,317,612 | 109,599,573 | -1.86% |
| 2025-01-20 | 3.11 | 3.39 | 3.03 | 3.23 | 3.22 | qfq | 48,709,741 | 156,228,196 | 3.86% |
| 2025-01-17 | 3.16 | 3.18 | 3.07 | 3.11 | 3.10 | qfq | 30,844,991 | 96,313,213 | -2.51% |
| 2025-01-16 | 3.19 | 3.33 | 3.15 | 3.19 | 3.18 | qfq | 46,182,271 | 148,604,583 | -0.93% |
| 2025-01-15 | 3.31 | 3.50 | 3.21 | 3.22 | 3.21 | qfq | 79,271,118 | 263,443,227 | -3.59% |
| 2025-01-14 | 3.34 | 3.34 | 3.15 | 3.34 | 3.33 | qfq | 60,519,653 | 196,962,137 | 9.87% |
| 2025-01-13 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | qfq | 4,531,548 | 13,775,906 | 10.14% |
| 2025-01-10 | 2.82 | 2.87 | 2.74 | 2.76 | 2.75 | qfq | 13,806,900 | 38,688,236 | -2.47% |
| 2025-01-09 | 2.81 | 2.89 | 2.78 | 2.83 | 2.82 | qfq | 10,714,516 | 30,472,109 | 0.35% |
| 2025-01-08 | 2.82 | 2.84 | 2.74 | 2.82 | 2.81 | qfq | 11,401,300 | 31,905,123 | 0.36% |
| 2025-01-07 | 2.80 | 2.85 | 2.75 | 2.81 | 2.80 | qfq | 9,804,890 | 27,487,711 | 1.44% |
| 2025-01-06 | 2.79 | 2.82 | 2.70 | 2.77 | 2.76 | qfq | 10,981,300 | 30,317,058 | -0.72% |
| 2025-01-03 | 2.90 | 2.91 | 2.78 | 2.79 | 2.78 | qfq | 16,475,200 | 46,626,008 | -3.79% |
| 2025-01-02 | 2.95 | 3.01 | 2.87 | 2.90 | 2.89 | qfq | 16,581,620 | 48,843,801 | -1.36% |
| 2024-12-31 | 3.10 | 3.10 | 2.94 | 2.94 | 2.93 | qfq | 19,228,792 | 57,893,028 | -3.29% |
| 2024-12-30 | 3.11 | 3.12 | 3.02 | 3.04 | 3.03 | qfq | 17,627,200 | 53,677,016 | -2.25% |
| 2024-12-27 | 3.02 | 3.16 | 3.01 | 3.11 | 3.10 | qfq | 17,487,681 | 54,331,203 | 2.98% |
| 2024-12-26 | 3.10 | 3.13 | 3.00 | 3.02 | 3.01 | qfq | 20,608,949 | 62,752,880 | -2.58% |
| 2024-12-25 | 3.16 | 3.17 | 3.06 | 3.10 | 3.09 | qfq | 13,994,369 | 43,413,607 | -2.52% |
| 2024-12-24 | 3.18 | 3.19 | 3.07 | 3.18 | 3.17 | qfq | 22,981,133 | 71,807,511 | 1.60% |
| 2024-12-23 | 3.41 | 3.41 | 3.10 | 3.13 | 3.12 | qfq | 35,643,257 | 114,430,386 | -8.21% |
| 2024-12-20 | 3.40 | 3.49 | 3.37 | 3.41 | 3.40 | qfq | 19,497,916 | 66,954,847 | 0.89% |
| 2024-12-19 | 3.41 | 3.48 | 3.36 | 3.38 | 3.37 | qfq | 19,670,848 | 67,026,202 | -2.31% |
| 2024-12-18 | 3.46 | 3.53 | 3.37 | 3.46 | 3.44 | qfq | 25,030,800 | 86,229,396 | 0.00% |
| 2024-12-17 | 3.56 | 3.61 | 3.44 | 3.46 | 3.44 | qfq | 33,437,378 | 117,257,041 | -2.54% |
| 2024-12-16 | 3.40 | 3.69 | 3.38 | 3.55 | 3.53 | qfq | 43,631,103 | 155,022,722 | 4.41% |
| 2024-12-13 | 3.45 | 3.48 | 3.36 | 3.40 | 3.39 | qfq | 25,472,668 | 86,641,599 | -2.58% |
| 2024-12-12 | 3.40 | 3.53 | 3.36 | 3.49 | 3.47 | qfq | 34,960,609 | 121,018,535 | 2.35% |
| 2024-12-11 | 3.25 | 3.41 | 3.22 | 3.41 | 3.40 | qfq | 37,350,147 | 125,839,382 | 4.92% |
| 2024-12-10 | 3.39 | 3.42 | 3.24 | 3.25 | 3.24 | qfq | 28,357,298 | 93,937,809 | -1.22% |
| 2024-12-09 | 3.41 | 3.44 | 3.24 | 3.29 | 3.28 | qfq | 34,755,211 | 115,349,146 | -3.80% |
| 2024-12-06 | 3.38 | 3.44 | 3.32 | 3.42 | 3.41 | qfq | 27,183,884 | 92,138,432 | 1.79% |
| 2024-12-05 | 3.37 | 3.40 | 3.31 | 3.36 | 3.35 | qfq | 24,857,504 | 83,247,885 | 0.30% |
| 2024-12-04 | 3.46 | 3.50 | 3.33 | 3.35 | 3.34 | qfq | 42,493,546 | 144,832,855 | -3.74% |
| 2024-12-03 | 3.38 | 3.68 | 3.38 | 3.48 | 3.46 | qfq | 77,225,658 | 271,524,085 | 0.58% |
| 2024-12-02 | 3.52 | 3.53 | 3.30 | 3.46 | 3.44 | qfq | 99,589,334 | 343,497,954 | 1.76% |
| 2024-11-29 | 3.09 | 3.40 | 3.07 | 3.40 | 3.39 | qfq | 51,362,534 | 170,811,333 | 10.03% |
| 2024-11-28 | 3.15 | 3.18 | 3.07 | 3.09 | 3.08 | qfq | 30,486,417 | 95,311,200 | -2.83% |
| 2024-11-27 | 3.15 | 3.19 | 3.06 | 3.18 | 3.17 | qfq | 31,707,008 | 99,170,749 | 0.00% |
| 2024-11-26 | 3.14 | 3.23 | 3.11 | 3.18 | 3.17 | qfq | 32,183,959 | 101,697,225 | 0.63% |
| 2024-11-25 | 3.13 | 3.17 | 3.03 | 3.16 | 3.15 | qfq | 35,382,064 | 110,397,644 | 0.96% |
| 2024-11-22 | 3.02 | 3.25 | 3.02 | 3.13 | 3.12 | qfq | 58,325,813 | 183,104,320 | 3.64% |
| 2024-11-21 | 2.96 | 3.12 | 2.91 | 3.02 | 3.01 | qfq | 29,754,847 | 89,586,022 | 2.03% |
| 2024-11-20 | 2.91 | 2.97 | 2.85 | 2.96 | 2.95 | qfq | 21,733,479 | 63,601,532 | 1.72% |
| 2024-11-19 | 2.89 | 2.92 | 2.81 | 2.91 | 2.90 | qfq | 19,177,820 | 55,184,030 | 1.04% |
| 2024-11-18 | 2.80 | 2.90 | 2.80 | 2.88 | 2.87 | qfq | 24,072,332 | 68,683,180 | 2.86% |
| 2024-11-15 | 2.88 | 2.91 | 2.79 | 2.80 | 2.79 | qfq | 18,165,046 | 51,795,691 | -3.11% |
| 2024-11-14 | 2.98 | 3.01 | 2.88 | 2.89 | 2.88 | qfq | 17,111,956 | 50,032,949 | -1.70% |
| 2024-11-13 | 2.97 | 2.99 | 2.89 | 2.94 | 2.93 | qfq | 18,227,063 | 53,456,998 | -1.67% |
| 2024-11-12 | 3.08 | 3.10 | 2.96 | 2.99 | 2.98 | qfq | 31,644,615 | 96,060,191 | -3.55% |
| 2024-11-11 | 3.06 | 3.13 | 3.03 | 3.10 | 3.09 | qfq | 38,675,665 | 118,834,999 | -2.52% |
| 2024-11-08 | 3.26 | 3.36 | 3.14 | 3.18 | 3.17 | qfq | 90,304,763 | 291,437,813 | 3.58% |
| 2024-11-07 | 2.93 | 3.10 | 2.92 | 3.07 | 3.06 | qfq | 45,479,098 | 138,099,245 | 3.72% |
| 2024-11-06 | 2.94 | 2.99 | 2.83 | 2.96 | 2.95 | qfq | 38,451,581 | 112,161,596 | 1.02% |
| 2024-11-05 | 2.88 | 2.95 | 2.85 | 2.93 | 2.92 | qfq | 37,219,977 | 108,429,465 | 1.74% |
| 2024-11-04 | 2.86 | 2.94 | 2.83 | 2.88 | 2.87 | qfq | 32,432,833 | 92,931,745 | -1.37% |
| 2024-11-01 | 3.15 | 3.15 | 2.85 | 2.92 | 2.91 | qfq | 74,469,660 | 220,749,242 | -1.02% |
| 2024-10-31 | 2.69 | 2.95 | 2.65 | 2.95 | 2.94 | qfq | 28,115,938 | 80,046,317 | 10.07% |
| 2024-10-30 | 2.68 | 2.73 | 2.64 | 2.68 | 2.67 | qfq | 16,738,100 | 44,821,476 | 0.00% |
| 2024-10-29 | 2.82 | 2.84 | 2.68 | 2.68 | 2.67 | qfq | 20,027,846 | 54,758,630 | -4.96% |
| 2024-10-28 | 2.72 | 2.82 | 2.71 | 2.82 | 2.81 | qfq | 22,811,417 | 63,608,490 | 3.30% |
| 2024-10-25 | 2.68 | 2.74 | 2.68 | 2.73 | 2.72 | qfq | 12,499,106 | 33,956,175 | 1.87% |
| 2024-10-24 | 2.63 | 2.71 | 2.62 | 2.68 | 2.67 | qfq | 17,887,048 | 47,693,942 | 1.90% |
| 2024-10-23 | 2.64 | 2.69 | 2.62 | 2.63 | 2.62 | qfq | 16,849,980 | 44,582,657 | 0.00% |
| 2024-10-22 | 2.59 | 2.64 | 2.58 | 2.63 | 2.62 | qfq | 13,063,688 | 34,142,797 | 1.94% |
| 2024-10-21 | 2.61 | 2.62 | 2.56 | 2.58 | 2.57 | qfq | 18,012,160 | 46,538,188 | -1.53% |
| 2024-10-18 | 2.60 | 2.65 | 2.55 | 2.62 | 2.61 | qfq | 19,191,658 | 49,793,226 | 0.77% |
| 2024-10-17 | 2.73 | 2.73 | 2.59 | 2.60 | 2.59 | qfq | 20,116,502 | 53,300,949 | -4.41% |
| 2024-10-16 | 2.64 | 2.73 | 2.64 | 2.72 | 2.71 | qfq | 15,850,969 | 42,798,982 | 2.64% |
| 2024-10-15 | 2.67 | 2.74 | 2.63 | 2.65 | 2.64 | qfq | 12,554,084 | 33,703,096 | -1.49% |
| 2024-10-14 | 2.67 | 2.74 | 2.63 | 2.69 | 2.68 | qfq | 18,396,787 | 49,138,220 | 3.07% |
| 2024-10-11 | 2.62 | 2.66 | 2.57 | 2.61 | 2.60 | qfq | 16,668,787 | 43,515,975 | -0.38% |
| 2024-10-10 | 2.63 | 2.68 | 2.55 | 2.62 | 2.61 | qfq | 20,519,811 | 53,765,404 | -0.38% |
| 2024-10-09 | 2.87 | 2.87 | 2.63 | 2.63 | 2.62 | qfq | 33,176,315 | 90,120,080 | -9.93% |
| 2024-10-08 | 3.13 | 3.13 | 2.78 | 2.92 | 2.91 | qfq | 45,321,696 | 133,005,993 | 2.46% |
| 2024-09-30 | 2.72 | 2.86 | 2.68 | 2.85 | 2.84 | qfq | 35,803,987 | 99,841,622 | 9.20% |
| 2024-09-27 | 2.59 | 2.65 | 2.56 | 2.61 | 2.60 | qfq | 19,868,536 | 51,698,503 | 2.76% |
| 2024-09-26 | 2.43 | 2.54 | 2.42 | 2.54 | 2.53 | qfq | 17,591,639 | 43,881,841 | 4.53% |
| 2024-09-25 | 2.41 | 2.52 | 2.41 | 2.43 | 2.42 | qfq | 18,788,169 | 46,365,752 | 1.67% |
| 2024-09-24 | 2.35 | 2.40 | 2.34 | 2.39 | 2.38 | qfq | 10,369,250 | 24,605,228 | 2.14% |
| 2024-09-23 | 2.32 | 2.35 | 2.30 | 2.34 | 2.33 | qfq | 6,473,002 | 15,072,233 | 0.43% |
| 2024-09-20 | 2.29 | 2.34 | 2.27 | 2.33 | 2.32 | qfq | 8,543,328 | 19,792,402 | 0.87% |
| 2024-09-19 | 2.23 | 2.32 | 2.23 | 2.31 | 2.30 | qfq | 11,400,164 | 26,058,859 | 3.59% |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.23 | 2.22 | qfq | 6,872,817 | 15,147,966 | 0.90% |
| 2024-09-13 | 2.20 | 2.24 | 2.20 | 2.21 | 2.20 | qfq | 4,208,948 | 9,348,747 | 0.00% |
| 2024-09-12 | 2.21 | 2.23 | 2.20 | 2.21 | 2.20 | qfq | 3,389,900 | 7,514,604 | 0.00% |
| 2024-09-11 | 2.21 | 2.23 | 2.19 | 2.21 | 2.20 | qfq | 3,495,650 | 7,716,788 | -0.90% |
| 2024-09-10 | 2.22 | 2.23 | 2.18 | 2.23 | 2.22 | qfq | 4,879,300 | 10,757,564 | 0.45% |
| 2024-09-09 | 2.23 | 2.24 | 2.19 | 2.22 | 2.21 | qfq | 3,678,252 | 8,155,033 | 0.00% |
| 2024-09-06 | 2.26 | 2.27 | 2.22 | 2.22 | 2.21 | qfq | 4,195,300 | 9,382,759 | -1.33% |
| 2024-09-05 | 2.23 | 2.27 | 2.22 | 2.25 | 2.24 | qfq | 7,101,685 | 15,991,459 | 1.81% |
| 2024-09-04 | 2.22 | 2.26 | 2.21 | 2.21 | 2.20 | qfq | 3,923,700 | 8,750,627 | -0.90% |
| 2024-09-03 | 2.24 | 2.25 | 2.21 | 2.23 | 2.22 | qfq | 3,696,200 | 8,236,908 | 0.45% |
| 2024-09-02 | 2.24 | 2.28 | 2.22 | 2.22 | 2.21 | qfq | 6,175,000 | 13,875,232 | -0.89% |
| 2024-08-30 | 2.19 | 2.29 | 2.18 | 2.24 | 2.23 | qfq | 8,505,180 | 19,071,215 | 2.28% |
| 2024-08-29 | 2.17 | 2.20 | 2.17 | 2.19 | 2.18 | qfq | 4,104,780 | 8,983,930 | 0.00% |
| 2024-08-28 | 2.21 | 2.22 | 2.15 | 2.19 | 2.18 | qfq | 6,097,150 | 13,356,916 | -0.90% |
| 2024-08-27 | 2.26 | 2.27 | 2.20 | 2.21 | 2.20 | qfq | 6,108,648 | 13,602,548 | -2.64% |
| 2024-08-26 | 2.21 | 2.30 | 2.21 | 2.27 | 2.26 | qfq | 8,523,123 | 19,310,951 | 3.65% |
| 2024-08-23 | 2.27 | 2.28 | 2.18 | 2.19 | 2.18 | qfq | 11,910,180 | 26,288,419 | -3.52% |
| 2024-08-22 | 2.30 | 2.33 | 2.26 | 2.27 | 2.26 | qfq | 4,159,800 | 9,521,980 | -1.30% |
| 2024-08-21 | 2.30 | 2.32 | 2.28 | 2.30 | 2.29 | qfq | 3,067,283 | 7,060,976 | 0.00% |
| 2024-08-20 | 2.35 | 2.35 | 2.30 | 2.30 | 2.29 | qfq | 4,867,800 | 11,292,017 | -1.71% |
| 2024-08-19 | 2.35 | 2.36 | 2.33 | 2.34 | 2.33 | qfq | 4,792,600 | 11,231,655 | -0.43% |
| 2024-08-16 | 2.36 | 2.38 | 2.34 | 2.35 | 2.34 | qfq | 4,376,852 | 10,321,560 | -0.84% |
| 2024-08-15 | 2.35 | 2.37 | 2.32 | 2.37 | 2.36 | qfq | 5,768,200 | 13,546,834 | 0.85% |
| 2024-08-14 | 2.35 | 2.38 | 2.34 | 2.35 | 2.34 | qfq | 3,481,300 | 8,209,335 | -0.84% |
| 2024-08-13 | 2.35 | 2.37 | 2.33 | 2.37 | 2.36 | qfq | 4,742,948 | 11,145,327 | 0.85% |
| 2024-08-12 | 2.41 | 2.44 | 2.34 | 2.35 | 2.34 | qfq | 8,017,309 | 18,986,458 | -2.49% |
| 2024-08-09 | 2.37 | 2.44 | 2.36 | 2.41 | 2.40 | qfq | 10,291,621 | 24,836,434 | 1.69% |
| 2024-08-08 | 2.35 | 2.40 | 2.33 | 2.37 | 2.36 | qfq | 7,263,200 | 17,186,561 | 1.28% |
| 2024-08-07 | 2.37 | 2.38 | 2.34 | 2.34 | 2.33 | qfq | 4,517,233 | 10,622,789 | -1.27% |
| 2024-08-06 | 2.37 | 2.40 | 2.33 | 2.37 | 2.36 | qfq | 7,312,263 | 17,272,180 | 0.00% |
| 2024-08-05 | 2.39 | 2.43 | 2.36 | 2.37 | 2.36 | qfq | 8,924,807 | 21,394,713 | -0.84% |
| 2024-08-02 | 2.39 | 2.42 | 2.37 | 2.39 | 2.38 | qfq | 5,118,500 | 12,269,219 | 0.00% |
| 2024-08-01 | 2.39 | 2.42 | 2.37 | 2.39 | 2.38 | qfq | 6,296,855 | 15,076,481 | 0.00% |
| 2024-07-31 | 2.34 | 2.40 | 2.32 | 2.39 | 2.38 | qfq | 7,930,680 | 18,825,931 | 2.58% |
| 2024-07-30 | 2.31 | 2.35 | 2.30 | 2.33 | 2.32 | qfq | 4,230,741 | 9,845,154 | 0.43% |
| 2024-07-29 | 2.33 | 2.33 | 2.28 | 2.32 | 2.31 | qfq | 4,156,700 | 9,590,776 | 0.43% |
| 2024-07-26 | 2.31 | 2.36 | 2.30 | 2.31 | 2.30 | qfq | 5,273,015 | 12,259,907 | 0.00% |
| 2024-07-25 | 2.28 | 2.32 | 2.26 | 2.31 | 2.30 | qfq | 4,833,048 | 11,115,618 | 0.87% |
| 2024-07-24 | 2.36 | 2.37 | 2.29 | 2.29 | 2.28 | qfq | 7,487,980 | 17,366,054 | -3.38% |
| 2024-07-23 | 2.38 | 2.42 | 2.36 | 2.37 | 2.36 | qfq | 4,685,300 | 11,217,350 | -0.42% |
| 2024-07-22 | 2.36 | 2.41 | 2.34 | 2.38 | 2.37 | qfq | 6,950,221 | 16,557,842 | 0.85% |
| 2024-07-19 | 2.35 | 2.38 | 2.32 | 2.36 | 2.35 | qfq | 9,170,492 | 21,602,474 | -1.26% |
| 2024-07-18 | 2.49 | 2.56 | 2.35 | 2.39 | 2.38 | qfq | 15,573,791 | 37,589,392 | 0.42% |
| 2024-07-17 | 2.35 | 2.40 | 2.34 | 2.38 | 2.37 | qfq | 6,245,777 | 14,827,428 | 1.28% |
| 2024-07-16 | 2.36 | 2.38 | 2.33 | 2.35 | 2.34 | qfq | 5,179,300 | 12,186,021 | -0.42% |
| 2024-07-15 | 2.42 | 2.42 | 2.35 | 2.36 | 2.35 | qfq | 7,092,900 | 16,869,000 | -2.48% |
| 2024-07-12 | 2.40 | 2.46 | 2.39 | 2.42 | 2.41 | qfq | 9,603,074 | 23,364,974 | 1.68% |
| 2024-07-11 | 2.31 | 2.42 | 2.30 | 2.38 | 2.37 | qfq | 9,407,420 | 22,309,978 | 4.39% |
| 2024-07-10 | 2.28 | 2.33 | 2.26 | 2.28 | 2.27 | qfq | 5,661,363 | 12,984,974 | -0.87% |
| 2024-07-09 | 2.26 | 2.31 | 2.22 | 2.30 | 2.29 | qfq | 8,136,638 | 18,474,438 | 1.32% |
| 2024-07-08 | 2.31 | 2.33 | 2.26 | 2.27 | 2.26 | qfq | 6,739,800 | 15,381,683 | -2.58% |
| 2024-07-05 | 2.33 | 2.35 | 2.26 | 2.33 | 2.32 | qfq | 7,804,726 | 18,159,672 | -2.51% |
| 2024-07-04 | 2.48 | 2.48 | 2.39 | 2.39 | 2.28 | qfq | 7,801,913 | 18,888,582 | -3.63% |
| 2024-07-03 | 2.46 | 2.51 | 2.45 | 2.48 | 2.37 | qfq | 5,587,000 | 13,882,951 | 0.81% |
| 2024-07-02 | 2.45 | 2.50 | 2.43 | 2.46 | 2.35 | qfq | 6,979,513 | 17,217,854 | 0.41% |
| 2024-07-01 | 2.35 | 2.45 | 2.34 | 2.45 | 2.34 | qfq | 9,190,863 | 22,100,356 | 4.70% |
| 2024-06-28 | 2.39 | 2.40 | 2.33 | 2.34 | 2.23 | qfq | 9,951,114 | 23,568,950 | -1.68% |
| 2024-06-27 | 2.44 | 2.46 | 2.38 | 2.38 | 2.27 | qfq | 5,857,700 | 14,162,379 | -2.06% |
| 2024-06-26 | 2.38 | 2.44 | 2.34 | 2.43 | 2.32 | qfq | 6,736,642 | 16,159,996 | 2.53% |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.37 | 2.26 | qfq | 7,181,504 | 16,977,924 | 1.28% |
| 2024-06-24 | 2.41 | 2.41 | 2.30 | 2.34 | 2.23 | qfq | 11,048,048 | 25,845,250 | -2.90% |
| 2024-06-21 | 2.41 | 2.43 | 2.38 | 2.41 | 2.30 | qfq | 9,235,904 | 22,225,676 | -0.41% |
| 2024-06-20 | 2.49 | 2.49 | 2.40 | 2.42 | 2.31 | qfq | 8,406,913 | 20,468,110 | -2.42% |
| 2024-06-19 | 2.50 | 2.51 | 2.46 | 2.48 | 2.37 | qfq | 6,212,800 | 15,393,331 | -0.80% |
| 2024-06-18 | 2.50 | 2.52 | 2.47 | 2.50 | 2.39 | qfq | 6,421,900 | 15,993,694 | 0.00% |
| 2024-06-17 | 2.53 | 2.57 | 2.49 | 2.50 | 2.39 | qfq | 9,975,800 | 25,146,944 | 0.00% |
| 2024-06-14 | 2.47 | 2.52 | 2.44 | 2.50 | 2.39 | qfq | 9,321,597 | 23,225,195 | 1.21% |
| 2024-06-13 | 2.50 | 2.51 | 2.46 | 2.47 | 2.36 | qfq | 8,436,401 | 20,871,176 | -1.20% |
| 2024-06-12 | 2.50 | 2.52 | 2.47 | 2.50 | 2.39 | qfq | 9,786,277 | 24,399,482 | 0.00% |
| 2024-06-11 | 2.51 | 2.53 | 2.46 | 2.50 | 2.39 | qfq | 9,949,700 | 24,828,282 | -0.79% |
| 2024-06-07 | 2.44 | 2.52 | 2.43 | 2.52 | 2.41 | qfq | 11,274,200 | 27,967,638 | 4.13% |
| 2024-06-06 | 2.53 | 2.56 | 2.39 | 2.42 | 2.31 | qfq | 17,307,752 | 42,303,658 | -4.35% |
| 2024-06-05 | 2.62 | 2.63 | 2.53 | 2.53 | 2.42 | qfq | 13,418,600 | 34,554,921 | -3.80% |
| 2024-06-04 | 2.62 | 2.66 | 2.58 | 2.63 | 2.51 | qfq | 9,875,523 | 25,900,511 | 0.77% |
| 2024-06-03 | 2.68 | 2.69 | 2.59 | 2.61 | 2.49 | qfq | 14,154,200 | 37,128,852 | -2.25% |
| 2024-05-31 | 2.68 | 2.71 | 2.65 | 2.67 | 2.55 | qfq | 13,381,901 | 35,819,362 | 0.00% |
| 2024-05-30 | 2.73 | 2.73 | 2.67 | 2.67 | 2.55 | qfq | 12,549,501 | 33,791,121 | -2.55% |
| 2024-05-29 | 2.73 | 2.80 | 2.71 | 2.74 | 2.62 | qfq | 10,721,400 | 29,549,580 | 0.37% |
| 2024-05-28 | 2.83 | 2.84 | 2.73 | 2.73 | 2.61 | qfq | 14,788,400 | 40,859,415 | -3.19% |
| 2024-05-27 | 2.83 | 2.85 | 2.73 | 2.82 | 2.69 | qfq | 20,275,080 | 56,223,510 | -0.70% |
| 2024-05-24 | 2.85 | 2.88 | 2.79 | 2.84 | 2.71 | qfq | 18,958,600 | 53,965,512 | -1.39% |
| 2024-05-23 | 2.97 | 2.98 | 2.85 | 2.88 | 2.75 | qfq | 26,495,400 | 76,864,506 | -3.68% |
| 2024-05-22 | 2.93 | 3.08 | 2.92 | 2.99 | 2.86 | qfq | 32,904,386 | 99,111,099 | 2.05% |
| 2024-05-21 | 2.95 | 2.98 | 2.91 | 2.93 | 2.80 | qfq | 15,094,000 | 44,411,532 | -0.68% |
| 2024-05-20 | 3.07 | 3.07 | 2.92 | 2.95 | 2.82 | qfq | 31,799,915 | 94,660,062 | -3.28% |
| 2024-05-17 | 2.96 | 3.05 | 2.91 | 3.05 | 2.91 | qfq | 41,903,432 | 124,763,475 | 4.45% |
| 2024-05-16 | 2.85 | 2.96 | 2.84 | 2.92 | 2.79 | qfq | 27,101,282 | 79,197,322 | 2.82% |
| 2024-05-15 | 2.81 | 2.88 | 2.78 | 2.84 | 2.71 | qfq | 16,443,704 | 46,693,229 | 1.43% |
| 2024-05-14 | 2.81 | 2.84 | 2.77 | 2.80 | 2.67 | qfq | 12,909,900 | 36,198,490 | -0.36% |
| 2024-05-13 | 2.83 | 2.85 | 2.79 | 2.81 | 2.68 | qfq | 15,741,600 | 44,295,568 | -2.77% |
| 2024-05-10 | 2.82 | 2.91 | 2.79 | 2.89 | 2.76 | qfq | 23,884,168 | 68,321,761 | 2.12% |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.83 | 2.70 | qfq | 15,489,494 | 43,774,560 | 1.80% |
| 2024-05-08 | 2.85 | 2.85 | 2.77 | 2.78 | 2.65 | qfq | 14,814,020 | 41,455,208 | -2.80% |
| 2024-05-07 | 2.85 | 2.90 | 2.81 | 2.86 | 2.73 | qfq | 16,640,087 | 47,289,802 | -0.35% |
| 2024-05-06 | 2.90 | 2.98 | 2.85 | 2.87 | 2.74 | qfq | 18,863,925 | 54,595,258 | 0.00% |
| 2024-04-30 | 2.90 | 2.92 | 2.83 | 2.87 | 2.74 | qfq | 18,127,600 | 52,059,797 | -1.71% |
| 2024-04-29 | 2.73 | 2.92 | 2.71 | 2.92 | 2.79 | qfq | 27,963,395 | 79,900,849 | 6.96% |
| 2024-04-26 | 2.69 | 2.74 | 2.65 | 2.73 | 2.61 | qfq | 16,428,646 | 44,325,551 | 1.49% |
| 2024-04-25 | 2.68 | 2.73 | 2.65 | 2.69 | 2.57 | qfq | 12,056,688 | 32,513,181 | -0.74% |
| 2024-04-24 | 2.73 | 2.74 | 2.67 | 2.71 | 2.59 | qfq | 14,965,000 | 40,362,613 | -1.09% |
| 2024-04-23 | 2.84 | 2.85 | 2.73 | 2.74 | 2.62 | qfq | 17,605,642 | 48,764,525 | -2.14% |
| 2024-04-22 | 2.76 | 2.82 | 2.73 | 2.80 | 2.67 | qfq | 14,923,315 | 41,427,956 | 2.19% |
| 2024-04-19 | 2.78 | 2.82 | 2.73 | 2.74 | 2.62 | qfq | 13,232,593 | 36,521,392 | -1.79% |
| 2024-04-18 | 2.80 | 2.84 | 2.76 | 2.79 | 2.66 | qfq | 14,329,995 | 40,173,515 | 0.72% |
| 2024-04-17 | 2.59 | 2.78 | 2.58 | 2.77 | 2.65 | qfq | 16,370,242 | 44,550,738 | 7.36% |
| 2024-04-16 | 2.74 | 2.75 | 2.57 | 2.58 | 2.46 | qfq | 20,188,813 | 53,218,173 | -5.84% |
| 2024-04-15 | 2.84 | 2.86 | 2.70 | 2.74 | 2.62 | qfq | 19,655,200 | 54,386,481 | -4.20% |
| 2024-04-12 | 2.88 | 2.91 | 2.83 | 2.86 | 2.73 | qfq | 10,966,474 | 31,497,453 | -1.04% |
| 2024-04-11 | 2.86 | 2.91 | 2.82 | 2.89 | 2.76 | qfq | 12,096,846 | 34,850,241 | 0.35% |
| 2024-04-10 | 2.95 | 2.96 | 2.83 | 2.88 | 2.75 | qfq | 18,352,488 | 53,010,634 | -3.03% |
| 2024-04-09 | 2.90 | 2.98 | 2.88 | 2.97 | 2.84 | qfq | 19,414,036 | 57,213,315 | 2.41% |
| 2024-04-08 | 3.00 | 3.01 | 2.89 | 2.90 | 2.77 | qfq | 27,890,248 | 82,146,339 | -3.97% |
| 2024-04-03 | 3.04 | 3.17 | 2.98 | 3.02 | 2.88 | qfq | 44,417,360 | 135,917,949 | -0.66% |
| 2024-04-02 | 2.94 | 3.21 | 2.90 | 3.04 | 2.90 | qfq | 54,419,433 | 167,971,484 | 4.11% |
| 2024-04-01 | 2.86 | 2.93 | 2.85 | 2.92 | 2.79 | qfq | 14,115,579 | 40,959,967 | 2.82% |
| 2024-03-29 | 2.84 | 2.87 | 2.81 | 2.84 | 2.71 | qfq | 11,279,124 | 32,035,810 | -1.05% |
| 2024-03-28 | 2.81 | 2.90 | 2.80 | 2.87 | 2.74 | qfq | 16,610,588 | 47,708,639 | 2.14% |
| 2024-03-27 | 2.93 | 2.93 | 2.81 | 2.81 | 2.68 | qfq | 17,779,400 | 50,872,281 | -4.10% |
| 2024-03-26 | 2.85 | 2.93 | 2.84 | 2.93 | 2.80 | qfq | 19,392,859 | 56,144,123 | 2.81% |
| 2024-03-25 | 2.87 | 2.94 | 2.85 | 2.85 | 2.72 | qfq | 16,392,921 | 47,343,221 | -1.04% |
| 2024-03-22 | 2.95 | 2.95 | 2.81 | 2.88 | 2.75 | qfq | 14,475,914 | 41,751,940 | -1.71% |
| 2024-03-21 | 2.89 | 2.95 | 2.89 | 2.93 | 2.80 | qfq | 15,160,898 | 44,270,601 | 1.38% |
| 2024-03-20 | 2.88 | 2.90 | 2.87 | 2.89 | 2.76 | qfq | 9,096,441 | 26,243,367 | 0.35% |
| 2024-03-19 | 2.89 | 2.93 | 2.88 | 2.88 | 2.75 | qfq | 10,965,912 | 31,808,553 | -1.03% |
| 2024-03-18 | 2.88 | 2.92 | 2.87 | 2.91 | 2.78 | qfq | 14,598,407 | 42,176,773 | 1.04% |
| 2024-03-15 | 2.83 | 2.90 | 2.81 | 2.88 | 2.75 | qfq | 15,409,760 | 44,079,631 | 1.41% |
| 2024-03-14 | 2.83 | 2.86 | 2.80 | 2.84 | 2.71 | qfq | 13,807,912 | 39,086,754 | 0.35% |
| 2024-03-13 | 2.87 | 2.88 | 2.81 | 2.83 | 2.70 | qfq | 15,108,216 | 42,842,050 | -1.74% |
| 2024-03-12 | 2.84 | 2.90 | 2.78 | 2.88 | 2.75 | qfq | 20,297,563 | 57,776,755 | 1.41% |
| 2024-03-11 | 2.73 | 2.84 | 2.72 | 2.84 | 2.71 | qfq | 19,944,380 | 55,837,953 | 3.65% |
| 2024-03-08 | 2.73 | 2.76 | 2.70 | 2.74 | 2.62 | qfq | 10,617,493 | 28,989,462 | 0.00% |
| 2024-03-07 | 2.78 | 2.81 | 2.74 | 2.74 | 2.62 | qfq | 12,517,384 | 34,664,918 | -1.08% |
| 2024-03-06 | 2.72 | 2.81 | 2.71 | 2.77 | 2.65 | qfq | 15,006,531 | 41,521,865 | 1.09% |
| 2024-03-05 | 2.80 | 2.80 | 2.72 | 2.74 | 2.62 | qfq | 11,493,600 | 31,600,674 | -1.79% |
| 2024-03-04 | 2.84 | 2.84 | 2.72 | 2.79 | 2.66 | qfq | 18,009,999 | 49,895,510 | -1.76% |
| 2024-03-01 | 2.85 | 2.87 | 2.79 | 2.84 | 2.71 | qfq | 18,128,740 | 51,222,653 | 0.00% |
| 2024-02-29 | 2.70 | 2.85 | 2.68 | 2.84 | 2.71 | qfq | 22,848,300 | 64,060,955 | 4.03% |
| 2024-02-28 | 2.92 | 2.96 | 2.72 | 2.73 | 2.61 | qfq | 35,902,870 | 102,543,127 | -6.51% |
| 2024-02-27 | 2.89 | 2.94 | 2.83 | 2.92 | 2.79 | qfq | 22,354,603 | 64,598,490 | 1.39% |
| 2024-02-26 | 2.81 | 2.94 | 2.79 | 2.88 | 2.75 | qfq | 30,822,882 | 88,233,393 | 2.13% |
| 2024-02-23 | 2.77 | 2.83 | 2.75 | 2.82 | 2.69 | qfq | 21,332,477 | 59,544,919 | 1.81% |
| 2024-02-22 | 2.75 | 2.81 | 2.71 | 2.77 | 2.65 | qfq | 21,263,537 | 58,555,823 | 0.36% |
| 2024-02-21 | 2.71 | 2.84 | 2.67 | 2.76 | 2.64 | qfq | 25,979,443 | 72,135,098 | 1.85% |
| 2024-02-20 | 2.71 | 2.74 | 2.63 | 2.71 | 2.59 | qfq | 26,602,207 | 71,629,749 | 0.00% |
| 2024-02-19 | 2.60 | 2.78 | 2.60 | 2.71 | 2.59 | qfq | 49,303,257 | 132,475,191 | 7.11% |
| 2024-02-08 | 2.38 | 2.53 | 2.27 | 2.53 | 2.42 | qfq | 45,643,571 | 109,117,455 | 9.05% |
| 2024-02-07 | 2.43 | 2.45 | 2.26 | 2.32 | 2.22 | qfq | 42,534,430 | 99,266,128 | -4.13% |
| 2024-02-06 | 2.43 | 2.53 | 2.23 | 2.42 | 2.31 | qfq | 40,574,582 | 95,693,306 | -2.42% |
| 2024-02-05 | 2.74 | 2.75 | 2.48 | 2.48 | 2.37 | qfq | 32,472,249 | 82,841,351 | -10.14% |
| 2024-02-02 | 2.82 | 3.01 | 2.67 | 2.76 | 2.64 | qfq | 31,750,636 | 90,005,024 | -2.13% |
| 2024-02-01 | 2.92 | 2.93 | 2.74 | 2.82 | 2.69 | qfq | 28,905,116 | 81,792,626 | -3.75% |
| 2024-01-31 | 3.09 | 3.11 | 2.91 | 2.93 | 2.80 | qfq | 25,140,988 | 75,312,296 | -5.18% |
| 2024-01-30 | 3.29 | 3.31 | 3.09 | 3.09 | 2.95 | qfq | 21,490,581 | 68,581,797 | -4.92% |
| 2024-01-29 | 3.39 | 3.45 | 3.24 | 3.25 | 3.10 | qfq | 25,886,989 | 85,566,034 | -3.27% |
| 2024-01-26 | 3.30 | 3.39 | 3.28 | 3.36 | 3.21 | qfq | 25,092,600 | 84,163,773 | 2.44% |
| 2024-01-25 | 3.20 | 3.28 | 3.18 | 3.28 | 3.13 | qfq | 19,641,033 | 63,461,390 | 3.80% |
| 2024-01-24 | 3.06 | 3.17 | 3.03 | 3.16 | 3.02 | qfq | 23,126,400 | 71,827,462 | 3.61% |
| 2024-01-23 | 2.96 | 3.06 | 2.92 | 3.05 | 2.91 | qfq | 18,721,623 | 56,154,985 | 2.69% |
| 2024-01-22 | 3.14 | 3.14 | 2.90 | 2.97 | 2.84 | qfq | 17,017,702 | 51,945,819 | -5.71% |
| 2024-01-19 | 3.15 | 3.21 | 3.13 | 3.15 | 3.01 | qfq | 12,790,675 | 40,481,669 | 0.00% |
| 2024-01-18 | 3.15 | 3.17 | 3.05 | 3.15 | 3.01 | qfq | 20,002,341 | 62,192,537 | -0.63% |
| 2024-01-17 | 3.24 | 3.26 | 3.16 | 3.17 | 3.03 | qfq | 12,441,093 | 39,945,732 | -2.46% |
| 2024-01-16 | 3.34 | 3.34 | 3.21 | 3.25 | 3.10 | qfq | 16,881,991 | 54,908,578 | -2.40% |
| 2024-01-15 | 3.30 | 3.35 | 3.26 | 3.33 | 3.18 | qfq | 13,473,600 | 44,632,751 | 0.60% |
| 2024-01-12 | 3.32 | 3.34 | 3.30 | 3.31 | 3.16 | qfq | 10,038,300 | 33,294,994 | -0.30% |
| 2024-01-11 | 3.24 | 3.33 | 3.24 | 3.32 | 3.17 | qfq | 11,884,930 | 39,109,989 | 1.84% |
| 2024-01-10 | 3.25 | 3.29 | 3.21 | 3.26 | 3.11 | qfq | 11,216,857 | 36,523,058 | 0.31% |
| 2024-01-09 | 3.22 | 3.28 | 3.21 | 3.25 | 3.10 | qfq | 10,804,648 | 35,078,611 | 0.93% |
| 2024-01-08 | 3.27 | 3.31 | 3.21 | 3.22 | 3.07 | qfq | 14,425,495 | 46,941,359 | -2.13% |
| 2024-01-05 | 3.33 | 3.36 | 3.26 | 3.29 | 3.14 | qfq | 17,605,200 | 58,466,235 | -0.90% |
| 2024-01-04 | 3.32 | 3.33 | 3.27 | 3.32 | 3.17 | qfq | 13,042,200 | 43,051,757 | 0.00% |
| 2024-01-03 | 3.29 | 3.35 | 3.28 | 3.32 | 3.17 | qfq | 15,565,233 | 51,687,647 | 0.91% |
| 2024-01-02 | 3.31 | 3.32 | 3.29 | 3.29 | 3.14 | qfq | 13,324,698 | 43,991,375 | -0.90% |
| 2023-12-29 | 3.32 | 3.33 | 3.29 | 3.32 | 3.17 | qfq | 15,025,400 | 49,751,847 | -0.30% |
| 2023-12-28 | 3.27 | 3.34 | 3.24 | 3.33 | 3.18 | qfq | 16,617,087 | 54,865,064 | 1.83% |
| 2023-12-27 | 3.24 | 3.30 | 3.24 | 3.27 | 3.12 | qfq | 14,459,412 | 47,244,404 | 0.93% |
| 2023-12-26 | 3.25 | 3.27 | 3.22 | 3.24 | 3.09 | qfq | 9,807,316 | 31,827,886 | -0.31% |
| 2023-12-25 | 3.28 | 3.29 | 3.23 | 3.25 | 3.10 | qfq | 11,203,659 | 36,482,235 | -0.91% |
| 2023-12-22 | 3.31 | 3.33 | 3.27 | 3.28 | 3.13 | qfq | 14,493,284 | 47,663,687 | -1.20% |
| 2023-12-21 | 3.26 | 3.33 | 3.24 | 3.32 | 3.17 | qfq | 18,684,439 | 61,475,568 | 1.53% |
| 2023-12-20 | 3.32 | 3.34 | 3.27 | 3.27 | 3.12 | qfq | 14,113,825 | 46,537,687 | -1.80% |
| 2023-12-19 | 3.36 | 3.38 | 3.31 | 3.33 | 3.18 | qfq | 15,140,482 | 50,501,163 | -1.19% |
| 2023-12-18 | 3.41 | 3.45 | 3.36 | 3.37 | 3.22 | qfq | 16,649,209 | 56,427,300 | -1.17% |
| 2023-12-15 | 3.44 | 3.47 | 3.40 | 3.41 | 3.26 | qfq | 15,089,700 | 51,880,188 | -0.58% |
| 2023-12-14 | 3.44 | 3.48 | 3.41 | 3.43 | 3.28 | qfq | 12,791,161 | 44,056,562 | 0.00% |
| 2023-12-13 | 3.47 | 3.47 | 3.42 | 3.43 | 3.28 | qfq | 13,773,100 | 47,400,995 | -0.87% |
| 2023-12-12 | 3.40 | 3.46 | 3.39 | 3.46 | 3.30 | qfq | 19,493,300 | 67,057,380 | 1.47% |
| 2023-12-11 | 3.37 | 3.41 | 3.34 | 3.41 | 3.26 | qfq | 17,383,978 | 58,879,928 | 1.19% |
| 2023-12-08 | 3.46 | 3.46 | 3.36 | 3.37 | 3.22 | qfq | 22,522,671 | 76,535,570 | -2.60% |
| 2023-12-07 | 3.44 | 3.47 | 3.42 | 3.46 | 3.30 | qfq | 15,621,007 | 53,927,498 | 0.58% |
| 2023-12-06 | 3.41 | 3.47 | 3.41 | 3.44 | 3.29 | qfq | 14,941,739 | 51,511,224 | 0.58% |
| 2023-12-05 | 3.45 | 3.49 | 3.42 | 3.42 | 3.27 | qfq | 20,325,200 | 70,107,699 | -1.16% |
| 2023-12-04 | 3.44 | 3.48 | 3.43 | 3.46 | 3.30 | qfq | 19,655,528 | 67,998,022 | 0.29% |
| 2023-12-01 | 3.42 | 3.48 | 3.39 | 3.45 | 3.29 | qfq | 17,960,300 | 61,872,488 | 0.88% |
| 2023-11-30 | 3.41 | 3.44 | 3.38 | 3.42 | 3.27 | qfq | 21,963,926 | 74,998,914 | 0.00% |
| 2023-11-29 | 3.47 | 3.49 | 3.40 | 3.42 | 3.27 | qfq | 28,446,245 | 97,540,355 | -2.01% |
| 2023-11-28 | 3.53 | 3.53 | 3.47 | 3.49 | 3.33 | qfq | 25,080,959 | 87,467,850 | -1.13% |
| 2023-11-27 | 3.58 | 3.58 | 3.50 | 3.53 | 3.37 | qfq | 33,519,053 | 118,261,492 | -1.40% |
| 2023-11-24 | 3.62 | 3.71 | 3.58 | 3.58 | 3.42 | qfq | 50,464,222 | 183,725,746 | -0.83% |
| 2023-11-23 | 3.55 | 3.66 | 3.52 | 3.61 | 3.45 | qfq | 54,859,275 | 197,647,235 | 1.69% |
| 2023-11-22 | 3.52 | 3.64 | 3.51 | 3.55 | 3.39 | qfq | 45,530,609 | 163,067,507 | 0.00% |
| 2023-11-21 | 3.52 | 3.62 | 3.51 | 3.55 | 3.39 | qfq | 66,877,754 | 238,835,745 | 1.14% |
| 2023-11-20 | 3.53 | 3.54 | 3.50 | 3.51 | 3.35 | qfq | 29,000,044 | 101,960,448 | 0.29% |
| 2023-11-17 | 3.49 | 3.50 | 3.45 | 3.50 | 3.34 | qfq | 25,473,032 | 88,528,421 | 0.00% |
| 2023-11-16 | 3.53 | 3.53 | 3.48 | 3.50 | 3.34 | qfq | 24,978,204 | 87,448,794 | -0.85% |
| 2023-11-15 | 3.54 | 3.56 | 3.48 | 3.53 | 3.37 | qfq | 36,409,049 | 127,791,318 | 0.28% |
| 2023-11-14 | 3.47 | 3.53 | 3.44 | 3.52 | 3.36 | qfq | 40,233,426 | 140,471,896 | 1.44% |
| 2023-11-13 | 3.46 | 3.47 | 3.42 | 3.47 | 3.31 | qfq | 31,667,430 | 109,261,438 | 0.58% |
| 2023-11-10 | 3.46 | 3.47 | 3.40 | 3.45 | 3.29 | qfq | 42,144,037 | 144,589,411 | -0.86% |
| 2023-11-09 | 3.57 | 3.58 | 3.47 | 3.48 | 3.32 | qfq | 57,878,986 | 202,964,423 | -2.52% |
| 2023-11-08 | 3.52 | 3.60 | 3.50 | 3.57 | 3.41 | qfq | 79,216,398 | 282,082,896 | 0.56% |
| 2023-11-07 | 3.50 | 3.56 | 3.46 | 3.55 | 3.39 | qfq | 79,073,830 | 278,165,330 | 1.14% |
| 2023-11-06 | 3.46 | 3.51 | 3.42 | 3.51 | 3.35 | qfq | 73,631,482 | 256,020,310 | 1.74% |
| 2023-11-03 | 3.44 | 3.48 | 3.39 | 3.45 | 3.29 | qfq | 63,778,925 | 219,643,780 | 0.00% |
| 2023-11-02 | 3.54 | 3.57 | 3.43 | 3.45 | 3.29 | qfq | 88,036,712 | 306,861,521 | -2.54% |
| 2023-11-01 | 3.75 | 3.78 | 3.51 | 3.54 | 3.38 | qfq | 141,185,758 | 511,383,287 | -8.76% |
| 2023-10-31 | 4.01 | 4.10 | 3.88 | 3.88 | 3.71 | qfq | 155,952,183 | 612,625,924 | -9.98% |
| 2023-10-30 | 4.95 | 4.95 | 4.31 | 4.31 | 4.12 | qfq | 244,529,370 | 1,081,115,251 | -10.02% |
| 2023-10-27 | 4.41 | 4.79 | 4.41 | 4.79 | 4.57 | qfq | 124,004,619 | 586,273,381 | 10.11% |
| 2023-10-26 | 4.00 | 4.35 | 3.60 | 4.35 | 4.15 | qfq | 262,409,282 | 1,067,885,683 | 10.13% |
| 2023-10-25 | 3.95 | 3.95 | 3.85 | 3.95 | 3.77 | qfq | 54,818,553 | 216,317,744 | 10.03% |
| 2023-10-24 | 3.42 | 3.59 | 3.39 | 3.59 | 3.43 | qfq | 57,314,992 | 202,435,067 | 10.12% |
| 2023-10-23 | 3.19 | 3.26 | 3.12 | 3.26 | 3.11 | qfq | 45,652,743 | 147,294,474 | 10.14% |
| 2023-10-20 | 2.80 | 2.96 | 2.77 | 2.96 | 2.83 | qfq | 29,653,068 | 86,250,551 | 10.04% |
| 2023-10-19 | 2.64 | 2.72 | 2.62 | 2.69 | 2.57 | qfq | 10,418,937 | 27,990,942 | 1.89% |
| 2023-10-18 | 2.70 | 2.71 | 2.63 | 2.64 | 2.52 | qfq | 6,997,385 | 18,596,862 | -2.22% |
| 2023-10-17 | 2.76 | 2.77 | 2.69 | 2.70 | 2.58 | qfq | 7,678,828 | 20,846,603 | -1.46% |
| 2023-10-16 | 2.74 | 2.76 | 2.73 | 2.74 | 2.62 | qfq | 5,026,804 | 13,750,953 | 0.37% |
| 2023-10-13 | 2.75 | 2.75 | 2.69 | 2.73 | 2.61 | qfq | 4,333,015 | 11,848,754 | -1.09% |
| 2023-10-12 | 2.74 | 2.77 | 2.72 | 2.76 | 2.64 | qfq | 7,001,560 | 19,238,917 | 1.47% |
| 2023-10-11 | 2.72 | 2.75 | 2.71 | 2.72 | 2.60 | qfq | 5,495,718 | 14,984,466 | 0.00% |
| 2023-10-10 | 2.76 | 2.81 | 2.71 | 2.72 | 2.60 | qfq | 8,327,272 | 22,817,027 | -1.09% |
| 2023-10-09 | 2.80 | 2.81 | 2.75 | 2.75 | 2.63 | qfq | 8,133,142 | 22,514,632 | -1.43% |
| 2023-09-28 | 2.75 | 2.82 | 2.75 | 2.79 | 2.66 | qfq | 6,745,736 | 18,860,823 | 1.45% |
| 2023-09-27 | 2.81 | 2.81 | 2.74 | 2.75 | 2.63 | qfq | 6,584,507 | 18,246,377 | -1.08% |
| 2023-09-26 | 2.76 | 2.82 | 2.76 | 2.78 | 2.65 | qfq | 6,339,508 | 17,666,156 | 0.36% |
| 2023-09-25 | 2.83 | 2.83 | 2.76 | 2.77 | 2.65 | qfq | 7,375,100 | 20,483,870 | -1.77% |
| 2023-09-22 | 2.82 | 2.83 | 2.80 | 2.82 | 2.69 | qfq | 5,517,724 | 15,535,993 | 0.00% |
| 2023-09-21 | 2.83 | 2.87 | 2.81 | 2.82 | 2.69 | qfq | 7,245,180 | 20,551,818 | -0.35% |
| 2023-09-20 | 2.84 | 2.85 | 2.83 | 2.83 | 2.70 | qfq | 4,052,386 | 11,503,642 | -0.70% |
| 2023-09-19 | 2.85 | 2.88 | 2.84 | 2.85 | 2.72 | qfq | 5,565,631 | 15,913,689 | 0.00% |
| 2023-09-18 | 2.88 | 2.89 | 2.82 | 2.85 | 2.72 | qfq | 9,549,800 | 27,210,052 | -1.72% |
| 2023-09-15 | 2.87 | 2.91 | 2.85 | 2.90 | 2.77 | qfq | 6,283,422 | 18,133,952 | 1.75% |
| 2023-09-14 | 2.89 | 2.89 | 2.84 | 2.85 | 2.72 | qfq | 5,803,964 | 16,620,856 | -0.70% |
| 2023-09-13 | 2.87 | 2.90 | 2.85 | 2.87 | 2.74 | qfq | 6,025,500 | 17,318,588 | -0.35% |
| 2023-09-12 | 2.87 | 2.91 | 2.85 | 2.88 | 2.75 | qfq | 5,775,400 | 16,669,961 | 0.35% |
| 2023-09-11 | 2.88 | 2.89 | 2.83 | 2.87 | 2.74 | qfq | 5,709,216 | 16,324,725 | 0.35% |
| 2023-09-08 | 2.91 | 2.92 | 2.85 | 2.86 | 2.73 | qfq | 6,620,200 | 19,004,114 | -1.72% |
| 2023-09-07 | 2.98 | 3.00 | 2.90 | 2.91 | 2.78 | qfq | 7,916,868 | 23,402,946 | -2.02% |
| 2023-09-06 | 2.90 | 3.00 | 2.86 | 2.97 | 2.84 | qfq | 12,178,023 | 35,785,994 | 2.41% |
| 2023-09-05 | 2.96 | 2.97 | 2.88 | 2.90 | 2.77 | qfq | 9,109,400 | 26,480,104 | -2.36% |
| 2023-09-04 | 2.97 | 2.99 | 2.94 | 2.97 | 2.84 | qfq | 8,174,240 | 24,234,379 | 0.34% |
| 2023-09-01 | 3.01 | 3.03 | 2.95 | 2.96 | 2.83 | qfq | 8,963,800 | 26,603,291 | -1.33% |
| 2023-08-31 | 3.13 | 3.14 | 2.98 | 3.00 | 2.86 | qfq | 12,550,300 | 38,038,416 | -4.15% |
| 2023-08-30 | 3.16 | 3.17 | 3.11 | 3.13 | 2.99 | qfq | 9,934,284 | 31,117,756 | -0.95% |
| 2023-08-29 | 3.06 | 3.16 | 3.03 | 3.16 | 3.02 | qfq | 16,740,952 | 51,974,626 | 2.27% |
| 2023-08-28 | 3.06 | 3.14 | 3.04 | 3.09 | 2.95 | qfq | 18,074,982 | 55,960,630 | 5.82% |
| 2023-08-25 | 2.88 | 2.95 | 2.86 | 2.92 | 2.79 | qfq | 8,600,958 | 25,050,971 | 1.39% |
| 2023-08-24 | 2.95 | 2.95 | 2.87 | 2.88 | 2.75 | qfq | 6,876,479 | 19,932,079 | -1.37% |
| 2023-08-23 | 2.95 | 2.98 | 2.92 | 2.92 | 2.79 | qfq | 7,874,922 | 23,170,818 | -1.35% |
| 2023-08-22 | 2.99 | 3.02 | 2.95 | 2.96 | 2.83 | qfq | 10,240,733 | 30,501,134 | -1.00% |
| 2023-08-21 | 3.02 | 3.07 | 2.98 | 2.99 | 2.86 | qfq | 10,704,111 | 32,382,904 | -1.64% |
| 2023-08-18 | 3.10 | 3.14 | 3.04 | 3.04 | 2.90 | qfq | 7,004,648 | 21,594,936 | -2.25% |
| 2023-08-17 | 3.10 | 3.13 | 3.06 | 3.11 | 2.97 | qfq | 7,001,900 | 21,663,834 | 0.00% |
| 2023-08-16 | 3.05 | 3.16 | 3.04 | 3.11 | 2.97 | qfq | 7,939,100 | 24,706,133 | 0.97% |
| 2023-08-15 | 3.11 | 3.12 | 3.05 | 3.08 | 2.94 | qfq | 8,307,700 | 25,573,798 | -0.96% |
| 2023-08-14 | 3.06 | 3.13 | 3.05 | 3.11 | 2.97 | qfq | 13,305,659 | 41,257,835 | 0.32% |
| 2023-08-11 | 3.13 | 3.19 | 3.10 | 3.10 | 2.96 | qfq | 12,371,196 | 38,883,204 | -0.64% |
| 2023-08-10 | 3.13 | 3.15 | 3.09 | 3.12 | 2.98 | qfq | 5,210,096 | 16,224,904 | 0.00% |
| 2023-08-09 | 3.12 | 3.15 | 3.08 | 3.12 | 2.98 | qfq | 6,837,420 | 21,363,356 | 0.00% |
| 2023-08-08 | 3.17 | 3.19 | 3.09 | 3.12 | 2.98 | qfq | 12,626,439 | 39,430,076 | -1.27% |
| 2023-08-07 | 3.22 | 3.22 | 3.14 | 3.16 | 3.02 | qfq | 14,933,090 | 47,258,404 | -1.86% |
| 2023-08-04 | 3.28 | 3.30 | 3.20 | 3.22 | 3.07 | qfq | 13,145,859 | 42,564,754 | -1.53% |
| 2023-08-03 | 3.25 | 3.28 | 3.19 | 3.27 | 3.12 | qfq | 13,066,239 | 42,318,425 | 0.31% |
| 2023-08-02 | 3.21 | 3.30 | 3.20 | 3.26 | 3.11 | qfq | 17,544,288 | 57,178,896 | 1.24% |
| 2023-08-01 | 3.23 | 3.26 | 3.19 | 3.22 | 3.07 | qfq | 17,390,739 | 56,092,665 | 0.00% |
| 2023-07-31 | 3.15 | 3.24 | 3.14 | 3.22 | 3.07 | qfq | 17,362,419 | 55,715,707 | 2.22% |
| 2023-07-28 | 3.13 | 3.17 | 3.10 | 3.15 | 3.01 | qfq | 17,841,191 | 55,960,456 | 0.96% |
| 2023-07-27 | 3.08 | 3.15 | 2.98 | 3.12 | 2.98 | qfq | 18,821,049 | 58,661,229 | 0.00% |
| 2023-07-26 | 3.06 | 3.15 | 3.03 | 3.12 | 2.98 | qfq | 23,031,612 | 71,449,775 | 1.96% |
| 2023-07-25 | 2.95 | 3.07 | 2.95 | 3.06 | 2.92 | qfq | 12,753,991 | 38,628,999 | 3.73% |
| 2023-07-24 | 2.98 | 2.99 | 2.91 | 2.95 | 2.82 | qfq | 5,641,400 | 16,594,599 | -0.67% |
| 2023-07-21 | 2.93 | 2.99 | 2.91 | 2.97 | 2.84 | qfq | 7,665,463 | 22,688,623 | 1.37% |
| 2023-07-20 | 2.93 | 2.97 | 2.90 | 2.93 | 2.80 | qfq | 6,848,758 | 20,155,302 | 0.34% |
| 2023-07-19 | 2.90 | 2.94 | 2.90 | 2.92 | 2.79 | qfq | 3,842,694 | 11,207,165 | 0.34% |
| 2023-07-18 | 2.87 | 2.94 | 2.84 | 2.91 | 2.78 | qfq | 5,135,348 | 14,880,622 | 1.75% |