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
晋控电力000767.SZ
最近收盘价3.422026-07-17
最近交易日2026-07-17
成交量（股）299,667,744
成交额（元）1,027,041,364
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.29 | 3.54 | 3.28 | 3.42 | 3.42 | qfq | 299,667,744 | 1,027,041,364 | 3.01% |
| 2026-07-16 | 3.38 | 3.42 | 3.30 | 3.32 | 3.32 | qfq | 106,988,117 | 359,204,347 | -2.64% |
| 2026-07-15 | 3.33 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 112,265,901 | 381,672,214 | 1.79% |
| 2026-07-14 | 3.30 | 3.36 | 3.26 | 3.35 | 3.35 | qfq | 107,120,047 | 354,953,224 | 1.52% |
| 2026-07-13 | 3.47 | 3.50 | 3.29 | 3.30 | 3.30 | qfq | 114,922,532 | 387,335,167 | -4.90% |
| 2026-07-10 | 3.36 | 3.56 | 3.34 | 3.47 | 3.47 | qfq | 143,598,152 | 499,498,201 | 2.66% |
| 2026-07-09 | 3.33 | 3.42 | 3.25 | 3.38 | 3.38 | qfq | 119,964,513 | 401,203,539 | 0.90% |
| 2026-07-08 | 3.44 | 3.46 | 3.34 | 3.35 | 3.35 | qfq | 103,454,006 | 350,645,959 | -3.18% |
| 2026-07-07 | 3.55 | 3.56 | 3.43 | 3.46 | 3.46 | qfq | 114,172,674 | 397,760,006 | -3.08% |
| 2026-07-06 | 3.70 | 3.72 | 3.56 | 3.57 | 3.57 | qfq | 125,237,500 | 453,636,729 | -4.29% |
| 2026-07-03 | 3.81 | 3.86 | 3.68 | 3.73 | 3.73 | qfq | 149,725,786 | 560,307,387 | -2.10% |
| 2026-07-02 | 3.99 | 4.13 | 3.80 | 3.81 | 3.81 | qfq | 212,193,835 | 836,432,635 | -4.51% |
| 2026-07-01 | 3.85 | 4.03 | 3.82 | 3.99 | 3.99 | qfq | 183,592,896 | 726,104,529 | 4.18% |
| 2026-06-30 | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | qfq | 146,712,339 | 560,837,377 | -2.30% |
| 2026-06-29 | 3.86 | 3.99 | 3.81 | 3.92 | 3.92 | qfq | 162,530,232 | 636,619,988 | 1.03% |
| 2026-06-26 | 4.05 | 4.18 | 3.87 | 3.88 | 3.88 | qfq | 215,608,568 | 864,341,070 | -3.48% |
| 2026-06-25 | 4.09 | 4.12 | 3.97 | 4.02 | 4.02 | qfq | 156,355,527 | 629,871,018 | -3.13% |
| 2026-06-24 | 4.20 | 4.22 | 4.04 | 4.15 | 4.15 | qfq | 162,555,126 | 668,684,866 | -2.12% |
| 2026-06-23 | 4.35 | 4.44 | 4.20 | 4.24 | 4.24 | qfq | 206,562,581 | 889,886,182 | -4.50% |
| 2026-06-22 | 4.68 | 4.69 | 4.33 | 4.44 | 4.44 | qfq | 239,690,371 | 1,070,895,407 | -3.27% |
| 2026-06-18 | 4.94 | 5.14 | 4.55 | 4.59 | 4.59 | qfq | 311,841,397 | 1,489,463,816 | -8.20% |
| 2026-06-17 | 4.93 | 5.13 | 4.76 | 5.00 | 5.00 | qfq | 278,666,922 | 1,389,039,637 | 1.42% |
| 2026-06-16 | 4.92 | 5.02 | 4.82 | 4.93 | 4.93 | qfq | 234,732,862 | 1,159,469,301 | 0.41% |
| 2026-06-15 | 4.65 | 4.92 | 4.65 | 4.91 | 4.91 | qfq | 264,191,682 | 1,278,051,852 | 5.59% |
| 2026-06-12 | 4.63 | 4.75 | 4.52 | 4.65 | 4.65 | qfq | 209,054,964 | 968,815,398 | 0.43% |
| 2026-06-11 | 4.57 | 4.79 | 4.51 | 4.63 | 4.63 | qfq | 218,495,864 | 1,017,193,918 | 0.00% |
| 2026-06-10 | 4.86 | 4.86 | 4.56 | 4.63 | 4.63 | qfq | 261,268,793 | 1,224,310,787 | -6.46% |
| 2026-06-09 | 5.01 | 5.06 | 4.67 | 4.95 | 4.95 | qfq | 307,187,941 | 1,497,526,699 | 0.41% |
| 2026-06-08 | 5.03 | 5.35 | 4.90 | 4.93 | 4.93 | qfq | 315,225,824 | 1,598,756,196 | -7.68% |
| 2026-06-05 | 5.72 | 6.02 | 5.25 | 5.34 | 5.34 | qfq | 420,633,762 | 2,336,968,015 | -6.97% |
| 2026-06-04 | 5.70 | 5.97 | 5.64 | 5.74 | 5.74 | qfq | 438,022,064 | 2,531,955,243 | -5.44% |
| 2026-06-03 | 5.92 | 6.35 | 5.51 | 6.07 | 6.07 | qfq | 780,536,145 | 4,547,253,365 | -0.65% |
| 2026-06-02 | 6.15 | 6.60 | 6.00 | 6.11 | 6.11 | qfq | 904,372,866 | 5,682,631,046 | -0.49% |
| 2026-06-01 | 6.14 | 6.14 | 5.50 | 6.14 | 6.14 | qfq | 687,078,933 | 4,103,194,988 | 10.04% |
| 2026-05-29 | 5.14 | 5.58 | 5.07 | 5.58 | 5.58 | qfq | 371,238,832 | 2,021,621,406 | 10.06% |
| 2026-05-28 | 5.05 | 5.27 | 4.87 | 5.07 | 5.07 | qfq | 408,027,248 | 2,079,276,778 | -1.55% |
| 2026-05-27 | 4.94 | 5.21 | 4.91 | 5.15 | 5.15 | qfq | 433,002,083 | 2,219,238,104 | 3.41% |
| 2026-05-26 | 4.88 | 5.20 | 4.75 | 4.98 | 4.98 | qfq | 344,072,406 | 1,717,115,587 | -0.40% |
| 2026-05-25 | 4.79 | 5.02 | 4.74 | 5.00 | 5.00 | qfq | 371,252,406 | 1,814,800,934 | 5.93% |
| 2026-05-22 | 4.43 | 4.87 | 4.31 | 4.72 | 4.72 | qfq | 362,986,857 | 1,713,071,998 | 6.55% |
| 2026-05-21 | 4.39 | 4.66 | 4.39 | 4.43 | 4.43 | qfq | 227,159,315 | 1,024,083,002 | -3.28% |
| 2026-05-20 | 4.90 | 4.94 | 4.58 | 4.58 | 4.58 | qfq | 256,699,307 | 1,205,146,145 | -10.02% |
| 2026-05-19 | 5.00 | 5.30 | 4.84 | 5.09 | 5.09 | qfq | 394,388,925 | 2,011,546,651 | 0.00% |
| 2026-05-18 | 4.67 | 5.15 | 4.57 | 5.09 | 5.09 | qfq | 398,830,197 | 1,957,935,750 | 3.88% |
| 2026-05-15 | 4.70 | 5.08 | 4.38 | 4.90 | 4.90 | qfq | 485,349,972 | 2,284,773,629 | 4.26% |
| 2026-05-14 | 5.62 | 5.62 | 4.68 | 4.70 | 4.70 | qfq | 687,048,427 | 3,528,579,671 | -8.20% |
| 2026-05-13 | 4.88 | 5.12 | 4.80 | 5.12 | 5.12 | qfq | 184,613,597 | 927,343,395 | 10.11% |
| 2026-05-12 | 4.23 | 4.65 | 4.16 | 4.65 | 4.65 | qfq | 263,814,956 | 1,172,518,336 | 9.93% |
| 2026-05-11 | 4.24 | 4.31 | 4.17 | 4.23 | 4.23 | qfq | 177,668,318 | 751,095,129 | 1.44% |
| 2026-05-08 | 4.22 | 4.36 | 4.12 | 4.17 | 4.17 | qfq | 240,873,226 | 1,014,395,581 | -2.80% |
| 2026-05-07 | 4.06 | 4.30 | 4.06 | 4.29 | 4.29 | qfq | 244,158,342 | 1,023,865,757 | 5.67% |
| 2026-05-06 | 3.82 | 4.07 | 3.82 | 4.06 | 4.06 | qfq | 238,510,740 | 947,940,378 | 7.41% |
| 2026-04-30 | 3.92 | 3.96 | 3.77 | 3.78 | 3.78 | qfq | 137,942,441 | 527,114,965 | -3.57% |
| 2026-04-29 | 3.86 | 4.00 | 3.81 | 3.92 | 3.92 | qfq | 143,621,110 | 564,250,471 | 0.26% |
| 2026-04-28 | 3.83 | 3.95 | 3.78 | 3.91 | 3.91 | qfq | 173,012,314 | 666,691,789 | 1.30% |
| 2026-04-27 | 3.86 | 3.91 | 3.73 | 3.86 | 3.86 | qfq | 132,366,962 | 509,432,376 | -0.26% |
| 2026-04-24 | 4.06 | 4.07 | 3.86 | 3.87 | 3.87 | qfq | 219,491,388 | 865,706,634 | -6.75% |
| 2026-04-23 | 4.08 | 4.32 | 3.81 | 4.15 | 4.15 | qfq | 369,422,964 | 1,486,483,614 | 0.97% |
| 2026-04-22 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | qfq | 244,143,677 | 1,005,753,534 | -2.84% |
| 2026-04-21 | 3.92 | 4.31 | 3.81 | 4.23 | 4.23 | qfq | 394,277,114 | 1,607,870,087 | 7.91% |
| 2026-04-20 | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | qfq | 135,294,729 | 526,079,701 | 1.29% |
| 2026-04-17 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | qfq | 133,176,251 | 513,141,201 | 1.04% |
| 2026-04-16 | 3.75 | 3.84 | 3.68 | 3.83 | 3.83 | qfq | 124,082,058 | 468,255,761 | 2.13% |
| 2026-04-15 | 3.74 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 143,513,189 | 534,792,712 | -0.53% |
| 2026-04-14 | 3.72 | 3.90 | 3.70 | 3.77 | 3.77 | qfq | 197,183,814 | 744,344,570 | 1.34% |
| 2026-04-13 | 3.52 | 3.74 | 3.51 | 3.72 | 3.72 | qfq | 191,360,665 | 700,784,050 | 4.79% |
| 2026-04-10 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 103,115,134 | 368,356,761 | -1.66% |
| 2026-04-09 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 103,157,006 | 371,515,991 | -2.17% |
| 2026-04-08 | 3.67 | 3.72 | 3.63 | 3.69 | 3.69 | qfq | 149,715,823 | 550,197,372 | 2.22% |
| 2026-04-07 | 3.49 | 3.62 | 3.48 | 3.61 | 3.61 | qfq | 151,145,803 | 540,273,696 | 2.85% |
| 2026-04-03 | 3.74 | 3.76 | 3.50 | 3.51 | 3.51 | qfq | 212,843,371 | 760,891,196 | -6.15% |
| 2026-04-02 | 3.88 | 3.98 | 3.71 | 3.74 | 3.74 | qfq | 286,479,709 | 1,092,163,440 | -4.10% |
| 2026-04-01 | 4.19 | 4.25 | 3.86 | 3.90 | 3.90 | qfq | 410,957,745 | 1,632,568,456 | -7.80% |
| 2026-03-31 | 4.12 | 4.48 | 4.12 | 4.23 | 4.23 | qfq | 486,901,954 | 2,074,500,503 | -7.64% |
| 2026-03-30 | 4.97 | 5.12 | 4.58 | 4.58 | 4.58 | qfq | 259,944,333 | 1,240,026,549 | -10.02% |
| 2026-03-27 | 4.90 | 5.09 | 4.82 | 5.09 | 5.09 | qfq | 504,146,934 | 2,530,383,016 | 9.94% |
| 2026-03-26 | 4.46 | 4.63 | 4.38 | 4.63 | 4.63 | qfq | 210,188,927 | 961,523,392 | 9.98% |
| 2026-03-25 | 3.86 | 4.28 | 3.83 | 4.21 | 4.21 | qfq | 404,045,928 | 1,673,040,118 | 8.23% |
| 2026-03-24 | 3.67 | 3.90 | 3.61 | 3.89 | 3.89 | qfq | 240,906,953 | 908,455,823 | 7.16% |
| 2026-03-23 | 3.68 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 178,465,388 | 657,433,705 | -2.94% |
| 2026-03-20 | 3.69 | 3.95 | 3.66 | 3.74 | 3.74 | qfq | 204,973,151 | 780,787,367 | 0.00% |
| 2026-03-19 | 3.65 | 3.78 | 3.58 | 3.74 | 3.74 | qfq | 143,795,300 | 535,040,776 | 0.81% |
| 2026-03-18 | 3.68 | 3.85 | 3.65 | 3.71 | 3.71 | qfq | 138,396,862 | 516,545,351 | 2.20% |
| 2026-03-17 | 3.65 | 3.75 | 3.56 | 3.63 | 3.63 | qfq | 136,554,238 | 501,347,281 | -0.55% |
| 2026-03-16 | 3.78 | 3.85 | 3.61 | 3.65 | 3.65 | qfq | 148,321,492 | 546,630,937 | -3.18% |
| 2026-03-13 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | qfq | 177,877,419 | 674,798,124 | -4.31% |
| 2026-03-12 | 3.85 | 3.99 | 3.83 | 3.94 | 3.94 | qfq | 205,668,979 | 804,993,008 | 1.03% |
| 2026-03-11 | 3.80 | 3.92 | 3.68 | 3.90 | 3.90 | qfq | 217,418,572 | 833,029,302 | 2.36% |
| 2026-03-10 | 3.87 | 3.93 | 3.79 | 3.81 | 3.81 | qfq | 178,287,049 | 685,133,913 | -1.80% |
| 2026-03-09 | 3.86 | 4.05 | 3.85 | 3.88 | 3.88 | qfq | 205,492,787 | 801,018,321 | 0.26% |
| 2026-03-06 | 3.85 | 3.95 | 3.76 | 3.87 | 3.87 | qfq | 235,851,274 | 914,343,340 | 1.04% |
| 2026-03-05 | 3.65 | 3.97 | 3.64 | 3.83 | 3.83 | qfq | 316,317,735 | 1,208,802,579 | 6.09% |
| 2026-03-04 | 3.46 | 3.71 | 3.45 | 3.61 | 3.61 | qfq | 187,085,749 | 676,158,114 | 2.56% |
| 2026-03-03 | 3.62 | 3.75 | 3.52 | 3.52 | 3.52 | qfq | 192,309,402 | 693,905,017 | -4.09% |
| 2026-03-02 | 3.66 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 235,146,576 | 867,824,288 | -2.91% |
| 2026-02-27 | 3.58 | 3.85 | 3.58 | 3.78 | 3.78 | qfq | 300,513,666 | 1,122,500,929 | 4.13% |
| 2026-02-26 | 3.64 | 3.77 | 3.61 | 3.63 | 3.63 | qfq | 229,702,148 | 841,819,203 | -1.36% |
| 2026-02-25 | 3.65 | 3.75 | 3.58 | 3.68 | 3.68 | qfq | 296,161,381 | 1,091,569,079 | 2.22% |
| 2026-02-24 | 3.47 | 3.72 | 3.47 | 3.60 | 3.60 | qfq | 340,356,059 | 1,236,062,198 | 6.51% |
| 2026-02-13 | 3.47 | 3.55 | 3.36 | 3.38 | 3.38 | qfq | 284,989,140 | 974,801,358 | -6.63% |
| 2026-02-12 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | qfq | 279,530,309 | 982,425,839 | 10.03% |
| 2026-02-11 | 3.28 | 3.42 | 3.28 | 3.29 | 3.29 | qfq | 200,266,592 | 667,895,968 | 0.92% |
| 2026-02-10 | 3.33 | 3.34 | 3.24 | 3.26 | 3.26 | qfq | 157,749,415 | 515,511,248 | -2.10% |
| 2026-02-09 | 3.36 | 3.43 | 3.31 | 3.33 | 3.33 | qfq | 374,665,015 | 1,256,293,432 | -2.63% |
| 2026-02-06 | 3.26 | 3.42 | 3.16 | 3.42 | 3.42 | qfq | 347,809,260 | 1,168,926,393 | 9.97% |
| 2026-02-05 | 3.17 | 3.22 | 3.11 | 3.11 | 3.11 | qfq | 97,304,962 | 305,661,236 | -2.81% |
| 2026-02-04 | 3.18 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 148,335,829 | 474,570,277 | 0.63% |
| 2026-02-03 | 3.22 | 3.25 | 3.13 | 3.18 | 3.18 | qfq | 203,149,097 | 645,553,312 | 1.27% |
| 2026-02-02 | 3.01 | 3.32 | 2.99 | 3.14 | 3.14 | qfq | 221,306,423 | 704,682,019 | 3.97% |
| 2026-01-30 | 3.00 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 74,159,103 | 222,486,368 | 0.00% |
| 2026-01-29 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 44,922,183 | 135,621,529 | 0.00% |
| 2026-01-28 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | qfq | 46,824,977 | 140,807,021 | 0.33% |
| 2026-01-27 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | qfq | 57,606,640 | 171,731,759 | -0.99% |
| 2026-01-26 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 51,707,545 | 157,180,082 | -0.65% |
| 2026-01-23 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 50,027,496 | 152,763,250 | 0.99% |
| 2026-01-22 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 47,961,553 | 144,881,203 | 0.66% |
| 2026-01-21 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | qfq | 56,633,979 | 170,622,526 | -1.63% |
| 2026-01-20 | 3.02 | 3.06 | 2.99 | 3.06 | 3.06 | qfq | 65,875,837 | 199,712,529 | 1.66% |
| 2026-01-19 | 2.93 | 3.04 | 2.92 | 3.01 | 3.01 | qfq | 64,788,587 | 194,504,083 | 2.38% |
| 2026-01-16 | 2.95 | 3.00 | 2.93 | 2.94 | 2.94 | qfq | 56,673,826 | 167,898,200 | 0.34% |
| 2026-01-15 | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 37,621,332 | 109,634,561 | -0.68% |
| 2026-01-14 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 67,504,425 | 199,150,320 | 0.68% |
| 2026-01-13 | 2.91 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 59,246,092 | 173,031,755 | 0.69% |
| 2026-01-12 | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | qfq | 40,663,547 | 117,415,892 | 1.39% |
| 2026-01-09 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | qfq | 31,690,100 | 90,634,262 | 0.70% |
| 2026-01-08 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 29,155,234 | 83,033,392 | 0.71% |
| 2026-01-07 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | qfq | 31,403,169 | 89,368,787 | -0.70% |
| 2026-01-06 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 37,077,948 | 105,356,174 | 1.42% |
| 2026-01-05 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | qfq | 26,543,300 | 74,567,308 | 0.36% |
| 2025-12-31 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 27,662,600 | 77,537,126 | -0.36% |
| 2025-12-30 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 27,576,340 | 77,740,320 | -1.06% |
| 2025-12-29 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | qfq | 23,274,900 | 66,512,139 | -1.05% |
| 2025-12-26 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | qfq | 22,530,504 | 64,788,282 | 0.35% |
| 2025-12-25 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | qfq | 18,608,064 | 53,238,559 | 0.35% |
| 2025-12-24 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 21,055,341 | 60,128,530 | 0.00% |
| 2025-12-23 | 2.87 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 25,345,600 | 72,634,371 | -0.70% |
| 2025-12-22 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | qfq | 31,957,575 | 91,536,473 | 0.70% |
| 2025-12-19 | 2.79 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 28,532,622 | 80,846,889 | 2.15% |
| 2025-12-18 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 21,794,400 | 60,871,021 | -0.36% |
| 2025-12-17 | 2.81 | 2.83 | 2.76 | 2.80 | 2.80 | qfq | 34,082,005 | 94,928,675 | -0.71% |
| 2025-12-16 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | qfq | 34,265,918 | 97,117,596 | -2.08% |
| 2025-12-15 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 25,678,100 | 74,246,463 | 0.00% |
| 2025-12-12 | 2.82 | 2.91 | 2.82 | 2.88 | 2.88 | qfq | 51,557,569 | 148,711,557 | 1.77% |
| 2025-12-11 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 33,545,700 | 95,328,835 | -1.39% |
| 2025-12-10 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 26,861,400 | 77,077,546 | 0.35% |
| 2025-12-09 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 25,714,007 | 73,635,562 | -0.35% |
| 2025-12-08 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | qfq | 24,257,234 | 69,874,085 | -1.03% |
| 2025-12-05 | 2.85 | 2.90 | 2.83 | 2.90 | 2.90 | qfq | 25,674,612 | 73,598,503 | 1.40% |
| 2025-12-04 | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 25,371,151 | 72,496,593 | -0.69% |
| 2025-12-03 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 30,331,756 | 87,376,967 | 0.70% |
| 2025-12-02 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 23,579,600 | 67,284,024 | 0.35% |
| 2025-12-01 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 30,405,068 | 86,748,693 | 0.71% |
| 2025-11-28 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 31,374,246 | 88,346,235 | 0.71% |
| 2025-11-27 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 25,642,390 | 72,150,985 | 0.36% |
| 2025-11-26 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | qfq | 31,734,931 | 89,300,909 | 0.00% |
| 2025-11-25 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 40,109,197 | 112,587,626 | 0.00% |
| 2025-11-24 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 46,930,126 | 131,253,460 | -0.71% |
| 2025-11-21 | 2.92 | 2.95 | 2.82 | 2.82 | 2.82 | qfq | 58,371,183 | 167,439,979 | -4.08% |
| 2025-11-20 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 34,599,473 | 102,218,146 | -1.01% |
| 2025-11-19 | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 38,680,502 | 115,257,111 | -1.66% |
| 2025-11-18 | 3.08 | 3.10 | 3.00 | 3.02 | 3.02 | qfq | 54,169,963 | 164,213,319 | -2.27% |
| 2025-11-17 | 3.09 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 40,307,629 | 123,731,238 | 0.00% |
| 2025-11-14 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 37,288,495 | 115,232,423 | 0.00% |
| 2025-11-13 | 3.08 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 39,899,022 | 122,689,725 | 0.65% |
| 2025-11-12 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 42,307,430 | 130,242,270 | -0.97% |
| 2025-11-11 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 43,415,605 | 134,436,082 | -0.32% |
| 2025-11-10 | 3.08 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 58,626,022 | 181,856,935 | 1.30% |
| 2025-11-07 | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 48,150,857 | 148,456,650 | -0.32% |
| 2025-11-06 | 3.07 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 69,965,893 | 216,253,338 | 0.00% |
| 2025-11-05 | 2.99 | 3.10 | 2.98 | 3.08 | 3.08 | qfq | 88,143,830 | 269,817,191 | 2.67% |
| 2025-11-04 | 2.98 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 38,844,376 | 116,565,752 | 0.33% |
| 2025-11-03 | 2.96 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 41,262,679 | 122,738,045 | 1.01% |
| 2025-10-31 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 55,542,469 | 164,882,053 | -1.66% |
| 2025-10-30 | 2.98 | 3.08 | 2.97 | 3.01 | 3.01 | qfq | 105,157,357 | 318,108,543 | 2.38% |
| 2025-10-29 | 2.90 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 41,955,364 | 122,177,017 | 1.38% |
| 2025-10-28 | 2.92 | 2.93 | 2.89 | 2.90 | 2.90 | qfq | 26,149,653 | 76,124,356 | -0.34% |
| 2025-10-27 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 50,441,208 | 146,989,668 | 1.04% |
| 2025-10-24 | 2.95 | 2.96 | 2.86 | 2.88 | 2.88 | qfq | 60,867,190 | 176,366,244 | -2.37% |
| 2025-10-23 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | qfq | 51,588,237 | 151,267,122 | 0.34% |
| 2025-10-22 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 52,380,476 | 154,732,304 | -1.34% |
| 2025-10-21 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | qfq | 47,355,162 | 140,690,811 | 1.02% |
| 2025-10-20 | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | qfq | 40,545,442 | 118,258,371 | 1.72% |
| 2025-10-17 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 30,263,437 | 88,051,905 | -0.68% |
| 2025-10-16 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 29,934,574 | 87,453,843 | -1.02% |
| 2025-10-15 | 2.90 | 2.96 | 2.89 | 2.95 | 2.95 | qfq | 43,360,175 | 127,223,056 | 1.72% |
| 2025-10-14 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 52,727,990 | 153,504,575 | 0.00% |
| 2025-10-13 | 2.87 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 48,989,786 | 139,948,591 | -0.68% |
| 2025-10-10 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 60,074,287 | 175,290,998 | 0.34% |
| 2025-10-09 | 2.85 | 2.92 | 2.84 | 2.91 | 2.91 | qfq | 36,058,861 | 104,555,793 | 2.46% |
| 2025-09-30 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 22,470,519 | 63,832,025 | 0.00% |
| 2025-09-29 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 42,653,952 | 120,900,207 | -0.35% |
| 2025-09-26 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | qfq | 37,673,674 | 108,530,468 | -1.38% |
| 2025-09-25 | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | qfq | 26,988,923 | 78,141,712 | -1.37% |
| 2025-09-24 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 21,788,882 | 63,610,554 | 0.34% |
| 2025-09-23 | 2.98 | 2.99 | 2.86 | 2.92 | 2.92 | qfq | 41,568,457 | 121,066,505 | -2.01% |
| 2025-09-22 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 32,136,453 | 95,741,238 | -1.00% |
| 2025-09-19 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | qfq | 62,467,500 | 189,516,636 | -3.53% |
| 2025-09-18 | 3.13 | 3.17 | 3.09 | 3.12 | 3.12 | qfq | 67,503,923 | 211,295,601 | -0.64% |
| 2025-09-17 | 3.11 | 3.14 | 3.08 | 3.14 | 3.14 | qfq | 50,444,849 | 157,462,857 | 0.96% |
| 2025-09-16 | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | qfq | 34,178,261 | 105,613,512 | 0.65% |
| 2025-09-15 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 33,389,382 | 102,812,808 | -0.32% |
| 2025-09-12 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 45,126,291 | 139,670,469 | 0.65% |
| 2025-09-11 | 3.07 | 3.08 | 3.03 | 3.08 | 3.08 | qfq | 32,424,701 | 99,194,848 | 0.00% |
| 2025-09-10 | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | qfq | 26,207,561 | 80,254,825 | 0.00% |
| 2025-09-09 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 32,254,602 | 99,224,528 | -0.32% |
| 2025-09-08 | 3.07 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 48,303,349 | 149,862,878 | 0.98% |
| 2025-09-05 | 2.97 | 3.06 | 2.96 | 3.06 | 3.06 | qfq | 36,974,426 | 111,429,838 | 2.68% |
| 2025-09-04 | 3.00 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 43,208,547 | 129,081,936 | -0.67% |
| 2025-09-03 | 3.11 | 3.12 | 2.99 | 3.00 | 3.00 | qfq | 51,421,559 | 156,973,645 | -3.54% |
| 2025-09-02 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 69,054,202 | 213,479,019 | 1.30% |
| 2025-09-01 | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | qfq | 32,029,276 | 97,682,554 | 0.66% |
| 2025-08-29 | 3.03 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 47,201,500 | 144,458,019 | 0.00% |
| 2025-08-28 | 3.06 | 3.09 | 2.97 | 3.05 | 3.05 | qfq | 52,696,922 | 159,720,296 | -0.33% |
| 2025-08-27 | 3.10 | 3.15 | 3.05 | 3.06 | 3.06 | qfq | 69,141,636 | 215,078,190 | -1.29% |
| 2025-08-26 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 48,237,442 | 149,501,173 | 0.32% |
| 2025-08-25 | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 53,695,141 | 165,920,573 | 0.00% |
| 2025-08-22 | 3.12 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 50,563,907 | 155,467,264 | -0.32% |
| 2025-08-21 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | qfq | 94,763,987 | 291,175,315 | 2.65% |
| 2025-08-20 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | qfq | 39,162,274 | 117,800,413 | 0.67% |
| 2025-08-19 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 27,219,741 | 81,910,533 | -0.33% |
| 2025-08-18 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 30,958,734 | 93,167,426 | 0.67% |
| 2025-08-15 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 26,254,802 | 78,296,153 | 1.01% |
| 2025-08-14 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | qfq | 38,599,197 | 115,226,249 | -1.99% |
| 2025-08-13 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | qfq | 26,717,001 | 80,620,018 | -0.33% |
| 2025-08-12 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 24,529,900 | 74,242,212 | -0.66% |
| 2025-08-11 | 3.04 | 3.05 | 2.99 | 3.05 | 3.05 | qfq | 43,895,427 | 132,808,712 | 0.00% |
| 2025-08-08 | 3.00 | 3.07 | 2.99 | 3.05 | 3.05 | qfq | 56,505,013 | 171,965,023 | 1.67% |
| 2025-08-07 | 3.01 | 3.03 | 2.99 | 3.00 | 3.00 | qfq | 23,043,600 | 69,231,805 | -0.33% |
| 2025-08-06 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | qfq | 26,050,297 | 78,351,785 | -0.66% |
| 2025-08-05 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | qfq | 20,413,700 | 61,647,550 | 0.33% |
| 2025-08-04 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | qfq | 23,869,600 | 71,759,649 | 0.67% |
| 2025-08-01 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 23,947,530 | 72,035,169 | 0.33% |
| 2025-07-31 | 3.06 | 3.07 | 2.98 | 2.99 | 2.99 | qfq | 48,005,653 | 144,590,718 | -2.61% |
| 2025-07-30 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | qfq | 44,012,213 | 134,793,328 | 0.66% |
| 2025-07-29 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 40,030,267 | 121,660,318 | 0.33% |
| 2025-07-28 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 40,849,752 | 124,647,591 | -0.65% |
| 2025-07-25 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | qfq | 58,432,100 | 180,186,425 | -1.29% |
| 2025-07-24 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 62,187,873 | 192,655,337 | -0.96% |
| 2025-07-23 | 3.18 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 59,794,600 | 188,600,722 | -1.88% |
| 2025-07-22 | 3.18 | 3.22 | 3.12 | 3.19 | 3.19 | qfq | 71,629,166 | 226,329,973 | 0.00% |
| 2025-07-21 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | qfq | 73,407,479 | 233,671,376 | 0.31% |
| 2025-07-18 | 3.21 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 84,883,537 | 269,093,918 | -0.93% |
| 2025-07-17 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 90,600,274 | 290,600,099 | -0.93% |
| 2025-07-16 | 3.30 | 3.38 | 3.23 | 3.24 | 3.24 | qfq | 123,842,947 | 406,953,219 | -1.22% |
| 2025-07-15 | 3.50 | 3.52 | 3.25 | 3.28 | 3.28 | qfq | 199,334,903 | 661,751,961 | -4.93% |
| 2025-07-14 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | qfq | 117,468,112 | 396,826,045 | 9.87% |
| 2025-07-11 | 3.16 | 3.17 | 3.09 | 3.14 | 3.14 | qfq | 86,641,185 | 270,601,484 | -1.88% |
| 2025-07-10 | 3.17 | 3.26 | 3.12 | 3.20 | 3.20 | qfq | 115,251,388 | 367,438,146 | 0.95% |
| 2025-07-09 | 3.17 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 109,844,873 | 352,401,062 | -1.25% |
| 2025-07-08 | 3.26 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 145,241,837 | 464,406,531 | -3.31% |
| 2025-07-07 | 3.25 | 3.43 | 3.20 | 3.32 | 3.32 | qfq | 217,321,075 | 716,595,723 | 6.07% |
| 2025-07-04 | 3.01 | 3.14 | 3.00 | 3.13 | 3.13 | qfq | 139,036,225 | 428,459,724 | 3.99% |
| 2025-07-03 | 2.96 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 77,275,249 | 230,340,685 | 1.35% |
| 2025-07-02 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 67,220,063 | 198,846,493 | -1.33% |
| 2025-07-01 | 2.86 | 3.05 | 2.85 | 3.01 | 3.01 | qfq | 122,731,811 | 365,321,817 | 5.24% |
| 2025-06-30 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | qfq | 22,068,263 | 63,051,425 | 0.70% |
| 2025-06-27 | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | qfq | 25,607,000 | 72,988,799 | 0.00% |
| 2025-06-26 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | qfq | 30,160,686 | 86,057,820 | -1.05% |
| 2025-06-25 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | qfq | 29,302,286 | 83,604,679 | 0.70% |
| 2025-06-24 | 2.81 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 31,104,500 | 88,403,133 | 1.42% |
| 2025-06-23 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 28,077,000 | 78,721,120 | 0.36% |
| 2025-06-20 | 2.80 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 26,364,954 | 74,118,663 | 0.00% |
| 2025-06-19 | 2.87 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 45,664,763 | 128,463,984 | -2.44% |
| 2025-06-18 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 27,420,200 | 78,704,957 | -1.03% |
| 2025-06-17 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 36,494,663 | 105,466,498 | 0.00% |
| 2025-06-16 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | qfq | 34,022,063 | 98,433,793 | 0.00% |
| 2025-06-13 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 38,111,700 | 111,204,376 | -1.02% |
| 2025-06-12 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 46,266,202 | 135,953,398 | -1.68% |
| 2025-06-11 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | qfq | 65,785,004 | 196,498,908 | -2.30% |
| 2025-06-10 | 2.92 | 3.06 | 2.89 | 3.05 | 3.05 | qfq | 124,509,205 | 370,764,732 | 4.10% |
| 2025-06-09 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | qfq | 38,387,299 | 111,868,051 | 1.38% |
| 2025-06-06 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | qfq | 33,312,803 | 96,614,362 | -0.69% |
| 2025-06-05 | 2.95 | 2.97 | 2.89 | 2.91 | 2.91 | qfq | 45,330,100 | 132,403,819 | -0.68% |
| 2025-06-04 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 38,636,304 | 112,744,975 | -0.34% |
| 2025-06-03 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 46,703,552 | 135,897,699 | 1.03% |
| 2025-05-30 | 3.00 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 63,432,458 | 186,624,424 | -2.68% |
| 2025-05-29 | 2.96 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 53,820,888 | 161,212,733 | 1.01% |
| 2025-05-28 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 67,518,458 | 200,611,142 | -1.99% |
| 2025-05-27 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 66,863,488 | 201,230,309 | -0.66% |
| 2025-05-26 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 74,800,588 | 225,171,695 | 0.66% |
| 2025-05-23 | 3.10 | 3.11 | 3.02 | 3.02 | 3.02 | qfq | 109,710,505 | 334,835,804 | -4.13% |
| 2025-05-22 | 3.31 | 3.33 | 3.10 | 3.15 | 3.15 | qfq | 185,065,966 | 592,663,199 | -7.08% |
| 2025-05-21 | 3.32 | 3.60 | 3.28 | 3.39 | 3.39 | qfq | 258,472,920 | 889,253,356 | 0.30% |
| 2025-05-20 | 3.25 | 3.38 | 3.17 | 3.38 | 3.38 | qfq | 204,841,970 | 674,457,191 | 4.32% |
| 2025-05-19 | 3.28 | 3.39 | 3.20 | 3.24 | 3.24 | qfq | 166,960,478 | 545,768,856 | -2.70% |
| 2025-05-16 | 3.38 | 3.47 | 3.31 | 3.33 | 3.33 | qfq | 196,735,849 | 660,082,459 | -4.86% |
| 2025-05-15 | 3.31 | 3.60 | 3.25 | 3.50 | 3.50 | qfq | 286,528,694 | 988,291,735 | 4.48% |
| 2025-05-14 | 3.26 | 3.60 | 3.16 | 3.35 | 3.35 | qfq | 338,881,071 | 1,141,534,882 | 1.82% |
| 2025-05-13 | 3.00 | 3.29 | 2.94 | 3.29 | 3.29 | qfq | 230,459,341 | 718,087,881 | 10.03% |
| 2025-05-12 | 3.12 | 3.16 | 2.98 | 2.99 | 2.99 | qfq | 202,626,840 | 612,831,624 | -3.55% |
| 2025-05-09 | 2.81 | 3.10 | 2.80 | 3.10 | 3.10 | qfq | 143,192,230 | 432,546,560 | 9.93% |
| 2025-05-08 | 2.82 | 2.86 | 2.79 | 2.82 | 2.82 | qfq | 46,197,134 | 131,013,071 | 0.36% |
| 2025-05-07 | 2.88 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 48,277,856 | 136,293,720 | -1.40% |
| 2025-05-06 | 2.65 | 2.86 | 2.64 | 2.85 | 2.85 | qfq | 77,525,700 | 215,175,030 | 7.55% |
| 2025-04-30 | 2.70 | 2.77 | 2.65 | 2.65 | 2.65 | qfq | 54,318,183 | 146,094,060 | -3.99% |
| 2025-04-29 | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | qfq | 74,443,400 | 207,361,514 | -4.50% |
| 2025-04-28 | 2.93 | 2.95 | 2.83 | 2.89 | 2.89 | qfq | 90,809,974 | 262,833,889 | -0.34% |
| 2025-04-25 | 2.81 | 2.95 | 2.79 | 2.90 | 2.90 | qfq | 134,852,425 | 389,858,526 | 3.20% |
| 2025-04-24 | 2.67 | 2.89 | 2.66 | 2.81 | 2.81 | qfq | 82,408,568 | 228,913,435 | 4.85% |
| 2025-04-23 | 2.70 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 20,371,637 | 54,505,824 | 0.00% |
| 2025-04-22 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | qfq | 21,844,800 | 59,182,114 | -1.11% |
| 2025-04-21 | 2.65 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 26,678,631 | 71,759,084 | 2.26% |
| 2025-04-18 | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 20,858,348 | 55,331,161 | -1.49% |
| 2025-04-17 | 2.66 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 30,889,474 | 82,772,663 | 0.37% |
| 2025-04-16 | 2.65 | 2.71 | 2.62 | 2.68 | 2.68 | qfq | 37,813,021 | 100,849,634 | 0.75% |
| 2025-04-15 | 2.64 | 2.67 | 2.61 | 2.66 | 2.66 | qfq | 31,675,460 | 83,686,592 | 1.14% |
| 2025-04-14 | 2.58 | 2.63 | 2.57 | 2.63 | 2.63 | qfq | 29,960,990 | 78,284,620 | 2.33% |
| 2025-04-11 | 2.56 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 28,515,000 | 73,169,835 | 0.00% |
| 2025-04-10 | 2.54 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 33,920,585 | 87,108,771 | 2.80% |
| 2025-04-09 | 2.45 | 2.52 | 2.35 | 2.50 | 2.50 | qfq | 40,245,842 | 97,985,309 | 0.81% |
| 2025-04-08 | 2.47 | 2.54 | 2.44 | 2.48 | 2.48 | qfq | 43,994,700 | 109,413,507 | 1.22% |
| 2025-04-07 | 2.67 | 2.67 | 2.45 | 2.45 | 2.45 | qfq | 44,455,500 | 112,935,821 | -9.93% |
| 2025-04-03 | 2.67 | 2.72 | 2.66 | 2.72 | 2.72 | qfq | 31,464,501 | 84,906,495 | 1.49% |
| 2025-04-02 | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 23,547,084 | 63,081,154 | -1.11% |
| 2025-04-01 | 2.64 | 2.72 | 2.62 | 2.71 | 2.71 | qfq | 35,889,232 | 96,684,969 | 3.44% |
| 2025-03-31 | 2.62 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 27,217,366 | 71,955,836 | -0.38% |
| 2025-03-28 | 2.66 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 19,646,100 | 51,913,562 | -1.13% |
| 2025-03-27 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 21,409,000 | 57,067,987 | -1.48% |
| 2025-03-26 | 2.71 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 22,899,866 | 61,923,049 | -0.74% |
| 2025-03-25 | 2.67 | 2.72 | 2.64 | 2.72 | 2.72 | qfq | 35,689,900 | 96,200,403 | 1.49% |
| 2025-03-24 | 2.68 | 2.69 | 2.63 | 2.68 | 2.68 | qfq | 30,817,800 | 81,919,748 | 0.00% |
| 2025-03-21 | 2.66 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 28,580,700 | 76,686,455 | 0.37% |
| 2025-03-20 | 2.66 | 2.70 | 2.64 | 2.67 | 2.67 | qfq | 27,133,705 | 72,539,762 | 0.38% |
| 2025-03-19 | 2.62 | 2.68 | 2.60 | 2.66 | 2.66 | qfq | 28,804,035 | 76,278,701 | 1.53% |
| 2025-03-18 | 2.64 | 2.65 | 2.60 | 2.62 | 2.62 | qfq | 15,783,277 | 41,299,288 | -0.38% |
| 2025-03-17 | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | qfq | 25,887,421 | 68,121,789 | 0.77% |
| 2025-03-14 | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | qfq | 28,756,101 | 74,704,909 | 0.77% |
| 2025-03-13 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | qfq | 27,716,102 | 71,259,617 | 1.57% |
| 2025-03-12 | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 14,515,380 | 36,926,191 | 0.39% |
| 2025-03-11 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | qfq | 12,107,901 | 30,520,940 | 0.40% |
| 2025-03-10 | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 18,008,234 | 45,610,848 | 0.00% |
| 2025-03-07 | 2.56 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 15,753,967 | 39,946,529 | -0.39% |
| 2025-03-06 | 2.53 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 13,988,401 | 35,418,361 | 0.79% |
| 2025-03-05 | 2.54 | 2.55 | 2.50 | 2.52 | 2.52 | qfq | 16,693,011 | 42,044,662 | -1.18% |
| 2025-03-04 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | qfq | 15,508,067 | 39,501,324 | 0.00% |
| 2025-03-03 | 2.58 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 20,421,400 | 52,448,122 | -1.16% |
| 2025-02-28 | 2.60 | 2.61 | 2.56 | 2.58 | 2.58 | qfq | 21,511,200 | 55,633,463 | -0.39% |
| 2025-02-27 | 2.62 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 19,526,400 | 50,450,891 | -0.77% |
| 2025-02-26 | 2.58 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 26,871,415 | 69,975,959 | 1.56% |
| 2025-02-25 | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 17,635,401 | 45,476,971 | -0.39% |
| 2025-02-24 | 2.53 | 2.61 | 2.53 | 2.58 | 2.58 | qfq | 23,811,902 | 61,444,210 | 1.98% |
| 2025-02-21 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | qfq | 15,384,900 | 39,109,761 | -0.78% |
| 2025-02-20 | 2.57 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 19,104,397 | 48,611,181 | -0.78% |
| 2025-02-19 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 16,344,093 | 42,013,110 | -0.39% |
| 2025-02-18 | 2.61 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 24,436,931 | 63,637,815 | -1.15% |
| 2025-02-17 | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 24,004,087 | 62,292,056 | 0.77% |
| 2025-02-14 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 18,099,049 | 46,755,846 | 0.39% |
| 2025-02-13 | 2.57 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 17,209,140 | 44,408,230 | 0.00% |
| 2025-02-12 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 16,285,529 | 41,876,593 | 0.39% |
| 2025-02-11 | 2.60 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 18,379,042 | 47,145,639 | -0.77% |
| 2025-02-10 | 2.57 | 2.61 | 2.57 | 2.59 | 2.59 | qfq | 24,406,192 | 63,226,415 | 1.17% |
| 2025-02-07 | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 23,487,047 | 60,034,893 | 1.19% |
| 2025-02-06 | 2.50 | 2.53 | 2.47 | 2.53 | 2.53 | qfq | 16,762,583 | 42,023,479 | 0.80% |
| 2025-02-05 | 2.50 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 20,074,300 | 50,385,879 | 0.80% |
| 2025-01-27 | 2.46 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 18,272,900 | 45,503,221 | 1.22% |
| 2025-01-24 | 2.45 | 2.46 | 2.42 | 2.46 | 2.46 | qfq | 17,087,204 | 41,799,346 | 0.41% |
| 2025-01-23 | 2.46 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 20,808,700 | 51,523,617 | 0.41% |
| 2025-01-22 | 2.44 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 19,627,755 | 47,886,618 | -1.21% |
| 2025-01-21 | 2.56 | 2.65 | 2.45 | 2.47 | 2.47 | qfq | 34,109,509 | 85,832,598 | 1.23% |
| 2025-01-20 | 2.44 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 16,588,711 | 40,516,788 | 0.41% |
| 2025-01-17 | 2.43 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 11,675,103 | 28,288,874 | 0.00% |
| 2025-01-16 | 2.42 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 17,245,338 | 42,218,804 | 0.83% |
| 2025-01-15 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 14,194,865 | 34,362,426 | -1.23% |
| 2025-01-14 | 2.38 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 19,260,200 | 46,556,096 | 2.52% |
| 2025-01-13 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 14,477,800 | 34,131,381 | 1.71% |
| 2025-01-10 | 2.40 | 2.41 | 2.34 | 2.34 | 2.34 | qfq | 16,329,100 | 38,729,423 | -2.50% |
| 2025-01-09 | 2.43 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 13,951,101 | 33,604,840 | -1.64% |
| 2025-01-08 | 2.40 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 22,128,750 | 53,512,571 | 1.24% |
| 2025-01-07 | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 15,965,715 | 38,434,394 | -0.41% |
| 2025-01-06 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 17,201,551 | 41,541,482 | -0.41% |
| 2025-01-03 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | qfq | 26,039,070 | 63,562,938 | -1.62% |
| 2025-01-02 | 2.53 | 2.56 | 2.45 | 2.47 | 2.47 | qfq | 22,607,308 | 56,814,981 | -2.37% |
| 2024-12-31 | 2.58 | 2.62 | 2.53 | 2.53 | 2.53 | qfq | 22,029,641 | 56,576,120 | -1.94% |
| 2024-12-30 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 24,163,500 | 62,435,041 | -2.27% |
| 2024-12-27 | 2.58 | 2.67 | 2.57 | 2.64 | 2.64 | qfq | 24,903,237 | 65,458,442 | 2.33% |
| 2024-12-26 | 2.60 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 16,176,575 | 41,998,843 | -1.15% |
| 2024-12-25 | 2.66 | 2.67 | 2.58 | 2.61 | 2.61 | qfq | 22,516,101 | 58,765,310 | -1.88% |
| 2024-12-24 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 21,983,432 | 58,371,822 | 0.76% |
| 2024-12-23 | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 34,201,847 | 90,672,527 | -1.12% |
| 2024-12-20 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 34,261,950 | 91,899,469 | -1.48% |
| 2024-12-19 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 35,778,700 | 97,448,859 | -2.17% |
| 2024-12-18 | 2.75 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 39,730,797 | 111,517,868 | 0.73% |
| 2024-12-17 | 2.80 | 2.82 | 2.72 | 2.75 | 2.75 | qfq | 39,366,000 | 108,347,039 | -2.14% |
| 2024-12-16 | 2.78 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 32,952,700 | 92,310,953 | 1.08% |
| 2024-12-13 | 2.88 | 2.90 | 2.77 | 2.78 | 2.78 | qfq | 54,165,204 | 152,420,357 | -3.81% |
| 2024-12-12 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 36,843,001 | 106,164,266 | -0.34% |
| 2024-12-11 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | qfq | 50,278,530 | 145,191,125 | 2.84% |
| 2024-12-10 | 2.89 | 2.93 | 2.81 | 2.82 | 2.82 | qfq | 47,702,641 | 136,329,576 | -1.05% |
| 2024-12-09 | 2.89 | 2.94 | 2.81 | 2.85 | 2.85 | qfq | 50,029,949 | 142,894,529 | -1.38% |
| 2024-12-06 | 2.77 | 2.90 | 2.77 | 2.89 | 2.89 | qfq | 70,572,907 | 200,657,605 | 4.71% |
| 2024-12-05 | 2.71 | 2.76 | 2.70 | 2.76 | 2.76 | qfq | 29,431,914 | 80,575,931 | 1.85% |
| 2024-12-04 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 27,411,127 | 74,867,798 | -2.17% |
| 2024-12-03 | 2.74 | 2.78 | 2.70 | 2.77 | 2.77 | qfq | 32,837,533 | 90,149,142 | 1.47% |
| 2024-12-02 | 2.65 | 2.75 | 2.63 | 2.73 | 2.73 | qfq | 42,220,400 | 114,541,029 | 3.02% |
| 2024-11-29 | 2.65 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 27,088,338 | 71,874,175 | 0.00% |
| 2024-11-28 | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 31,275,876 | 83,172,628 | 0.38% |
| 2024-11-27 | 2.61 | 2.64 | 2.55 | 2.64 | 2.64 | qfq | 32,289,136 | 83,619,030 | 1.15% |
| 2024-11-26 | 2.64 | 2.66 | 2.61 | 2.61 | 2.61 | qfq | 22,957,816 | 60,347,977 | -1.14% |
| 2024-11-25 | 2.65 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 29,570,441 | 77,631,596 | 0.38% |
| 2024-11-22 | 2.68 | 2.76 | 2.63 | 2.63 | 2.63 | qfq | 46,531,016 | 125,162,402 | -2.59% |
| 2024-11-21 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 33,226,291 | 89,637,286 | -0.74% |
| 2024-11-20 | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | qfq | 46,684,431 | 126,100,165 | 2.26% |
| 2024-11-19 | 2.64 | 2.67 | 2.60 | 2.66 | 2.66 | qfq | 37,249,258 | 98,129,841 | 0.00% |
| 2024-11-18 | 2.63 | 2.73 | 2.63 | 2.66 | 2.66 | qfq | 61,167,600 | 164,149,010 | 1.53% |
| 2024-11-15 | 2.69 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 75,948,631 | 202,950,975 | -3.68% |
| 2024-11-14 | 2.92 | 2.94 | 2.71 | 2.72 | 2.72 | qfq | 107,195,294 | 301,541,993 | -8.11% |
| 2024-11-13 | 3.08 | 3.08 | 2.92 | 2.96 | 2.96 | qfq | 169,723,274 | 506,859,274 | -6.33% |
| 2024-11-12 | 2.84 | 3.16 | 2.79 | 3.16 | 3.16 | qfq | 168,573,610 | 511,420,744 | 10.10% |
| 2024-11-11 | 2.89 | 3.00 | 2.84 | 2.87 | 2.87 | qfq | 83,687,952 | 242,343,196 | 0.70% |
| 2024-11-08 | 2.80 | 3.00 | 2.79 | 2.85 | 2.85 | qfq | 101,401,090 | 292,394,886 | 2.15% |
| 2024-11-07 | 2.70 | 2.82 | 2.69 | 2.79 | 2.79 | qfq | 49,697,314 | 137,462,888 | 2.95% |
| 2024-11-06 | 2.71 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 33,701,900 | 91,001,620 | 0.00% |
| 2024-11-05 | 2.65 | 2.71 | 2.64 | 2.71 | 2.71 | qfq | 32,639,021 | 87,618,243 | 2.26% |
| 2024-11-04 | 2.62 | 2.65 | 2.60 | 2.65 | 2.65 | qfq | 20,216,463 | 53,150,832 | 1.53% |
| 2024-11-01 | 2.65 | 2.67 | 2.58 | 2.61 | 2.61 | qfq | 27,819,033 | 73,029,868 | -1.88% |
| 2024-10-31 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 34,190,995 | 90,510,702 | 2.31% |
| 2024-10-30 | 2.58 | 2.63 | 2.57 | 2.60 | 2.60 | qfq | 24,979,231 | 64,956,995 | 0.78% |
| 2024-10-29 | 2.69 | 2.72 | 2.58 | 2.58 | 2.58 | qfq | 37,992,063 | 99,987,721 | -4.80% |
| 2024-10-28 | 2.60 | 2.71 | 2.59 | 2.71 | 2.71 | qfq | 29,809,913 | 79,551,877 | 4.23% |
| 2024-10-25 | 2.56 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 22,021,207 | 56,865,577 | 1.96% |
| 2024-10-24 | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 14,984,797 | 38,135,473 | -0.39% |
| 2024-10-23 | 2.55 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 23,036,150 | 59,162,741 | 0.79% |
| 2024-10-22 | 2.50 | 2.55 | 2.49 | 2.54 | 2.54 | qfq | 25,910,177 | 65,572,725 | 1.60% |
| 2024-10-21 | 2.50 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 28,755,548 | 71,871,476 | -0.40% |
| 2024-10-18 | 2.46 | 2.55 | 2.42 | 2.51 | 2.51 | qfq | 33,951,883 | 84,101,318 | 2.03% |
| 2024-10-17 | 2.52 | 2.56 | 2.45 | 2.46 | 2.46 | qfq | 23,889,416 | 59,571,644 | -2.38% |
| 2024-10-16 | 2.47 | 2.54 | 2.45 | 2.52 | 2.52 | qfq | 29,838,809 | 74,850,139 | 1.61% |
| 2024-10-15 | 2.52 | 2.55 | 2.47 | 2.48 | 2.48 | qfq | 22,786,974 | 57,241,884 | -2.36% |
| 2024-10-14 | 2.48 | 2.55 | 2.46 | 2.54 | 2.54 | qfq | 23,468,274 | 58,870,680 | 2.83% |
| 2024-10-11 | 2.57 | 2.59 | 2.44 | 2.47 | 2.47 | qfq | 26,538,426 | 66,556,109 | -3.14% |
| 2024-10-10 | 2.53 | 2.63 | 2.51 | 2.55 | 2.55 | qfq | 32,784,979 | 84,554,183 | 1.19% |
| 2024-10-09 | 2.76 | 2.76 | 2.52 | 2.52 | 2.52 | qfq | 42,894,743 | 112,523,919 | -9.68% |
| 2024-10-08 | 2.94 | 2.94 | 2.66 | 2.79 | 2.79 | qfq | 67,992,643 | 190,445,845 | 4.10% |
| 2024-09-30 | 2.52 | 2.70 | 2.52 | 2.68 | 2.68 | qfq | 52,386,213 | 137,067,361 | 8.94% |
| 2024-09-27 | 2.41 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 24,740,343 | 60,277,284 | 2.93% |
| 2024-09-26 | 2.33 | 2.39 | 2.32 | 2.39 | 2.39 | qfq | 18,673,078 | 44,168,468 | 2.58% |
| 2024-09-25 | 2.32 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 17,346,441 | 40,939,797 | 0.87% |
| 2024-09-24 | 2.24 | 2.32 | 2.22 | 2.31 | 2.31 | qfq | 19,134,869 | 43,784,253 | 3.59% |
| 2024-09-23 | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 5,958,503 | 13,224,146 | 0.90% |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 10,712,040 | 23,714,963 | -0.90% |
| 2024-09-19 | 2.18 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 16,190,155 | 35,946,342 | 3.24% |
| 2024-09-18 | 2.20 | 2.20 | 2.13 | 2.16 | 2.16 | qfq | 7,589,642 | 16,367,654 | -0.92% |
| 2024-09-13 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | qfq | 7,579,393 | 16,530,319 | 0.93% |
| 2024-09-12 | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | qfq | 7,992,901 | 17,377,137 | 0.93% |
| 2024-09-11 | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | qfq | 6,618,187 | 14,214,685 | -2.28% |
| 2024-09-10 | 2.20 | 2.23 | 2.14 | 2.19 | 2.19 | qfq | 9,329,865 | 20,294,315 | -0.45% |
| 2024-09-09 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | qfq | 6,950,901 | 15,331,045 | -0.90% |
| 2024-09-06 | 2.26 | 2.28 | 2.21 | 2.22 | 2.22 | qfq | 8,810,300 | 19,733,004 | -2.20% |
| 2024-09-05 | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | qfq | 3,872,800 | 8,793,311 | 0.44% |
| 2024-09-04 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 5,880,700 | 13,320,944 | -0.88% |
| 2024-09-03 | 2.31 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 7,399,330 | 16,960,839 | -1.30% |
| 2024-09-02 | 2.33 | 2.36 | 2.30 | 2.31 | 2.31 | qfq | 7,190,819 | 16,800,640 | -0.86% |
| 2024-08-30 | 2.30 | 2.36 | 2.29 | 2.33 | 2.33 | qfq | 8,668,800 | 20,229,509 | 1.30% |
| 2024-08-29 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 5,927,900 | 13,663,425 | -0.43% |
| 2024-08-28 | 2.27 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 9,223,371 | 21,306,973 | 1.32% |
| 2024-08-27 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | qfq | 5,193,031 | 11,816,260 | -0.44% |
| 2024-08-26 | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 5,866,595 | 13,349,987 | 1.33% |
| 2024-08-23 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 6,198,458 | 14,021,771 | -0.88% |
| 2024-08-22 | 2.28 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 5,263,900 | 12,020,451 | 0.00% |
| 2024-08-21 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 5,454,200 | 12,476,338 | -0.87% |
| 2024-08-20 | 2.34 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 8,446,500 | 19,480,734 | -1.71% |
| 2024-08-19 | 2.33 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 4,212,000 | 9,890,052 | 0.00% |
| 2024-08-16 | 2.39 | 2.39 | 2.34 | 2.34 | 2.34 | qfq | 6,768,774 | 15,955,572 | -1.27% |
| 2024-08-15 | 2.36 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 9,693,778 | 23,039,312 | 0.42% |
| 2024-08-14 | 2.37 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 5,658,800 | 13,398,593 | -0.42% |
| 2024-08-13 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | qfq | 7,764,300 | 18,235,584 | 0.85% |
| 2024-08-12 | 2.36 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 7,350,000 | 17,326,668 | -0.42% |
| 2024-08-09 | 2.39 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 6,895,200 | 16,339,712 | -0.84% |
| 2024-08-08 | 2.38 | 2.39 | 2.34 | 2.38 | 2.38 | qfq | 7,942,800 | 18,816,437 | 0.00% |
| 2024-08-07 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | qfq | 8,502,700 | 20,132,213 | 0.85% |
| 2024-08-06 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 9,160,074 | 21,547,962 | 1.29% |
| 2024-08-05 | 2.36 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 9,865,482 | 23,189,819 | -1.27% |
| 2024-08-02 | 2.39 | 2.40 | 2.36 | 2.36 | 2.36 | qfq | 9,772,174 | 23,277,724 | -1.26% |
| 2024-08-01 | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 9,688,941 | 23,199,638 | 0.00% |
| 2024-07-31 | 2.35 | 2.40 | 2.33 | 2.39 | 2.39 | qfq | 14,798,483 | 35,153,322 | 2.14% |
| 2024-07-30 | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | qfq | 5,825,503 | 13,612,925 | 0.00% |
| 2024-07-29 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 6,768,107 | 15,784,360 | 0.43% |
| 2024-07-26 | 2.31 | 2.33 | 2.30 | 2.33 | 2.33 | qfq | 6,451,200 | 14,971,527 | 1.30% |
| 2024-07-25 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 6,529,101 | 15,017,748 | 0.00% |
| 2024-07-24 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 9,325,701 | 21,518,141 | 0.00% |
| 2024-07-23 | 2.32 | 2.35 | 2.30 | 2.30 | 2.30 | qfq | 8,901,497 | 20,727,589 | -0.86% |
| 2024-07-22 | 2.30 | 2.32 | 2.29 | 2.32 | 2.32 | qfq | 5,274,501 | 12,185,323 | 0.87% |
| 2024-07-19 | 2.32 | 2.32 | 2.29 | 2.30 | 2.30 | qfq | 6,368,634 | 14,690,421 | -0.86% |
| 2024-07-18 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | qfq | 11,779,200 | 27,200,629 | 0.87% |
| 2024-07-17 | 2.28 | 2.31 | 2.27 | 2.30 | 2.30 | qfq | 7,665,060 | 17,546,508 | 0.44% |
| 2024-07-16 | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | qfq | 5,715,685 | 13,044,060 | 0.00% |
| 2024-07-15 | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 8,388,300 | 19,188,253 | -0.87% |
| 2024-07-12 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | qfq | 5,799,000 | 13,470,904 | -0.86% |
| 2024-07-11 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 12,380,728 | 28,739,312 | 2.19% |
| 2024-07-10 | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 9,073,134 | 20,761,362 | -1.72% |
| 2024-07-09 | 2.29 | 2.34 | 2.25 | 2.32 | 2.32 | qfq | 12,907,363 | 29,681,700 | 0.87% |
| 2024-07-08 | 2.33 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 8,032,837 | 18,483,970 | -1.71% |
| 2024-07-05 | 2.33 | 2.34 | 2.29 | 2.34 | 2.34 | qfq | 6,731,800 | 15,624,371 | 0.86% |
| 2024-07-04 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 10,886,330 | 25,421,326 | -1.69% |
| 2024-07-03 | 2.38 | 2.39 | 2.36 | 2.36 | 2.36 | qfq | 7,027,300 | 16,661,091 | -0.84% |
| 2024-07-02 | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 10,986,500 | 26,066,405 | 0.85% |
| 2024-07-01 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 11,800,092 | 27,777,312 | 1.29% |
| 2024-06-28 | 2.32 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 13,446,675 | 31,552,475 | 0.43% |
| 2024-06-27 | 2.37 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 9,402,000 | 21,996,373 | -2.11% |
| 2024-06-26 | 2.31 | 2.38 | 2.29 | 2.37 | 2.37 | qfq | 10,585,300 | 24,736,578 | 2.60% |
| 2024-06-25 | 2.31 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 9,898,001 | 22,856,025 | 0.43% |
| 2024-06-24 | 2.34 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 12,048,200 | 27,874,703 | -2.13% |
| 2024-06-21 | 2.37 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 8,464,848 | 20,049,319 | -0.84% |
| 2024-06-20 | 2.41 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 11,927,960 | 28,392,838 | -1.66% |
| 2024-06-19 | 2.45 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 10,136,600 | 24,532,263 | -1.23% |
| 2024-06-18 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 11,867,250 | 28,975,538 | -0.41% |
| 2024-06-17 | 2.45 | 2.50 | 2.42 | 2.45 | 2.45 | qfq | 15,543,830 | 38,296,331 | -1.61% |
| 2024-06-14 | 2.46 | 2.57 | 2.44 | 2.49 | 2.49 | qfq | 20,148,000 | 50,539,140 | 1.22% |
| 2024-06-13 | 2.49 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 13,860,228 | 34,142,081 | -1.60% |
| 2024-06-12 | 2.47 | 2.52 | 2.45 | 2.50 | 2.50 | qfq | 15,102,273 | 37,595,069 | 1.21% |
| 2024-06-11 | 2.47 | 2.48 | 2.44 | 2.47 | 2.47 | qfq | 12,564,475 | 30,881,815 | -0.40% |
| 2024-06-07 | 2.39 | 2.49 | 2.39 | 2.48 | 2.48 | qfq | 20,414,800 | 49,989,555 | 3.77% |
| 2024-06-06 | 2.42 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 21,446,100 | 51,748,702 | -2.05% |
| 2024-06-05 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 22,339,804 | 55,066,828 | -3.17% |
| 2024-06-04 | 2.48 | 2.53 | 2.41 | 2.52 | 2.52 | qfq | 31,023,300 | 76,638,634 | 0.80% |
| 2024-06-03 | 2.64 | 2.65 | 2.48 | 2.50 | 2.50 | qfq | 43,804,844 | 111,276,042 | -6.37% |
| 2024-05-31 | 2.68 | 2.71 | 2.63 | 2.67 | 2.67 | qfq | 41,153,237 | 109,400,973 | -1.48% |
| 2024-05-30 | 2.80 | 2.83 | 2.68 | 2.71 | 2.71 | qfq | 64,894,373 | 177,915,860 | -5.90% |
| 2024-05-29 | 2.88 | 2.97 | 2.75 | 2.88 | 2.88 | qfq | 112,515,316 | 317,771,149 | 0.00% |
| 2024-05-28 | 2.63 | 2.88 | 2.61 | 2.88 | 2.88 | qfq | 72,007,609 | 200,540,040 | 9.92% |
| 2024-05-27 | 2.64 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 22,057,663 | 57,881,466 | 0.00% |
| 2024-05-24 | 2.55 | 2.65 | 2.55 | 2.62 | 2.62 | qfq | 23,284,693 | 61,166,659 | 2.34% |
| 2024-05-23 | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 15,866,293 | 40,793,320 | -2.29% |
| 2024-05-22 | 2.61 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 10,583,008 | 27,812,480 | 0.00% |
| 2024-05-21 | 2.66 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 13,915,301 | 36,574,597 | -1.13% |
| 2024-05-20 | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 19,184,241 | 50,870,183 | 0.76% |
| 2024-05-17 | 2.60 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 19,736,200 | 51,634,616 | 0.77% |
| 2024-05-16 | 2.64 | 2.70 | 2.60 | 2.61 | 2.61 | qfq | 24,009,453 | 63,275,631 | -0.76% |
| 2024-05-15 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | qfq | 21,874,326 | 58,412,605 | -2.95% |
| 2024-05-14 | 2.66 | 2.74 | 2.61 | 2.71 | 2.71 | qfq | 34,803,279 | 93,819,187 | 1.50% |
| 2024-05-13 | 2.64 | 2.72 | 2.60 | 2.67 | 2.67 | qfq | 41,217,985 | 110,339,792 | 1.52% |
| 2024-05-10 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | qfq | 29,213,497 | 76,212,071 | 2.33% |
| 2024-05-09 | 2.53 | 2.60 | 2.52 | 2.57 | 2.57 | qfq | 15,953,500 | 41,049,060 | 1.58% |
| 2024-05-08 | 2.55 | 2.61 | 2.53 | 2.53 | 2.53 | qfq | 20,140,742 | 51,607,141 | -0.78% |
| 2024-05-07 | 2.57 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 14,432,500 | 37,040,456 | -0.78% |
| 2024-05-06 | 2.54 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 19,750,630 | 50,616,071 | 2.80% |
| 2024-04-30 | 2.54 | 2.57 | 2.49 | 2.50 | 2.50 | qfq | 13,012,200 | 32,804,536 | -1.57% |
| 2024-04-29 | 2.46 | 2.55 | 2.46 | 2.54 | 2.54 | qfq | 18,305,164 | 46,158,183 | 2.42% |
| 2024-04-26 | 2.41 | 2.49 | 2.39 | 2.48 | 2.48 | qfq | 20,260,800 | 49,495,252 | 2.90% |
| 2024-04-25 | 2.41 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 12,602,900 | 30,538,849 | 0.00% |
| 2024-04-24 | 2.36 | 2.42 | 2.35 | 2.41 | 2.41 | qfq | 14,587,100 | 34,786,409 | 2.55% |
| 2024-04-23 | 2.38 | 2.40 | 2.35 | 2.35 | 2.35 | qfq | 12,102,895 | 28,761,447 | -1.26% |
| 2024-04-22 | 2.41 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 13,779,588 | 32,939,069 | -1.65% |
| 2024-04-19 | 2.44 | 2.49 | 2.42 | 2.42 | 2.42 | qfq | 19,527,469 | 47,794,447 | -1.22% |
| 2024-04-18 | 2.51 | 2.53 | 2.45 | 2.45 | 2.45 | qfq | 26,731,953 | 66,450,410 | -2.78% |
| 2024-04-17 | 2.43 | 2.53 | 2.43 | 2.52 | 2.52 | qfq | 34,527,157 | 86,072,349 | 0.00% |
| 2024-04-16 | 2.54 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 38,709,800 | 98,630,987 | -10.00% |
| 2024-04-15 | 2.82 | 2.85 | 2.72 | 2.80 | 2.80 | qfq | 24,897,114 | 69,528,859 | -1.41% |
| 2024-04-12 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 18,944,300 | 54,148,421 | -2.07% |
| 2024-04-11 | 2.85 | 2.93 | 2.81 | 2.90 | 2.90 | qfq | 29,682,754 | 85,554,043 | 1.40% |
| 2024-04-10 | 2.84 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 30,881,315 | 88,611,746 | 0.35% |
| 2024-04-09 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 26,053,342 | 74,131,869 | -0.70% |
| 2024-04-08 | 2.80 | 2.88 | 2.78 | 2.87 | 2.87 | qfq | 38,625,027 | 110,070,945 | 2.14% |
| 2024-04-03 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 14,450,489 | 40,437,501 | 0.00% |
| 2024-04-02 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 18,107,270 | 50,636,782 | 1.44% |
| 2024-04-01 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 10,955,800 | 30,407,182 | 0.36% |
| 2024-03-29 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | qfq | 11,689,500 | 32,003,692 | 1.85% |
| 2024-03-28 | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 12,229,571 | 33,109,823 | 1.12% |
| 2024-03-27 | 2.76 | 2.77 | 2.67 | 2.68 | 2.68 | qfq | 11,522,231 | 31,385,578 | -2.90% |
| 2024-03-26 | 2.75 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 15,381,841 | 42,037,106 | 0.36% |
| 2024-03-25 | 2.78 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 12,721,757 | 35,253,881 | -1.08% |
| 2024-03-22 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 11,210,546 | 31,149,991 | -1.07% |
| 2024-03-21 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | qfq | 10,760,700 | 30,255,631 | -0.35% |
| 2024-03-20 | 2.81 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 11,800,701 | 33,228,794 | 0.00% |
| 2024-03-19 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | qfq | 18,858,005 | 53,473,720 | -1.40% |
| 2024-03-18 | 2.87 | 2.89 | 2.82 | 2.86 | 2.86 | qfq | 23,224,200 | 66,240,169 | 0.00% |
| 2024-03-15 | 2.80 | 2.86 | 2.79 | 2.86 | 2.86 | qfq | 22,059,100 | 62,693,813 | 1.78% |
| 2024-03-14 | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 20,418,500 | 57,193,590 | 0.00% |
| 2024-03-13 | 2.78 | 2.86 | 2.77 | 2.81 | 2.81 | qfq | 20,036,222 | 56,336,058 | 0.72% |
| 2024-03-12 | 2.83 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 22,256,926 | 62,201,594 | -2.11% |
| 2024-03-11 | 2.80 | 2.95 | 2.79 | 2.85 | 2.85 | qfq | 40,823,400 | 116,806,604 | 3.64% |
| 2024-03-08 | 2.72 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 15,874,940 | 43,278,708 | 0.73% |
| 2024-03-07 | 2.71 | 2.77 | 2.69 | 2.73 | 2.73 | qfq | 22,178,300 | 60,553,061 | 1.11% |
| 2024-03-06 | 2.67 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 15,643,759 | 42,253,006 | 1.50% |
| 2024-03-05 | 2.68 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 13,796,822 | 36,966,477 | -1.12% |
| 2024-03-04 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 12,030,400 | 32,223,877 | -0.37% |
| 2024-03-01 | 2.73 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 15,211,159 | 41,191,959 | -0.74% |
| 2024-02-29 | 2.66 | 2.72 | 2.64 | 2.72 | 2.72 | qfq | 15,053,400 | 40,508,516 | 2.26% |
| 2024-02-28 | 2.73 | 2.80 | 2.66 | 2.66 | 2.66 | qfq | 29,845,691 | 81,679,605 | -2.56% |
| 2024-02-27 | 2.71 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 12,982,200 | 35,221,659 | 1.11% |
| 2024-02-26 | 2.72 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 16,272,700 | 44,114,474 | -0.37% |
| 2024-02-23 | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 16,182,110 | 43,563,593 | 1.12% |
| 2024-02-22 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 15,507,058 | 41,454,857 | 0.75% |
| 2024-02-21 | 2.62 | 2.73 | 2.60 | 2.66 | 2.66 | qfq | 19,349,109 | 51,755,224 | 0.76% |
| 2024-02-20 | 2.66 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 15,258,081 | 40,154,938 | -0.75% |
| 2024-02-19 | 2.74 | 2.75 | 2.64 | 2.66 | 2.66 | qfq | 22,852,458 | 61,230,872 | -1.48% |
| 2024-02-08 | 2.63 | 2.76 | 2.62 | 2.70 | 2.70 | qfq | 31,464,654 | 85,559,740 | 3.45% |
| 2024-02-07 | 2.50 | 2.65 | 2.50 | 2.61 | 2.61 | qfq | 32,645,183 | 84,631,435 | 4.82% |
| 2024-02-06 | 2.29 | 2.55 | 2.27 | 2.49 | 2.49 | qfq | 31,283,447 | 75,663,384 | 7.33% |
| 2024-02-05 | 2.50 | 2.53 | 2.27 | 2.32 | 2.32 | qfq | 34,342,097 | 81,726,379 | -7.20% |
| 2024-02-02 | 2.70 | 2.73 | 2.48 | 2.50 | 2.50 | qfq | 27,402,766 | 70,849,976 | -7.41% |
| 2024-02-01 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 18,402,933 | 49,776,305 | -1.10% |
| 2024-01-31 | 2.79 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 17,883,366 | 49,342,707 | -1.80% |
| 2024-01-30 | 2.81 | 2.84 | 2.77 | 2.78 | 2.78 | qfq | 11,724,400 | 32,928,063 | -1.07% |
| 2024-01-29 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 13,514,900 | 38,270,176 | -1.06% |
| 2024-01-26 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 17,869,163 | 50,910,894 | 0.00% |
| 2024-01-25 | 2.79 | 2.85 | 2.78 | 2.84 | 2.84 | qfq | 20,551,800 | 58,143,461 | 1.79% |
| 2024-01-24 | 2.78 | 2.81 | 2.72 | 2.79 | 2.79 | qfq | 12,930,307 | 35,935,787 | 0.72% |
| 2024-01-23 | 2.76 | 2.80 | 2.72 | 2.77 | 2.77 | qfq | 12,078,234 | 33,414,751 | 0.00% |
| 2024-01-22 | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | qfq | 14,818,230 | 41,343,975 | -2.46% |
| 2024-01-19 | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | qfq | 7,945,333 | 22,697,248 | -1.39% |
| 2024-01-18 | 2.90 | 2.90 | 2.81 | 2.88 | 2.88 | qfq | 23,553,800 | 66,846,346 | -0.69% |
| 2024-01-17 | 2.93 | 2.96 | 2.90 | 2.90 | 2.90 | qfq | 10,807,380 | 31,587,650 | -1.02% |
| 2024-01-16 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | qfq | 10,982,600 | 32,094,760 | -0.34% |
| 2024-01-15 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | qfq | 11,433,900 | 33,810,652 | -1.34% |
| 2024-01-12 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 18,266,733 | 54,533,213 | 1.02% |
| 2024-01-11 | 2.91 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 10,139,500 | 29,841,285 | 0.68% |
| 2024-01-10 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 10,544,488 | 30,822,683 | -0.34% |
| 2024-01-09 | 2.93 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 9,407,800 | 27,657,019 | 0.34% |
| 2024-01-08 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 13,529,200 | 39,935,281 | -2.01% |
| 2024-01-05 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 13,882,600 | 41,838,062 | -1.32% |
| 2024-01-04 | 3.06 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 15,387,286 | 46,575,350 | -0.98% |
| 2024-01-03 | 3.01 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 26,315,700 | 80,057,889 | 1.32% |
| 2024-01-02 | 2.99 | 3.07 | 2.98 | 3.02 | 3.02 | qfq | 20,207,000 | 61,255,103 | 0.33% |
| 2023-12-29 | 2.95 | 3.05 | 2.94 | 3.01 | 3.01 | qfq | 15,569,400 | 46,464,430 | 1.69% |
| 2023-12-28 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 11,188,344 | 32,938,085 | 1.37% |
| 2023-12-27 | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 9,123,975 | 26,518,142 | 0.34% |
| 2023-12-26 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 7,077,009 | 20,667,713 | -0.68% |
| 2023-12-25 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 7,374,375 | 21,566,521 | -0.68% |
| 2023-12-22 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 9,251,100 | 27,310,715 | -0.67% |
| 2023-12-21 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 11,526,101 | 34,108,497 | -0.34% |
| 2023-12-20 | 2.99 | 3.04 | 2.97 | 2.98 | 2.98 | qfq | 10,919,900 | 32,757,774 | 0.00% |
| 2023-12-19 | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 13,390,871 | 39,889,880 | -1.00% |
| 2023-12-18 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | qfq | 17,974,847 | 54,286,354 | -1.95% |
| 2023-12-15 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 18,361,572 | 56,582,063 | -0.32% |
| 2023-12-14 | 3.06 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 20,320,560 | 62,698,284 | 0.65% |
| 2023-12-13 | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 17,763,518 | 54,465,795 | 0.66% |
| 2023-12-12 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 9,613,815 | 29,132,848 | 0.33% |
| 2023-12-11 | 2.99 | 3.04 | 2.90 | 3.03 | 3.03 | qfq | 13,753,797 | 41,093,988 | 1.34% |
| 2023-12-08 | 3.01 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 13,418,978 | 40,502,994 | -0.66% |
| 2023-12-07 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | qfq | 11,549,400 | 34,880,144 | -0.99% |
| 2023-12-06 | 3.04 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 14,486,646 | 43,947,370 | -0.33% |
| 2023-12-05 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 17,703,800 | 54,515,549 | -1.61% |
| 2023-12-04 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 16,062,037 | 49,660,422 | 0.32% |
| 2023-12-01 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | qfq | 14,740,245 | 45,496,926 | 0.65% |
| 2023-11-30 | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 11,425,581 | 35,096,959 | 0.33% |
| 2023-11-29 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 12,320,300 | 37,799,535 | -0.33% |
| 2023-11-28 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | qfq | 10,531,200 | 32,216,600 | 0.33% |
| 2023-11-27 | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 12,797,307 | 38,988,909 | 0.00% |
| 2023-11-24 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 12,264,900 | 37,624,537 | -0.97% |
| 2023-11-23 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | qfq | 17,905,953 | 54,988,032 | 0.65% |
| 2023-11-22 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 12,291,001 | 37,997,770 | -0.97% |
| 2023-11-21 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 16,129,060 | 50,181,520 | -0.32% |
| 2023-11-20 | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | qfq | 14,109,570 | 43,828,518 | 0.00% |
| 2023-11-17 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | qfq | 14,082,886 | 43,654,055 | 0.65% |
| 2023-11-16 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 16,543,301 | 51,247,722 | -0.96% |
| 2023-11-15 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | qfq | 20,474,815 | 63,957,325 | -0.32% |
| 2023-11-14 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 33,576,464 | 105,137,483 | -1.57% |
| 2023-11-13 | 3.17 | 3.28 | 3.12 | 3.18 | 3.18 | qfq | 57,772,213 | 183,472,921 | 0.32% |
| 2023-11-10 | 3.04 | 3.36 | 2.98 | 3.17 | 3.17 | qfq | 68,344,201 | 216,463,148 | 3.93% |
| 2023-11-09 | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | qfq | 19,952,985 | 60,764,909 | 0.33% |
| 2023-11-08 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 12,252,509 | 37,234,042 | -0.33% |
| 2023-11-07 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 12,606,128 | 38,541,963 | -0.65% |
| 2023-11-06 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 15,116,241 | 46,445,786 | 0.66% |
| 2023-11-03 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 14,489,200 | 44,220,174 | 0.66% |
| 2023-11-02 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 11,453,500 | 34,755,965 | -0.66% |
| 2023-11-01 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 11,553,711 | 35,239,283 | -0.33% |
| 2023-10-31 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 12,135,944 | 37,043,569 | -0.65% |
| 2023-10-30 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | qfq | 22,701,361 | 69,649,972 | -0.32% |
| 2023-10-27 | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | qfq | 29,754,786 | 91,677,227 | 0.32% |
| 2023-10-26 | 2.94 | 3.17 | 2.92 | 3.08 | 3.08 | qfq | 45,933,221 | 139,991,162 | 4.05% |
| 2023-10-25 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | qfq | 12,704,710 | 37,626,048 | 1.02% |
| 2023-10-24 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 14,973,740 | 43,634,783 | 2.09% |
| 2023-10-23 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | qfq | 18,928,012 | 54,786,628 | -3.04% |
| 2023-10-20 | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 13,061,794 | 38,741,791 | -0.34% |
| 2023-10-19 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | qfq | 16,657,100 | 49,776,553 | -1.00% |
| 2023-10-18 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | qfq | 21,168,313 | 63,873,844 | -2.28% |
| 2023-10-17 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 18,507,597 | 56,772,527 | 0.33% |
| 2023-10-16 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 35,469,871 | 108,887,777 | -2.55% |
| 2023-10-13 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 18,919,137 | 59,552,321 | -0.95% |
| 2023-10-12 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | qfq | 19,317,967 | 60,928,584 | 1.60% |
| 2023-10-11 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 22,277,327 | 69,740,004 | -0.64% |
| 2023-10-10 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 22,523,166 | 71,052,564 | -0.95% |
| 2023-10-09 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | qfq | 17,278,200 | 54,834,217 | -0.63% |
| 2023-09-28 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | qfq | 24,719,588 | 78,581,767 | 0.95% |
| 2023-09-27 | 3.17 | 3.20 | 3.16 | 3.16 | 3.16 | qfq | 26,595,200 | 84,495,066 | -0.63% |
| 2023-09-26 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 28,959,286 | 92,034,898 | -0.31% |
| 2023-09-25 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 24,098,991 | 76,690,681 | 0.00% |
| 2023-09-22 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 38,374,578 | 122,347,319 | 0.31% |
| 2023-09-21 | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 29,346,378 | 93,631,875 | -0.63% |
| 2023-09-20 | 3.30 | 3.31 | 3.18 | 3.20 | 3.20 | qfq | 65,112,582 | 209,029,054 | -2.74% |
| 2023-09-19 | 3.28 | 3.33 | 3.27 | 3.29 | 3.29 | qfq | 44,184,146 | 145,593,788 | -0.60% |
| 2023-09-18 | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 62,720,954 | 208,261,882 | -2.36% |
| 2023-09-15 | 3.48 | 3.51 | 3.35 | 3.39 | 3.39 | qfq | 99,238,703 | 337,768,367 | -4.51% |
| 2023-09-14 | 3.49 | 3.70 | 3.41 | 3.55 | 3.55 | qfq | 162,400,213 | 570,530,598 | 4.41% |
| 2023-09-13 | 3.38 | 3.51 | 3.35 | 3.40 | 3.40 | qfq | 102,728,740 | 351,401,307 | 0.89% |
| 2023-09-12 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 71,288,210 | 241,281,798 | 0.30% |
| 2023-09-11 | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | qfq | 121,825,570 | 410,672,192 | -2.61% |
| 2023-09-08 | 3.14 | 3.45 | 3.13 | 3.45 | 3.45 | qfq | 121,947,612 | 413,923,974 | 9.87% |
| 2023-09-07 | 3.31 | 3.31 | 3.13 | 3.14 | 3.14 | qfq | 51,741,863 | 165,160,754 | -5.42% |
| 2023-09-06 | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | qfq | 48,942,756 | 160,892,938 | -0.30% |
| 2023-09-05 | 3.23 | 3.43 | 3.22 | 3.33 | 3.33 | qfq | 103,712,961 | 346,625,089 | 3.74% |
| 2023-09-04 | 3.10 | 3.27 | 3.09 | 3.21 | 3.21 | qfq | 58,241,307 | 186,096,574 | 3.55% |
| 2023-09-01 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | qfq | 20,198,017 | 62,611,900 | -0.64% |
| 2023-08-31 | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 28,701,500 | 89,501,681 | 0.32% |
| 2023-08-30 | 3.18 | 3.21 | 3.11 | 3.11 | 3.11 | qfq | 24,112,820 | 75,817,294 | -2.51% |
| 2023-08-29 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 19,214,500 | 61,055,645 | 0.63% |
| 2023-08-28 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | qfq | 29,952,104 | 95,803,516 | 1.60% |
| 2023-08-25 | 3.09 | 3.17 | 3.07 | 3.12 | 3.12 | qfq | 19,874,662 | 62,150,415 | 0.65% |
| 2023-08-24 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | qfq | 17,036,000 | 53,130,186 | -1.27% |
| 2023-08-23 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 15,008,843 | 47,358,788 | -0.95% |
| 2023-08-22 | 3.20 | 3.21 | 3.13 | 3.17 | 3.17 | qfq | 21,735,380 | 68,651,166 | -0.63% |
| 2023-08-21 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | qfq | 18,723,700 | 59,978,956 | -0.93% |
| 2023-08-18 | 3.24 | 3.27 | 3.22 | 3.22 | 3.22 | qfq | 21,090,742 | 68,452,429 | -1.53% |
| 2023-08-17 | 3.27 | 3.27 | 3.17 | 3.27 | 3.27 | qfq | 42,820,973 | 137,454,244 | 0.31% |
| 2023-08-16 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 24,452,473 | 79,463,166 | 1.24% |
| 2023-08-15 | 3.21 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 16,652,103 | 53,562,335 | 0.00% |
| 2023-08-14 | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 22,715,178 | 72,463,120 | 0.94% |
| 2023-08-11 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | qfq | 28,745,600 | 92,486,116 | -2.45% |
| 2023-08-10 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 14,501,576 | 47,402,361 | 0.00% |
| 2023-08-09 | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 25,025,834 | 82,080,758 | -1.21% |
| 2023-08-08 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 25,655,203 | 85,198,731 | -1.19% |
| 2023-08-07 | 3.34 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 22,143,964 | 73,811,002 | 0.60% |
| 2023-08-04 | 3.38 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 31,221,942 | 104,632,517 | -1.19% |
| 2023-08-03 | 3.35 | 3.44 | 3.32 | 3.37 | 3.37 | qfq | 41,926,388 | 141,674,225 | 0.60% |
| 2023-08-02 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 37,585,185 | 126,118,135 | -2.05% |
| 2023-08-01 | 3.40 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 65,927,407 | 225,322,767 | 0.59% |
| 2023-07-31 | 3.33 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 47,470,070 | 160,189,122 | 1.80% |
| 2023-07-28 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 36,782,773 | 121,507,490 | 0.91% |
| 2023-07-27 | 3.34 | 3.37 | 3.31 | 3.31 | 3.31 | qfq | 31,263,455 | 104,340,287 | -0.60% |
| 2023-07-26 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | qfq | 34,075,724 | 113,588,521 | -1.48% |
| 2023-07-25 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 43,974,407 | 147,466,049 | 0.90% |
| 2023-07-24 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 30,192,807 | 100,598,688 | 0.30% |
| 2023-07-21 | 3.33 | 3.37 | 3.30 | 3.34 | 3.34 | qfq | 45,846,024 | 152,759,522 | -0.30% |
| 2023-07-20 | 3.42 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 50,497,482 | 170,746,497 | -2.05% |
| 2023-07-19 | 3.41 | 3.48 | 3.38 | 3.42 | 3.42 | qfq | 56,606,877 | 193,378,103 | -0.29% |
| 2023-07-18 | 3.52 | 3.55 | 3.40 | 3.43 | 3.43 | qfq | 79,906,337 | 274,496,964 | -3.11% |