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
正邦科技002157.SZ
最近收盘价2.902026-07-17
最近交易日2026-07-17
成交量（股）144,203,773
成交额（元）423,791,602
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-12-02 | — | bonus_share | — | — | 1.623 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.99 | 3.02 | 2.89 | 2.90 | 2.90 | qfq | 144,203,773 | 423,791,602 | -3.33% |
| 2026-07-16 | 2.99 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 145,271,921 | 434,982,544 | 0.33% |
| 2026-07-15 | 2.92 | 3.02 | 2.91 | 2.99 | 2.99 | qfq | 131,276,660 | 391,923,736 | 1.70% |
| 2026-07-14 | 2.91 | 2.94 | 2.90 | 2.94 | 2.94 | qfq | 96,673,406 | 282,676,443 | 0.34% |
| 2026-07-13 | 2.94 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 131,685,055 | 389,567,194 | -1.35% |
| 2026-07-10 | 2.89 | 3.01 | 2.83 | 2.97 | 2.97 | qfq | 173,052,047 | 511,284,748 | 1.37% |
| 2026-07-09 | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | qfq | 104,950,218 | 306,092,516 | -0.34% |
| 2026-07-08 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | qfq | 110,773,800 | 326,775,574 | -2.00% |
| 2026-07-07 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 143,354,088 | 426,989,810 | -0.66% |
| 2026-07-06 | 2.92 | 3.03 | 2.89 | 3.02 | 3.02 | qfq | 208,608,216 | 621,210,262 | 4.50% |
| 2026-07-03 | 2.94 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 113,810,797 | 330,221,713 | -1.03% |
| 2026-07-02 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | qfq | 173,045,733 | 510,529,194 | -2.34% |
| 2026-07-01 | 2.81 | 3.05 | 2.80 | 2.99 | 2.99 | qfq | 238,628,446 | 703,840,891 | 6.41% |
| 2026-06-30 | 2.87 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 112,110,915 | 318,612,531 | -2.09% |
| 2026-06-29 | 2.80 | 2.96 | 2.79 | 2.87 | 2.87 | qfq | 183,512,187 | 529,759,806 | 3.24% |
| 2026-06-26 | 2.77 | 2.85 | 2.70 | 2.78 | 2.78 | qfq | 170,199,572 | 472,643,659 | 0.36% |
| 2026-06-25 | 2.80 | 2.81 | 2.72 | 2.77 | 2.77 | qfq | 138,954,350 | 383,622,075 | -1.42% |
| 2026-06-24 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 113,542,794 | 319,875,193 | -2.43% |
| 2026-06-23 | 2.91 | 2.98 | 2.88 | 2.88 | 2.88 | qfq | 127,752,908 | 374,464,146 | -1.37% |
| 2026-06-22 | 2.88 | 2.93 | 2.79 | 2.92 | 2.92 | qfq | 162,716,243 | 462,539,436 | 0.69% |
| 2026-06-18 | 3.02 | 3.03 | 2.90 | 2.90 | 2.90 | qfq | 197,258,080 | 582,499,154 | -4.29% |
| 2026-06-17 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 88,159,237 | 267,078,944 | -0.98% |
| 2026-06-16 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 112,540,763 | 342,812,827 | -0.97% |
| 2026-06-15 | 3.10 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 122,803,151 | 379,256,381 | 0.00% |
| 2026-06-12 | 3.05 | 3.10 | 3.02 | 3.09 | 3.09 | qfq | 130,667,462 | 401,094,013 | 1.31% |
| 2026-06-11 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 113,965,631 | 346,685,789 | 0.33% |
| 2026-06-10 | 3.03 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 109,227,322 | 333,387,641 | 0.00% |
| 2026-06-09 | 3.01 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 118,639,669 | 358,738,511 | 1.00% |
| 2026-06-08 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 139,566,177 | 420,695,849 | -0.99% |
| 2026-06-05 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 131,304,331 | 399,510,295 | -0.98% |
| 2026-06-04 | 3.12 | 3.16 | 3.05 | 3.07 | 3.07 | qfq | 160,586,941 | 494,965,899 | -1.60% |
| 2026-06-03 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 137,528,588 | 428,360,664 | 0.32% |
| 2026-06-02 | 3.12 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 147,588,308 | 455,475,261 | -0.32% |
| 2026-06-01 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 148,088,707 | 462,247,600 | 0.65% |
| 2026-05-29 | 3.15 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 228,888,309 | 715,354,430 | -3.13% |
| 2026-05-28 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 144,386,850 | 458,790,603 | 0.31% |
| 2026-05-27 | 3.29 | 3.30 | 3.17 | 3.19 | 3.19 | qfq | 218,021,579 | 702,060,183 | -3.63% |
| 2026-05-26 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | qfq | 164,743,507 | 542,484,039 | 0.00% |
| 2026-05-25 | 3.25 | 3.35 | 3.23 | 3.31 | 3.31 | qfq | 188,028,189 | 618,387,785 | 1.22% |
| 2026-05-22 | 3.32 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 198,963,167 | 655,346,138 | 0.00% |
| 2026-05-21 | 3.36 | 3.43 | 3.27 | 3.27 | 3.27 | qfq | 229,688,889 | 768,760,507 | -2.97% |
| 2026-05-20 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 190,792,902 | 640,201,292 | 0.30% |
| 2026-05-19 | 3.33 | 3.38 | 3.23 | 3.36 | 3.36 | qfq | 264,263,632 | 872,974,199 | 1.20% |
| 2026-05-18 | 3.39 | 3.41 | 3.29 | 3.32 | 3.32 | qfq | 255,348,922 | 850,318,864 | -1.78% |
| 2026-05-15 | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | qfq | 307,617,815 | 1,040,780,423 | -2.31% |
| 2026-05-14 | 3.35 | 3.53 | 3.31 | 3.46 | 3.46 | qfq | 477,258,461 | 1,640,930,522 | 3.59% |
| 2026-05-13 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 211,477,617 | 707,934,208 | -1.18% |
| 2026-05-12 | 3.51 | 3.52 | 3.35 | 3.38 | 3.38 | qfq | 280,010,018 | 953,594,451 | -3.98% |
| 2026-05-11 | 3.45 | 3.61 | 3.41 | 3.52 | 3.52 | qfq | 342,262,038 | 1,209,149,585 | 2.62% |
| 2026-05-08 | 3.52 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 237,899,520 | 820,312,533 | -2.28% |
| 2026-05-07 | 3.55 | 3.68 | 3.47 | 3.51 | 3.51 | qfq | 356,483,366 | 1,262,934,513 | -0.85% |
| 2026-05-06 | 3.49 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 444,796,830 | 1,561,834,188 | 2.02% |
| 2026-04-30 | 3.27 | 3.50 | 3.24 | 3.47 | 3.47 | qfq | 578,866,393 | 1,977,530,944 | 5.15% |
| 2026-04-29 | 3.14 | 3.42 | 3.13 | 3.30 | 3.30 | qfq | 590,116,660 | 1,970,958,392 | 6.11% |
| 2026-04-28 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 201,546,133 | 624,610,558 | -0.32% |
| 2026-04-27 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 155,829,663 | 484,871,504 | -1.27% |
| 2026-04-24 | 3.25 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 213,794,253 | 678,362,585 | -2.77% |
| 2026-04-23 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 232,595,751 | 760,212,411 | -2.69% |
| 2026-04-22 | 3.30 | 3.47 | 3.30 | 3.34 | 3.34 | qfq | 350,464,411 | 1,188,185,934 | 0.30% |
| 2026-04-21 | 3.37 | 3.41 | 3.30 | 3.33 | 3.33 | qfq | 209,897,351 | 699,623,592 | -1.19% |
| 2026-04-20 | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 281,146,950 | 949,632,253 | 0.90% |
| 2026-04-17 | 3.41 | 3.44 | 3.31 | 3.34 | 3.34 | qfq | 305,942,014 | 1,027,539,824 | -2.34% |
| 2026-04-16 | 3.48 | 3.49 | 3.36 | 3.42 | 3.42 | qfq | 397,100,748 | 1,349,537,208 | -2.29% |
| 2026-04-15 | 3.54 | 3.60 | 3.43 | 3.50 | 3.50 | qfq | 691,058,099 | 2,419,509,248 | 0.29% |
| 2026-04-14 | 3.16 | 3.49 | 3.13 | 3.49 | 3.49 | qfq | 626,810,521 | 2,135,125,893 | 10.09% |
| 2026-04-13 | 3.08 | 3.20 | 3.07 | 3.17 | 3.17 | qfq | 225,912,514 | 712,538,354 | 3.26% |
| 2026-04-10 | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 99,263,006 | 306,564,283 | 0.00% |
| 2026-04-09 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 100,245,030 | 310,630,340 | -1.60% |
| 2026-04-08 | 3.07 | 3.15 | 3.05 | 3.12 | 3.12 | qfq | 164,482,918 | 510,464,546 | 2.30% |
| 2026-04-07 | 3.01 | 3.09 | 2.96 | 3.05 | 3.05 | qfq | 120,552,796 | 365,659,645 | 0.66% |
| 2026-04-03 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 115,065,742 | 347,588,353 | -1.62% |
| 2026-04-02 | 3.04 | 3.15 | 3.04 | 3.08 | 3.08 | qfq | 168,885,576 | 521,583,995 | 1.32% |
| 2026-04-01 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 86,183,300 | 262,234,726 | 0.00% |
| 2026-03-31 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 105,315,218 | 322,011,073 | -0.65% |
| 2026-03-30 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 112,365,409 | 344,546,777 | -0.97% |
| 2026-03-27 | 3.00 | 3.10 | 2.99 | 3.09 | 3.09 | qfq | 135,435,642 | 415,514,761 | 1.64% |
| 2026-03-26 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 122,197,231 | 374,826,854 | -1.62% |
| 2026-03-25 | 3.07 | 3.15 | 3.06 | 3.09 | 3.09 | qfq | 128,517,411 | 399,292,191 | 0.32% |
| 2026-03-24 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 131,778,282 | 402,988,159 | 1.32% |
| 2026-03-23 | 3.21 | 3.23 | 3.02 | 3.04 | 3.04 | qfq | 292,029,850 | 907,723,984 | -7.03% |
| 2026-03-20 | 3.28 | 3.36 | 3.25 | 3.27 | 3.27 | qfq | 190,208,777 | 628,255,787 | -0.30% |
| 2026-03-19 | 3.31 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 152,306,864 | 503,173,508 | -1.20% |
| 2026-03-18 | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 142,450,970 | 476,249,481 | -1.78% |
| 2026-03-17 | 3.40 | 3.49 | 3.37 | 3.38 | 3.38 | qfq | 196,012,300 | 673,199,572 | -0.29% |
| 2026-03-16 | 3.38 | 3.51 | 3.36 | 3.39 | 3.39 | qfq | 209,749,022 | 717,591,570 | 1.50% |
| 2026-03-13 | 3.49 | 3.50 | 3.33 | 3.34 | 3.34 | qfq | 241,060,944 | 817,453,074 | -4.30% |
| 2026-03-12 | 3.39 | 3.54 | 3.35 | 3.49 | 3.49 | qfq | 350,690,051 | 1,218,113,847 | 2.95% |
| 2026-03-11 | 3.36 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 171,464,877 | 576,599,708 | 0.59% |
| 2026-03-10 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 182,184,418 | 613,325,927 | 0.60% |
| 2026-03-09 | 3.32 | 3.40 | 3.30 | 3.35 | 3.35 | qfq | 268,977,404 | 900,462,613 | 0.90% |
| 2026-03-06 | 3.15 | 3.35 | 3.14 | 3.32 | 3.32 | qfq | 310,808,655 | 1,013,855,506 | 5.06% |
| 2026-03-05 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 121,843,713 | 386,562,383 | -0.94% |
| 2026-03-04 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | qfq | 131,178,482 | 416,553,452 | 1.27% |
| 2026-03-03 | 3.20 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 166,212,914 | 528,459,503 | -1.56% |
| 2026-03-02 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | qfq | 140,214,581 | 447,836,440 | -0.31% |
| 2026-02-27 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 109,822,923 | 350,788,524 | 1.58% |
| 2026-02-26 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 110,252,786 | 350,549,204 | -1.25% |
| 2026-02-25 | 3.17 | 3.24 | 3.16 | 3.20 | 3.20 | qfq | 119,473,938 | 383,418,383 | 1.27% |
| 2026-02-24 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | qfq | 104,008,989 | 326,370,742 | 2.60% |
| 2026-02-13 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | qfq | 108,247,262 | 337,272,011 | -1.91% |
| 2026-02-12 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 83,333,359 | 262,678,582 | -0.95% |
| 2026-02-11 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 81,378,463 | 258,045,009 | 0.32% |
| 2026-02-10 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 100,422,000 | 319,185,783 | -0.94% |
| 2026-02-09 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | qfq | 111,324,000 | 356,789,001 | -0.62% |
| 2026-02-06 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | qfq | 105,186,179 | 336,470,819 | 0.31% |
| 2026-02-05 | 3.23 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 119,672,889 | 385,630,853 | -1.23% |
| 2026-02-04 | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | qfq | 129,294,801 | 415,930,113 | 1.25% |
| 2026-02-03 | 3.19 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 125,337,304 | 398,142,287 | 2.24% |
| 2026-02-02 | 3.20 | 3.25 | 3.12 | 3.13 | 3.13 | qfq | 238,425,250 | 760,424,440 | -5.15% |
| 2026-01-30 | 3.34 | 3.43 | 3.30 | 3.30 | 3.30 | qfq | 248,556,968 | 832,934,089 | -0.90% |
| 2026-01-29 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | qfq | 212,889,748 | 713,874,916 | 0.30% |
| 2026-01-28 | 3.30 | 3.34 | 3.27 | 3.32 | 3.32 | qfq | 146,709,794 | 484,966,935 | 0.30% |
| 2026-01-27 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 195,704,375 | 645,410,873 | -2.36% |
| 2026-01-26 | 3.34 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 234,062,110 | 784,659,830 | 1.19% |
| 2026-01-23 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | qfq | 164,545,871 | 548,860,888 | 0.00% |
| 2026-01-22 | 3.28 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 152,735,908 | 508,799,969 | 1.52% |
| 2026-01-21 | 3.33 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 150,328,192 | 495,267,186 | -0.90% |
| 2026-01-20 | 3.24 | 3.46 | 3.22 | 3.33 | 3.33 | qfq | 324,860,381 | 1,088,074,687 | 2.78% |
| 2026-01-19 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 167,599,648 | 542,133,109 | 2.21% |
| 2026-01-16 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 126,316,167 | 401,086,896 | -0.94% |
| 2026-01-15 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 132,934,414 | 426,341,629 | -1.23% |
| 2026-01-14 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 228,358,220 | 733,596,382 | 1.25% |
| 2026-01-13 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 231,955,528 | 748,451,502 | -2.44% |
| 2026-01-12 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 187,891,614 | 611,357,765 | 0.31% |
| 2026-01-09 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | qfq | 156,834,311 | 513,458,955 | -0.61% |
| 2026-01-08 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 150,827,023 | 495,964,063 | -0.30% |
| 2026-01-07 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | qfq | 153,752,555 | 512,074,879 | -1.49% |
| 2026-01-06 | 3.26 | 3.35 | 3.21 | 3.35 | 3.35 | qfq | 214,154,561 | 705,186,597 | 3.08% |
| 2026-01-05 | 3.24 | 3.28 | 3.21 | 3.25 | 3.25 | qfq | 152,484,127 | 496,049,085 | 0.31% |
| 2025-12-31 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | qfq | 192,347,953 | 627,502,377 | -2.41% |
| 2025-12-30 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | qfq | 168,487,557 | 558,475,604 | 0.00% |
| 2025-12-29 | 3.40 | 3.44 | 3.28 | 3.32 | 3.32 | qfq | 359,659,886 | 1,201,372,477 | -6.74% |
| 2025-12-26 | 3.54 | 3.62 | 3.49 | 3.56 | 3.56 | qfq | 232,540,840 | 823,845,907 | 0.28% |
| 2025-12-25 | 3.43 | 3.65 | 3.39 | 3.55 | 3.55 | qfq | 297,592,988 | 1,043,084,894 | 3.50% |
| 2025-12-24 | 3.48 | 3.50 | 3.38 | 3.43 | 3.43 | qfq | 194,057,222 | 665,436,468 | -2.00% |
| 2025-12-23 | 3.58 | 3.65 | 3.49 | 3.50 | 3.50 | qfq | 223,347,753 | 795,154,767 | -2.51% |
| 2025-12-22 | 3.60 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 214,733,356 | 763,915,661 | 0.00% |
| 2025-12-19 | 3.46 | 3.64 | 3.44 | 3.59 | 3.59 | qfq | 318,352,078 | 1,121,551,675 | 3.16% |
| 2025-12-18 | 3.58 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 288,623,362 | 1,014,448,123 | -3.06% |
| 2025-12-17 | 3.71 | 3.75 | 3.48 | 3.59 | 3.59 | qfq | 427,548,995 | 1,527,428,656 | -2.18% |
| 2025-12-16 | 3.80 | 3.85 | 3.62 | 3.67 | 3.67 | qfq | 480,361,552 | 1,773,131,364 | -1.61% |
| 2025-12-15 | 3.53 | 3.93 | 3.51 | 3.73 | 3.73 | qfq | 687,482,019 | 2,590,452,906 | 4.48% |
| 2025-12-12 | 3.48 | 3.64 | 3.44 | 3.57 | 3.57 | qfq | 942,257,923 | 3,336,047,161 | 3.48% |
| 2025-12-11 | 3.14 | 3.45 | 3.12 | 3.45 | 3.45 | qfq | 642,870,034 | 2,159,673,927 | 9.87% |
| 2025-12-10 | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 185,451,284 | 583,196,656 | 1.29% |
| 2025-12-09 | 3.04 | 3.17 | 3.03 | 3.10 | 3.10 | qfq | 177,370,726 | 551,188,148 | 1.97% |
| 2025-12-08 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 123,456,878 | 371,519,698 | 1.67% |
| 2025-12-05 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 96,537,473 | 288,305,393 | 1.01% |
| 2025-12-04 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | qfq | 116,032,422 | 345,741,474 | -1.99% |
| 2025-12-03 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 144,955,075 | 441,718,320 | -2.89% |
| 2025-12-02 | 3.22 | 3.24 | 3.09 | 3.11 | 3.11 | qfq | 236,686,732 | 746,623,504 | -3.12% |
| 2025-12-01 | 3.18 | 3.25 | 3.14 | 3.21 | 3.21 | qfq | 362,861,027 | 1,158,835,112 | 5.59% |
| 2025-11-28 | 2.94 | 3.04 | 2.93 | 3.04 | 3.04 | qfq | 122,356,172 | 368,633,392 | 3.05% |
| 2025-11-27 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 66,920,471 | 197,268,531 | 0.34% |
| 2025-11-26 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 55,972,584 | 165,104,633 | -0.68% |
| 2025-11-25 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 84,128,514 | 247,363,661 | 1.02% |
| 2025-11-24 | 2.88 | 2.97 | 2.88 | 2.93 | 2.93 | qfq | 118,865,844 | 349,185,219 | 2.09% |
| 2025-11-21 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | qfq | 128,040,700 | 372,001,657 | -2.38% |
| 2025-11-20 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 83,027,983 | 244,628,901 | -1.34% |
| 2025-11-19 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | qfq | 129,113,687 | 384,039,174 | -1.65% |
| 2025-11-18 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 95,076,452 | 289,922,571 | -1.94% |
| 2025-11-17 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | qfq | 77,080,500 | 237,396,014 | 0.00% |
| 2025-11-14 | 3.11 | 3.14 | 3.09 | 3.09 | 3.09 | qfq | 83,473,000 | 259,402,221 | -0.96% |
| 2025-11-13 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | qfq | 98,361,284 | 305,105,834 | 0.00% |
| 2025-11-12 | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 122,497,246 | 381,074,208 | -0.32% |
| 2025-11-11 | 3.04 | 3.16 | 3.02 | 3.13 | 3.13 | qfq | 180,118,336 | 559,204,798 | 2.62% |
| 2025-11-10 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | qfq | 119,012,436 | 359,467,791 | 2.01% |
| 2025-11-07 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 121,223,943 | 361,399,687 | 1.36% |
| 2025-11-06 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | qfq | 69,623,073 | 204,967,174 | 0.34% |
| 2025-11-05 | 2.91 | 2.95 | 2.90 | 2.94 | 2.94 | qfq | 67,830,669 | 199,048,047 | 0.68% |
| 2025-11-04 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | qfq | 58,247,400 | 170,334,991 | -0.68% |
| 2025-11-03 | 2.90 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 67,733,189 | 197,909,263 | 1.03% |
| 2025-10-31 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 60,616,328 | 176,054,393 | 1.04% |
| 2025-10-30 | 2.91 | 2.92 | 2.88 | 2.88 | 2.88 | qfq | 95,888,912 | 277,994,879 | -1.37% |
| 2025-10-29 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | qfq | 158,491,971 | 460,480,582 | -1.35% |
| 2025-10-28 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | qfq | 59,902,089 | 177,392,024 | -0.34% |
| 2025-10-27 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 100,457,081 | 298,167,616 | 0.00% |
| 2025-10-24 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 84,713,243 | 252,130,593 | -0.34% |
| 2025-10-23 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | qfq | 79,503,411 | 235,963,550 | 0.68% |
| 2025-10-22 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | qfq | 82,497,480 | 246,131,568 | -0.34% |
| 2025-10-21 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 75,733,878 | 224,755,169 | 0.00% |
| 2025-10-20 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 65,812,680 | 194,896,076 | 0.34% |
| 2025-10-17 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 90,256,058 | 267,730,462 | -0.34% |
| 2025-10-16 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | qfq | 73,660,360 | 219,103,323 | -0.34% |
| 2025-10-15 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 99,685,410 | 297,160,804 | -1.00% |
| 2025-10-14 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | qfq | 105,643,802 | 318,620,345 | 0.33% |
| 2025-10-13 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 110,112,772 | 327,701,246 | -0.33% |
| 2025-10-10 | 3.00 | 3.06 | 3.00 | 3.01 | 3.01 | qfq | 98,818,238 | 299,353,736 | -0.33% |
| 2025-10-09 | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | qfq | 123,517,166 | 368,450,747 | 1.34% |
| 2025-09-30 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | qfq | 67,784,785 | 201,824,513 | -0.33% |
| 2025-09-29 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 95,358,623 | 283,544,703 | 0.00% |
| 2025-09-26 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 95,860,807 | 287,705,697 | 0.34% |
| 2025-09-25 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 118,966,142 | 356,760,827 | -1.00% |
| 2025-09-24 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 82,969,537 | 249,388,442 | 0.33% |
| 2025-09-23 | 3.01 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 117,567,563 | 349,826,561 | -0.33% |
| 2025-09-22 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 95,771,277 | 287,248,253 | -0.99% |
| 2025-09-19 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 98,118,575 | 298,100,274 | -0.33% |
| 2025-09-18 | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | qfq | 151,720,467 | 466,683,572 | -2.56% |
| 2025-09-17 | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | qfq | 113,324,419 | 353,073,952 | -0.32% |
| 2025-09-16 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 168,752,497 | 528,742,431 | -1.88% |
| 2025-09-15 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 196,679,640 | 626,061,662 | 0.95% |
| 2025-09-12 | 3.12 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 219,056,203 | 693,423,956 | 1.28% |
| 2025-09-11 | 3.07 | 3.15 | 3.07 | 3.13 | 3.13 | qfq | 223,283,965 | 696,865,506 | 1.62% |
| 2025-09-10 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | qfq | 114,795,724 | 350,758,701 | 0.65% |
| 2025-09-09 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | qfq | 136,911,406 | 419,854,851 | -0.33% |
| 2025-09-08 | 3.00 | 3.14 | 3.00 | 3.07 | 3.07 | qfq | 247,557,580 | 760,486,736 | 3.37% |
| 2025-09-05 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | qfq | 95,881,295 | 281,300,021 | 0.68% |
| 2025-09-04 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 121,126,177 | 357,076,149 | 0.68% |
| 2025-09-03 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 132,263,519 | 389,887,876 | -2.01% |
| 2025-09-02 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 141,938,689 | 426,408,943 | -0.33% |
| 2025-09-01 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 139,682,901 | 421,956,081 | -1.96% |
| 2025-08-29 | 3.03 | 3.12 | 3.01 | 3.06 | 3.06 | qfq | 183,542,422 | 559,463,763 | 0.66% |
| 2025-08-28 | 3.03 | 3.11 | 2.97 | 3.04 | 3.04 | qfq | 233,393,107 | 707,922,447 | 0.00% |
| 2025-08-27 | 2.97 | 3.27 | 2.97 | 3.04 | 3.04 | qfq | 437,549,801 | 1,363,157,993 | 1.67% |
| 2025-08-26 | 2.93 | 3.02 | 2.92 | 2.99 | 2.99 | qfq | 217,254,790 | 646,631,241 | 1.70% |
| 2025-08-25 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | qfq | 118,286,804 | 347,176,249 | 0.68% |
| 2025-08-22 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 116,419,804 | 338,211,224 | 0.69% |
| 2025-08-21 | 2.88 | 2.93 | 2.87 | 2.90 | 2.90 | qfq | 128,968,261 | 374,222,528 | 1.05% |
| 2025-08-20 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | qfq | 69,127,079 | 197,549,057 | 0.70% |
| 2025-08-19 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 97,729,542 | 279,199,573 | 0.00% |
| 2025-08-18 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 86,970,469 | 248,152,504 | 0.71% |
| 2025-08-15 | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | qfq | 72,491,286 | 204,708,402 | 0.35% |
| 2025-08-14 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | qfq | 78,392,142 | 222,917,683 | -1.40% |
| 2025-08-13 | 2.86 | 2.86 | 2.83 | 2.86 | 2.86 | qfq | 78,204,085 | 222,783,100 | 0.00% |
| 2025-08-12 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 62,187,470 | 178,338,292 | -0.69% |
| 2025-08-11 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 80,775,121 | 232,494,505 | 0.00% |
| 2025-08-08 | 2.85 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 61,007,215 | 175,024,715 | 1.05% |
| 2025-08-07 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 65,766,976 | 186,820,887 | 0.71% |
| 2025-08-06 | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | qfq | 38,391,700 | 108,569,797 | -0.35% |
| 2025-08-05 | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 57,785,374 | 164,155,607 | 0.71% |
| 2025-08-04 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 66,819,949 | 187,966,025 | 0.00% |
| 2025-08-01 | 2.83 | 2.86 | 2.82 | 2.82 | 2.82 | qfq | 61,282,318 | 173,906,916 | -0.35% |
| 2025-07-31 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 105,236,778 | 298,831,348 | -2.08% |
| 2025-07-30 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 68,233,714 | 197,641,058 | 0.35% |
| 2025-07-29 | 2.89 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 67,809,612 | 194,006,823 | -0.35% |
| 2025-07-28 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | qfq | 64,840,553 | 188,093,501 | -1.03% |
| 2025-07-25 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 107,932,275 | 316,756,770 | 0.00% |
| 2025-07-24 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 106,353,868 | 309,066,556 | 0.69% |
| 2025-07-23 | 2.97 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 158,793,338 | 466,209,107 | -1.02% |
| 2025-07-22 | 2.86 | 2.94 | 2.84 | 2.93 | 2.93 | qfq | 169,536,069 | 490,434,135 | 2.09% |
| 2025-07-21 | 2.82 | 2.87 | 2.81 | 2.87 | 2.87 | qfq | 127,193,304 | 362,543,131 | 1.77% |
| 2025-07-18 | 2.81 | 2.84 | 2.80 | 2.82 | 2.82 | qfq | 77,803,161 | 219,755,315 | 0.71% |
| 2025-07-17 | 2.81 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 45,461,928 | 127,418,413 | -0.36% |
| 2025-07-16 | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | qfq | 53,080,011 | 148,411,521 | 1.08% |
| 2025-07-15 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 72,839,037 | 203,248,540 | -1.42% |
| 2025-07-14 | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | qfq | 62,868,959 | 177,553,670 | 0.00% |
| 2025-07-11 | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | qfq | 107,290,453 | 304,811,387 | -0.70% |
| 2025-07-10 | 2.81 | 2.85 | 2.81 | 2.84 | 2.84 | qfq | 89,515,711 | 253,746,098 | 1.43% |
| 2025-07-09 | 2.79 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 74,424,574 | 209,082,753 | 0.00% |
| 2025-07-08 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 61,895,766 | 171,948,005 | 1.08% |
| 2025-07-07 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | qfq | 46,403,800 | 128,701,468 | -1.07% |
| 2025-07-04 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 83,641,550 | 232,860,262 | 1.08% |
| 2025-07-03 | 2.76 | 2.78 | 2.76 | 2.77 | 2.77 | qfq | 45,931,700 | 127,087,272 | 0.36% |
| 2025-07-02 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | qfq | 62,505,405 | 171,938,822 | 1.10% |
| 2025-07-01 | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | qfq | 24,862,926 | 68,020,607 | 0.00% |
| 2025-06-30 | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | qfq | 32,652,023 | 89,075,526 | 0.37% |
| 2025-06-27 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | qfq | 32,863,000 | 89,623,439 | -0.37% |
| 2025-06-26 | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | qfq | 44,483,622 | 121,294,824 | 0.00% |
| 2025-06-25 | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | qfq | 45,154,200 | 122,961,866 | 0.00% |
| 2025-06-24 | 2.71 | 2.73 | 2.70 | 2.73 | 2.73 | qfq | 36,666,729 | 99,738,379 | 0.74% |
| 2025-06-23 | 2.69 | 2.71 | 2.67 | 2.71 | 2.71 | qfq | 33,124,289 | 89,185,039 | 0.37% |
| 2025-06-20 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 49,521,900 | 133,791,259 | 0.00% |
| 2025-06-19 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 59,049,605 | 159,925,418 | -1.10% |
| 2025-06-18 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | qfq | 59,824,500 | 163,327,776 | -0.73% |
| 2025-06-17 | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | qfq | 46,512,789 | 128,155,166 | 0.00% |
| 2025-06-16 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | qfq | 66,418,127 | 182,980,802 | -0.72% |
| 2025-06-13 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | qfq | 60,524,913 | 168,193,574 | -0.72% |
| 2025-06-12 | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 65,134,575 | 182,538,549 | -1.06% |
| 2025-06-11 | 2.77 | 2.84 | 2.76 | 2.82 | 2.82 | qfq | 129,883,200 | 364,507,108 | 1.81% |
| 2025-06-10 | 2.78 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 66,568,000 | 184,451,757 | -0.36% |
| 2025-06-09 | 2.76 | 2.79 | 2.76 | 2.78 | 2.78 | qfq | 62,903,292 | 174,897,751 | 0.72% |
| 2025-06-06 | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | qfq | 60,041,791 | 166,461,715 | -0.36% |
| 2025-06-05 | 2.80 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 88,637,379 | 245,973,155 | -1.07% |
| 2025-06-04 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 59,919,951 | 167,632,003 | -0.36% |
| 2025-06-03 | 2.80 | 2.82 | 2.74 | 2.81 | 2.81 | qfq | 99,641,381 | 278,562,203 | -0.35% |
| 2025-05-30 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 87,744,817 | 247,367,481 | 1.44% |
| 2025-05-29 | 2.77 | 2.79 | 2.77 | 2.78 | 2.78 | qfq | 52,356,691 | 145,579,006 | 0.00% |
| 2025-05-28 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 38,216,000 | 106,359,715 | -0.71% |
| 2025-05-27 | 2.78 | 2.81 | 2.78 | 2.80 | 2.80 | qfq | 44,331,385 | 124,135,892 | 0.72% |
| 2025-05-26 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 45,379,100 | 126,703,602 | -0.71% |
| 2025-05-23 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | qfq | 40,731,892 | 114,868,968 | -0.71% |
| 2025-05-22 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 53,898,000 | 152,541,503 | -1.40% |
| 2025-05-21 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | qfq | 51,235,200 | 146,686,612 | -0.35% |
| 2025-05-20 | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 63,061,979 | 180,888,324 | 0.00% |
| 2025-05-19 | 2.85 | 2.87 | 2.83 | 2.87 | 2.87 | qfq | 63,184,766 | 180,356,842 | 1.06% |
| 2025-05-16 | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | qfq | 85,736,974 | 242,578,637 | 1.07% |
| 2025-05-15 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 65,308,000 | 183,385,108 | 0.00% |
| 2025-05-14 | 2.78 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 70,922,029 | 197,706,650 | 1.08% |
| 2025-05-13 | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | qfq | 44,213,902 | 122,799,721 | 0.36% |
| 2025-05-12 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 64,852,890 | 179,584,130 | -0.72% |
| 2025-05-09 | 2.79 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 86,655,127 | 242,781,964 | 0.36% |
| 2025-05-08 | 2.79 | 2.79 | 2.77 | 2.78 | 2.78 | qfq | 60,764,760 | 168,919,083 | -0.36% |
| 2025-05-07 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 85,246,600 | 238,343,503 | -0.36% |
| 2025-05-06 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 62,487,656 | 174,011,901 | 1.45% |
| 2025-04-30 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | qfq | 35,130,700 | 96,960,489 | 0.36% |
| 2025-04-29 | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | qfq | 46,001,999 | 126,131,332 | 0.36% |
| 2025-04-28 | 2.77 | 2.78 | 2.74 | 2.74 | 2.74 | qfq | 48,210,103 | 132,563,008 | -1.08% |
| 2025-04-25 | 2.78 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 64,534,601 | 179,035,651 | 0.36% |
| 2025-04-24 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | qfq | 66,403,203 | 183,819,409 | 0.00% |
| 2025-04-23 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 77,863,633 | 214,773,395 | -0.72% |
| 2025-04-22 | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | qfq | 39,583,682 | 110,044,621 | 0.00% |
| 2025-04-21 | 2.78 | 2.79 | 2.77 | 2.78 | 2.78 | qfq | 41,849,225 | 116,310,951 | 0.00% |
| 2025-04-18 | 2.80 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 34,171,800 | 95,031,010 | -0.71% |
| 2025-04-17 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 42,651,200 | 119,409,176 | -0.71% |
| 2025-04-16 | 2.79 | 2.82 | 2.77 | 2.82 | 2.82 | qfq | 63,559,641 | 177,627,965 | 0.71% |
| 2025-04-15 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 66,864,103 | 187,382,007 | -1.06% |
| 2025-04-14 | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 91,754,886 | 260,291,727 | 0.00% |
| 2025-04-11 | 2.88 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 140,155,400 | 398,523,379 | -2.75% |
| 2025-04-10 | 2.86 | 2.94 | 2.81 | 2.91 | 2.91 | qfq | 222,578,827 | 645,695,837 | 0.34% |
| 2025-04-09 | 2.90 | 3.05 | 2.83 | 2.90 | 2.90 | qfq | 255,476,043 | 743,594,454 | 0.00% |
| 2025-04-08 | 2.69 | 2.91 | 2.69 | 2.90 | 2.90 | qfq | 265,605,597 | 750,673,223 | 7.81% |
| 2025-04-07 | 2.79 | 2.88 | 2.65 | 2.69 | 2.69 | qfq | 203,584,253 | 568,004,209 | -4.95% |
| 2025-04-03 | 2.78 | 2.85 | 2.78 | 2.83 | 2.83 | qfq | 69,438,663 | 195,969,097 | 1.43% |
| 2025-04-02 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 30,580,753 | 85,330,521 | -0.36% |
| 2025-04-01 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 36,430,335 | 101,733,774 | 1.08% |
| 2025-03-31 | 2.80 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 60,716,353 | 168,593,994 | -1.42% |
| 2025-03-28 | 2.83 | 2.83 | 2.80 | 2.81 | 2.81 | qfq | 49,845,500 | 140,238,844 | -0.71% |
| 2025-03-27 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | qfq | 40,158,939 | 113,988,877 | -0.70% |
| 2025-03-26 | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | qfq | 71,327,915 | 203,281,640 | 0.71% |
| 2025-03-25 | 2.80 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 49,966,857 | 140,718,578 | 0.35% |
| 2025-03-24 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | qfq | 55,996,765 | 157,693,837 | -1.40% |
| 2025-03-21 | 2.84 | 2.87 | 2.81 | 2.86 | 2.86 | qfq | 90,421,900 | 256,538,800 | 0.00% |
| 2025-03-20 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | qfq | 46,124,649 | 132,171,758 | 0.00% |
| 2025-03-19 | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | qfq | 47,042,306 | 134,766,035 | -0.69% |
| 2025-03-18 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 72,543,028 | 208,681,138 | -1.03% |
| 2025-03-17 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 88,867,400 | 259,764,970 | 0.34% |
| 2025-03-14 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | qfq | 59,604,126 | 171,855,416 | 1.40% |
| 2025-03-13 | 2.88 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 50,789,033 | 145,918,609 | -0.69% |
| 2025-03-12 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | qfq | 64,592,354 | 186,608,491 | -1.37% |
| 2025-03-11 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | qfq | 116,775,199 | 338,945,207 | 1.74% |
| 2025-03-10 | 2.88 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 73,619,713 | 212,418,792 | 1.06% |
| 2025-03-07 | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | qfq | 47,677,302 | 135,156,551 | 0.00% |
| 2025-03-06 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 45,566,790 | 129,263,742 | 0.00% |
| 2025-03-05 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 42,828,083 | 121,744,707 | -1.05% |
| 2025-03-04 | 2.82 | 2.88 | 2.80 | 2.87 | 2.87 | qfq | 54,216,936 | 153,651,223 | 1.41% |
| 2025-03-03 | 2.82 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 44,207,712 | 124,952,012 | 0.35% |
| 2025-02-28 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 56,355,800 | 160,194,621 | -1.40% |
| 2025-02-27 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 51,495,807 | 147,417,380 | -1.04% |
| 2025-02-26 | 2.90 | 2.90 | 2.86 | 2.89 | 2.89 | qfq | 55,556,707 | 160,034,031 | 0.00% |
| 2025-02-25 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | qfq | 66,699,901 | 193,128,747 | -1.37% |
| 2025-02-24 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 111,566,882 | 327,661,682 | 1.74% |
| 2025-02-21 | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 59,136,600 | 170,608,558 | 0.00% |
| 2025-02-20 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 60,742,646 | 175,338,608 | -1.03% |
| 2025-02-19 | 2.83 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 110,085,447 | 316,697,253 | 2.11% |
| 2025-02-18 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 87,703,126 | 252,187,481 | -2.40% |
| 2025-02-17 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | qfq | 108,554,480 | 313,904,951 | 0.69% |
| 2025-02-14 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | qfq | 139,773,735 | 409,016,254 | -3.01% |
| 2025-02-13 | 2.79 | 3.07 | 2.78 | 2.99 | 2.99 | qfq | 277,327,237 | 815,762,345 | 7.17% |
| 2025-02-12 | 2.78 | 2.79 | 2.76 | 2.79 | 2.79 | qfq | 52,681,642 | 146,138,253 | 0.36% |
| 2025-02-11 | 2.83 | 2.84 | 2.77 | 2.78 | 2.78 | qfq | 58,536,552 | 163,085,203 | -1.77% |
| 2025-02-10 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | qfq | 56,270,022 | 158,664,147 | 0.35% |
| 2025-02-07 | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | qfq | 71,526,911 | 201,378,962 | 1.08% |
| 2025-02-06 | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | qfq | 46,697,459 | 129,544,001 | 0.36% |
| 2025-02-05 | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | qfq | 46,699,967 | 129,367,880 | 1.09% |
| 2025-01-27 | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 43,904,862 | 121,271,248 | 0.36% |
| 2025-01-24 | 2.75 | 2.76 | 2.73 | 2.74 | 2.74 | qfq | 43,727,237 | 119,968,638 | -0.36% |
| 2025-01-23 | 2.78 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 49,636,900 | 137,956,664 | -0.36% |
| 2025-01-22 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | qfq | 40,810,417 | 112,910,603 | -1.43% |
| 2025-01-21 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 46,611,300 | 130,841,156 | -0.71% |
| 2025-01-20 | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | qfq | 49,601,500 | 140,776,316 | -0.70% |
| 2025-01-17 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 59,376,395 | 167,856,574 | 1.07% |
| 2025-01-16 | 2.80 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 51,117,558 | 144,244,658 | 0.72% |
| 2025-01-15 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 54,121,600 | 151,869,032 | -2.11% |
| 2025-01-14 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | qfq | 61,622,251 | 173,744,002 | 2.52% |
| 2025-01-13 | 2.74 | 2.79 | 2.71 | 2.78 | 2.78 | qfq | 47,059,636 | 129,598,571 | 0.72% |
| 2025-01-10 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | qfq | 49,100,773 | 136,822,605 | -2.47% |
| 2025-01-09 | 2.86 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 42,525,737 | 120,805,627 | -0.35% |
| 2025-01-08 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | qfq | 63,828,516 | 181,150,533 | 0.35% |
| 2025-01-07 | 2.81 | 2.83 | 2.79 | 2.83 | 2.83 | qfq | 45,870,520 | 128,811,522 | 0.71% |
| 2025-01-06 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 55,576,143 | 155,751,687 | 0.36% |
| 2025-01-03 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 79,889,954 | 225,585,235 | -1.75% |
| 2025-01-02 | 2.92 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 79,213,568 | 228,852,957 | -2.40% |
| 2024-12-31 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | qfq | 72,589,600 | 214,303,437 | -2.34% |
| 2024-12-30 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 60,204,550 | 179,853,154 | -1.32% |
| 2024-12-27 | 2.95 | 3.05 | 2.94 | 3.03 | 3.03 | qfq | 102,780,451 | 309,133,427 | 2.71% |
| 2024-12-26 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 56,956,499 | 168,934,510 | -0.67% |
| 2024-12-25 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | qfq | 62,920,848 | 187,959,558 | -1.98% |
| 2024-12-24 | 3.01 | 3.06 | 2.98 | 3.03 | 3.03 | qfq | 82,031,311 | 246,692,053 | 0.66% |
| 2024-12-23 | 3.06 | 3.14 | 2.99 | 3.01 | 3.01 | qfq | 130,379,779 | 397,407,987 | -1.31% |
| 2024-12-20 | 3.04 | 3.12 | 3.02 | 3.05 | 3.05 | qfq | 126,836,482 | 388,278,714 | 0.33% |
| 2024-12-19 | 2.99 | 3.05 | 2.96 | 3.04 | 3.04 | qfq | 91,241,572 | 274,493,437 | 0.66% |
| 2024-12-18 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 99,046,532 | 300,665,328 | -0.66% |
| 2024-12-17 | 3.10 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 119,202,000 | 364,048,208 | -1.94% |
| 2024-12-16 | 3.15 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 128,100,094 | 400,997,109 | -1.59% |
| 2024-12-13 | 3.25 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 193,725,752 | 617,440,509 | -2.78% |
| 2024-12-12 | 3.17 | 3.25 | 3.12 | 3.24 | 3.24 | qfq | 230,549,001 | 738,323,394 | 2.53% |
| 2024-12-11 | 3.07 | 3.19 | 3.05 | 3.16 | 3.16 | qfq | 201,569,693 | 633,698,217 | 2.27% |
| 2024-12-10 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 211,558,162 | 659,789,816 | 0.98% |
| 2024-12-09 | 3.20 | 3.21 | 3.03 | 3.06 | 3.06 | qfq | 342,451,664 | 1,059,878,764 | -6.13% |
| 2024-12-06 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 109,502,048 | 355,099,582 | 0.93% |
| 2024-12-05 | 3.20 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 92,017,743 | 295,780,219 | 0.00% |
| 2024-12-04 | 3.31 | 3.33 | 3.22 | 3.23 | 3.23 | qfq | 124,997,540 | 409,141,679 | -3.58% |
| 2024-12-03 | 3.41 | 3.46 | 3.34 | 3.35 | 3.35 | qfq | 136,845,608 | 462,660,625 | -1.47% |
| 2024-12-02 | 3.38 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 151,858,620 | 515,505,441 | -1.16% |
| 2024-11-29 | 3.43 | 3.47 | 3.35 | 3.44 | 3.44 | qfq | 158,605,382 | 542,552,782 | -0.29% |
| 2024-11-28 | 3.36 | 3.48 | 3.32 | 3.45 | 3.45 | qfq | 187,874,184 | 644,977,187 | 2.68% |
| 2024-11-27 | 3.27 | 3.39 | 3.20 | 3.36 | 3.36 | qfq | 184,491,834 | 612,311,666 | 4.02% |
| 2024-11-26 | 3.20 | 3.29 | 3.19 | 3.23 | 3.23 | qfq | 122,199,122 | 396,916,637 | 0.31% |
| 2024-11-25 | 3.07 | 3.32 | 3.06 | 3.22 | 3.22 | qfq | 190,020,825 | 607,607,435 | 4.55% |
| 2024-11-22 | 3.19 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 101,496,415 | 319,004,053 | -3.14% |
| 2024-11-21 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 70,873,987 | 224,959,469 | 0.32% |
| 2024-11-20 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 76,126,887 | 239,986,006 | 0.32% |
| 2024-11-19 | 3.10 | 3.16 | 3.07 | 3.16 | 3.16 | qfq | 77,533,225 | 241,855,690 | 1.28% |
| 2024-11-18 | 3.18 | 3.21 | 3.10 | 3.12 | 3.12 | qfq | 94,395,808 | 296,427,680 | -1.27% |
| 2024-11-15 | 3.24 | 3.27 | 3.15 | 3.16 | 3.16 | qfq | 98,953,591 | 317,872,422 | -2.47% |
| 2024-11-14 | 3.26 | 3.32 | 3.23 | 3.24 | 3.24 | qfq | 102,662,238 | 335,485,325 | -1.22% |
| 2024-11-13 | 3.30 | 3.33 | 3.22 | 3.28 | 3.28 | qfq | 137,186,263 | 448,834,944 | -1.80% |
| 2024-11-12 | 3.39 | 3.45 | 3.30 | 3.34 | 3.34 | qfq | 209,988,280 | 708,875,279 | -2.34% |
| 2024-11-11 | 3.45 | 3.54 | 3.36 | 3.42 | 3.42 | qfq | 227,130,785 | 780,218,339 | -0.87% |
| 2024-11-08 | 3.39 | 3.69 | 3.35 | 3.45 | 3.45 | qfq | 366,826,528 | 1,283,933,868 | 2.99% |
| 2024-11-07 | 3.27 | 3.40 | 3.24 | 3.35 | 3.35 | qfq | 238,113,933 | 794,563,972 | 1.82% |
| 2024-11-06 | 3.23 | 3.30 | 3.17 | 3.29 | 3.29 | qfq | 172,894,955 | 560,621,888 | 1.86% |
| 2024-11-05 | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 160,855,882 | 514,043,791 | 1.57% |
| 2024-11-04 | 3.05 | 3.23 | 2.99 | 3.18 | 3.18 | qfq | 178,592,505 | 561,211,862 | 4.61% |
| 2024-11-01 | 3.01 | 3.10 | 3.00 | 3.04 | 3.04 | qfq | 130,034,150 | 396,119,875 | 1.00% |
| 2024-10-31 | 3.00 | 3.05 | 2.97 | 3.01 | 3.01 | qfq | 132,198,869 | 397,664,382 | 0.33% |
| 2024-10-30 | 2.97 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 106,850,442 | 319,458,542 | 1.69% |
| 2024-10-29 | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 80,621,726 | 240,140,012 | -2.64% |
| 2024-10-28 | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | qfq | 105,860,768 | 317,283,127 | 2.36% |
| 2024-10-25 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 81,833,573 | 240,775,148 | 1.72% |
| 2024-10-24 | 2.93 | 2.96 | 2.89 | 2.91 | 2.91 | qfq | 49,893,453 | 145,760,931 | -1.36% |
| 2024-10-23 | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 77,972,005 | 229,803,587 | 0.00% |
| 2024-10-22 | 2.87 | 2.98 | 2.85 | 2.95 | 2.95 | qfq | 94,307,136 | 275,213,909 | 2.43% |
| 2024-10-21 | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 72,526,266 | 209,110,064 | -0.69% |
| 2024-10-18 | 2.85 | 2.93 | 2.81 | 2.90 | 2.90 | qfq | 82,947,739 | 237,891,749 | 1.75% |
| 2024-10-17 | 2.90 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 58,537,533 | 168,454,023 | -1.72% |
| 2024-10-16 | 2.89 | 2.95 | 2.86 | 2.90 | 2.90 | qfq | 56,881,500 | 165,021,829 | -0.68% |
| 2024-10-15 | 2.93 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 67,551,462 | 198,508,082 | -1.02% |
| 2024-10-14 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | qfq | 73,079,595 | 213,628,613 | 2.43% |
| 2024-10-11 | 2.97 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 74,947,162 | 217,990,828 | -4.00% |
| 2024-10-10 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 136,694,076 | 414,905,775 | 2.74% |
| 2024-10-09 | 3.18 | 3.18 | 2.91 | 2.92 | 2.92 | qfq | 159,080,506 | 481,012,137 | -9.32% |
| 2024-10-08 | 3.39 | 3.40 | 3.05 | 3.22 | 3.22 | qfq | 263,946,491 | 854,372,260 | 4.21% |
| 2024-09-30 | 2.93 | 3.11 | 2.89 | 3.09 | 3.09 | qfq | 189,649,330 | 571,486,351 | 8.42% |
| 2024-09-27 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | qfq | 95,978,734 | 270,773,295 | 4.40% |
| 2024-09-26 | 2.66 | 2.73 | 2.64 | 2.73 | 2.73 | qfq | 52,102,460 | 140,524,638 | 2.25% |
| 2024-09-25 | 2.66 | 2.74 | 2.66 | 2.67 | 2.67 | qfq | 51,841,641 | 140,152,681 | 0.38% |
| 2024-09-24 | 2.62 | 2.66 | 2.61 | 2.66 | 2.66 | qfq | 35,146,467 | 92,737,610 | 1.92% |
| 2024-09-23 | 2.57 | 2.66 | 2.56 | 2.61 | 2.61 | qfq | 38,621,900 | 101,367,817 | 0.77% |
| 2024-09-20 | 2.54 | 2.59 | 2.50 | 2.59 | 2.59 | qfq | 46,249,159 | 118,317,862 | 1.57% |
| 2024-09-19 | 2.49 | 2.58 | 2.49 | 2.55 | 2.55 | qfq | 38,903,021 | 98,911,180 | 3.24% |
| 2024-09-18 | 2.50 | 2.51 | 2.42 | 2.47 | 2.47 | qfq | 30,279,608 | 74,260,878 | -0.80% |
| 2024-09-13 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 22,262,397 | 55,867,492 | -1.97% |
| 2024-09-12 | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | qfq | 15,910,758 | 40,647,057 | -0.39% |
| 2024-09-11 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 16,439,000 | 42,152,770 | -1.54% |
| 2024-09-10 | 2.60 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 21,054,665 | 54,407,355 | 0.00% |
| 2024-09-09 | 2.58 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 25,007,236 | 64,581,709 | 0.39% |
| 2024-09-06 | 2.60 | 2.61 | 2.58 | 2.58 | 2.58 | qfq | 15,153,823 | 39,218,097 | -0.77% |
| 2024-09-05 | 2.59 | 2.62 | 2.59 | 2.60 | 2.60 | qfq | 16,425,480 | 42,760,557 | 0.39% |
| 2024-09-04 | 2.62 | 2.63 | 2.59 | 2.59 | 2.59 | qfq | 22,828,700 | 59,435,260 | -1.52% |
| 2024-09-03 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 20,892,551 | 54,835,330 | 0.38% |
| 2024-09-02 | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | qfq | 23,746,774 | 62,838,924 | -1.13% |
| 2024-08-30 | 2.61 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 34,696,708 | 92,014,431 | 1.15% |
| 2024-08-29 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | qfq | 15,184,244 | 39,670,106 | 0.38% |
| 2024-08-28 | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 13,716,078 | 35,815,039 | -0.38% |
| 2024-08-27 | 2.66 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 21,269,100 | 55,773,195 | -1.87% |
| 2024-08-26 | 2.62 | 2.68 | 2.61 | 2.67 | 2.67 | qfq | 23,979,773 | 63,581,458 | 1.91% |
| 2024-08-23 | 2.62 | 2.62 | 2.57 | 2.62 | 2.62 | qfq | 29,290,949 | 76,125,117 | -0.38% |
| 2024-08-22 | 2.67 | 2.68 | 2.63 | 2.63 | 2.63 | qfq | 21,755,903 | 57,636,565 | -1.50% |
| 2024-08-21 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 16,323,538 | 43,550,317 | 0.00% |
| 2024-08-20 | 2.72 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 28,371,435 | 76,131,215 | -1.84% |
| 2024-08-19 | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | qfq | 17,023,904 | 46,470,413 | -0.73% |
| 2024-08-16 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 36,342,157 | 99,983,872 | -2.14% |
| 2024-08-15 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 25,733,327 | 71,864,137 | 0.72% |
| 2024-08-14 | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 28,456,022 | 79,360,031 | -1.77% |
| 2024-08-13 | 2.82 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 49,148,683 | 139,046,712 | 0.00% |
| 2024-08-12 | 2.76 | 2.89 | 2.76 | 2.83 | 2.83 | qfq | 57,987,491 | 164,348,948 | 2.54% |
| 2024-08-09 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 25,288,600 | 70,299,561 | -1.08% |
| 2024-08-08 | 2.75 | 2.84 | 2.73 | 2.79 | 2.79 | qfq | 38,333,078 | 106,775,202 | 1.09% |
| 2024-08-07 | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 27,294,026 | 75,821,861 | -2.13% |
| 2024-08-06 | 2.82 | 2.86 | 2.77 | 2.82 | 2.82 | qfq | 35,279,569 | 99,094,636 | 0.00% |
| 2024-08-05 | 2.85 | 2.90 | 2.80 | 2.82 | 2.82 | qfq | 53,627,216 | 152,913,513 | -0.70% |
| 2024-08-02 | 2.79 | 2.93 | 2.78 | 2.84 | 2.84 | qfq | 62,395,979 | 178,399,317 | 1.43% |
| 2024-08-01 | 2.81 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 30,931,500 | 87,251,222 | -0.36% |
| 2024-07-31 | 2.71 | 2.82 | 2.69 | 2.81 | 2.81 | qfq | 43,935,435 | 121,718,133 | 3.69% |
| 2024-07-30 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 21,979,386 | 59,446,186 | 0.37% |
| 2024-07-29 | 2.73 | 2.76 | 2.69 | 2.70 | 2.70 | qfq | 24,540,773 | 66,508,948 | -0.37% |
| 2024-07-26 | 2.67 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 29,903,353 | 80,531,308 | 1.50% |
| 2024-07-25 | 2.67 | 2.72 | 2.63 | 2.67 | 2.67 | qfq | 43,375,842 | 116,190,228 | -0.74% |
| 2024-07-24 | 2.76 | 2.78 | 2.68 | 2.69 | 2.69 | qfq | 41,734,815 | 113,768,448 | -3.58% |
| 2024-07-23 | 2.83 | 2.86 | 2.77 | 2.79 | 2.79 | qfq | 34,362,829 | 96,894,300 | -1.76% |
| 2024-07-22 | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 25,344,612 | 71,673,576 | -0.35% |
| 2024-07-19 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 39,260,327 | 111,977,835 | -1.72% |
| 2024-07-18 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 40,971,565 | 118,478,404 | -1.69% |
| 2024-07-17 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 33,872,089 | 99,894,685 | 0.68% |
| 2024-07-16 | 2.92 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 35,807,169 | 105,099,060 | -0.34% |
| 2024-07-15 | 2.90 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 43,733,021 | 128,363,190 | 1.03% |
| 2024-07-12 | 2.92 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 29,106,378 | 85,089,477 | -0.68% |
| 2024-07-11 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 37,801,244 | 110,556,760 | 1.74% |
| 2024-07-10 | 2.87 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 31,173,141 | 90,095,724 | 0.00% |
| 2024-07-09 | 2.88 | 2.89 | 2.78 | 2.88 | 2.88 | qfq | 45,541,720 | 129,219,921 | 0.00% |
| 2024-07-08 | 2.91 | 2.96 | 2.87 | 2.88 | 2.88 | qfq | 35,155,777 | 102,199,347 | -1.03% |
| 2024-07-05 | 2.88 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 29,292,599 | 84,483,368 | 1.04% |
| 2024-07-04 | 2.92 | 2.95 | 2.88 | 2.88 | 2.88 | qfq | 34,485,268 | 99,926,139 | -2.04% |
| 2024-07-03 | 2.97 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 29,323,703 | 86,343,811 | -1.01% |
| 2024-07-02 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 45,395,166 | 135,753,156 | -1.98% |
| 2024-07-01 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | qfq | 67,669,183 | 202,637,143 | 4.48% |
| 2024-06-28 | 2.90 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 51,495,557 | 150,200,109 | -0.68% |
| 2024-06-27 | 3.00 | 3.04 | 2.92 | 2.92 | 2.92 | qfq | 54,359,066 | 161,804,637 | -3.63% |
| 2024-06-26 | 3.00 | 3.04 | 2.93 | 3.03 | 3.03 | qfq | 63,027,512 | 187,938,808 | 0.66% |
| 2024-06-25 | 3.01 | 3.04 | 2.96 | 3.01 | 3.01 | qfq | 57,718,649 | 173,600,948 | -0.33% |
| 2024-06-24 | 3.12 | 3.14 | 3.00 | 3.02 | 3.02 | qfq | 90,602,895 | 276,464,881 | -5.33% |
| 2024-06-21 | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 45,803,822 | 146,554,220 | -0.93% |
| 2024-06-20 | 3.23 | 3.31 | 3.16 | 3.22 | 3.22 | qfq | 79,225,399 | 256,676,535 | -0.92% |
| 2024-06-19 | 3.35 | 3.38 | 3.24 | 3.25 | 3.25 | qfq | 93,343,350 | 308,271,747 | -4.13% |
| 2024-06-18 | 3.44 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 65,047,370 | 222,191,316 | 0.00% |
| 2024-06-17 | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 61,096,037 | 208,640,404 | -1.17% |
| 2024-06-14 | 3.42 | 3.48 | 3.36 | 3.43 | 3.43 | qfq | 106,747,977 | 365,190,145 | -1.72% |
| 2024-06-13 | 3.29 | 3.62 | 3.22 | 3.49 | 3.49 | qfq | 193,681,583 | 667,798,105 | 4.49% |
| 2024-06-12 | 3.45 | 3.62 | 3.31 | 3.34 | 3.34 | qfq | 303,413,626 | 1,051,037,678 | 1.52% |
| 2024-06-07 | 3.23 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 51,600,571 | 168,180,620 | 2.49% |
| 2024-06-06 | 3.26 | 3.32 | 3.18 | 3.21 | 3.21 | qfq | 54,966,948 | 177,892,397 | -1.83% |
| 2024-06-05 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | qfq | 46,278,262 | 152,141,289 | -0.30% |
| 2024-06-04 | 3.15 | 3.29 | 3.06 | 3.28 | 3.28 | qfq | 86,409,199 | 273,369,003 | 2.18% |
| 2024-06-03 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | qfq | 95,970,662 | 312,970,642 | -5.03% |
| 2024-05-31 | 3.35 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 72,705,979 | 245,721,172 | -0.88% |
| 2024-05-30 | 3.26 | 3.41 | 3.25 | 3.41 | 3.41 | qfq | 95,605,027 | 317,484,764 | 4.92% |
| 2024-05-29 | 3.33 | 3.48 | 3.19 | 3.25 | 3.25 | qfq | 131,114,299 | 438,845,637 | -2.40% |
| 2024-05-28 | 3.18 | 3.34 | 3.16 | 3.33 | 3.33 | qfq | 84,007,208 | 275,576,932 | 4.72% |
| 2024-05-27 | 3.16 | 3.20 | 3.12 | 3.18 | 3.18 | qfq | 54,903,672 | 173,833,807 | -0.93% |
| 2024-05-24 | 3.12 | 3.25 | 3.11 | 3.21 | 3.21 | qfq | 80,401,152 | 256,814,318 | 2.56% |
| 2024-05-23 | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | qfq | 75,367,700 | 234,165,359 | -0.95% |
| 2024-05-22 | 3.03 | 3.18 | 3.02 | 3.16 | 3.16 | qfq | 91,920,101 | 287,883,273 | 3.95% |
| 2024-05-21 | 2.95 | 3.08 | 2.92 | 3.04 | 3.04 | qfq | 73,462,480 | 220,710,394 | 3.40% |
| 2024-05-20 | 2.88 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 36,386,969 | 106,564,280 | 1.73% |
| 2024-05-17 | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | qfq | 19,761,200 | 56,789,824 | 0.70% |
| 2024-05-16 | 2.87 | 2.89 | 2.87 | 2.87 | 2.87 | qfq | 23,189,079 | 66,759,470 | 0.00% |
| 2024-05-15 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | qfq | 23,745,243 | 68,488,469 | -0.69% |
| 2024-05-14 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 28,789,120 | 83,218,623 | -0.34% |
| 2024-05-13 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 36,595,908 | 105,982,612 | 0.69% |
| 2024-05-10 | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 25,149,234 | 72,607,583 | -0.35% |
| 2024-05-09 | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | qfq | 31,031,665 | 89,354,225 | -0.34% |
| 2024-05-08 | 2.87 | 2.94 | 2.85 | 2.90 | 2.90 | qfq | 44,369,663 | 128,652,249 | 0.69% |
| 2024-05-07 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 20,737,379 | 59,646,982 | 0.70% |
| 2024-05-06 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 26,777,131 | 76,583,883 | -0.35% |
| 2024-04-30 | 2.92 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 46,021,163 | 133,013,848 | -1.03% |
| 2024-04-29 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | qfq | 49,086,190 | 139,714,678 | 4.32% |
| 2024-04-26 | 2.76 | 2.82 | 2.72 | 2.78 | 2.78 | qfq | 29,443,803 | 81,830,911 | 0.36% |
| 2024-04-25 | 2.87 | 2.87 | 2.75 | 2.77 | 2.77 | qfq | 40,997,973 | 115,023,262 | -3.48% |
| 2024-04-24 | 2.86 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 16,541,973 | 47,189,606 | 0.35% |
| 2024-04-23 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 19,671,671 | 56,252,984 | -0.35% |
| 2024-04-22 | 2.82 | 2.90 | 2.80 | 2.87 | 2.87 | qfq | 29,962,706 | 85,870,886 | 2.50% |
| 2024-04-19 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 20,647,918 | 57,844,443 | -0.71% |
| 2024-04-18 | 2.78 | 2.84 | 2.74 | 2.82 | 2.82 | qfq | 33,684,620 | 94,195,104 | 1.44% |
| 2024-04-17 | 2.68 | 2.79 | 2.68 | 2.78 | 2.78 | qfq | 33,539,915 | 92,549,233 | 2.96% |
| 2024-04-16 | 2.82 | 2.83 | 2.70 | 2.70 | 2.70 | qfq | 58,915,800 | 161,164,536 | -4.93% |
| 2024-04-15 | 2.89 | 2.95 | 2.80 | 2.84 | 2.84 | qfq | 46,335,424 | 132,855,873 | -2.41% |
| 2024-04-12 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | qfq | 32,383,948 | 94,213,894 | 0.69% |
| 2024-04-11 | 2.84 | 2.99 | 2.80 | 2.89 | 2.89 | qfq | 53,048,305 | 154,052,020 | 0.00% |
| 2024-04-10 | 3.02 | 3.05 | 2.89 | 2.89 | 2.89 | qfq | 79,584,875 | 235,204,800 | -4.93% |
| 2024-04-09 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | qfq | 79,140,161 | 237,755,993 | 4.83% |
| 2024-04-08 | 2.84 | 2.95 | 2.82 | 2.90 | 2.90 | qfq | 63,536,543 | 184,318,612 | 1.75% |
| 2024-04-03 | 2.75 | 2.87 | 2.74 | 2.85 | 2.85 | qfq | 53,872,260 | 151,270,816 | 3.64% |
| 2024-04-02 | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | qfq | 23,768,441 | 65,151,424 | 0.36% |
| 2024-04-01 | 2.71 | 2.81 | 2.70 | 2.74 | 2.74 | qfq | 47,801,019 | 131,430,328 | 0.74% |
| 2024-03-29 | 2.65 | 2.72 | 2.64 | 2.72 | 2.72 | qfq | 36,730,807 | 99,116,776 | 2.64% |
| 2024-03-28 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 20,938,830 | 55,642,376 | 0.76% |
| 2024-03-27 | 2.69 | 2.70 | 2.63 | 2.63 | 2.63 | qfq | 27,219,986 | 72,447,172 | -2.23% |
| 2024-03-26 | 2.66 | 2.73 | 2.65 | 2.69 | 2.69 | qfq | 36,204,688 | 97,490,643 | 1.89% |
| 2024-03-25 | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | qfq | 30,159,690 | 80,333,962 | -1.86% |
| 2024-03-22 | 2.68 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 50,287,515 | 135,707,968 | 0.00% |
| 2024-03-21 | 2.60 | 2.73 | 2.59 | 2.69 | 2.69 | qfq | 68,722,425 | 184,667,206 | 3.46% |
| 2024-03-20 | 2.60 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 23,489,726 | 60,850,406 | 0.00% |
| 2024-03-19 | 2.56 | 2.64 | 2.55 | 2.60 | 2.60 | qfq | 44,574,544 | 116,094,871 | 1.56% |
| 2024-03-18 | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 25,401,325 | 64,954,724 | 0.79% |
| 2024-03-15 | 2.50 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 18,080,039 | 45,790,912 | 1.20% |
| 2024-03-14 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 18,649,964 | 47,073,183 | -1.18% |
| 2024-03-13 | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | qfq | 19,295,220 | 49,220,606 | -1.17% |
| 2024-03-12 | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 24,561,162 | 63,040,152 | -0.77% |
| 2024-03-11 | 2.56 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 28,274,683 | 72,991,726 | 0.78% |
| 2024-03-08 | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 19,426,163 | 49,636,508 | 0.78% |
| 2024-03-07 | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | qfq | 26,089,681 | 66,689,208 | -0.39% |
| 2024-03-06 | 2.50 | 2.60 | 2.50 | 2.56 | 2.56 | qfq | 29,328,471 | 74,926,077 | 1.59% |
| 2024-03-05 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 24,926,868 | 63,127,075 | -1.56% |
| 2024-03-04 | 2.48 | 2.58 | 2.47 | 2.56 | 2.56 | qfq | 37,946,536 | 95,513,436 | 3.64% |
| 2024-03-01 | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 20,863,177 | 51,584,418 | -0.80% |
| 2024-02-29 | 2.46 | 2.50 | 2.44 | 2.49 | 2.49 | qfq | 30,381,627 | 75,251,684 | 0.81% |
| 2024-02-28 | 2.54 | 2.56 | 2.46 | 2.47 | 2.47 | qfq | 46,153,913 | 115,987,741 | -3.14% |
| 2024-02-27 | 2.51 | 2.62 | 2.50 | 2.55 | 2.55 | qfq | 51,610,225 | 132,222,348 | 0.39% |
| 2024-02-26 | 2.42 | 2.54 | 2.41 | 2.54 | 2.54 | qfq | 62,528,670 | 157,118,366 | 4.96% |
| 2024-02-23 | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 25,227,149 | 60,702,618 | 0.41% |
| 2024-02-22 | 2.40 | 2.43 | 2.39 | 2.41 | 2.41 | qfq | 22,555,761 | 54,236,586 | 0.00% |
| 2024-02-21 | 2.40 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 31,032,753 | 75,281,164 | -0.41% |
| 2024-02-20 | 2.39 | 2.48 | 2.37 | 2.42 | 2.42 | qfq | 29,517,298 | 71,289,394 | 0.41% |
| 2024-02-19 | 2.40 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 25,135,309 | 60,188,458 | 0.42% |
| 2024-02-08 | 2.33 | 2.42 | 2.32 | 2.40 | 2.40 | qfq | 30,471,590 | 72,011,483 | 3.45% |
| 2024-02-07 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | qfq | 28,460,350 | 67,112,749 | -2.11% |
| 2024-02-06 | 2.29 | 2.42 | 2.23 | 2.37 | 2.37 | qfq | 33,131,464 | 76,396,179 | 0.85% |
| 2024-02-05 | 2.45 | 2.46 | 2.35 | 2.35 | 2.35 | qfq | 40,346,700 | 95,660,258 | -4.86% |
| 2024-02-02 | 2.50 | 2.54 | 2.44 | 2.47 | 2.47 | qfq | 30,879,961 | 76,903,991 | -1.98% |
| 2024-02-01 | 2.49 | 2.55 | 2.48 | 2.52 | 2.52 | qfq | 23,889,570 | 60,198,839 | 0.80% |
| 2024-01-31 | 2.51 | 2.56 | 2.44 | 2.50 | 2.50 | qfq | 38,507,365 | 96,290,857 | -2.72% |
| 2024-01-30 | 2.71 | 2.71 | 2.55 | 2.57 | 2.57 | qfq | 73,365,972 | 194,109,438 | -0.77% |
| 2024-01-29 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | qfq | 14,532,006 | 37,637,896 | 4.86% |
| 2024-01-26 | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | qfq | 14,061,179 | 34,588,648 | 0.00% |
| 2024-01-25 | 2.46 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 18,440,727 | 45,407,565 | 0.41% |
| 2024-01-24 | 2.46 | 2.48 | 2.42 | 2.46 | 2.46 | qfq | 17,231,303 | 42,107,668 | 0.00% |
| 2024-01-23 | 2.45 | 2.48 | 2.43 | 2.46 | 2.46 | qfq | 17,497,605 | 42,902,065 | 0.41% |
| 2024-01-22 | 2.51 | 2.53 | 2.44 | 2.45 | 2.45 | qfq | 21,527,545 | 53,472,004 | -2.39% |
| 2024-01-19 | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | qfq | 9,658,456 | 24,257,986 | 0.00% |
| 2024-01-18 | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 23,180,042 | 57,946,720 | -0.40% |
| 2024-01-17 | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 12,578,900 | 31,894,899 | -1.95% |
| 2024-01-16 | 2.56 | 2.58 | 2.55 | 2.57 | 2.57 | qfq | 11,225,881 | 28,773,341 | 0.00% |
| 2024-01-15 | 2.55 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 13,667,181 | 35,033,135 | 0.78% |
| 2024-01-12 | 2.58 | 2.60 | 2.55 | 2.55 | 2.55 | qfq | 20,287,140 | 52,316,298 | -2.30% |
| 2024-01-11 | 2.51 | 2.64 | 2.50 | 2.61 | 2.61 | qfq | 36,279,349 | 93,855,660 | 3.98% |
| 2024-01-10 | 2.53 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 15,318,268 | 38,518,863 | -0.79% |
| 2024-01-09 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | qfq | 16,316,333 | 41,204,514 | 1.20% |
| 2024-01-08 | 2.55 | 2.56 | 2.50 | 2.50 | 2.50 | qfq | 18,522,097 | 46,683,035 | -1.96% |
| 2024-01-05 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | qfq | 16,248,430 | 41,597,717 | -1.16% |
| 2024-01-04 | 2.59 | 2.60 | 2.57 | 2.58 | 2.58 | qfq | 16,667,033 | 43,022,873 | -0.39% |
| 2024-01-03 | 2.63 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 24,038,550 | 62,637,857 | -1.89% |
| 2024-01-02 | 2.67 | 2.68 | 2.62 | 2.64 | 2.64 | qfq | 24,603,800 | 65,064,167 | -1.49% |
| 2023-12-29 | 2.68 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 28,476,330 | 76,794,631 | 0.37% |
| 2023-12-28 | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | qfq | 27,121,655 | 72,307,879 | 0.75% |
| 2023-12-27 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | qfq | 19,113,044 | 50,214,123 | 0.38% |
| 2023-12-26 | 2.65 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 25,033,688 | 66,688,650 | -0.38% |
| 2023-12-25 | 2.65 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 19,121,395 | 50,568,792 | -0.38% |
| 2023-12-22 | 2.71 | 2.72 | 2.66 | 2.66 | 2.66 | qfq | 24,465,851 | 65,538,435 | -1.48% |
| 2023-12-21 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 28,735,276 | 77,303,680 | 1.12% |
| 2023-12-20 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 26,745,366 | 71,655,600 | -1.84% |
| 2023-12-19 | 2.76 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 33,467,347 | 91,494,838 | -0.73% |
| 2023-12-18 | 2.77 | 2.84 | 2.72 | 2.74 | 2.74 | qfq | 56,716,000 | 157,986,923 | -1.79% |
| 2023-12-15 | 2.70 | 2.80 | 2.68 | 2.79 | 2.79 | qfq | 58,965,777 | 162,813,285 | 4.10% |
| 2023-12-14 | 2.63 | 2.74 | 2.63 | 2.68 | 2.68 | qfq | 38,468,163 | 103,057,030 | 0.37% |
| 2023-12-13 | 2.70 | 2.75 | 2.64 | 2.67 | 2.67 | qfq | 55,417,503 | 149,004,846 | 0.75% |
| 2023-12-12 | 2.53 | 2.65 | 2.53 | 2.65 | 2.65 | qfq | 38,432,944 | 100,645,076 | 5.16% |
| 2023-12-11 | 2.57 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 31,589,141 | 79,828,485 | -2.33% |
| 2023-12-08 | 2.62 | 2.71 | 2.50 | 2.58 | 2.58 | qfq | 55,216,697 | 145,137,098 | -1.90% |
| 2023-12-06 | 2.49 | 2.63 | 2.42 | 2.63 | 2.63 | qfq | 61,023,505 | 156,255,127 | 5.20% |
| 2023-12-05 | 2.55 | 2.59 | 2.47 | 2.50 | 2.50 | qfq | 36,344,501 | 92,147,752 | -2.72% |
| 2023-12-04 | 2.62 | 2.63 | 2.52 | 2.57 | 2.57 | qfq | 38,292,996 | 98,259,009 | 0.78% |
| 2023-12-01 | 2.59 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 28,914,855 | 73,943,052 | -1.54% |
| 2023-11-30 | 2.56 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 17,615,306 | 45,717,653 | 0.39% |
| 2023-11-29 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 21,057,126 | 54,402,305 | -1.15% |
| 2023-11-28 | 2.64 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 32,368,032 | 85,553,753 | 0.38% |
| 2023-11-27 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | qfq | 23,941,978 | 62,525,745 | -1.89% |
| 2023-11-24 | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 22,506,722 | 59,736,029 | 0.38% |
| 2023-11-23 | 2.67 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 25,832,246 | 68,205,816 | -1.12% |
| 2023-11-22 | 2.68 | 2.71 | 2.67 | 2.67 | 2.67 | qfq | 18,508,407 | 49,690,843 | -0.74% |
| 2023-11-21 | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 30,012,060 | 81,228,213 | -1.82% |
| 2023-11-20 | 2.67 | 2.75 | 2.66 | 2.74 | 2.74 | qfq | 27,890,905 | 75,954,483 | 1.86% |
| 2023-11-17 | 2.70 | 2.71 | 2.68 | 2.69 | 2.69 | qfq | 18,528,658 | 49,894,374 | -0.74% |
| 2023-11-16 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 15,720,679 | 42,675,976 | -0.37% |
| 2023-11-15 | 2.76 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 29,052,276 | 79,227,488 | -1.09% |
| 2023-11-14 | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | qfq | 16,716,014 | 45,946,893 | -0.36% |
| 2023-11-13 | 2.77 | 2.77 | 2.73 | 2.76 | 2.76 | qfq | 24,936,074 | 68,621,765 | -0.72% |
| 2023-11-10 | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 24,436,777 | 68,108,055 | 0.72% |
| 2023-11-09 | 2.79 | 2.81 | 2.76 | 2.76 | 2.76 | qfq | 25,363,553 | 70,504,046 | -2.13% |
| 2023-11-08 | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | qfq | 37,907,295 | 106,029,330 | 0.71% |
| 2023-11-07 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 33,016,409 | 91,632,744 | -0.36% |
| 2023-11-06 | 2.92 | 2.92 | 2.77 | 2.81 | 2.81 | qfq | 57,726,451 | 163,771,290 | 0.36% |
| 2023-11-03 | 2.71 | 2.82 | 2.67 | 2.80 | 2.80 | qfq | 37,315,084 | 102,173,133 | 3.32% |
| 2023-11-02 | 2.74 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 17,064,400 | 46,500,952 | -0.73% |
| 2023-11-01 | 2.73 | 2.76 | 2.72 | 2.73 | 2.73 | qfq | 19,362,326 | 52,943,697 | 0.00% |
| 2023-10-31 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 32,313,983 | 88,559,429 | -2.85% |
| 2023-10-30 | 2.97 | 3.00 | 2.79 | 2.81 | 2.81 | qfq | 66,951,528 | 193,375,272 | -2.09% |
| 2023-10-27 | 2.86 | 2.90 | 2.74 | 2.87 | 2.87 | qfq | 53,552,731 | 152,410,283 | 0.00% |
| 2023-10-26 | 2.84 | 2.91 | 2.80 | 2.87 | 2.87 | qfq | 67,946,047 | 194,989,174 | 3.61% |
| 2023-10-25 | 2.68 | 2.77 | 2.67 | 2.77 | 2.77 | qfq | 34,046,784 | 93,550,339 | 4.92% |
| 2023-10-24 | 2.60 | 2.64 | 2.58 | 2.64 | 2.64 | qfq | 27,022,564 | 70,454,440 | 2.72% |
| 2023-10-23 | 2.52 | 2.62 | 2.51 | 2.57 | 2.57 | qfq | 36,951,601 | 95,536,565 | 0.00% |
| 2023-10-20 | 2.66 | 2.74 | 2.55 | 2.57 | 2.57 | qfq | 50,893,080 | 134,829,660 | -4.10% |
| 2023-10-19 | 2.69 | 2.75 | 2.62 | 2.68 | 2.68 | qfq | 28,946,392 | 78,012,209 | -1.11% |
| 2023-10-18 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 23,267,560 | 63,221,495 | -1.45% |
| 2023-10-17 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 17,404,689 | 47,802,643 | -0.72% |
| 2023-10-16 | 2.76 | 2.78 | 2.72 | 2.77 | 2.77 | qfq | 17,227,105 | 47,423,074 | 0.73% |
| 2023-10-13 | 2.74 | 2.80 | 2.74 | 2.75 | 2.75 | qfq | 22,010,130 | 60,770,720 | 0.36% |
| 2023-10-12 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 37,710,466 | 103,993,046 | -2.49% |
| 2023-10-11 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 23,774,601 | 67,108,245 | -1.40% |
| 2023-10-10 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 20,866,812 | 59,593,867 | -0.35% |
| 2023-10-09 | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | qfq | 22,325,852 | 64,122,508 | -1.04% |
| 2023-09-28 | 2.90 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 19,497,843 | 56,314,456 | 0.35% |
| 2023-09-27 | 2.89 | 2.94 | 2.88 | 2.88 | 2.88 | qfq | 23,014,385 | 66,715,433 | -0.69% |
| 2023-09-26 | 2.97 | 2.98 | 2.86 | 2.90 | 2.90 | qfq | 42,487,262 | 123,785,254 | -3.65% |
| 2023-09-25 | 2.95 | 3.08 | 2.94 | 3.01 | 3.01 | qfq | 55,805,559 | 167,907,211 | 2.03% |
| 2023-09-22 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 32,330,262 | 95,179,998 | 0.68% |
| 2023-09-21 | 2.93 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 39,162,216 | 115,345,633 | 1.38% |
| 2023-09-20 | 2.88 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 25,267,100 | 73,286,386 | -0.34% |
| 2023-09-19 | 2.85 | 2.93 | 2.83 | 2.90 | 2.90 | qfq | 32,755,609 | 94,319,794 | 1.75% |
| 2023-09-18 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 21,496,201 | 61,084,797 | 0.00% |
| 2023-09-15 | 2.89 | 2.90 | 2.85 | 2.85 | 2.85 | qfq | 25,786,751 | 73,901,317 | -1.04% |
| 2023-09-14 | 2.90 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 28,353,919 | 81,905,420 | -1.03% |
| 2023-09-13 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 21,196,478 | 61,734,917 | -1.02% |
| 2023-09-12 | 2.91 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 29,613,148 | 87,201,138 | 1.03% |
| 2023-09-11 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 32,893,986 | 96,182,999 | -1.69% |
| 2023-09-08 | 2.83 | 2.98 | 2.77 | 2.96 | 2.96 | qfq | 57,621,849 | 166,711,659 | 4.23% |
| 2023-09-07 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 33,533,087 | 96,001,879 | -2.41% |
| 2023-09-06 | 2.93 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 27,153,945 | 79,307,201 | -1.36% |
| 2023-09-05 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 28,588,033 | 84,478,492 | 0.00% |
| 2023-09-04 | 2.97 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 36,596,253 | 107,399,098 | -0.67% |
| 2023-09-01 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 29,358,648 | 87,061,860 | 0.00% |
| 2023-08-31 | 2.93 | 3.04 | 2.93 | 2.97 | 2.97 | qfq | 38,620,541 | 114,998,297 | 0.68% |
| 2023-08-30 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 35,040,174 | 103,056,243 | -1.01% |
| 2023-08-29 | 2.92 | 2.98 | 2.89 | 2.98 | 2.98 | qfq | 33,559,096 | 98,800,680 | 1.71% |
| 2023-08-28 | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | qfq | 58,016,989 | 172,931,771 | -1.35% |
| 2023-08-25 | 2.90 | 3.02 | 2.89 | 2.97 | 2.97 | qfq | 58,119,842 | 172,717,612 | 2.77% |
| 2023-08-24 | 2.89 | 2.94 | 2.79 | 2.89 | 2.89 | qfq | 50,940,529 | 146,111,891 | 0.00% |
| 2023-08-23 | 2.99 | 3.02 | 2.88 | 2.89 | 2.89 | qfq | 73,991,789 | 217,668,478 | -4.62% |
| 2023-08-22 | 3.03 | 3.08 | 2.99 | 3.03 | 3.03 | qfq | 44,993,784 | 136,141,843 | 0.00% |
| 2023-08-21 | 3.10 | 3.15 | 3.02 | 3.03 | 3.03 | qfq | 54,001,295 | 165,824,118 | -2.88% |
| 2023-08-18 | 3.05 | 3.19 | 3.02 | 3.12 | 3.12 | qfq | 84,410,073 | 262,204,449 | 1.96% |
| 2023-08-17 | 2.98 | 3.09 | 2.95 | 3.06 | 3.06 | qfq | 63,485,897 | 191,885,956 | 2.00% |
| 2023-08-16 | 3.07 | 3.15 | 2.98 | 3.00 | 3.00 | qfq | 92,711,985 | 281,156,191 | -3.23% |
| 2023-08-15 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | qfq | 112,134,802 | 352,711,839 | -3.43% |
| 2023-08-14 | 3.09 | 3.25 | 3.01 | 3.21 | 3.21 | qfq | 156,045,403 | 492,671,316 | 3.55% |
| 2023-08-11 | 2.93 | 3.10 | 2.92 | 3.10 | 3.10 | qfq | 182,681,257 | 554,445,790 | 5.08% |
| 2023-08-10 | 3.14 | 3.14 | 2.88 | 2.95 | 2.95 | qfq | 253,575,723 | 764,871,437 | -2.32% |
| 2023-08-09 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 5,641,123 | 17,036,191 | 4.86% |
| 2023-08-08 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 6,457,195 | 18,596,722 | 5.11% |
| 2023-08-07 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | qfq | 11,028,077 | 30,216,931 | 4.98% |
| 2023-08-04 | 2.55 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 43,028,388 | 111,894,479 | 1.56% |
| 2023-08-03 | 2.62 | 2.64 | 2.56 | 2.57 | 2.57 | qfq | 53,330,048 | 138,074,133 | -2.28% |
| 2023-08-02 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 41,950,594 | 110,522,741 | -1.50% |
| 2023-08-01 | 2.68 | 2.69 | 2.58 | 2.67 | 2.67 | qfq | 62,213,240 | 164,228,211 | 0.75% |
| 2023-07-31 | 2.53 | 2.65 | 2.53 | 2.65 | 2.65 | qfq | 80,218,904 | 210,020,093 | 5.16% |
| 2023-07-28 | 2.45 | 2.53 | 2.38 | 2.52 | 2.52 | qfq | 74,957,911 | 183,378,469 | 0.40% |
| 2023-07-27 | 2.56 | 2.62 | 2.51 | 2.51 | 2.51 | qfq | 75,423,798 | 192,794,171 | -4.92% |
| 2023-07-26 | 2.77 | 2.79 | 2.62 | 2.64 | 2.64 | qfq | 99,052,858 | 263,921,917 | -4.35% |
| 2023-07-25 | 2.78 | 2.82 | 2.71 | 2.76 | 2.76 | qfq | 63,813,353 | 176,239,299 | -1.78% |
| 2023-07-24 | 2.92 | 2.92 | 2.78 | 2.81 | 2.81 | qfq | 111,687,276 | 320,298,575 | 1.08% |
| 2023-07-21 | 2.97 | 2.97 | 2.78 | 2.78 | 2.78 | qfq | 109,671,607 | 309,844,913 | -5.12% |
| 2023-07-20 | 2.87 | 2.97 | 2.83 | 2.93 | 2.93 | qfq | 86,172,756 | 250,678,621 | 3.53% |
| 2023-07-19 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | qfq | 49,333,499 | 138,508,587 | 2.91% |
| 2023-07-18 | 2.76 | 2.82 | 2.73 | 2.75 | 2.75 | qfq | 35,983,654 | 99,784,073 | 0.00% |