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
锌业股份000751.SZ
最近收盘价4.302026-07-17
最近交易日2026-07-17
成交量（股）46,546,280
成交额（元）202,587,498
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-14 | cash_dividend | 0.03 | — | — | — | 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 | 4.44 | 4.46 | 4.24 | 4.30 | 4.30 | qfq | 46,546,280 | 202,587,498 | -4.23% |
| 2026-07-16 | 4.48 | 4.58 | 4.45 | 4.49 | 4.49 | qfq | 38,537,050 | 173,620,318 | -1.97% |
| 2026-07-15 | 4.73 | 4.74 | 4.55 | 4.58 | 4.58 | qfq | 53,689,800 | 247,621,181 | -3.58% |
| 2026-07-14 | 4.54 | 4.75 | 4.42 | 4.75 | 4.75 | qfq | 64,218,660 | 295,314,046 | 5.79% |
| 2026-07-13 | 4.76 | 4.76 | 4.48 | 4.49 | 4.49 | qfq | 59,500,950 | 272,187,606 | -7.23% |
| 2026-07-10 | 4.93 | 5.00 | 4.84 | 4.84 | 4.84 | qfq | 69,998,500 | 344,214,068 | -1.63% |
| 2026-07-09 | 4.84 | 4.95 | 4.64 | 4.92 | 4.92 | qfq | 67,185,442 | 323,529,403 | 1.65% |
| 2026-07-08 | 5.03 | 5.05 | 4.83 | 4.84 | 4.84 | qfq | 61,996,320 | 304,667,358 | -4.35% |
| 2026-07-07 | 5.16 | 5.34 | 5.01 | 5.06 | 5.06 | qfq | 74,993,741 | 385,084,257 | -4.17% |
| 2026-07-06 | 5.53 | 5.80 | 5.25 | 5.28 | 5.28 | qfq | 119,608,131 | 657,401,832 | -6.22% |
| 2026-07-03 | 5.97 | 6.19 | 5.61 | 5.63 | 5.63 | qfq | 131,436,798 | 762,651,684 | -3.76% |
| 2026-07-02 | 6.07 | 6.10 | 5.82 | 5.85 | 5.85 | qfq | 137,815,889 | 818,552,442 | -5.65% |
| 2026-07-01 | 6.09 | 6.43 | 6.05 | 6.20 | 6.20 | qfq | 190,102,389 | 1,191,051,748 | 1.31% |
| 2026-06-30 | 6.22 | 6.25 | 5.96 | 6.12 | 6.12 | qfq | 199,794,984 | 1,216,843,884 | -1.61% |
| 2026-06-29 | 5.76 | 6.22 | 5.74 | 6.22 | 6.22 | qfq | 153,961,084 | 951,159,230 | 10.09% |
| 2026-06-26 | 5.98 | 6.11 | 5.60 | 5.65 | 5.65 | qfq | 158,810,713 | 925,102,877 | -5.52% |
| 2026-06-25 | 5.93 | 6.34 | 5.90 | 5.98 | 5.98 | qfq | 221,156,309 | 1,353,135,980 | -2.92% |
| 2026-06-24 | 5.74 | 6.28 | 5.48 | 6.16 | 6.16 | qfq | 316,819,399 | 1,852,457,008 | 2.16% |
| 2026-06-23 | 6.24 | 6.24 | 5.89 | 6.03 | 6.03 | qfq | 317,005,935 | 1,952,043,030 | 6.35% |
| 2026-06-22 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | qfq | 32,773,148 | 185,823,749 | 10.10% |
| 2026-06-18 | 5.08 | 5.34 | 5.03 | 5.15 | 5.15 | qfq | 75,093,630 | 389,767,517 | 0.78% |
| 2026-06-17 | 5.23 | 5.28 | 5.07 | 5.11 | 5.11 | qfq | 65,083,102 | 335,447,132 | -2.85% |
| 2026-06-16 | 5.30 | 5.32 | 5.21 | 5.26 | 5.26 | qfq | 90,543,885 | 476,805,059 | -2.41% |
| 2026-06-15 | 5.20 | 5.39 | 5.12 | 5.39 | 5.39 | qfq | 146,621,134 | 769,719,373 | 5.89% |
| 2026-06-12 | 4.80 | 5.09 | 4.74 | 5.09 | 5.09 | qfq | 83,620,880 | 415,129,581 | 9.94% |
| 2026-06-11 | 4.50 | 4.70 | 4.48 | 4.63 | 4.63 | qfq | 46,803,408 | 216,097,947 | 1.54% |
| 2026-06-10 | 4.58 | 4.60 | 4.44 | 4.56 | 4.56 | qfq | 45,581,864 | 205,820,589 | -1.72% |
| 2026-06-09 | 4.66 | 4.67 | 4.49 | 4.64 | 4.64 | qfq | 42,707,051 | 195,640,171 | 1.53% |
| 2026-06-08 | 4.84 | 4.89 | 4.55 | 4.57 | 4.57 | qfq | 77,045,266 | 362,238,828 | -9.15% |
| 2026-06-05 | 5.08 | 5.17 | 4.98 | 5.03 | 5.03 | qfq | 50,932,710 | 257,970,839 | -2.33% |
| 2026-06-04 | 5.45 | 5.46 | 5.12 | 5.15 | 5.15 | qfq | 86,978,162 | 451,997,782 | -6.87% |
| 2026-06-03 | 5.38 | 5.61 | 5.31 | 5.53 | 5.53 | qfq | 80,960,903 | 445,118,576 | 2.60% |
| 2026-06-02 | 5.23 | 5.40 | 5.18 | 5.39 | 5.39 | qfq | 59,499,465 | 316,239,924 | 3.45% |
| 2026-06-01 | 5.15 | 5.32 | 5.11 | 5.21 | 5.21 | qfq | 38,781,630 | 203,509,775 | 0.58% |
| 2026-05-29 | 5.33 | 5.48 | 5.15 | 5.18 | 5.17 | qfq | 49,431,800 | 261,764,323 | -2.63% |
| 2026-05-28 | 5.21 | 5.36 | 5.08 | 5.32 | 5.31 | qfq | 55,623,702 | 291,073,528 | 1.53% |
| 2026-05-27 | 5.50 | 5.58 | 5.21 | 5.24 | 5.23 | qfq | 58,675,260 | 312,626,884 | -5.42% |
| 2026-05-26 | 5.41 | 5.58 | 5.28 | 5.54 | 5.53 | qfq | 63,211,557 | 344,968,143 | 1.47% |
| 2026-05-25 | 5.54 | 5.63 | 5.41 | 5.46 | 5.45 | qfq | 44,004,776 | 241,542,586 | -0.91% |
| 2026-05-22 | 5.35 | 5.59 | 5.23 | 5.51 | 5.50 | qfq | 64,586,752 | 350,586,950 | 5.15% |
| 2026-05-21 | 5.56 | 5.69 | 5.23 | 5.24 | 5.23 | qfq | 67,224,162 | 369,081,685 | -4.38% |
| 2026-05-20 | 5.53 | 5.55 | 5.33 | 5.48 | 5.47 | qfq | 49,295,450 | 267,156,138 | -1.97% |
| 2026-05-19 | 5.77 | 5.78 | 5.48 | 5.59 | 5.58 | qfq | 63,594,198 | 354,510,079 | -3.79% |
| 2026-05-18 | 5.74 | 5.85 | 5.63 | 5.81 | 5.80 | qfq | 47,564,450 | 273,742,583 | -0.17% |
| 2026-05-15 | 6.09 | 6.10 | 5.77 | 5.82 | 5.81 | qfq | 89,846,968 | 530,918,764 | -5.37% |
| 2026-05-14 | 6.31 | 6.47 | 6.15 | 6.15 | 6.14 | qfq | 86,245,530 | 541,342,846 | -3.15% |
| 2026-05-13 | 6.30 | 6.65 | 6.30 | 6.35 | 6.34 | qfq | 102,774,975 | 661,263,474 | 0.63% |
| 2026-05-12 | 6.52 | 6.56 | 6.28 | 6.31 | 6.30 | qfq | 88,377,006 | 560,973,306 | -2.17% |
| 2026-05-11 | 6.44 | 6.60 | 6.37 | 6.45 | 6.44 | qfq | 132,716,360 | 860,533,490 | 0.00% |
| 2026-05-08 | 6.29 | 6.54 | 6.23 | 6.45 | 6.44 | qfq | 139,960,821 | 895,919,436 | 1.74% |
| 2026-05-07 | 6.35 | 6.42 | 6.18 | 6.34 | 6.33 | qfq | 114,821,586 | 721,913,875 | -0.16% |
| 2026-05-06 | 6.13 | 6.35 | 6.00 | 6.35 | 6.34 | qfq | 132,482,533 | 819,908,042 | 3.93% |
| 2026-04-30 | 6.03 | 6.21 | 5.96 | 6.11 | 6.10 | qfq | 76,465,247 | 465,469,597 | 0.00% |
| 2026-04-29 | 5.81 | 6.19 | 5.78 | 6.11 | 6.10 | qfq | 102,834,109 | 625,911,886 | 3.04% |
| 2026-04-28 | 6.24 | 6.24 | 5.89 | 5.93 | 5.92 | qfq | 121,518,294 | 727,044,972 | -4.97% |
| 2026-04-27 | 6.44 | 6.54 | 6.16 | 6.24 | 6.23 | qfq | 139,615,955 | 878,202,898 | -4.59% |
| 2026-04-24 | 6.30 | 6.70 | 6.23 | 6.54 | 6.53 | qfq | 197,257,952 | 1,281,570,659 | -2.97% |
| 2026-04-23 | 6.40 | 6.84 | 6.20 | 6.74 | 6.73 | qfq | 319,278,257 | 2,064,390,531 | 6.48% |
| 2026-04-22 | 5.88 | 6.33 | 5.78 | 6.33 | 6.32 | qfq | 138,996,465 | 860,062,355 | 10.09% |
| 2026-04-21 | 5.90 | 5.95 | 5.66 | 5.75 | 5.74 | qfq | 79,011,453 | 453,260,288 | -2.38% |
| 2026-04-20 | 6.10 | 6.12 | 5.84 | 5.89 | 5.88 | qfq | 138,469,811 | 823,314,472 | 2.08% |
| 2026-04-17 | 5.63 | 6.03 | 5.63 | 5.77 | 5.76 | qfq | 174,917,025 | 1,018,247,105 | 5.29% |
| 2026-04-16 | 5.29 | 5.49 | 5.29 | 5.48 | 5.47 | qfq | 57,575,892 | 312,414,979 | 3.79% |
| 2026-04-15 | 5.48 | 5.52 | 5.26 | 5.28 | 5.27 | qfq | 45,010,170 | 242,537,587 | -2.58% |
| 2026-04-14 | 5.41 | 5.57 | 5.36 | 5.42 | 5.41 | qfq | 39,822,528 | 215,860,968 | 1.31% |
| 2026-04-13 | 5.28 | 5.36 | 5.26 | 5.35 | 5.34 | qfq | 26,471,497 | 140,588,229 | 0.94% |
| 2026-04-10 | 5.44 | 5.46 | 5.30 | 5.30 | 5.29 | qfq | 36,171,193 | 194,233,341 | -1.49% |
| 2026-04-09 | 5.45 | 5.45 | 5.33 | 5.38 | 5.37 | qfq | 36,975,341 | 198,869,040 | -2.36% |
| 2026-04-08 | 5.40 | 5.51 | 5.32 | 5.51 | 5.50 | qfq | 55,801,225 | 303,609,245 | 5.56% |
| 2026-04-07 | 5.13 | 5.24 | 5.07 | 5.22 | 5.21 | qfq | 28,564,920 | 148,157,705 | 1.95% |
| 2026-04-03 | 5.21 | 5.24 | 5.06 | 5.12 | 5.11 | qfq | 32,426,641 | 165,890,889 | -1.54% |
| 2026-04-02 | 5.35 | 5.36 | 5.15 | 5.20 | 5.19 | qfq | 35,031,300 | 183,413,855 | -2.62% |
| 2026-04-01 | 5.40 | 5.44 | 5.29 | 5.34 | 5.33 | qfq | 32,766,710 | 175,080,310 | 1.33% |
| 2026-03-31 | 5.40 | 5.48 | 5.27 | 5.27 | 5.26 | qfq | 46,402,130 | 249,048,314 | -2.77% |
| 2026-03-30 | 5.31 | 5.45 | 5.28 | 5.42 | 5.41 | qfq | 52,787,597 | 283,264,566 | 1.69% |
| 2026-03-27 | 5.13 | 5.36 | 5.11 | 5.33 | 5.32 | qfq | 48,510,805 | 256,806,962 | 2.30% |
| 2026-03-26 | 5.34 | 5.37 | 5.18 | 5.21 | 5.20 | qfq | 45,761,526 | 240,773,513 | -2.62% |
| 2026-03-25 | 5.47 | 5.49 | 5.29 | 5.35 | 5.34 | qfq | 67,216,598 | 360,499,550 | 1.52% |
| 2026-03-24 | 5.18 | 5.28 | 5.02 | 5.27 | 5.26 | qfq | 73,295,540 | 377,593,291 | 5.82% |
| 2026-03-23 | 5.25 | 5.29 | 4.92 | 4.98 | 4.97 | qfq | 77,674,616 | 396,416,903 | -6.92% |
| 2026-03-20 | 5.58 | 5.64 | 5.35 | 5.35 | 5.34 | qfq | 51,612,712 | 283,400,831 | -3.08% |
| 2026-03-19 | 5.73 | 5.79 | 5.48 | 5.52 | 5.51 | qfq | 64,816,904 | 362,867,209 | -6.28% |
| 2026-03-18 | 5.95 | 5.97 | 5.78 | 5.89 | 5.88 | qfq | 53,868,251 | 315,289,118 | -1.17% |
| 2026-03-17 | 5.96 | 6.33 | 5.95 | 5.96 | 5.95 | qfq | 96,689,820 | 590,596,719 | 0.34% |
| 2026-03-16 | 6.00 | 6.07 | 5.78 | 5.94 | 5.93 | qfq | 75,779,845 | 447,539,096 | -1.82% |
| 2026-03-13 | 6.36 | 6.37 | 6.01 | 6.05 | 6.04 | qfq | 98,123,551 | 606,175,137 | -5.62% |
| 2026-03-12 | 6.35 | 6.55 | 6.30 | 6.41 | 6.40 | qfq | 89,498,328 | 573,558,145 | 0.31% |
| 2026-03-11 | 6.51 | 6.56 | 6.35 | 6.39 | 6.38 | qfq | 71,200,474 | 457,501,129 | -1.84% |
| 2026-03-10 | 6.61 | 6.66 | 6.48 | 6.51 | 6.50 | qfq | 67,437,364 | 441,162,255 | -0.46% |
| 2026-03-09 | 6.54 | 6.66 | 6.29 | 6.54 | 6.53 | qfq | 97,717,184 | 630,748,460 | -1.80% |
| 2026-03-06 | 6.64 | 6.81 | 6.48 | 6.66 | 6.65 | qfq | 90,524,293 | 602,522,558 | -0.89% |
| 2026-03-05 | 7.10 | 7.14 | 6.65 | 6.72 | 6.71 | qfq | 136,503,484 | 926,009,759 | -3.72% |
| 2026-03-04 | 6.58 | 7.10 | 6.58 | 6.98 | 6.97 | qfq | 138,840,604 | 962,770,985 | 0.43% |
| 2026-03-03 | 7.38 | 7.47 | 6.95 | 6.95 | 6.94 | qfq | 246,968,035 | 1,777,262,927 | -9.51% |
| 2026-03-02 | 7.39 | 7.80 | 6.83 | 7.68 | 7.67 | qfq | 319,322,830 | 2,308,749,900 | 8.02% |
| 2026-02-27 | 6.48 | 7.17 | 6.43 | 7.11 | 7.10 | qfq | 280,232,116 | 1,957,716,885 | 9.05% |
| 2026-02-26 | 6.84 | 6.88 | 6.49 | 6.52 | 6.51 | qfq | 269,344,388 | 1,789,785,441 | 0.00% |
| 2026-02-25 | 6.11 | 6.52 | 6.01 | 6.52 | 6.51 | qfq | 171,254,273 | 1,087,314,967 | 9.95% |
| 2026-02-24 | 5.85 | 6.16 | 5.80 | 5.93 | 5.92 | qfq | 186,124,607 | 1,116,715,899 | 5.89% |
| 2026-02-13 | 5.66 | 5.83 | 5.59 | 5.60 | 5.59 | qfq | 78,598,701 | 446,491,792 | -1.41% |
| 2026-02-12 | 5.70 | 5.82 | 5.65 | 5.68 | 5.67 | qfq | 96,056,986 | 550,690,365 | -0.70% |
| 2026-02-11 | 5.57 | 5.80 | 5.54 | 5.72 | 5.71 | qfq | 114,206,116 | 653,493,196 | 2.69% |
| 2026-02-10 | 5.73 | 5.77 | 5.56 | 5.57 | 5.56 | qfq | 82,405,796 | 464,611,863 | -2.79% |
| 2026-02-09 | 5.69 | 5.74 | 5.61 | 5.73 | 5.72 | qfq | 96,503,559 | 547,548,534 | 2.87% |
| 2026-02-06 | 5.43 | 5.65 | 5.38 | 5.57 | 5.56 | qfq | 119,154,247 | 662,633,547 | 0.36% |
| 2026-02-05 | 5.72 | 5.83 | 5.48 | 5.55 | 5.54 | qfq | 152,158,108 | 856,975,646 | -5.13% |
| 2026-02-04 | 6.26 | 6.26 | 5.71 | 5.85 | 5.84 | qfq | 201,635,837 | 1,186,536,709 | -6.55% |
| 2026-02-03 | 5.61 | 6.35 | 5.61 | 6.26 | 6.25 | qfq | 294,700,897 | 1,733,766,742 | 1.13% |
| 2026-02-02 | 6.19 | 6.19 | 6.19 | 6.19 | 6.18 | qfq | 8,816,400 | 54,573,516 | -10.03% |
| 2026-01-30 | 6.88 | 6.98 | 6.88 | 6.88 | 6.87 | qfq | 49,665,819 | 341,937,658 | -9.95% |
| 2026-01-29 | 7.77 | 7.82 | 6.96 | 7.64 | 7.63 | qfq | 413,485,646 | 3,102,743,804 | 7.45% |
| 2026-01-28 | 6.32 | 7.11 | 6.23 | 7.11 | 7.10 | qfq | 242,263,363 | 1,655,170,708 | 10.06% |
| 2026-01-27 | 6.24 | 6.73 | 5.95 | 6.46 | 6.45 | qfq | 375,377,949 | 2,396,467,494 | 2.70% |
| 2026-01-26 | 6.05 | 6.29 | 6.05 | 6.29 | 6.28 | qfq | 322,012,268 | 2,004,065,742 | 9.97% |
| 2026-01-23 | 5.28 | 5.72 | 5.24 | 5.72 | 5.71 | qfq | 212,693,565 | 1,177,257,852 | 10.00% |
| 2026-01-22 | 5.11 | 5.33 | 5.02 | 5.20 | 5.19 | qfq | 198,525,962 | 1,025,040,234 | 0.00% |
| 2026-01-21 | 5.00 | 5.28 | 4.95 | 5.20 | 5.19 | qfq | 259,263,632 | 1,329,080,986 | 4.63% |
| 2026-01-20 | 5.04 | 5.16 | 4.81 | 4.97 | 4.96 | qfq | 159,080,291 | 786,991,699 | -1.39% |
| 2026-01-19 | 4.74 | 5.16 | 4.72 | 5.04 | 5.03 | qfq | 248,052,549 | 1,230,312,549 | 2.02% |
| 2026-01-16 | 4.88 | 5.31 | 4.81 | 4.94 | 4.93 | qfq | 390,712,227 | 2,006,477,001 | 2.28% |
| 2026-01-15 | 4.42 | 4.83 | 4.37 | 4.83 | 4.82 | qfq | 241,056,296 | 1,141,271,250 | 10.02% |
| 2026-01-14 | 4.37 | 4.46 | 4.34 | 4.39 | 4.38 | qfq | 89,776,894 | 395,172,238 | 0.46% |
| 2026-01-13 | 4.35 | 4.49 | 4.32 | 4.37 | 4.36 | qfq | 91,803,023 | 404,901,677 | 0.00% |
| 2026-01-12 | 4.45 | 4.46 | 4.33 | 4.37 | 4.36 | qfq | 80,224,866 | 350,005,295 | -0.68% |
| 2026-01-09 | 4.25 | 4.43 | 4.22 | 4.40 | 4.39 | qfq | 101,908,390 | 442,228,064 | 4.02% |
| 2026-01-08 | 4.25 | 4.34 | 4.20 | 4.23 | 4.22 | qfq | 65,779,450 | 280,971,000 | -1.17% |
| 2026-01-07 | 4.29 | 4.37 | 4.25 | 4.28 | 4.27 | qfq | 74,936,575 | 322,909,060 | -0.70% |
| 2026-01-06 | 4.16 | 4.35 | 4.16 | 4.31 | 4.30 | qfq | 102,895,296 | 439,009,907 | 4.61% |
| 2026-01-05 | 4.11 | 4.16 | 4.08 | 4.12 | 4.11 | qfq | 51,138,175 | 210,488,869 | 0.73% |
| 2025-12-31 | 4.06 | 4.15 | 4.04 | 4.09 | 4.08 | qfq | 52,521,568 | 215,503,266 | 0.49% |
| 2025-12-30 | 4.00 | 4.11 | 3.98 | 4.07 | 4.06 | qfq | 45,963,124 | 185,644,944 | -0.25% |
| 2025-12-29 | 4.18 | 4.19 | 4.08 | 4.08 | 4.07 | qfq | 65,537,849 | 270,355,936 | -1.21% |
| 2025-12-26 | 4.02 | 4.13 | 4.02 | 4.13 | 4.12 | qfq | 76,712,838 | 313,171,272 | 3.51% |
| 2025-12-25 | 4.01 | 4.02 | 3.95 | 3.99 | 3.98 | qfq | 33,097,823 | 131,724,792 | -0.99% |
| 2025-12-24 | 4.04 | 4.08 | 4.01 | 4.03 | 4.02 | qfq | 39,329,331 | 158,574,102 | 0.00% |
| 2025-12-23 | 4.07 | 4.09 | 4.00 | 4.03 | 4.02 | qfq | 40,693,058 | 164,388,828 | -0.98% |
| 2025-12-22 | 4.01 | 4.10 | 4.01 | 4.07 | 4.06 | qfq | 63,691,592 | 258,795,702 | 1.50% |
| 2025-12-19 | 3.89 | 4.02 | 3.85 | 4.01 | 4.00 | qfq | 85,706,811 | 337,645,802 | 2.30% |
| 2025-12-18 | 3.74 | 4.14 | 3.72 | 3.92 | 3.91 | qfq | 104,993,616 | 416,834,757 | 4.26% |
| 2025-12-17 | 3.69 | 3.77 | 3.66 | 3.76 | 3.75 | qfq | 34,782,147 | 129,267,631 | 1.90% |
| 2025-12-16 | 3.78 | 3.81 | 3.67 | 3.69 | 3.68 | qfq | 36,131,879 | 134,373,360 | -3.40% |
| 2025-12-15 | 3.80 | 3.86 | 3.75 | 3.82 | 3.81 | qfq | 36,365,780 | 138,825,573 | -1.29% |
| 2025-12-12 | 3.97 | 4.00 | 3.85 | 3.87 | 3.86 | qfq | 54,449,249 | 212,957,615 | -0.26% |
| 2025-12-11 | 3.96 | 4.05 | 3.88 | 3.88 | 3.87 | qfq | 61,484,290 | 242,722,281 | -1.77% |
| 2025-12-10 | 3.93 | 3.98 | 3.90 | 3.95 | 3.94 | qfq | 37,883,851 | 148,874,620 | 0.77% |
| 2025-12-09 | 4.06 | 4.06 | 3.91 | 3.92 | 3.91 | qfq | 68,864,512 | 272,309,400 | -4.16% |
| 2025-12-08 | 4.12 | 4.13 | 4.02 | 4.09 | 4.08 | qfq | 66,530,053 | 270,334,401 | -0.97% |
| 2025-12-05 | 3.93 | 4.13 | 3.92 | 4.13 | 4.12 | qfq | 95,130,282 | 386,415,721 | 4.82% |
| 2025-12-04 | 4.01 | 4.09 | 3.93 | 3.94 | 3.93 | qfq | 60,850,476 | 243,458,803 | -1.25% |
| 2025-12-03 | 3.94 | 4.06 | 3.92 | 3.99 | 3.98 | qfq | 51,070,773 | 203,387,731 | 1.01% |
| 2025-12-02 | 3.97 | 4.00 | 3.89 | 3.95 | 3.94 | qfq | 40,729,989 | 160,156,959 | -1.50% |
| 2025-12-01 | 4.05 | 4.15 | 3.99 | 4.01 | 4.00 | qfq | 79,568,800 | 323,520,222 | 2.30% |
| 2025-11-28 | 3.87 | 3.95 | 3.82 | 3.92 | 3.91 | qfq | 41,613,940 | 162,272,714 | 1.03% |
| 2025-11-27 | 3.94 | 3.96 | 3.86 | 3.88 | 3.87 | qfq | 43,625,454 | 170,431,794 | -0.26% |
| 2025-11-26 | 3.95 | 4.07 | 3.89 | 3.89 | 3.88 | qfq | 53,127,678 | 209,940,291 | -1.27% |
| 2025-11-25 | 3.78 | 3.99 | 3.78 | 3.94 | 3.93 | qfq | 87,940,480 | 345,196,099 | 5.07% |
| 2025-11-24 | 3.78 | 3.83 | 3.66 | 3.75 | 3.74 | qfq | 61,196,808 | 228,610,419 | -0.79% |
| 2025-11-21 | 4.10 | 4.11 | 3.78 | 3.78 | 3.77 | qfq | 128,779,468 | 501,145,899 | -9.79% |
| 2025-11-20 | 4.30 | 4.38 | 4.16 | 4.19 | 4.18 | qfq | 126,421,305 | 536,753,636 | -2.56% |
| 2025-11-19 | 4.09 | 4.48 | 4.08 | 4.30 | 4.29 | qfq | 187,299,713 | 804,616,713 | 5.65% |
| 2025-11-18 | 4.27 | 4.29 | 4.03 | 4.07 | 4.06 | qfq | 86,365,595 | 354,970,684 | -5.35% |
| 2025-11-17 | 4.23 | 4.34 | 4.22 | 4.30 | 4.29 | qfq | 78,618,596 | 337,267,623 | 0.00% |
| 2025-11-14 | 4.19 | 4.51 | 4.16 | 4.30 | 4.29 | qfq | 117,488,745 | 511,113,249 | 1.42% |
| 2025-11-13 | 4.16 | 4.29 | 4.14 | 4.24 | 4.23 | qfq | 89,388,400 | 377,997,242 | 1.92% |
| 2025-11-12 | 4.13 | 4.26 | 4.08 | 4.16 | 4.15 | qfq | 79,663,840 | 330,780,433 | 0.24% |
| 2025-11-11 | 4.17 | 4.23 | 4.07 | 4.15 | 4.14 | qfq | 63,634,326 | 262,769,537 | 0.24% |
| 2025-11-10 | 4.09 | 4.23 | 4.07 | 4.14 | 4.13 | qfq | 76,625,943 | 318,465,361 | 1.72% |
| 2025-11-07 | 4.08 | 4.10 | 4.02 | 4.07 | 4.06 | qfq | 57,413,293 | 233,041,584 | -0.97% |
| 2025-11-06 | 3.97 | 4.12 | 3.93 | 4.11 | 4.10 | qfq | 101,390,364 | 410,322,437 | 3.53% |
| 2025-11-05 | 3.85 | 4.01 | 3.82 | 3.97 | 3.96 | qfq | 66,035,169 | 259,530,862 | 1.02% |
| 2025-11-04 | 3.93 | 4.04 | 3.86 | 3.93 | 3.92 | qfq | 76,325,255 | 301,763,543 | 0.26% |
| 2025-11-03 | 3.87 | 3.96 | 3.79 | 3.92 | 3.91 | qfq | 64,938,200 | 252,208,785 | 1.29% |
| 2025-10-31 | 3.92 | 4.01 | 3.86 | 3.87 | 3.86 | qfq | 47,122,883 | 183,929,666 | -1.02% |
| 2025-10-30 | 3.94 | 3.97 | 3.89 | 3.91 | 3.90 | qfq | 49,446,186 | 193,967,466 | -1.51% |
| 2025-10-29 | 3.81 | 3.98 | 3.80 | 3.97 | 3.96 | qfq | 80,341,176 | 313,897,805 | 4.20% |
| 2025-10-28 | 3.87 | 3.90 | 3.79 | 3.81 | 3.80 | qfq | 61,881,365 | 237,581,592 | -2.56% |
| 2025-10-27 | 3.93 | 3.95 | 3.86 | 3.91 | 3.90 | qfq | 93,386,555 | 363,870,563 | -1.26% |
| 2025-10-24 | 3.94 | 4.02 | 3.85 | 3.96 | 3.95 | qfq | 57,397,710 | 225,242,265 | 0.76% |
| 2025-10-23 | 3.84 | 3.94 | 3.78 | 3.93 | 3.92 | qfq | 53,836,240 | 207,814,490 | 2.08% |
| 2025-10-22 | 3.82 | 3.90 | 3.76 | 3.85 | 3.84 | qfq | 47,951,060 | 183,849,463 | -0.77% |
| 2025-10-21 | 3.93 | 3.94 | 3.87 | 3.88 | 3.87 | qfq | 42,684,470 | 166,581,688 | 0.52% |
| 2025-10-20 | 3.96 | 3.99 | 3.84 | 3.86 | 3.85 | qfq | 50,110,512 | 194,594,687 | -1.78% |
| 2025-10-17 | 3.98 | 4.12 | 3.92 | 3.93 | 3.92 | qfq | 72,582,326 | 290,707,699 | -0.25% |
| 2025-10-16 | 4.00 | 4.07 | 3.91 | 3.94 | 3.93 | qfq | 48,789,063 | 194,282,333 | -2.48% |
| 2025-10-15 | 4.06 | 4.11 | 4.00 | 4.04 | 4.03 | qfq | 72,634,699 | 293,806,458 | -0.74% |
| 2025-10-14 | 4.14 | 4.39 | 4.03 | 4.07 | 4.06 | qfq | 123,974,867 | 515,772,669 | 0.99% |
| 2025-10-13 | 3.81 | 4.07 | 3.77 | 4.03 | 4.02 | qfq | 89,777,592 | 354,548,214 | 2.03% |
| 2025-10-10 | 3.94 | 4.02 | 3.91 | 3.95 | 3.94 | qfq | 74,103,899 | 293,493,581 | -1.99% |
| 2025-10-09 | 3.97 | 4.03 | 3.91 | 4.03 | 4.02 | qfq | 116,774,170 | 464,649,585 | 3.60% |
| 2025-09-30 | 3.68 | 3.95 | 3.68 | 3.89 | 3.88 | qfq | 141,923,567 | 548,759,256 | 5.99% |
| 2025-09-29 | 3.56 | 3.67 | 3.47 | 3.67 | 3.66 | qfq | 67,895,491 | 244,001,221 | 3.97% |
| 2025-09-26 | 3.47 | 3.63 | 3.45 | 3.53 | 3.52 | qfq | 50,446,945 | 179,411,234 | 0.57% |
| 2025-09-25 | 3.54 | 3.63 | 3.48 | 3.51 | 3.50 | qfq | 53,443,409 | 189,788,717 | 0.86% |
| 2025-09-24 | 3.40 | 3.49 | 3.38 | 3.48 | 3.47 | qfq | 30,777,768 | 106,311,058 | 1.46% |
| 2025-09-23 | 3.51 | 3.54 | 3.36 | 3.43 | 3.42 | qfq | 39,720,601 | 136,131,147 | -2.28% |
| 2025-09-22 | 3.53 | 3.59 | 3.45 | 3.51 | 3.50 | qfq | 35,282,222 | 123,422,354 | -0.28% |
| 2025-09-19 | 3.60 | 3.61 | 3.50 | 3.52 | 3.51 | qfq | 47,781,141 | 169,223,024 | -2.22% |
| 2025-09-18 | 3.72 | 3.73 | 3.56 | 3.60 | 3.59 | qfq | 74,633,092 | 272,490,092 | -5.01% |
| 2025-09-17 | 3.73 | 3.79 | 3.67 | 3.79 | 3.78 | qfq | 56,813,830 | 212,304,090 | 1.07% |
| 2025-09-16 | 3.94 | 3.95 | 3.66 | 3.75 | 3.74 | qfq | 89,597,022 | 334,828,575 | -2.60% |
| 2025-09-15 | 3.88 | 3.93 | 3.82 | 3.85 | 3.84 | qfq | 69,737,683 | 269,200,664 | -0.77% |
| 2025-09-12 | 3.80 | 3.96 | 3.75 | 3.88 | 3.87 | qfq | 104,494,763 | 403,238,774 | 2.37% |
| 2025-09-11 | 3.69 | 3.79 | 3.63 | 3.79 | 3.78 | qfq | 73,353,661 | 273,872,388 | 2.99% |
| 2025-09-10 | 3.66 | 3.71 | 3.60 | 3.68 | 3.67 | qfq | 47,192,488 | 172,754,582 | 0.00% |
| 2025-09-09 | 3.62 | 3.75 | 3.62 | 3.68 | 3.67 | qfq | 60,328,203 | 222,506,990 | 0.82% |
| 2025-09-08 | 3.62 | 3.70 | 3.59 | 3.65 | 3.64 | qfq | 47,196,102 | 172,078,806 | 1.96% |
| 2025-09-05 | 3.50 | 3.59 | 3.46 | 3.58 | 3.57 | qfq | 47,666,981 | 169,061,932 | 2.58% |
| 2025-09-04 | 3.60 | 3.67 | 3.42 | 3.49 | 3.48 | qfq | 65,637,665 | 232,667,003 | -3.06% |
| 2025-09-03 | 3.77 | 3.78 | 3.57 | 3.60 | 3.59 | qfq | 88,419,451 | 323,557,677 | -3.74% |
| 2025-09-02 | 3.74 | 3.84 | 3.66 | 3.74 | 3.73 | qfq | 128,239,991 | 479,550,315 | 1.36% |
| 2025-09-01 | 3.54 | 3.71 | 3.48 | 3.69 | 3.68 | qfq | 100,653,495 | 366,336,764 | 4.53% |
| 2025-08-29 | 3.48 | 3.59 | 3.46 | 3.53 | 3.52 | qfq | 55,260,206 | 195,334,325 | 1.44% |
| 2025-08-28 | 3.48 | 3.54 | 3.35 | 3.48 | 3.47 | qfq | 52,183,125 | 180,091,383 | -0.29% |
| 2025-08-27 | 3.58 | 3.63 | 3.49 | 3.49 | 3.48 | qfq | 68,725,683 | 244,320,141 | -2.24% |
| 2025-08-26 | 3.58 | 3.59 | 3.50 | 3.57 | 3.56 | qfq | 46,602,360 | 165,568,858 | -0.56% |
| 2025-08-25 | 3.50 | 3.62 | 3.49 | 3.59 | 3.58 | qfq | 85,460,198 | 305,217,662 | 4.06% |
| 2025-08-22 | 3.47 | 3.51 | 3.43 | 3.45 | 3.44 | qfq | 35,932,614 | 124,242,883 | -0.58% |
| 2025-08-21 | 3.51 | 3.58 | 3.45 | 3.47 | 3.46 | qfq | 51,773,716 | 181,265,055 | -0.86% |
| 2025-08-20 | 3.37 | 3.56 | 3.37 | 3.50 | 3.49 | qfq | 79,801,301 | 278,732,661 | 3.24% |
| 2025-08-19 | 3.36 | 3.41 | 3.36 | 3.39 | 3.38 | qfq | 31,136,814 | 105,244,873 | 0.59% |
| 2025-08-18 | 3.41 | 3.44 | 3.36 | 3.37 | 3.36 | qfq | 44,016,907 | 148,894,240 | -1.17% |
| 2025-08-15 | 3.35 | 3.43 | 3.34 | 3.41 | 3.40 | qfq | 30,882,923 | 104,943,361 | 1.49% |
| 2025-08-14 | 3.44 | 3.45 | 3.35 | 3.36 | 3.35 | qfq | 32,705,424 | 111,290,802 | -2.61% |
| 2025-08-13 | 3.39 | 3.45 | 3.38 | 3.45 | 3.44 | qfq | 37,425,101 | 128,023,428 | 1.77% |
| 2025-08-12 | 3.39 | 3.40 | 3.36 | 3.39 | 3.38 | qfq | 24,631,665 | 83,218,312 | -0.59% |
| 2025-08-11 | 3.44 | 3.44 | 3.39 | 3.41 | 3.40 | qfq | 26,256,362 | 89,417,845 | -0.58% |
| 2025-08-08 | 3.39 | 3.44 | 3.37 | 3.43 | 3.42 | qfq | 34,093,063 | 116,302,378 | 0.88% |
| 2025-08-07 | 3.41 | 3.42 | 3.33 | 3.40 | 3.39 | qfq | 32,921,182 | 110,957,155 | 0.29% |
| 2025-08-06 | 3.36 | 3.44 | 3.35 | 3.39 | 3.38 | qfq | 36,386,890 | 123,555,583 | 0.59% |
| 2025-08-05 | 3.34 | 3.39 | 3.33 | 3.37 | 3.36 | qfq | 28,425,155 | 95,624,417 | 1.20% |
| 2025-08-04 | 3.32 | 3.34 | 3.28 | 3.33 | 3.32 | qfq | 22,415,071 | 74,252,198 | 0.30% |
| 2025-08-01 | 3.30 | 3.35 | 3.29 | 3.32 | 3.31 | qfq | 22,603,138 | 75,061,818 | 0.61% |
| 2025-07-31 | 3.38 | 3.38 | 3.27 | 3.30 | 3.29 | qfq | 53,276,352 | 176,715,552 | -3.23% |
| 2025-07-30 | 3.45 | 3.48 | 3.38 | 3.41 | 3.40 | qfq | 39,676,338 | 136,059,376 | -0.58% |
| 2025-07-29 | 3.44 | 3.50 | 3.38 | 3.43 | 3.42 | qfq | 45,706,084 | 156,687,787 | -0.87% |
| 2025-07-28 | 3.50 | 3.52 | 3.43 | 3.46 | 3.45 | qfq | 54,227,971 | 187,783,257 | -1.70% |
| 2025-07-25 | 3.59 | 3.61 | 3.50 | 3.52 | 3.51 | qfq | 84,689,637 | 299,966,743 | -2.22% |
| 2025-07-24 | 3.49 | 3.62 | 3.47 | 3.60 | 3.59 | qfq | 131,617,163 | 470,269,420 | 2.27% |
| 2025-07-23 | 3.53 | 3.60 | 3.47 | 3.52 | 3.51 | qfq | 97,133,571 | 343,907,378 | 0.00% |
| 2025-07-22 | 3.48 | 3.55 | 3.44 | 3.52 | 3.51 | qfq | 112,122,227 | 391,628,731 | 0.28% |
| 2025-07-21 | 3.53 | 3.58 | 3.47 | 3.51 | 3.50 | qfq | 199,118,098 | 703,749,764 | -0.57% |
| 2025-07-18 | 3.23 | 3.53 | 3.22 | 3.53 | 3.52 | qfq | 114,375,805 | 396,980,986 | 9.97% |
| 2025-07-17 | 3.24 | 3.25 | 3.20 | 3.21 | 3.20 | qfq | 21,555,490 | 69,360,276 | -0.93% |
| 2025-07-16 | 3.28 | 3.29 | 3.21 | 3.24 | 3.23 | qfq | 27,159,172 | 88,077,022 | -1.22% |
| 2025-07-15 | 3.30 | 3.37 | 3.26 | 3.28 | 3.27 | qfq | 42,511,211 | 140,693,341 | -1.20% |
| 2025-07-14 | 3.35 | 3.38 | 3.30 | 3.32 | 3.31 | qfq | 55,652,822 | 185,626,804 | -0.60% |
| 2025-07-11 | 3.22 | 3.35 | 3.22 | 3.34 | 3.33 | qfq | 69,445,293 | 229,178,920 | 3.73% |
| 2025-07-10 | 3.20 | 3.22 | 3.17 | 3.22 | 3.21 | qfq | 17,960,236 | 57,540,648 | 1.26% |
| 2025-07-09 | 3.22 | 3.24 | 3.17 | 3.18 | 3.17 | qfq | 19,879,506 | 63,440,519 | -0.93% |
| 2025-07-08 | 3.17 | 3.21 | 3.16 | 3.21 | 3.20 | qfq | 17,767,912 | 56,709,136 | 1.26% |
| 2025-07-07 | 3.17 | 3.18 | 3.15 | 3.17 | 3.16 | qfq | 15,810,787 | 50,036,322 | 0.00% |
| 2025-07-04 | 3.20 | 3.23 | 3.15 | 3.17 | 3.16 | qfq | 22,921,480 | 72,829,822 | -1.86% |
| 2025-07-03 | 3.20 | 3.25 | 3.18 | 3.23 | 3.22 | qfq | 27,771,280 | 89,169,308 | 0.62% |
| 2025-07-02 | 3.15 | 3.23 | 3.15 | 3.21 | 3.20 | qfq | 31,192,218 | 99,583,365 | 1.26% |
| 2025-07-01 | 3.14 | 3.17 | 3.11 | 3.17 | 3.16 | qfq | 25,922,599 | 81,481,058 | 0.96% |
| 2025-06-30 | 3.16 | 3.17 | 3.11 | 3.14 | 3.13 | qfq | 28,890,228 | 90,383,101 | 0.00% |
| 2025-06-27 | 3.05 | 3.16 | 3.05 | 3.14 | 3.13 | qfq | 41,465,858 | 129,706,714 | 2.95% |
| 2025-06-26 | 3.03 | 3.07 | 3.02 | 3.05 | 3.04 | qfq | 16,238,059 | 49,461,218 | 0.33% |
| 2025-06-25 | 3.02 | 3.05 | 3.00 | 3.04 | 3.03 | qfq | 20,114,113 | 60,947,759 | 0.66% |
| 2025-06-24 | 2.97 | 3.03 | 2.96 | 3.02 | 3.01 | qfq | 15,387,161 | 46,374,422 | 1.68% |
| 2025-06-23 | 2.93 | 2.99 | 2.92 | 2.97 | 2.96 | qfq | 18,276,115 | 54,154,366 | 1.37% |
| 2025-06-20 | 2.98 | 3.00 | 2.92 | 2.93 | 2.92 | qfq | 17,127,101 | 50,496,208 | -1.68% |
| 2025-06-19 | 3.02 | 3.06 | 2.96 | 2.98 | 2.97 | qfq | 18,308,431 | 54,969,519 | -1.65% |
| 2025-06-18 | 3.07 | 3.08 | 3.01 | 3.03 | 3.02 | qfq | 14,425,631 | 43,794,356 | -1.30% |
| 2025-06-17 | 3.07 | 3.10 | 3.05 | 3.07 | 3.06 | qfq | 16,692,962 | 51,265,844 | 0.33% |
| 2025-06-16 | 3.07 | 3.10 | 3.04 | 3.06 | 3.05 | qfq | 18,899,053 | 57,935,733 | -0.97% |
| 2025-06-13 | 3.10 | 3.13 | 3.07 | 3.09 | 3.08 | qfq | 24,010,762 | 74,351,007 | 0.00% |
| 2025-06-12 | 3.10 | 3.11 | 3.07 | 3.09 | 3.08 | qfq | 19,879,388 | 61,415,417 | -0.64% |
| 2025-06-11 | 3.06 | 3.12 | 3.04 | 3.11 | 3.10 | qfq | 34,331,448 | 106,576,662 | 1.97% |
| 2025-06-10 | 3.06 | 3.08 | 3.03 | 3.05 | 3.04 | qfq | 20,334,001 | 62,011,511 | -0.65% |
| 2025-06-09 | 3.06 | 3.07 | 3.02 | 3.07 | 3.06 | qfq | 23,023,648 | 70,274,029 | 0.00% |
| 2025-06-06 | 3.01 | 3.08 | 3.00 | 3.07 | 3.06 | qfq | 29,876,301 | 91,306,092 | 2.68% |
| 2025-06-05 | 3.02 | 3.04 | 2.98 | 2.99 | 2.98 | qfq | 15,116,500 | 45,495,791 | -0.99% |
| 2025-06-04 | 2.96 | 3.03 | 2.95 | 3.02 | 3.01 | qfq | 23,084,350 | 69,463,669 | 2.37% |
| 2025-06-03 | 2.94 | 2.96 | 2.92 | 2.95 | 2.94 | qfq | 9,920,870 | 29,226,368 | 0.34% |
| 2025-05-30 | 2.98 | 2.99 | 2.93 | 2.94 | 2.93 | qfq | 9,735,591 | 28,698,567 | -1.34% |
| 2025-05-29 | 2.95 | 3.00 | 2.94 | 2.98 | 2.97 | qfq | 11,252,920 | 33,471,859 | 1.02% |
| 2025-05-28 | 2.97 | 2.99 | 2.93 | 2.95 | 2.94 | qfq | 9,713,180 | 28,700,335 | -1.01% |
| 2025-05-27 | 2.96 | 2.98 | 2.93 | 2.98 | 2.97 | qfq | 11,009,340 | 32,535,150 | 0.34% |
| 2025-05-26 | 2.95 | 2.99 | 2.93 | 2.97 | 2.96 | qfq | 12,513,017 | 37,153,492 | 1.02% |
| 2025-05-23 | 2.98 | 3.00 | 2.93 | 2.94 | 2.93 | qfq | 12,813,771 | 37,981,379 | -1.34% |
| 2025-05-22 | 3.02 | 3.04 | 2.97 | 2.98 | 2.97 | qfq | 13,410,729 | 40,245,006 | -1.65% |
| 2025-05-21 | 3.01 | 3.03 | 2.99 | 3.03 | 3.02 | qfq | 13,916,068 | 41,906,131 | 0.33% |
| 2025-05-20 | 3.03 | 3.04 | 2.99 | 3.02 | 3.01 | qfq | 19,265,973 | 58,006,131 | 0.33% |
| 2025-05-19 | 2.96 | 3.04 | 2.94 | 3.01 | 3.00 | qfq | 24,457,267 | 73,398,484 | 2.03% |
| 2025-05-16 | 2.93 | 2.99 | 2.93 | 2.95 | 2.94 | qfq | 18,147,380 | 53,794,200 | 0.34% |
| 2025-05-15 | 2.96 | 2.97 | 2.93 | 2.94 | 2.93 | qfq | 12,341,401 | 36,453,124 | -0.68% |
| 2025-05-14 | 2.94 | 2.96 | 2.92 | 2.96 | 2.95 | qfq | 13,173,111 | 38,804,839 | 0.68% |
| 2025-05-13 | 2.95 | 2.96 | 2.92 | 2.94 | 2.93 | qfq | 12,242,195 | 35,997,194 | 0.00% |
| 2025-05-12 | 2.94 | 2.94 | 2.91 | 2.94 | 2.93 | qfq | 12,665,610 | 37,063,987 | 0.34% |
| 2025-05-09 | 2.93 | 2.94 | 2.91 | 2.93 | 2.92 | qfq | 10,417,779 | 30,489,132 | -0.34% |
| 2025-05-08 | 2.94 | 2.95 | 2.91 | 2.94 | 2.93 | qfq | 11,955,462 | 35,045,332 | -0.34% |
| 2025-05-07 | 2.93 | 2.95 | 2.92 | 2.95 | 2.94 | qfq | 20,718,785 | 60,820,058 | 1.03% |
| 2025-05-06 | 2.88 | 2.92 | 2.88 | 2.92 | 2.91 | qfq | 16,683,509 | 48,436,880 | 1.74% |
| 2025-04-30 | 2.90 | 2.93 | 2.86 | 2.87 | 2.86 | qfq | 14,304,211 | 41,228,786 | -1.37% |
| 2025-04-29 | 2.87 | 2.94 | 2.86 | 2.91 | 2.90 | qfq | 17,025,988 | 49,535,452 | 1.04% |
| 2025-04-28 | 2.90 | 2.94 | 2.87 | 2.88 | 2.87 | qfq | 23,609,236 | 68,374,009 | -1.03% |
| 2025-04-25 | 2.85 | 2.98 | 2.85 | 2.91 | 2.90 | qfq | 51,934,211 | 152,246,002 | 5.05% |
| 2025-04-24 | 2.77 | 2.80 | 2.76 | 2.77 | 2.76 | qfq | 9,874,290 | 27,425,329 | -0.36% |
| 2025-04-23 | 2.80 | 2.82 | 2.76 | 2.78 | 2.77 | qfq | 11,460,609 | 31,899,836 | -1.07% |
| 2025-04-22 | 2.77 | 2.81 | 2.76 | 2.81 | 2.80 | qfq | 14,326,530 | 39,912,771 | 1.44% |
| 2025-04-21 | 2.73 | 2.79 | 2.71 | 2.77 | 2.76 | qfq | 13,760,990 | 38,044,593 | 1.84% |
| 2025-04-18 | 2.70 | 2.73 | 2.70 | 2.72 | 2.71 | qfq | 6,078,580 | 16,492,987 | 0.00% |
| 2025-04-17 | 2.70 | 2.74 | 2.68 | 2.72 | 2.71 | qfq | 10,460,710 | 28,496,249 | 0.74% |
| 2025-04-16 | 2.74 | 2.75 | 2.66 | 2.70 | 2.69 | qfq | 12,891,700 | 34,811,538 | -1.10% |
| 2025-04-15 | 2.77 | 2.78 | 2.72 | 2.73 | 2.72 | qfq | 9,842,480 | 26,910,797 | -1.44% |
| 2025-04-14 | 2.72 | 2.79 | 2.71 | 2.77 | 2.76 | qfq | 16,140,581 | 44,532,424 | 2.97% |
| 2025-04-11 | 2.66 | 2.73 | 2.62 | 2.69 | 2.68 | qfq | 18,475,329 | 49,979,379 | 0.00% |
| 2025-04-10 | 2.68 | 2.72 | 2.66 | 2.69 | 2.68 | qfq | 21,505,487 | 58,015,591 | 1.51% |
| 2025-04-09 | 2.58 | 2.65 | 2.45 | 2.65 | 2.64 | qfq | 23,457,697 | 59,958,901 | 1.53% |
| 2025-04-08 | 2.65 | 2.66 | 2.56 | 2.61 | 2.60 | qfq | 28,623,645 | 74,491,569 | -1.51% |
| 2025-04-07 | 2.83 | 2.83 | 2.65 | 2.65 | 2.64 | qfq | 24,407,100 | 65,702,687 | -9.86% |
| 2025-04-03 | 2.91 | 2.95 | 2.89 | 2.94 | 2.93 | qfq | 12,197,398 | 35,631,683 | 0.34% |
| 2025-04-02 | 2.94 | 2.95 | 2.91 | 2.93 | 2.92 | qfq | 10,024,300 | 29,330,665 | -0.34% |
| 2025-04-01 | 2.92 | 2.97 | 2.92 | 2.94 | 2.93 | qfq | 11,912,790 | 35,129,432 | 1.03% |
| 2025-03-31 | 2.94 | 2.97 | 2.87 | 2.91 | 2.90 | qfq | 18,659,850 | 54,440,147 | -2.02% |
| 2025-03-28 | 3.03 | 3.04 | 2.94 | 2.97 | 2.96 | qfq | 23,983,700 | 71,302,185 | -1.66% |
| 2025-03-27 | 3.07 | 3.11 | 3.02 | 3.02 | 3.01 | qfq | 25,836,990 | 78,515,116 | -2.58% |
| 2025-03-26 | 3.08 | 3.16 | 3.07 | 3.10 | 3.09 | qfq | 42,630,940 | 132,932,733 | 0.65% |
| 2025-03-25 | 3.04 | 3.14 | 3.03 | 3.08 | 3.07 | qfq | 38,272,561 | 117,937,178 | 1.99% |
| 2025-03-24 | 3.02 | 3.09 | 2.98 | 3.02 | 3.01 | qfq | 26,174,436 | 79,173,994 | 0.00% |
| 2025-03-21 | 3.03 | 3.08 | 3.00 | 3.02 | 3.01 | qfq | 21,263,200 | 64,626,900 | -0.66% |
| 2025-03-20 | 3.04 | 3.07 | 3.03 | 3.04 | 3.03 | qfq | 18,825,408 | 57,409,630 | 0.00% |
| 2025-03-19 | 3.05 | 3.06 | 3.02 | 3.04 | 3.03 | qfq | 16,320,270 | 49,554,564 | -0.65% |
| 2025-03-18 | 3.06 | 3.10 | 3.03 | 3.06 | 3.05 | qfq | 26,297,878 | 80,623,998 | 0.33% |
| 2025-03-17 | 3.05 | 3.07 | 3.03 | 3.05 | 3.04 | qfq | 27,570,323 | 83,976,122 | -0.65% |
| 2025-03-14 | 3.10 | 3.14 | 3.03 | 3.07 | 3.06 | qfq | 39,028,912 | 119,878,131 | 1.66% |
| 2025-03-13 | 3.02 | 3.05 | 2.97 | 3.02 | 3.01 | qfq | 23,446,848 | 70,283,154 | -0.33% |
| 2025-03-12 | 3.09 | 3.10 | 3.01 | 3.03 | 3.02 | qfq | 29,943,911 | 91,108,693 | -2.26% |
| 2025-03-11 | 3.05 | 3.10 | 2.98 | 3.10 | 3.09 | qfq | 42,802,204 | 130,276,969 | 0.98% |
| 2025-03-10 | 3.06 | 3.17 | 3.03 | 3.07 | 3.06 | qfq | 60,557,428 | 186,417,862 | 2.68% |
| 2025-03-07 | 2.89 | 3.05 | 2.89 | 2.99 | 2.98 | qfq | 63,672,659 | 190,557,370 | 2.75% |
| 2025-03-06 | 2.85 | 2.91 | 2.84 | 2.91 | 2.90 | qfq | 25,558,851 | 73,449,286 | 2.46% |
| 2025-03-05 | 2.84 | 2.85 | 2.78 | 2.84 | 2.83 | qfq | 16,718,779 | 47,048,475 | -0.35% |
| 2025-03-04 | 2.82 | 2.86 | 2.80 | 2.85 | 2.84 | qfq | 14,739,520 | 41,680,507 | 1.06% |
| 2025-03-03 | 2.80 | 2.88 | 2.80 | 2.82 | 2.81 | qfq | 24,661,764 | 70,188,287 | 0.36% |
| 2025-02-28 | 2.82 | 2.93 | 2.80 | 2.81 | 2.80 | qfq | 28,637,256 | 81,417,647 | -0.71% |
| 2025-02-27 | 2.86 | 2.88 | 2.80 | 2.83 | 2.82 | qfq | 13,292,000 | 37,613,460 | -0.70% |
| 2025-02-26 | 2.80 | 2.86 | 2.79 | 2.85 | 2.84 | qfq | 15,672,286 | 44,563,938 | 1.42% |
| 2025-02-25 | 2.83 | 2.84 | 2.80 | 2.81 | 2.80 | qfq | 11,475,552 | 32,363,998 | -1.06% |
| 2025-02-24 | 2.80 | 2.85 | 2.79 | 2.84 | 2.83 | qfq | 15,083,756 | 42,610,729 | 1.07% |
| 2025-02-21 | 2.82 | 2.84 | 2.79 | 2.81 | 2.80 | qfq | 12,684,191 | 35,607,703 | -0.35% |
| 2025-02-20 | 2.79 | 2.84 | 2.79 | 2.82 | 2.81 | qfq | 10,615,956 | 29,944,303 | 0.71% |
| 2025-02-19 | 2.78 | 2.81 | 2.77 | 2.80 | 2.79 | qfq | 10,658,416 | 29,754,361 | 0.72% |
| 2025-02-18 | 2.84 | 2.84 | 2.78 | 2.78 | 2.77 | qfq | 12,783,498 | 35,960,394 | -2.11% |
| 2025-02-17 | 2.83 | 2.85 | 2.78 | 2.84 | 2.83 | qfq | 16,747,421 | 47,241,803 | 0.00% |
| 2025-02-14 | 2.85 | 2.90 | 2.83 | 2.84 | 2.83 | qfq | 13,527,749 | 38,548,170 | 0.00% |
| 2025-02-13 | 2.86 | 2.89 | 2.83 | 2.84 | 2.83 | qfq | 13,083,041 | 37,392,732 | -0.70% |
| 2025-02-12 | 2.87 | 2.89 | 2.82 | 2.86 | 2.85 | qfq | 14,031,340 | 40,020,412 | -0.69% |
| 2025-02-11 | 2.89 | 2.91 | 2.86 | 2.88 | 2.87 | qfq | 11,831,129 | 34,066,628 | -0.69% |
| 2025-02-10 | 2.88 | 2.91 | 2.87 | 2.90 | 2.89 | qfq | 11,371,695 | 32,852,679 | 1.05% |
| 2025-02-07 | 2.85 | 2.89 | 2.83 | 2.87 | 2.86 | qfq | 15,248,112 | 43,724,153 | 1.06% |
| 2025-02-06 | 2.83 | 2.85 | 2.79 | 2.84 | 2.83 | qfq | 14,281,448 | 40,372,931 | 0.71% |
| 2025-02-05 | 2.83 | 2.84 | 2.80 | 2.82 | 2.81 | qfq | 9,984,238 | 28,181,418 | 0.36% |
| 2025-01-27 | 2.79 | 2.85 | 2.78 | 2.81 | 2.80 | qfq | 13,204,334 | 37,195,626 | 0.72% |
| 2025-01-24 | 2.76 | 2.80 | 2.75 | 2.79 | 2.78 | qfq | 10,328,164 | 28,639,666 | 0.36% |
| 2025-01-23 | 2.80 | 2.84 | 2.77 | 2.78 | 2.77 | qfq | 11,522,230 | 32,322,664 | 0.00% |
| 2025-01-22 | 2.79 | 2.80 | 2.76 | 2.78 | 2.77 | qfq | 8,856,569 | 24,574,087 | -0.71% |
| 2025-01-21 | 2.84 | 2.85 | 2.79 | 2.80 | 2.79 | qfq | 10,477,641 | 29,385,677 | -1.41% |
| 2025-01-20 | 2.87 | 2.88 | 2.79 | 2.84 | 2.83 | qfq | 11,880,867 | 33,704,705 | -0.35% |
| 2025-01-17 | 2.85 | 2.87 | 2.81 | 2.85 | 2.84 | qfq | 13,131,177 | 37,330,701 | 0.00% |
| 2025-01-16 | 2.82 | 2.87 | 2.80 | 2.85 | 2.84 | qfq | 15,922,586 | 45,241,954 | 1.79% |
| 2025-01-15 | 2.83 | 2.85 | 2.78 | 2.80 | 2.79 | qfq | 10,652,504 | 29,892,775 | -1.41% |
| 2025-01-14 | 2.77 | 2.84 | 2.76 | 2.84 | 2.83 | qfq | 18,691,772 | 52,557,938 | 2.16% |
| 2025-01-13 | 2.69 | 2.78 | 2.66 | 2.78 | 2.77 | qfq | 14,019,127 | 38,472,748 | 2.58% |
| 2025-01-10 | 2.77 | 2.81 | 2.71 | 2.71 | 2.70 | qfq | 10,408,681 | 28,665,030 | -2.17% |
| 2025-01-09 | 2.74 | 2.79 | 2.73 | 2.77 | 2.76 | qfq | 9,928,521 | 27,470,940 | 0.36% |
| 2025-01-08 | 2.82 | 2.82 | 2.71 | 2.76 | 2.75 | qfq | 14,464,721 | 39,821,988 | -1.78% |
| 2025-01-07 | 2.74 | 2.82 | 2.73 | 2.81 | 2.80 | qfq | 13,218,693 | 36,719,166 | 1.81% |
| 2025-01-06 | 2.72 | 2.78 | 2.64 | 2.76 | 2.75 | qfq | 16,847,662 | 46,106,222 | 1.85% |
| 2025-01-03 | 2.76 | 2.82 | 2.69 | 2.71 | 2.70 | qfq | 19,668,880 | 54,103,862 | -1.81% |
| 2025-01-02 | 2.82 | 2.86 | 2.73 | 2.76 | 2.75 | qfq | 18,198,630 | 50,922,258 | -1.78% |
| 2024-12-31 | 2.89 | 2.90 | 2.80 | 2.81 | 2.80 | qfq | 19,365,782 | 55,069,131 | -2.77% |
| 2024-12-30 | 2.92 | 2.93 | 2.86 | 2.89 | 2.88 | qfq | 14,819,977 | 42,644,805 | -1.70% |
| 2024-12-27 | 2.90 | 2.95 | 2.88 | 2.94 | 2.93 | qfq | 19,908,819 | 58,347,307 | 1.38% |
| 2024-12-26 | 2.90 | 2.93 | 2.89 | 2.90 | 2.89 | qfq | 13,343,721 | 38,798,740 | -0.34% |
| 2024-12-25 | 2.95 | 2.95 | 2.86 | 2.91 | 2.90 | qfq | 16,453,007 | 47,650,249 | -1.69% |
| 2024-12-24 | 2.93 | 2.96 | 2.90 | 2.96 | 2.95 | qfq | 19,779,352 | 57,923,254 | 1.72% |
| 2024-12-23 | 3.03 | 3.04 | 2.91 | 2.91 | 2.90 | qfq | 28,286,544 | 83,663,084 | -3.64% |
| 2024-12-20 | 3.05 | 3.07 | 3.00 | 3.02 | 3.01 | qfq | 19,781,933 | 60,070,661 | -0.98% |
| 2024-12-19 | 3.03 | 3.06 | 3.00 | 3.05 | 3.04 | qfq | 18,987,044 | 57,517,005 | -0.33% |
| 2024-12-18 | 3.10 | 3.12 | 3.04 | 3.06 | 3.05 | qfq | 21,489,887 | 66,153,821 | -0.97% |
| 2024-12-17 | 3.19 | 3.22 | 3.07 | 3.09 | 3.08 | qfq | 30,460,601 | 95,190,019 | -3.74% |
| 2024-12-16 | 3.22 | 3.25 | 3.18 | 3.21 | 3.20 | qfq | 23,291,110 | 74,650,091 | -0.31% |
| 2024-12-13 | 3.33 | 3.34 | 3.21 | 3.22 | 3.21 | qfq | 32,835,361 | 106,844,580 | -3.88% |
| 2024-12-12 | 3.33 | 3.37 | 3.30 | 3.35 | 3.34 | qfq | 31,461,368 | 105,173,293 | 0.30% |
| 2024-12-11 | 3.21 | 3.36 | 3.20 | 3.34 | 3.33 | qfq | 42,376,522 | 140,360,151 | 2.77% |
| 2024-12-10 | 3.37 | 3.37 | 3.24 | 3.25 | 3.24 | qfq | 46,570,971 | 153,884,532 | -1.52% |
| 2024-12-09 | 3.28 | 3.37 | 3.27 | 3.30 | 3.29 | qfq | 43,022,171 | 142,965,519 | 0.00% |
| 2024-12-06 | 3.20 | 3.31 | 3.18 | 3.30 | 3.29 | qfq | 55,570,937 | 182,059,593 | 2.80% |
| 2024-12-05 | 3.11 | 3.24 | 3.10 | 3.21 | 3.20 | qfq | 36,813,448 | 117,230,983 | 1.90% |
| 2024-12-04 | 3.22 | 3.26 | 3.13 | 3.15 | 3.14 | qfq | 57,229,195 | 182,920,632 | 0.64% |
| 2024-12-03 | 3.14 | 3.16 | 3.09 | 3.13 | 3.12 | qfq | 20,913,543 | 65,242,589 | -0.63% |
| 2024-12-02 | 3.07 | 3.17 | 3.06 | 3.15 | 3.14 | qfq | 33,760,238 | 105,365,306 | 2.94% |
| 2024-11-29 | 3.06 | 3.10 | 3.03 | 3.06 | 3.05 | qfq | 30,632,549 | 93,683,731 | -1.29% |
| 2024-11-28 | 3.05 | 3.15 | 3.02 | 3.10 | 3.09 | qfq | 44,689,428 | 138,228,092 | 3.33% |
| 2024-11-27 | 2.99 | 3.00 | 2.90 | 3.00 | 2.99 | qfq | 19,959,134 | 58,818,570 | 0.00% |
| 2024-11-26 | 3.00 | 3.04 | 2.99 | 3.00 | 2.99 | qfq | 12,615,514 | 37,972,276 | -0.66% |
| 2024-11-25 | 2.96 | 3.05 | 2.96 | 3.02 | 3.01 | qfq | 16,155,820 | 48,434,667 | 1.68% |
| 2024-11-22 | 3.06 | 3.07 | 2.96 | 2.97 | 2.96 | qfq | 17,062,421 | 51,624,206 | -2.94% |
| 2024-11-21 | 3.05 | 3.09 | 3.01 | 3.06 | 3.05 | qfq | 15,866,275 | 48,434,726 | 0.33% |
| 2024-11-20 | 2.98 | 3.08 | 2.98 | 3.05 | 3.04 | qfq | 21,891,320 | 66,302,246 | 2.01% |
| 2024-11-19 | 2.96 | 2.99 | 2.91 | 2.99 | 2.98 | qfq | 19,243,301 | 56,791,656 | 1.36% |
| 2024-11-18 | 2.99 | 3.03 | 2.93 | 2.95 | 2.94 | qfq | 25,115,510 | 74,909,974 | -1.01% |
| 2024-11-15 | 3.04 | 3.09 | 2.97 | 2.98 | 2.97 | qfq | 30,429,141 | 92,324,249 | -2.93% |
| 2024-11-14 | 3.09 | 3.30 | 3.07 | 3.07 | 3.06 | qfq | 45,883,932 | 144,998,010 | -1.29% |
| 2024-11-13 | 3.11 | 3.17 | 3.06 | 3.11 | 3.10 | qfq | 23,123,720 | 71,853,157 | 0.00% |
| 2024-11-12 | 3.18 | 3.20 | 3.08 | 3.11 | 3.10 | qfq | 31,390,626 | 98,795,373 | -1.89% |
| 2024-11-11 | 3.14 | 3.18 | 3.12 | 3.17 | 3.16 | qfq | 28,008,053 | 88,196,987 | 0.00% |
| 2024-11-08 | 3.29 | 3.33 | 3.15 | 3.17 | 3.16 | qfq | 51,412,193 | 165,397,600 | -2.76% |
| 2024-11-07 | 3.15 | 3.28 | 3.11 | 3.26 | 3.25 | qfq | 56,052,996 | 180,054,778 | 2.19% |
| 2024-11-06 | 3.18 | 3.22 | 3.15 | 3.19 | 3.18 | qfq | 55,371,306 | 176,390,218 | 0.00% |
| 2024-11-05 | 3.09 | 3.21 | 3.07 | 3.19 | 3.18 | qfq | 63,606,895 | 201,408,532 | 2.24% |
| 2024-11-04 | 3.19 | 3.20 | 3.05 | 3.12 | 3.11 | qfq | 50,475,453 | 156,735,863 | -1.89% |
| 2024-11-01 | 3.00 | 3.21 | 2.99 | 3.18 | 3.17 | qfq | 100,073,975 | 314,359,404 | 5.65% |
| 2024-10-31 | 2.99 | 3.03 | 2.96 | 3.01 | 3.00 | qfq | 28,931,291 | 86,887,585 | 1.01% |
| 2024-10-30 | 2.97 | 2.99 | 2.94 | 2.98 | 2.97 | qfq | 18,338,047 | 54,370,731 | 0.34% |
| 2024-10-29 | 3.06 | 3.10 | 2.96 | 2.97 | 2.96 | qfq | 32,485,112 | 98,042,230 | -2.94% |
| 2024-10-28 | 2.96 | 3.06 | 2.95 | 3.06 | 3.05 | qfq | 37,947,775 | 114,548,381 | 2.00% |
| 2024-10-25 | 2.99 | 3.03 | 2.97 | 3.00 | 2.99 | qfq | 30,489,626 | 91,359,308 | -0.33% |
| 2024-10-24 | 2.93 | 3.02 | 2.92 | 3.01 | 3.00 | qfq | 24,615,875 | 73,191,019 | 2.03% |
| 2024-10-23 | 2.95 | 2.97 | 2.93 | 2.95 | 2.94 | qfq | 17,920,164 | 52,939,986 | 0.00% |
| 2024-10-22 | 2.89 | 2.95 | 2.88 | 2.95 | 2.94 | qfq | 19,320,010 | 56,516,990 | 1.37% |
| 2024-10-21 | 2.90 | 2.95 | 2.89 | 2.91 | 2.90 | qfq | 18,295,418 | 53,295,161 | 0.69% |
| 2024-10-18 | 2.83 | 2.92 | 2.82 | 2.89 | 2.88 | qfq | 18,319,918 | 52,570,693 | 1.76% |
| 2024-10-17 | 2.91 | 2.94 | 2.83 | 2.84 | 2.83 | qfq | 13,324,457 | 38,406,349 | -1.73% |
| 2024-10-16 | 2.85 | 2.92 | 2.84 | 2.89 | 2.88 | qfq | 13,814,520 | 39,850,153 | 0.35% |
| 2024-10-15 | 2.94 | 2.96 | 2.87 | 2.88 | 2.87 | qfq | 19,920,974 | 57,921,756 | -2.37% |
| 2024-10-14 | 2.92 | 2.97 | 2.89 | 2.95 | 2.94 | qfq | 19,239,034 | 56,383,587 | 1.37% |
| 2024-10-11 | 3.00 | 3.01 | 2.88 | 2.91 | 2.87 | qfq | 19,626,773 | 57,823,245 | -2.68% |
| 2024-10-10 | 2.94 | 3.09 | 2.87 | 2.99 | 2.95 | qfq | 34,224,369 | 102,208,814 | 2.40% |
| 2024-10-09 | 3.15 | 3.15 | 2.91 | 2.92 | 2.88 | qfq | 47,616,771 | 143,143,769 | -9.32% |
| 2024-10-08 | 3.38 | 3.41 | 3.08 | 3.22 | 3.18 | qfq | 77,396,612 | 251,656,611 | 3.87% |
| 2024-09-30 | 2.96 | 3.10 | 2.89 | 3.10 | 3.06 | qfq | 53,305,075 | 160,327,321 | 9.15% |
| 2024-09-27 | 2.79 | 2.87 | 2.77 | 2.84 | 2.81 | qfq | 30,289,890 | 85,367,208 | 3.65% |
| 2024-09-26 | 2.66 | 2.74 | 2.65 | 2.74 | 2.71 | qfq | 16,307,298 | 44,092,721 | 2.62% |
| 2024-09-25 | 2.68 | 2.76 | 2.66 | 2.67 | 2.64 | qfq | 24,791,899 | 67,093,926 | 1.14% |
| 2024-09-24 | 2.57 | 2.64 | 2.57 | 2.64 | 2.61 | qfq | 15,909,441 | 41,586,936 | 2.72% |
| 2024-09-23 | 2.58 | 2.60 | 2.56 | 2.57 | 2.54 | qfq | 6,859,250 | 17,655,209 | -0.39% |
| 2024-09-20 | 2.55 | 2.59 | 2.53 | 2.58 | 2.55 | qfq | 12,675,843 | 32,534,494 | 0.78% |
| 2024-09-19 | 2.48 | 2.57 | 2.44 | 2.56 | 2.53 | qfq | 19,426,999 | 48,858,284 | 3.23% |
| 2024-09-18 | 2.48 | 2.49 | 2.43 | 2.48 | 2.45 | qfq | 5,599,480 | 13,778,066 | 0.00% |
| 2024-09-13 | 2.48 | 2.50 | 2.46 | 2.48 | 2.45 | qfq | 5,233,700 | 12,960,828 | 0.81% |
| 2024-09-12 | 2.46 | 2.49 | 2.45 | 2.46 | 2.43 | qfq | 4,227,050 | 10,431,659 | 0.00% |
| 2024-09-11 | 2.46 | 2.48 | 2.44 | 2.46 | 2.43 | qfq | 3,787,900 | 9,320,841 | -0.81% |
| 2024-09-10 | 2.48 | 2.51 | 2.44 | 2.48 | 2.45 | qfq | 5,406,430 | 13,343,506 | 0.40% |
| 2024-09-09 | 2.47 | 2.48 | 2.42 | 2.47 | 2.44 | qfq | 4,808,451 | 11,827,160 | -0.80% |
| 2024-09-06 | 2.50 | 2.52 | 2.48 | 2.49 | 2.46 | qfq | 6,101,067 | 15,258,710 | -0.40% |
| 2024-09-05 | 2.49 | 2.52 | 2.48 | 2.50 | 2.47 | qfq | 5,212,640 | 13,030,288 | 0.40% |
| 2024-09-04 | 2.51 | 2.52 | 2.48 | 2.49 | 2.46 | qfq | 5,458,460 | 13,626,076 | -1.19% |
| 2024-09-03 | 2.52 | 2.54 | 2.50 | 2.52 | 2.49 | qfq | 6,066,830 | 15,265,157 | 0.00% |
| 2024-09-02 | 2.53 | 2.55 | 2.51 | 2.52 | 2.49 | qfq | 7,759,559 | 19,612,724 | -0.79% |
| 2024-08-30 | 2.51 | 2.57 | 2.50 | 2.54 | 2.51 | qfq | 10,497,640 | 26,673,435 | 1.20% |
| 2024-08-29 | 2.49 | 2.52 | 2.47 | 2.51 | 2.48 | qfq | 5,561,174 | 13,892,453 | 0.80% |
| 2024-08-28 | 2.46 | 2.53 | 2.45 | 2.49 | 2.46 | qfq | 6,890,735 | 17,259,090 | 0.81% |
| 2024-08-27 | 2.55 | 2.55 | 2.46 | 2.47 | 2.44 | qfq | 10,169,185 | 25,414,454 | -3.14% |
| 2024-08-26 | 2.46 | 2.55 | 2.45 | 2.55 | 2.52 | qfq | 13,407,036 | 33,807,608 | 4.08% |
| 2024-08-23 | 2.46 | 2.47 | 2.42 | 2.45 | 2.42 | qfq | 5,493,075 | 13,406,928 | -0.41% |
| 2024-08-22 | 2.52 | 2.53 | 2.45 | 2.46 | 2.43 | qfq | 6,433,002 | 15,959,741 | -2.38% |
| 2024-08-21 | 2.52 | 2.54 | 2.50 | 2.52 | 2.49 | qfq | 4,750,459 | 11,969,131 | 0.00% |
| 2024-08-20 | 2.56 | 2.57 | 2.51 | 2.52 | 2.49 | qfq | 5,478,790 | 13,890,294 | -1.95% |
| 2024-08-19 | 2.54 | 2.59 | 2.54 | 2.57 | 2.54 | qfq | 6,529,110 | 16,780,014 | 0.78% |
| 2024-08-16 | 2.59 | 2.61 | 2.54 | 2.55 | 2.52 | qfq | 5,965,800 | 15,336,354 | -0.39% |
| 2024-08-15 | 2.53 | 2.57 | 2.50 | 2.56 | 2.53 | qfq | 5,849,310 | 14,883,174 | 1.19% |
| 2024-08-14 | 2.57 | 2.57 | 2.53 | 2.53 | 2.50 | qfq | 4,173,300 | 10,626,795 | -1.56% |
| 2024-08-13 | 2.56 | 2.57 | 2.54 | 2.57 | 2.54 | qfq | 5,608,280 | 14,344,790 | 0.39% |
| 2024-08-12 | 2.57 | 2.59 | 2.54 | 2.56 | 2.53 | qfq | 5,170,410 | 13,239,450 | -0.39% |
| 2024-08-09 | 2.59 | 2.62 | 2.57 | 2.57 | 2.54 | qfq | 8,797,650 | 22,851,640 | -0.39% |
| 2024-08-08 | 2.58 | 2.59 | 2.54 | 2.58 | 2.55 | qfq | 5,928,850 | 15,251,994 | 0.00% |
| 2024-08-07 | 2.56 | 2.60 | 2.55 | 2.58 | 2.55 | qfq | 5,893,890 | 15,200,515 | 0.39% |
| 2024-08-06 | 2.55 | 2.58 | 2.53 | 2.57 | 2.54 | qfq | 6,635,732 | 16,975,041 | 1.58% |
| 2024-08-05 | 2.57 | 2.60 | 2.53 | 2.53 | 2.50 | qfq | 8,373,500 | 21,498,733 | -1.94% |
| 2024-08-02 | 2.58 | 2.61 | 2.54 | 2.58 | 2.55 | qfq | 8,860,451 | 22,902,002 | -0.77% |
| 2024-08-01 | 2.62 | 2.64 | 2.57 | 2.60 | 2.57 | qfq | 8,843,395 | 23,018,197 | -0.38% |
| 2024-07-31 | 2.53 | 2.61 | 2.52 | 2.61 | 2.58 | qfq | 12,976,001 | 33,404,334 | 3.57% |
| 2024-07-30 | 2.51 | 2.53 | 2.48 | 2.52 | 2.49 | qfq | 6,560,170 | 16,437,644 | 0.80% |
| 2024-07-29 | 2.48 | 2.51 | 2.47 | 2.50 | 2.47 | qfq | 6,800,940 | 16,938,200 | 0.81% |
| 2024-07-26 | 2.44 | 2.49 | 2.43 | 2.48 | 2.45 | qfq | 9,341,227 | 23,138,607 | 2.06% |
| 2024-07-25 | 2.43 | 2.45 | 2.39 | 2.43 | 2.40 | qfq | 9,726,390 | 23,562,863 | -0.82% |
| 2024-07-24 | 2.48 | 2.49 | 2.43 | 2.45 | 2.42 | qfq | 10,081,660 | 24,765,388 | -1.21% |
| 2024-07-23 | 2.53 | 2.56 | 2.47 | 2.48 | 2.45 | qfq | 11,859,090 | 29,829,757 | -2.75% |
| 2024-07-22 | 2.54 | 2.56 | 2.52 | 2.55 | 2.52 | qfq | 9,607,110 | 24,358,733 | -0.39% |
| 2024-07-19 | 2.57 | 2.58 | 2.53 | 2.56 | 2.53 | qfq | 8,645,300 | 22,087,303 | -1.16% |
| 2024-07-18 | 2.60 | 2.61 | 2.55 | 2.59 | 2.56 | qfq | 9,519,655 | 24,578,244 | -1.15% |
| 2024-07-17 | 2.69 | 2.69 | 2.61 | 2.62 | 2.59 | qfq | 10,199,520 | 26,936,776 | -2.24% |
| 2024-07-16 | 2.66 | 2.70 | 2.64 | 2.68 | 2.65 | qfq | 12,322,711 | 32,975,891 | -0.37% |
| 2024-07-15 | 2.66 | 2.74 | 2.64 | 2.69 | 2.66 | qfq | 20,353,400 | 54,738,744 | 0.75% |
| 2024-07-12 | 2.70 | 2.73 | 2.65 | 2.67 | 2.64 | qfq | 11,703,996 | 31,395,805 | -1.11% |
| 2024-07-11 | 2.59 | 2.71 | 2.59 | 2.70 | 2.67 | qfq | 24,822,142 | 66,332,313 | 5.47% |
| 2024-07-10 | 2.62 | 2.64 | 2.56 | 2.56 | 2.53 | qfq | 12,045,189 | 31,336,865 | -3.03% |
| 2024-07-09 | 2.61 | 2.65 | 2.55 | 2.64 | 2.61 | qfq | 17,742,655 | 46,184,352 | -0.38% |
| 2024-07-08 | 2.65 | 2.74 | 2.59 | 2.65 | 2.62 | qfq | 19,422,974 | 51,732,184 | 0.00% |
| 2024-07-05 | 2.57 | 2.67 | 2.57 | 2.65 | 2.62 | qfq | 9,357,780 | 24,591,161 | 2.32% |
| 2024-07-04 | 2.68 | 2.71 | 2.58 | 2.59 | 2.56 | qfq | 9,769,300 | 25,755,070 | -3.00% |
| 2024-07-03 | 2.70 | 2.71 | 2.66 | 2.67 | 2.64 | qfq | 6,531,561 | 17,533,980 | -0.74% |
| 2024-07-02 | 2.68 | 2.70 | 2.66 | 2.69 | 2.66 | qfq | 10,627,983 | 28,498,423 | 0.75% |
| 2024-07-01 | 2.63 | 2.68 | 2.63 | 2.67 | 2.64 | qfq | 12,034,809 | 31,971,928 | 1.91% |
| 2024-06-28 | 2.57 | 2.64 | 2.56 | 2.62 | 2.59 | qfq | 9,668,880 | 25,263,867 | 1.55% |
| 2024-06-27 | 2.63 | 2.64 | 2.57 | 2.58 | 2.55 | qfq | 8,280,771 | 21,540,237 | -2.64% |
| 2024-06-26 | 2.58 | 2.65 | 2.53 | 2.65 | 2.62 | qfq | 11,195,289 | 28,977,733 | 2.71% |
| 2024-06-25 | 2.53 | 2.61 | 2.52 | 2.58 | 2.55 | qfq | 11,419,022 | 29,292,638 | 1.98% |
| 2024-06-24 | 2.60 | 2.62 | 2.52 | 2.53 | 2.50 | qfq | 12,441,742 | 31,818,591 | -4.53% |
| 2024-06-21 | 2.65 | 2.69 | 2.64 | 2.65 | 2.62 | qfq | 7,949,057 | 21,134,925 | 0.00% |
| 2024-06-20 | 2.73 | 2.75 | 2.64 | 2.65 | 2.62 | qfq | 12,331,480 | 33,110,909 | -2.57% |
| 2024-06-19 | 2.69 | 2.74 | 2.67 | 2.72 | 2.69 | qfq | 12,173,550 | 33,111,042 | 1.49% |
| 2024-06-18 | 2.63 | 2.69 | 2.63 | 2.68 | 2.65 | qfq | 9,751,651 | 26,046,906 | 1.90% |
| 2024-06-17 | 2.64 | 2.67 | 2.62 | 2.63 | 2.60 | qfq | 7,967,935 | 21,028,433 | -1.13% |
| 2024-06-14 | 2.63 | 2.67 | 2.62 | 2.66 | 2.63 | qfq | 7,559,361 | 20,026,840 | 0.76% |
| 2024-06-13 | 2.69 | 2.70 | 2.62 | 2.64 | 2.61 | qfq | 10,450,060 | 27,662,708 | -1.49% |
| 2024-06-12 | 2.66 | 2.70 | 2.64 | 2.68 | 2.65 | qfq | 10,137,612 | 27,090,174 | 0.75% |
| 2024-06-11 | 2.66 | 2.68 | 2.62 | 2.66 | 2.63 | qfq | 14,027,402 | 37,043,382 | -2.21% |
| 2024-06-07 | 2.70 | 2.74 | 2.68 | 2.72 | 2.69 | qfq | 13,379,906 | 36,265,197 | 1.49% |
| 2024-06-06 | 2.74 | 2.79 | 2.65 | 2.68 | 2.65 | qfq | 23,868,765 | 64,503,365 | -2.19% |
| 2024-06-05 | 2.86 | 2.87 | 2.74 | 2.74 | 2.71 | qfq | 26,579,518 | 74,013,202 | -5.84% |
| 2024-06-04 | 2.88 | 2.93 | 2.84 | 2.91 | 2.87 | qfq | 17,603,121 | 50,778,022 | 0.00% |
| 2024-06-03 | 3.04 | 3.04 | 2.87 | 2.91 | 2.87 | qfq | 38,123,831 | 111,713,296 | -4.59% |
| 2024-05-31 | 3.05 | 3.07 | 3.03 | 3.05 | 3.01 | qfq | 20,395,881 | 62,178,803 | 0.00% |
| 2024-05-30 | 3.25 | 3.25 | 3.04 | 3.05 | 3.01 | qfq | 54,884,992 | 170,672,190 | -5.86% |
| 2024-05-29 | 3.07 | 3.30 | 3.04 | 3.24 | 3.20 | qfq | 69,906,267 | 225,060,383 | 4.18% |
| 2024-05-28 | 3.05 | 3.17 | 3.04 | 3.11 | 3.07 | qfq | 39,297,544 | 122,227,765 | 1.97% |
| 2024-05-27 | 3.02 | 3.05 | 3.00 | 3.05 | 3.01 | qfq | 17,754,136 | 53,662,332 | 0.66% |
| 2024-05-24 | 3.01 | 3.06 | 3.00 | 3.03 | 2.99 | qfq | 18,184,722 | 55,181,471 | 0.33% |
| 2024-05-23 | 3.10 | 3.12 | 3.02 | 3.02 | 2.98 | qfq | 47,847,500 | 146,384,596 | -4.73% |
| 2024-05-22 | 3.23 | 3.27 | 3.14 | 3.17 | 3.13 | qfq | 40,295,244 | 128,788,948 | -1.55% |
| 2024-05-21 | 3.38 | 3.43 | 3.19 | 3.22 | 3.18 | qfq | 59,351,230 | 195,200,061 | -3.30% |
| 2024-05-20 | 3.24 | 3.35 | 3.21 | 3.33 | 3.29 | qfq | 86,831,539 | 285,614,218 | 5.71% |
| 2024-05-17 | 3.11 | 3.16 | 3.07 | 3.15 | 3.11 | qfq | 40,918,705 | 126,957,013 | 0.96% |
| 2024-05-16 | 3.22 | 3.29 | 3.11 | 3.12 | 3.08 | qfq | 48,489,955 | 154,301,394 | -2.50% |
| 2024-05-15 | 3.27 | 3.33 | 3.17 | 3.20 | 3.16 | qfq | 44,542,221 | 143,770,008 | -3.03% |
| 2024-05-14 | 3.17 | 3.40 | 3.17 | 3.30 | 3.26 | qfq | 71,319,044 | 235,197,377 | 4.43% |
| 2024-05-13 | 3.27 | 3.29 | 3.12 | 3.16 | 3.12 | qfq | 59,494,175 | 188,841,868 | -5.11% |
| 2024-05-10 | 3.36 | 3.49 | 3.26 | 3.33 | 3.29 | qfq | 109,347,333 | 368,643,124 | 5.05% |
| 2024-05-09 | 3.07 | 3.19 | 3.06 | 3.17 | 3.13 | qfq | 34,222,665 | 107,971,007 | 2.92% |
| 2024-05-08 | 3.13 | 3.14 | 3.08 | 3.08 | 3.04 | qfq | 24,970,260 | 77,419,856 | -2.22% |
| 2024-05-07 | 3.16 | 3.21 | 3.13 | 3.15 | 3.11 | qfq | 33,348,566 | 105,609,749 | -0.32% |
| 2024-05-06 | 3.10 | 3.16 | 3.05 | 3.16 | 3.12 | qfq | 35,887,626 | 111,690,914 | 1.61% |
| 2024-04-30 | 3.17 | 3.24 | 3.10 | 3.11 | 3.07 | qfq | 43,482,515 | 137,111,127 | -0.64% |
| 2024-04-29 | 3.14 | 3.15 | 3.07 | 3.13 | 3.09 | qfq | 35,209,028 | 109,490,823 | -0.63% |
| 2024-04-26 | 3.08 | 3.16 | 3.06 | 3.15 | 3.11 | qfq | 36,376,751 | 113,259,138 | 1.29% |
| 2024-04-25 | 3.06 | 3.17 | 3.04 | 3.11 | 3.07 | qfq | 25,105,180 | 78,015,571 | 0.32% |
| 2024-04-24 | 3.03 | 3.10 | 3.03 | 3.10 | 3.06 | qfq | 29,522,608 | 90,472,616 | 2.65% |
| 2024-04-23 | 3.16 | 3.18 | 3.01 | 3.02 | 2.98 | qfq | 53,605,662 | 165,445,069 | -6.79% |
| 2024-04-22 | 3.36 | 3.42 | 3.22 | 3.24 | 3.20 | qfq | 49,320,851 | 163,221,875 | -2.41% |
| 2024-04-19 | 3.31 | 3.47 | 3.29 | 3.32 | 3.28 | qfq | 59,864,818 | 201,767,098 | 0.00% |
| 2024-04-18 | 3.32 | 3.36 | 3.24 | 3.32 | 3.28 | qfq | 44,307,260 | 146,242,811 | 0.61% |
| 2024-04-17 | 3.16 | 3.32 | 3.14 | 3.30 | 3.26 | qfq | 43,223,174 | 140,923,590 | 3.45% |
| 2024-04-16 | 3.45 | 3.49 | 3.19 | 3.19 | 3.15 | qfq | 73,354,799 | 242,967,422 | -9.89% |
| 2024-04-15 | 3.50 | 3.60 | 3.40 | 3.54 | 3.50 | qfq | 86,374,184 | 301,267,139 | -1.94% |
| 2024-04-12 | 3.61 | 3.65 | 3.50 | 3.61 | 3.57 | qfq | 88,732,270 | 318,017,167 | -0.55% |
| 2024-04-11 | 3.50 | 3.80 | 3.42 | 3.63 | 3.59 | qfq | 121,070,302 | 437,098,512 | 0.28% |
| 2024-04-10 | 3.66 | 3.79 | 3.50 | 3.62 | 3.58 | qfq | 131,298,136 | 474,519,502 | 0.00% |
| 2024-04-09 | 3.54 | 3.69 | 3.41 | 3.62 | 3.58 | qfq | 143,388,533 | 507,203,945 | -1.90% |
| 2024-04-08 | 3.38 | 3.69 | 3.36 | 3.69 | 3.64 | qfq | 170,019,436 | 617,246,567 | 10.15% |
| 2024-04-03 | 3.26 | 3.37 | 3.24 | 3.35 | 3.31 | qfq | 62,548,146 | 207,520,370 | 3.08% |
| 2024-04-02 | 3.18 | 3.29 | 3.18 | 3.25 | 3.21 | qfq | 33,230,489 | 107,846,655 | 1.56% |
| 2024-04-01 | 3.09 | 3.35 | 3.09 | 3.20 | 3.16 | qfq | 45,923,084 | 148,361,154 | 4.23% |
| 2024-03-29 | 2.98 | 3.08 | 2.98 | 3.07 | 3.03 | qfq | 19,858,284 | 60,435,710 | 3.02% |
| 2024-03-28 | 2.93 | 3.01 | 2.93 | 2.98 | 2.94 | qfq | 14,748,940 | 43,886,403 | 1.36% |
| 2024-03-27 | 3.00 | 3.03 | 2.94 | 2.94 | 2.90 | qfq | 12,849,680 | 38,411,110 | -2.33% |
| 2024-03-26 | 3.02 | 3.04 | 2.96 | 3.01 | 2.97 | qfq | 16,039,780 | 48,095,603 | -0.33% |
| 2024-03-25 | 3.01 | 3.09 | 3.00 | 3.02 | 2.98 | qfq | 17,540,289 | 53,494,432 | -0.33% |
| 2024-03-22 | 3.09 | 3.10 | 2.99 | 3.03 | 2.99 | qfq | 18,910,740 | 57,423,482 | -2.26% |
| 2024-03-21 | 3.09 | 3.12 | 3.04 | 3.10 | 3.06 | qfq | 20,315,944 | 62,574,322 | 1.31% |
| 2024-03-20 | 3.05 | 3.08 | 3.00 | 3.06 | 3.02 | qfq | 21,455,635 | 65,156,480 | 0.00% |
| 2024-03-19 | 3.01 | 3.14 | 2.99 | 3.06 | 3.02 | qfq | 32,326,750 | 99,546,591 | 1.32% |
| 2024-03-18 | 3.02 | 3.06 | 2.98 | 3.02 | 2.98 | qfq | 30,208,620 | 91,103,241 | 0.67% |
| 2024-03-15 | 2.87 | 3.02 | 2.84 | 3.00 | 2.96 | qfq | 39,279,908 | 115,922,962 | 4.17% |
| 2024-03-14 | 2.89 | 2.97 | 2.86 | 2.88 | 2.84 | qfq | 24,200,363 | 70,519,486 | 0.35% |
| 2024-03-13 | 2.86 | 2.87 | 2.84 | 2.87 | 2.83 | qfq | 10,801,353 | 30,849,036 | 0.00% |
| 2024-03-12 | 2.88 | 2.89 | 2.83 | 2.87 | 2.83 | qfq | 13,487,721 | 38,551,334 | -0.69% |
| 2024-03-11 | 2.88 | 2.90 | 2.85 | 2.89 | 2.85 | qfq | 14,047,320 | 40,356,782 | 0.35% |
| 2024-03-08 | 2.85 | 2.90 | 2.82 | 2.88 | 2.84 | qfq | 18,810,431 | 53,835,548 | 1.41% |
| 2024-03-07 | 2.80 | 2.94 | 2.79 | 2.84 | 2.81 | qfq | 30,551,508 | 87,712,300 | 1.79% |
| 2024-03-06 | 2.76 | 2.81 | 2.75 | 2.79 | 2.76 | qfq | 9,574,875 | 26,632,383 | 0.72% |
| 2024-03-05 | 2.82 | 2.83 | 2.76 | 2.77 | 2.74 | qfq | 10,530,251 | 29,308,473 | -2.12% |
| 2024-03-04 | 2.81 | 2.84 | 2.77 | 2.83 | 2.80 | qfq | 13,321,590 | 37,409,562 | 1.07% |
| 2024-03-01 | 2.78 | 2.81 | 2.75 | 2.80 | 2.77 | qfq | 14,430,575 | 40,170,257 | 0.72% |
| 2024-02-29 | 2.66 | 2.78 | 2.65 | 2.78 | 2.75 | qfq | 15,607,600 | 42,639,159 | 2.21% |
| 2024-02-28 | 2.85 | 2.90 | 2.72 | 2.72 | 2.69 | qfq | 23,661,160 | 66,562,751 | -4.56% |
| 2024-02-27 | 2.76 | 2.85 | 2.74 | 2.85 | 2.82 | qfq | 13,865,295 | 38,958,796 | 2.89% |
| 2024-02-26 | 2.78 | 2.82 | 2.76 | 2.77 | 2.74 | qfq | 13,557,107 | 37,801,964 | 0.00% |
| 2024-02-23 | 2.74 | 2.77 | 2.72 | 2.77 | 2.74 | qfq | 13,528,930 | 37,152,647 | 1.09% |
| 2024-02-22 | 2.71 | 2.75 | 2.68 | 2.74 | 2.71 | qfq | 11,722,983 | 31,935,674 | 0.74% |
| 2024-02-21 | 2.67 | 2.77 | 2.64 | 2.72 | 2.69 | qfq | 17,018,896 | 46,481,619 | 1.12% |
| 2024-02-20 | 2.69 | 2.70 | 2.63 | 2.69 | 2.66 | qfq | 11,843,634 | 31,544,668 | 0.00% |
| 2024-02-19 | 2.66 | 2.73 | 2.65 | 2.69 | 2.66 | qfq | 20,366,908 | 54,780,434 | 1.89% |
| 2024-02-08 | 2.44 | 2.65 | 2.42 | 2.64 | 2.61 | qfq | 28,008,197 | 70,987,597 | 8.20% |
| 2024-02-07 | 2.47 | 2.50 | 2.40 | 2.44 | 2.41 | qfq | 26,117,550 | 63,848,231 | -0.81% |
| 2024-02-06 | 2.36 | 2.53 | 2.26 | 2.46 | 2.43 | qfq | 26,253,718 | 62,308,887 | 2.93% |
| 2024-02-05 | 2.59 | 2.59 | 2.36 | 2.39 | 2.36 | qfq | 27,545,060 | 66,920,824 | -8.78% |
| 2024-02-02 | 2.70 | 2.76 | 2.53 | 2.62 | 2.59 | qfq | 20,086,591 | 53,349,370 | -3.32% |
| 2024-02-01 | 2.78 | 2.80 | 2.68 | 2.71 | 2.68 | qfq | 20,203,776 | 55,168,001 | -3.56% |
| 2024-01-31 | 2.88 | 2.92 | 2.80 | 2.81 | 2.78 | qfq | 15,135,860 | 43,072,068 | -2.43% |
| 2024-01-30 | 2.95 | 2.97 | 2.88 | 2.88 | 2.84 | qfq | 10,268,520 | 30,101,813 | -3.03% |
| 2024-01-29 | 3.04 | 3.05 | 2.95 | 2.97 | 2.93 | qfq | 12,812,993 | 38,393,032 | -1.98% |
| 2024-01-26 | 2.98 | 3.06 | 2.97 | 3.03 | 2.99 | qfq | 14,570,030 | 44,095,672 | 1.68% |
| 2024-01-25 | 2.89 | 2.98 | 2.88 | 2.98 | 2.94 | qfq | 15,391,284 | 45,250,111 | 2.76% |
| 2024-01-24 | 2.82 | 2.91 | 2.78 | 2.90 | 2.86 | qfq | 15,276,929 | 43,600,969 | 2.47% |
| 2024-01-23 | 2.81 | 2.85 | 2.75 | 2.83 | 2.80 | qfq | 13,770,012 | 38,642,928 | 0.35% |
| 2024-01-22 | 2.96 | 2.97 | 2.80 | 2.82 | 2.79 | qfq | 18,994,528 | 54,940,088 | -5.05% |
| 2024-01-19 | 2.99 | 3.02 | 2.95 | 2.97 | 2.93 | qfq | 13,440,420 | 40,127,317 | -0.67% |
| 2024-01-18 | 3.10 | 3.11 | 2.92 | 2.99 | 2.95 | qfq | 27,263,350 | 81,429,145 | -3.86% |
| 2024-01-17 | 3.18 | 3.19 | 3.10 | 3.11 | 3.07 | qfq | 8,439,692 | 26,581,585 | -2.51% |
| 2024-01-16 | 3.21 | 3.23 | 3.15 | 3.19 | 3.15 | qfq | 12,702,750 | 40,446,424 | -0.62% |
| 2024-01-15 | 3.21 | 3.23 | 3.20 | 3.21 | 3.17 | qfq | 8,831,473 | 28,386,046 | -0.31% |
| 2024-01-12 | 3.22 | 3.27 | 3.21 | 3.22 | 3.18 | qfq | 9,962,260 | 32,329,877 | 0.00% |
| 2024-01-11 | 3.20 | 3.23 | 3.17 | 3.22 | 3.18 | qfq | 9,331,918 | 29,880,718 | 0.94% |
| 2024-01-10 | 3.21 | 3.24 | 3.16 | 3.19 | 3.15 | qfq | 9,177,740 | 29,389,437 | -0.93% |
| 2024-01-09 | 3.19 | 3.24 | 3.16 | 3.22 | 3.18 | qfq | 9,582,900 | 30,699,766 | 1.26% |
| 2024-01-08 | 3.25 | 3.25 | 3.17 | 3.18 | 3.14 | qfq | 10,891,895 | 34,939,525 | -2.15% |
| 2024-01-05 | 3.28 | 3.31 | 3.23 | 3.25 | 3.21 | qfq | 11,583,540 | 37,924,295 | -0.91% |
| 2024-01-04 | 3.28 | 3.30 | 3.26 | 3.28 | 3.24 | qfq | 11,850,835 | 38,855,282 | 0.00% |
| 2024-01-03 | 3.29 | 3.30 | 3.26 | 3.28 | 3.24 | qfq | 11,229,024 | 36,810,303 | -0.30% |
| 2024-01-02 | 3.25 | 3.30 | 3.24 | 3.29 | 3.25 | qfq | 14,436,302 | 47,263,837 | 1.23% |
| 2023-12-29 | 3.20 | 3.26 | 3.20 | 3.25 | 3.21 | qfq | 11,715,070 | 37,911,250 | 0.93% |
| 2023-12-28 | 3.14 | 3.22 | 3.13 | 3.22 | 3.18 | qfq | 11,953,512 | 38,135,144 | 2.55% |
| 2023-12-27 | 3.11 | 3.16 | 3.08 | 3.14 | 3.10 | qfq | 11,368,825 | 35,502,377 | 1.29% |
| 2023-12-26 | 3.15 | 3.18 | 3.10 | 3.10 | 3.06 | qfq | 10,578,668 | 33,183,186 | -1.90% |
| 2023-12-25 | 3.16 | 3.17 | 3.11 | 3.16 | 3.12 | qfq | 9,908,036 | 31,106,517 | 0.00% |
| 2023-12-22 | 3.17 | 3.20 | 3.13 | 3.16 | 3.12 | qfq | 10,526,230 | 33,268,100 | -0.63% |
| 2023-12-21 | 3.13 | 3.18 | 3.07 | 3.18 | 3.14 | qfq | 10,880,490 | 34,103,535 | 0.95% |
| 2023-12-20 | 3.16 | 3.20 | 3.14 | 3.15 | 3.11 | qfq | 8,945,795 | 28,399,955 | -0.63% |
| 2023-12-19 | 3.18 | 3.19 | 3.14 | 3.17 | 3.13 | qfq | 9,182,417 | 29,025,128 | -0.31% |
| 2023-12-18 | 3.22 | 3.24 | 3.17 | 3.18 | 3.14 | qfq | 10,722,530 | 34,308,989 | -1.55% |
| 2023-12-15 | 3.22 | 3.27 | 3.22 | 3.23 | 3.19 | qfq | 10,458,280 | 33,966,179 | 0.31% |
| 2023-12-14 | 3.20 | 3.24 | 3.20 | 3.22 | 3.18 | qfq | 9,778,039 | 31,505,834 | 0.94% |
| 2023-12-13 | 3.21 | 3.23 | 3.17 | 3.19 | 3.15 | qfq | 10,123,000 | 32,377,960 | -1.24% |
| 2023-12-12 | 3.22 | 3.23 | 3.17 | 3.23 | 3.19 | qfq | 12,032,960 | 38,440,674 | 0.00% |
| 2023-12-11 | 3.19 | 3.24 | 3.15 | 3.23 | 3.19 | qfq | 12,067,153 | 38,609,702 | 0.62% |
| 2023-12-08 | 3.28 | 3.31 | 3.21 | 3.21 | 3.17 | qfq | 11,179,799 | 36,222,478 | -1.53% |
| 2023-12-07 | 3.29 | 3.29 | 3.25 | 3.26 | 3.22 | qfq | 10,378,910 | 33,837,747 | -0.91% |
| 2023-12-06 | 3.25 | 3.31 | 3.24 | 3.29 | 3.25 | qfq | 9,672,402 | 31,845,402 | 0.92% |
| 2023-12-05 | 3.32 | 3.32 | 3.25 | 3.26 | 3.22 | qfq | 9,157,579 | 30,030,900 | -1.81% |
| 2023-12-04 | 3.30 | 3.34 | 3.30 | 3.32 | 3.28 | qfq | 11,690,663 | 38,864,363 | 0.91% |
| 2023-12-01 | 3.27 | 3.31 | 3.24 | 3.29 | 3.25 | qfq | 8,970,739 | 29,418,402 | 0.92% |
| 2023-11-30 | 3.28 | 3.29 | 3.23 | 3.26 | 3.22 | qfq | 9,419,518 | 30,672,544 | -0.91% |
| 2023-11-29 | 3.31 | 3.34 | 3.28 | 3.29 | 3.25 | qfq | 8,837,101 | 29,303,125 | -0.30% |
| 2023-11-28 | 3.28 | 3.32 | 3.25 | 3.30 | 3.26 | qfq | 9,476,193 | 31,168,642 | 0.61% |
| 2023-11-27 | 3.27 | 3.30 | 3.25 | 3.28 | 3.24 | qfq | 7,892,931 | 25,841,374 | 0.31% |
| 2023-11-24 | 3.30 | 3.31 | 3.26 | 3.27 | 3.23 | qfq | 8,798,465 | 28,884,653 | -1.21% |
| 2023-11-23 | 3.28 | 3.31 | 3.26 | 3.31 | 3.27 | qfq | 10,157,990 | 33,429,729 | 0.91% |
| 2023-11-22 | 3.30 | 3.32 | 3.26 | 3.28 | 3.24 | qfq | 9,544,652 | 31,395,645 | -1.20% |
| 2023-11-21 | 3.30 | 3.33 | 3.30 | 3.32 | 3.28 | qfq | 10,088,749 | 33,472,501 | 0.30% |
| 2023-11-20 | 3.30 | 3.33 | 3.27 | 3.31 | 3.27 | qfq | 10,323,549 | 34,055,711 | 0.00% |
| 2023-11-17 | 3.28 | 3.32 | 3.27 | 3.31 | 3.27 | qfq | 10,602,723 | 34,955,715 | 0.91% |
| 2023-11-16 | 3.30 | 3.30 | 3.27 | 3.28 | 3.24 | qfq | 12,302,643 | 40,391,635 | -0.91% |
| 2023-11-15 | 3.26 | 3.32 | 3.25 | 3.31 | 3.27 | qfq | 20,995,455 | 69,093,635 | 2.16% |
| 2023-11-14 | 3.27 | 3.28 | 3.22 | 3.24 | 3.20 | qfq | 12,473,690 | 40,372,853 | -0.92% |
| 2023-11-13 | 3.22 | 3.28 | 3.20 | 3.27 | 3.23 | qfq | 16,237,045 | 52,789,256 | 2.19% |
| 2023-11-10 | 3.21 | 3.22 | 3.18 | 3.20 | 3.16 | qfq | 7,853,830 | 25,143,768 | 0.00% |
| 2023-11-09 | 3.21 | 3.23 | 3.19 | 3.20 | 3.16 | qfq | 8,839,900 | 28,364,135 | -0.31% |
| 2023-11-08 | 3.23 | 3.26 | 3.20 | 3.21 | 3.17 | qfq | 11,347,940 | 36,585,873 | -1.23% |
| 2023-11-07 | 3.25 | 3.26 | 3.22 | 3.25 | 3.21 | qfq | 9,328,240 | 30,209,958 | 0.00% |
| 2023-11-06 | 3.24 | 3.26 | 3.21 | 3.25 | 3.21 | qfq | 11,194,521 | 36,220,752 | 0.62% |
| 2023-11-03 | 3.24 | 3.26 | 3.22 | 3.23 | 3.19 | qfq | 10,824,910 | 35,019,220 | -0.62% |
| 2023-11-02 | 3.27 | 3.29 | 3.23 | 3.25 | 3.21 | qfq | 14,623,882 | 47,684,296 | -0.31% |
| 2023-11-01 | 3.25 | 3.27 | 3.23 | 3.26 | 3.22 | qfq | 15,029,160 | 48,870,016 | 0.93% |
| 2023-10-31 | 3.22 | 3.25 | 3.21 | 3.23 | 3.19 | qfq | 12,279,459 | 39,648,578 | 0.31% |
| 2023-10-30 | 3.20 | 3.25 | 3.19 | 3.22 | 3.18 | qfq | 14,650,481 | 47,225,350 | 0.63% |
| 2023-10-27 | 3.16 | 3.21 | 3.14 | 3.20 | 3.16 | qfq | 16,110,671 | 51,469,273 | 0.95% |
| 2023-10-26 | 3.14 | 3.17 | 3.10 | 3.17 | 3.13 | qfq | 13,848,359 | 43,405,608 | 1.60% |
| 2023-10-25 | 3.07 | 3.13 | 3.06 | 3.12 | 3.08 | qfq | 10,066,681 | 31,327,551 | 2.30% |
| 2023-10-24 | 2.99 | 3.06 | 2.99 | 3.05 | 3.01 | qfq | 12,287,781 | 37,252,158 | 2.35% |
| 2023-10-23 | 3.05 | 3.06 | 2.96 | 2.98 | 2.94 | qfq | 12,733,750 | 38,278,722 | -2.61% |
| 2023-10-20 | 3.09 | 3.11 | 3.06 | 3.06 | 3.02 | qfq | 8,824,678 | 27,154,188 | -0.97% |
| 2023-10-19 | 3.08 | 3.13 | 3.06 | 3.09 | 3.05 | qfq | 10,086,352 | 31,260,979 | 0.32% |
| 2023-10-18 | 3.16 | 3.16 | 3.08 | 3.08 | 3.04 | qfq | 14,057,152 | 43,710,941 | -2.53% |
| 2023-10-17 | 3.17 | 3.18 | 3.15 | 3.16 | 3.12 | qfq | 8,201,203 | 25,924,515 | -0.32% |
| 2023-10-16 | 3.17 | 3.18 | 3.15 | 3.17 | 3.13 | qfq | 8,517,512 | 26,972,745 | 0.32% |
| 2023-10-13 | 3.21 | 3.21 | 3.15 | 3.16 | 3.12 | qfq | 10,888,300 | 34,541,262 | -1.86% |
| 2023-10-12 | 3.15 | 3.23 | 3.15 | 3.22 | 3.18 | qfq | 11,820,669 | 37,830,852 | 2.22% |
| 2023-10-11 | 3.20 | 3.20 | 3.15 | 3.15 | 3.11 | qfq | 11,369,311 | 36,025,799 | -1.25% |
| 2023-10-10 | 3.19 | 3.20 | 3.17 | 3.19 | 3.15 | qfq | 10,873,558 | 34,680,743 | 0.00% |
| 2023-10-09 | 3.18 | 3.20 | 3.15 | 3.19 | 3.15 | qfq | 14,200,147 | 45,054,596 | 0.00% |
| 2023-09-28 | 3.16 | 3.20 | 3.15 | 3.19 | 3.15 | qfq | 11,877,813 | 37,757,642 | 1.27% |
| 2023-09-27 | 3.14 | 3.18 | 3.14 | 3.15 | 3.11 | qfq | 14,156,858 | 44,672,784 | 0.00% |
| 2023-09-26 | 3.20 | 3.21 | 3.15 | 3.15 | 3.11 | qfq | 15,406,980 | 48,860,773 | -1.25% |
| 2023-09-25 | 3.30 | 3.30 | 3.19 | 3.19 | 3.15 | qfq | 27,211,900 | 87,801,158 | -3.63% |
| 2023-09-22 | 3.29 | 3.32 | 3.27 | 3.31 | 3.27 | qfq | 17,553,233 | 57,803,179 | 0.30% |
| 2023-09-21 | 3.34 | 3.34 | 3.28 | 3.30 | 3.26 | qfq | 11,231,670 | 37,141,102 | -0.90% |
| 2023-09-20 | 3.38 | 3.39 | 3.32 | 3.33 | 3.29 | qfq | 13,286,810 | 44,420,996 | -1.77% |
| 2023-09-19 | 3.40 | 3.42 | 3.37 | 3.39 | 3.35 | qfq | 12,724,492 | 43,236,705 | -0.59% |
| 2023-09-18 | 3.40 | 3.42 | 3.36 | 3.41 | 3.37 | qfq | 14,668,255 | 49,730,302 | -0.29% |
| 2023-09-15 | 3.40 | 3.45 | 3.38 | 3.42 | 3.38 | qfq | 22,014,004 | 75,294,424 | 1.18% |
| 2023-09-14 | 3.36 | 3.39 | 3.32 | 3.38 | 3.34 | qfq | 17,882,888 | 60,221,297 | 0.90% |
| 2023-09-13 | 3.38 | 3.39 | 3.32 | 3.35 | 3.31 | qfq | 14,621,130 | 48,916,455 | -0.89% |
| 2023-09-12 | 3.38 | 3.41 | 3.35 | 3.38 | 3.34 | qfq | 13,214,170 | 44,581,910 | 0.30% |
| 2023-09-11 | 3.31 | 3.40 | 3.28 | 3.37 | 3.33 | qfq | 17,582,801 | 58,962,842 | 1.81% |
| 2023-09-08 | 3.29 | 3.34 | 3.27 | 3.31 | 3.27 | qfq | 13,977,290 | 46,193,306 | 0.30% |
| 2023-09-07 | 3.38 | 3.40 | 3.29 | 3.30 | 3.26 | qfq | 19,582,961 | 65,139,116 | -2.94% |
| 2023-09-06 | 3.45 | 3.45 | 3.37 | 3.40 | 3.36 | qfq | 18,026,280 | 61,212,562 | -2.02% |
| 2023-09-05 | 3.48 | 3.48 | 3.41 | 3.47 | 3.43 | qfq | 21,869,185 | 75,286,837 | -0.29% |
| 2023-09-04 | 3.35 | 3.50 | 3.34 | 3.48 | 3.44 | qfq | 45,757,597 | 158,010,168 | 4.19% |
| 2023-09-01 | 3.24 | 3.36 | 3.24 | 3.34 | 3.30 | qfq | 29,276,010 | 96,874,947 | 3.09% |
| 2023-08-31 | 3.32 | 3.35 | 3.23 | 3.24 | 3.20 | qfq | 22,680,971 | 74,129,503 | -2.99% |
| 2023-08-30 | 3.41 | 3.44 | 3.32 | 3.34 | 3.30 | qfq | 23,787,368 | 80,157,785 | -1.76% |
| 2023-08-29 | 3.38 | 3.40 | 3.35 | 3.40 | 3.36 | qfq | 23,065,396 | 77,987,997 | 0.59% |
| 2023-08-28 | 3.48 | 3.50 | 3.36 | 3.38 | 3.34 | qfq | 24,810,595 | 84,598,337 | 1.81% |
| 2023-08-25 | 3.38 | 3.42 | 3.30 | 3.32 | 3.28 | qfq | 18,108,160 | 60,636,732 | -1.78% |
| 2023-08-24 | 3.33 | 3.41 | 3.32 | 3.38 | 3.34 | qfq | 19,305,294 | 65,115,198 | 2.11% |
| 2023-08-23 | 3.38 | 3.38 | 3.30 | 3.31 | 3.27 | qfq | 16,792,661 | 55,905,493 | -2.07% |
| 2023-08-22 | 3.35 | 3.39 | 3.32 | 3.38 | 3.34 | qfq | 17,537,999 | 58,877,940 | 1.81% |
| 2023-08-21 | 3.34 | 3.38 | 3.32 | 3.32 | 3.28 | qfq | 11,759,479 | 39,347,838 | -0.60% |
| 2023-08-18 | 3.41 | 3.43 | 3.34 | 3.34 | 3.30 | qfq | 19,190,762 | 64,806,528 | -2.34% |
| 2023-08-17 | 3.37 | 3.42 | 3.32 | 3.42 | 3.38 | qfq | 16,980,155 | 57,411,029 | 2.09% |
| 2023-08-16 | 3.40 | 3.41 | 3.34 | 3.35 | 3.31 | qfq | 13,870,925 | 46,661,325 | -1.18% |
| 2023-08-15 | 3.44 | 3.45 | 3.36 | 3.39 | 3.35 | qfq | 13,819,862 | 46,879,357 | -1.17% |
| 2023-08-14 | 3.42 | 3.44 | 3.38 | 3.43 | 3.39 | qfq | 14,495,596 | 49,498,913 | 0.00% |
| 2023-08-11 | 3.53 | 3.54 | 3.43 | 3.43 | 3.39 | qfq | 18,097,000 | 62,670,891 | -2.83% |
| 2023-08-10 | 3.54 | 3.56 | 3.51 | 3.53 | 3.49 | qfq | 12,257,950 | 43,223,063 | -0.56% |
| 2023-08-09 | 3.61 | 3.62 | 3.53 | 3.55 | 3.51 | qfq | 14,124,915 | 50,316,554 | -1.93% |
| 2023-08-08 | 3.64 | 3.64 | 3.57 | 3.62 | 3.58 | qfq | 18,232,665 | 65,776,300 | -0.82% |
| 2023-08-07 | 3.63 | 3.69 | 3.61 | 3.65 | 3.61 | qfq | 19,612,366 | 71,592,823 | 0.83% |
| 2023-08-04 | 3.67 | 3.69 | 3.60 | 3.62 | 3.58 | qfq | 23,651,350 | 86,023,147 | -1.36% |
| 2023-08-03 | 3.72 | 3.78 | 3.63 | 3.67 | 3.63 | qfq | 35,298,742 | 129,534,256 | -2.91% |
| 2023-08-02 | 3.81 | 3.88 | 3.73 | 3.78 | 3.73 | qfq | 57,098,138 | 216,363,286 | 1.07% |
| 2023-08-01 | 3.64 | 3.76 | 3.64 | 3.74 | 3.69 | qfq | 41,330,257 | 153,373,904 | 2.19% |
| 2023-07-31 | 3.64 | 3.69 | 3.63 | 3.66 | 3.62 | qfq | 25,457,660 | 93,144,883 | 1.10% |
| 2023-07-28 | 3.56 | 3.63 | 3.48 | 3.62 | 3.58 | qfq | 25,514,020 | 91,337,110 | 1.40% |
| 2023-07-27 | 3.55 | 3.66 | 3.52 | 3.57 | 3.53 | qfq | 24,106,171 | 86,413,417 | 0.85% |
| 2023-07-26 | 3.53 | 3.56 | 3.49 | 3.54 | 3.50 | qfq | 12,831,388 | 45,207,735 | 0.00% |
| 2023-07-25 | 3.48 | 3.56 | 3.47 | 3.54 | 3.50 | qfq | 15,715,710 | 55,351,462 | 2.61% |
| 2023-07-24 | 3.49 | 3.50 | 3.44 | 3.45 | 3.41 | qfq | 15,632,321 | 54,161,862 | -1.71% |
| 2023-07-21 | 3.51 | 3.54 | 3.50 | 3.51 | 3.47 | qfq | 14,974,903 | 52,642,726 | -0.28% |
| 2023-07-20 | 3.58 | 3.59 | 3.51 | 3.52 | 3.48 | qfq | 20,146,670 | 71,532,185 | -1.68% |
| 2023-07-19 | 3.56 | 3.60 | 3.54 | 3.58 | 3.54 | qfq | 17,063,468 | 60,850,148 | 0.56% |
| 2023-07-18 | 3.53 | 3.59 | 3.52 | 3.56 | 3.52 | qfq | 18,411,737 | 65,441,496 | 1.14% |