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
浙富控股002266.SZ
最近收盘价4.492026-07-17
最近交易日2026-07-17
成交量（股）123,795,530
成交额（元）571,671,888
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.80 | 4.83 | 4.48 | 4.49 | 4.49 | qfq | 123,795,530 | 571,671,888 | -6.65% |
| 2026-07-16 | 5.04 | 5.09 | 4.77 | 4.81 | 4.81 | qfq | 113,169,606 | 556,939,759 | -5.50% |
| 2026-07-15 | 5.15 | 5.25 | 5.05 | 5.09 | 5.09 | qfq | 91,003,430 | 466,844,734 | -1.17% |
| 2026-07-14 | 4.89 | 5.18 | 4.78 | 5.15 | 5.15 | qfq | 125,284,164 | 620,153,989 | 5.32% |
| 2026-07-13 | 5.17 | 5.22 | 4.86 | 4.89 | 4.89 | qfq | 129,276,917 | 646,304,122 | -6.14% |
| 2026-07-10 | 5.19 | 5.43 | 5.15 | 5.21 | 5.21 | qfq | 145,064,579 | 768,157,680 | 0.19% |
| 2026-07-09 | 5.20 | 5.35 | 4.99 | 5.20 | 5.20 | qfq | 178,687,308 | 919,741,902 | -1.70% |
| 2026-07-08 | 5.60 | 5.69 | 5.18 | 5.29 | 5.29 | qfq | 306,467,762 | 1,629,770,340 | -8.00% |
| 2026-07-07 | 5.30 | 5.82 | 5.25 | 5.75 | 5.75 | qfq | 370,043,028 | 2,092,856,083 | 8.70% |
| 2026-07-06 | 5.38 | 5.40 | 5.19 | 5.29 | 5.29 | qfq | 189,649,563 | 1,001,354,699 | -0.19% |
| 2026-07-03 | 5.05 | 5.37 | 5.00 | 5.30 | 5.30 | qfq | 175,655,782 | 913,315,220 | 6.21% |
| 2026-07-02 | 5.11 | 5.13 | 4.97 | 4.99 | 4.99 | qfq | 115,012,459 | 579,377,997 | -3.67% |
| 2026-07-01 | 5.08 | 5.23 | 4.99 | 5.18 | 5.18 | qfq | 127,171,075 | 649,264,055 | 2.37% |
| 2026-06-30 | 4.89 | 5.08 | 4.87 | 5.06 | 5.06 | qfq | 99,768,983 | 496,951,434 | 3.27% |
| 2026-06-29 | 4.95 | 5.02 | 4.82 | 4.90 | 4.90 | qfq | 91,911,833 | 449,701,745 | -0.20% |
| 2026-06-26 | 5.10 | 5.17 | 4.89 | 4.91 | 4.91 | qfq | 90,582,102 | 451,485,571 | -3.35% |
| 2026-06-25 | 4.96 | 5.25 | 4.94 | 5.08 | 5.08 | qfq | 112,596,691 | 574,740,832 | 2.01% |
| 2026-06-24 | 5.02 | 5.03 | 4.83 | 4.98 | 4.98 | qfq | 88,651,170 | 435,941,346 | -0.60% |
| 2026-06-23 | 5.29 | 5.33 | 4.95 | 5.01 | 5.01 | qfq | 137,492,588 | 702,970,450 | -5.83% |
| 2026-06-22 | 4.87 | 5.35 | 4.85 | 5.32 | 5.32 | qfq | 140,476,698 | 716,199,568 | 9.24% |
| 2026-06-18 | 4.89 | 5.01 | 4.85 | 4.87 | 4.87 | qfq | 65,011,591 | 319,266,576 | -0.61% |
| 2026-06-17 | 4.95 | 4.99 | 4.83 | 4.90 | 4.90 | qfq | 60,219,330 | 295,267,787 | -1.41% |
| 2026-06-16 | 4.93 | 4.99 | 4.85 | 4.97 | 4.97 | qfq | 77,427,307 | 382,143,381 | 0.40% |
| 2026-06-15 | 4.80 | 4.98 | 4.78 | 4.95 | 4.95 | qfq | 82,758,970 | 404,949,206 | 3.34% |
| 2026-06-12 | 4.69 | 4.86 | 4.61 | 4.79 | 4.79 | qfq | 90,003,810 | 428,359,530 | 2.57% |
| 2026-06-11 | 4.60 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 58,344,383 | 270,602,657 | 0.00% |
| 2026-06-10 | 4.56 | 4.68 | 4.55 | 4.67 | 4.61 | qfq | 60,990,867 | 282,758,512 | 1.30% |
| 2026-06-09 | 4.61 | 4.63 | 4.50 | 4.61 | 4.55 | qfq | 67,174,510 | 307,325,446 | 0.88% |
| 2026-06-08 | 4.83 | 4.85 | 4.52 | 4.57 | 4.51 | qfq | 100,730,454 | 471,397,585 | -7.49% |
| 2026-06-05 | 4.99 | 5.07 | 4.90 | 4.94 | 4.88 | qfq | 78,181,903 | 388,740,031 | -1.20% |
| 2026-06-04 | 5.07 | 5.11 | 4.93 | 5.00 | 4.94 | qfq | 76,217,223 | 381,903,807 | -1.96% |
| 2026-06-03 | 5.06 | 5.20 | 5.05 | 5.10 | 5.04 | qfq | 66,541,356 | 341,871,390 | 0.59% |
| 2026-06-02 | 5.08 | 5.13 | 4.98 | 5.07 | 5.01 | qfq | 78,808,931 | 398,355,805 | 0.00% |
| 2026-06-01 | 5.11 | 5.21 | 5.03 | 5.07 | 5.01 | qfq | 80,609,580 | 410,800,920 | -1.55% |
| 2026-05-29 | 5.31 | 5.34 | 5.12 | 5.15 | 5.08 | qfq | 84,638,652 | 441,298,517 | -2.83% |
| 2026-05-28 | 5.31 | 5.38 | 5.24 | 5.30 | 5.23 | qfq | 82,433,630 | 437,617,829 | -0.38% |
| 2026-05-27 | 5.40 | 5.47 | 5.31 | 5.32 | 5.25 | qfq | 103,425,640 | 555,805,919 | -1.66% |
| 2026-05-26 | 5.39 | 5.45 | 5.32 | 5.41 | 5.34 | qfq | 72,925,789 | 392,678,620 | 0.37% |
| 2026-05-25 | 5.54 | 5.57 | 5.33 | 5.39 | 5.32 | qfq | 74,460,837 | 401,084,218 | -2.53% |
| 2026-05-22 | 5.43 | 5.55 | 5.39 | 5.53 | 5.46 | qfq | 73,297,330 | 401,220,794 | 2.03% |
| 2026-05-21 | 5.54 | 5.65 | 5.36 | 5.42 | 5.35 | qfq | 106,057,028 | 586,556,617 | -2.52% |
| 2026-05-20 | 5.40 | 5.62 | 5.33 | 5.56 | 5.49 | qfq | 117,601,971 | 645,557,603 | 3.15% |
| 2026-05-19 | 5.34 | 5.40 | 5.24 | 5.39 | 5.32 | qfq | 89,188,936 | 475,299,962 | 0.37% |
| 2026-05-18 | 5.40 | 5.53 | 5.31 | 5.37 | 5.30 | qfq | 140,917,492 | 763,373,655 | 1.32% |
| 2026-05-15 | 5.52 | 5.60 | 5.23 | 5.30 | 5.23 | qfq | 148,911,116 | 799,571,195 | -3.46% |
| 2026-05-14 | 5.57 | 5.64 | 5.48 | 5.49 | 5.42 | qfq | 104,930,332 | 583,799,615 | -1.44% |
| 2026-05-13 | 5.46 | 5.59 | 5.46 | 5.57 | 5.50 | qfq | 124,713,293 | 689,875,948 | 1.46% |
| 2026-05-12 | 5.59 | 5.61 | 5.47 | 5.49 | 5.42 | qfq | 158,887,610 | 876,107,504 | -1.79% |
| 2026-05-11 | 5.63 | 5.77 | 5.55 | 5.59 | 5.52 | qfq | 224,917,231 | 1,265,043,811 | -1.06% |
| 2026-05-08 | 5.65 | 5.87 | 5.60 | 5.65 | 5.58 | qfq | 244,846,846 | 1,399,229,524 | 0.36% |
| 2026-05-07 | 5.52 | 5.72 | 5.49 | 5.63 | 5.56 | qfq | 226,748,399 | 1,275,681,759 | 2.18% |
| 2026-05-06 | 5.29 | 5.56 | 5.29 | 5.51 | 5.44 | qfq | 227,511,046 | 1,246,114,961 | 4.36% |
| 2026-04-30 | 4.97 | 5.36 | 4.93 | 5.28 | 5.21 | qfq | 264,001,437 | 1,378,933,904 | 4.76% |
| 2026-04-29 | 4.97 | 5.07 | 4.70 | 5.04 | 4.98 | qfq | 307,140,333 | 1,508,796,761 | 5.88% |
| 2026-04-28 | 4.83 | 4.93 | 4.70 | 4.76 | 4.70 | qfq | 106,684,367 | 506,971,090 | -0.63% |
| 2026-04-27 | 4.61 | 4.83 | 4.60 | 4.79 | 4.73 | qfq | 171,319,984 | 810,647,757 | 6.44% |
| 2026-04-24 | 4.50 | 4.57 | 4.46 | 4.50 | 4.44 | qfq | 52,622,603 | 237,599,489 | -0.88% |
| 2026-04-23 | 4.56 | 4.57 | 4.46 | 4.54 | 4.48 | qfq | 57,754,580 | 260,824,331 | -0.44% |
| 2026-04-22 | 4.50 | 4.60 | 4.48 | 4.56 | 4.50 | qfq | 66,653,864 | 303,894,426 | 1.56% |
| 2026-04-21 | 4.48 | 4.51 | 4.41 | 4.49 | 4.43 | qfq | 55,570,730 | 247,652,221 | -0.22% |
| 2026-04-20 | 4.45 | 4.54 | 4.42 | 4.50 | 4.44 | qfq | 70,221,203 | 315,126,797 | 0.90% |
| 2026-04-17 | 4.42 | 4.50 | 4.40 | 4.46 | 4.40 | qfq | 61,921,729 | 275,937,572 | 0.68% |
| 2026-04-16 | 4.39 | 4.44 | 4.37 | 4.43 | 4.37 | qfq | 45,268,968 | 199,696,190 | 0.68% |
| 2026-04-15 | 4.48 | 4.50 | 4.36 | 4.40 | 4.34 | qfq | 65,998,411 | 292,287,499 | -1.79% |
| 2026-04-14 | 4.45 | 4.51 | 4.40 | 4.48 | 4.42 | qfq | 89,754,420 | 399,840,851 | 1.59% |
| 2026-04-13 | 4.21 | 4.48 | 4.19 | 4.41 | 4.35 | qfq | 134,851,184 | 587,809,678 | 3.76% |
| 2026-04-10 | 4.21 | 4.29 | 4.21 | 4.25 | 4.20 | qfq | 57,952,691 | 247,143,690 | 1.92% |
| 2026-04-09 | 4.25 | 4.26 | 4.16 | 4.17 | 4.12 | qfq | 51,469,790 | 216,028,552 | -3.02% |
| 2026-04-08 | 4.17 | 4.30 | 4.16 | 4.30 | 4.25 | qfq | 68,795,015 | 291,824,067 | 4.88% |
| 2026-04-07 | 4.07 | 4.13 | 4.07 | 4.10 | 4.05 | qfq | 31,652,616 | 129,680,664 | 0.74% |
| 2026-04-03 | 4.15 | 4.16 | 4.06 | 4.07 | 4.02 | qfq | 41,542,933 | 170,036,683 | -1.93% |
| 2026-04-02 | 4.21 | 4.23 | 4.13 | 4.15 | 4.10 | qfq | 44,931,671 | 187,287,744 | -1.89% |
| 2026-04-01 | 4.23 | 4.25 | 4.19 | 4.23 | 4.18 | qfq | 49,169,960 | 207,431,264 | 1.68% |
| 2026-03-31 | 4.18 | 4.25 | 4.16 | 4.16 | 4.11 | qfq | 44,930,327 | 188,624,467 | -0.95% |
| 2026-03-30 | 4.17 | 4.21 | 4.11 | 4.20 | 4.15 | qfq | 45,656,910 | 190,178,055 | -0.24% |
| 2026-03-27 | 4.13 | 4.23 | 4.11 | 4.21 | 4.16 | qfq | 43,227,750 | 181,142,638 | 0.96% |
| 2026-03-26 | 4.27 | 4.28 | 4.16 | 4.17 | 4.12 | qfq | 53,010,425 | 223,143,978 | -2.57% |
| 2026-03-25 | 4.23 | 4.31 | 4.21 | 4.28 | 4.23 | qfq | 63,027,236 | 268,878,443 | 1.66% |
| 2026-03-24 | 4.19 | 4.21 | 4.10 | 4.21 | 4.16 | qfq | 68,424,678 | 284,791,125 | 2.18% |
| 2026-03-23 | 4.27 | 4.31 | 4.07 | 4.12 | 4.07 | qfq | 94,550,714 | 395,814,355 | -5.29% |
| 2026-03-20 | 4.41 | 4.47 | 4.34 | 4.35 | 4.29 | qfq | 67,411,202 | 296,949,785 | -0.23% |
| 2026-03-19 | 4.50 | 4.50 | 4.33 | 4.36 | 4.30 | qfq | 80,777,321 | 355,825,234 | -4.39% |
| 2026-03-18 | 4.54 | 4.57 | 4.48 | 4.56 | 4.50 | qfq | 60,453,731 | 273,292,426 | 0.22% |
| 2026-03-17 | 4.68 | 4.70 | 4.52 | 4.55 | 4.49 | qfq | 87,209,936 | 401,157,669 | -2.57% |
| 2026-03-16 | 4.95 | 4.95 | 4.61 | 4.67 | 4.61 | qfq | 170,697,528 | 802,128,370 | -3.71% |
| 2026-03-13 | 4.80 | 4.96 | 4.78 | 4.85 | 4.79 | qfq | 124,146,117 | 605,034,920 | 0.83% |
| 2026-03-12 | 4.92 | 4.92 | 4.72 | 4.81 | 4.75 | qfq | 137,639,634 | 661,145,373 | -2.63% |
| 2026-03-11 | 5.00 | 5.03 | 4.92 | 4.94 | 4.88 | qfq | 95,787,273 | 474,804,888 | -1.40% |
| 2026-03-10 | 5.08 | 5.11 | 4.99 | 5.01 | 4.95 | qfq | 107,164,696 | 539,941,934 | -0.20% |
| 2026-03-09 | 5.04 | 5.06 | 4.88 | 5.02 | 4.96 | qfq | 125,366,587 | 623,045,264 | -1.38% |
| 2026-03-06 | 5.02 | 5.18 | 4.99 | 5.09 | 5.03 | qfq | 127,526,026 | 650,872,558 | 1.60% |
| 2026-03-05 | 5.03 | 5.13 | 4.97 | 5.01 | 4.95 | qfq | 110,803,223 | 558,610,802 | 1.42% |
| 2026-03-04 | 4.89 | 5.07 | 4.86 | 4.94 | 4.88 | qfq | 99,405,292 | 495,239,519 | -0.80% |
| 2026-03-03 | 5.25 | 5.29 | 4.97 | 4.98 | 4.92 | qfq | 180,990,191 | 922,057,716 | -5.14% |
| 2026-03-02 | 5.14 | 5.29 | 5.11 | 5.25 | 5.18 | qfq | 161,903,538 | 845,639,882 | 0.57% |
| 2026-02-27 | 5.12 | 5.22 | 5.11 | 5.22 | 5.15 | qfq | 116,398,919 | 604,308,003 | 1.36% |
| 2026-02-26 | 5.14 | 5.17 | 5.07 | 5.15 | 5.08 | qfq | 111,709,625 | 572,659,831 | 0.59% |
| 2026-02-25 | 5.00 | 5.16 | 5.00 | 5.12 | 5.05 | qfq | 133,895,207 | 682,997,658 | 2.40% |
| 2026-02-24 | 4.94 | 5.02 | 4.92 | 5.00 | 4.94 | qfq | 104,653,380 | 522,729,251 | 2.46% |
| 2026-02-13 | 4.92 | 5.00 | 4.86 | 4.88 | 4.82 | qfq | 102,419,470 | 503,487,785 | -1.61% |
| 2026-02-12 | 4.88 | 4.98 | 4.85 | 4.96 | 4.90 | qfq | 111,713,724 | 552,251,311 | 2.27% |
| 2026-02-11 | 4.82 | 4.94 | 4.81 | 4.85 | 4.79 | qfq | 83,687,871 | 408,495,077 | 0.41% |
| 2026-02-10 | 4.89 | 4.89 | 4.81 | 4.83 | 4.77 | qfq | 64,879,480 | 313,665,980 | -1.23% |
| 2026-02-09 | 4.83 | 4.95 | 4.80 | 4.89 | 4.83 | qfq | 114,310,706 | 557,321,787 | 2.52% |
| 2026-02-06 | 4.65 | 4.85 | 4.62 | 4.77 | 4.71 | qfq | 110,661,980 | 527,233,809 | 2.14% |
| 2026-02-05 | 4.81 | 4.83 | 4.64 | 4.67 | 4.61 | qfq | 112,976,810 | 532,155,000 | -3.91% |
| 2026-02-04 | 4.88 | 4.89 | 4.81 | 4.86 | 4.80 | qfq | 88,319,552 | 428,051,078 | -0.41% |
| 2026-02-03 | 4.76 | 4.95 | 4.74 | 4.88 | 4.82 | qfq | 144,445,702 | 696,112,806 | 4.72% |
| 2026-02-02 | 4.75 | 4.90 | 4.66 | 4.66 | 4.60 | qfq | 162,093,717 | 772,744,640 | -4.12% |
| 2026-01-30 | 5.04 | 5.10 | 4.75 | 4.86 | 4.80 | qfq | 270,472,197 | 1,325,067,151 | -5.81% |
| 2026-01-29 | 5.36 | 5.61 | 5.15 | 5.16 | 5.09 | qfq | 399,407,900 | 2,124,086,067 | 1.18% |
| 2026-01-28 | 4.92 | 5.17 | 4.80 | 5.10 | 5.04 | qfq | 323,975,194 | 1,629,789,956 | 3.87% |
| 2026-01-27 | 4.98 | 5.04 | 4.81 | 4.91 | 4.85 | qfq | 206,954,997 | 1,013,848,251 | -2.39% |
| 2026-01-26 | 5.14 | 5.26 | 4.97 | 5.03 | 4.97 | qfq | 321,850,315 | 1,638,549,329 | -0.59% |
| 2026-01-23 | 5.01 | 5.16 | 4.92 | 5.06 | 5.00 | qfq | 526,912,515 | 2,649,030,601 | 1.61% |
| 2026-01-22 | 4.55 | 4.98 | 4.52 | 4.98 | 4.92 | qfq | 226,444,124 | 1,073,406,265 | 9.93% |
| 2026-01-21 | 4.49 | 4.57 | 4.47 | 4.53 | 4.47 | qfq | 94,388,961 | 427,502,494 | 0.00% |
| 2026-01-20 | 4.53 | 4.57 | 4.43 | 4.53 | 4.47 | qfq | 124,051,851 | 558,660,441 | 0.44% |
| 2026-01-19 | 4.35 | 4.52 | 4.33 | 4.51 | 4.45 | qfq | 132,915,219 | 595,689,990 | 3.68% |
| 2026-01-16 | 4.46 | 4.49 | 4.34 | 4.35 | 4.29 | qfq | 96,025,415 | 422,340,071 | -2.25% |
| 2026-01-15 | 4.43 | 4.46 | 4.37 | 4.45 | 4.39 | qfq | 102,908,360 | 455,636,914 | 0.23% |
| 2026-01-14 | 4.49 | 4.57 | 4.39 | 4.44 | 4.38 | qfq | 151,946,890 | 681,483,265 | -1.11% |
| 2026-01-13 | 4.57 | 4.58 | 4.46 | 4.49 | 4.43 | qfq | 140,052,337 | 631,516,875 | -1.75% |
| 2026-01-12 | 4.57 | 4.60 | 4.48 | 4.57 | 4.51 | qfq | 170,295,841 | 772,976,298 | 0.66% |
| 2026-01-09 | 4.51 | 4.60 | 4.45 | 4.54 | 4.48 | qfq | 161,874,890 | 735,203,486 | 0.89% |
| 2026-01-08 | 4.39 | 4.61 | 4.36 | 4.50 | 4.44 | qfq | 199,149,616 | 901,977,014 | 2.51% |
| 2026-01-07 | 4.21 | 4.48 | 4.20 | 4.39 | 4.33 | qfq | 209,307,203 | 918,771,123 | 4.28% |
| 2026-01-06 | 4.17 | 4.23 | 4.16 | 4.21 | 4.16 | qfq | 76,110,049 | 319,735,286 | 0.72% |
| 2026-01-05 | 4.19 | 4.25 | 4.16 | 4.18 | 4.13 | qfq | 67,516,513 | 283,001,265 | 0.48% |
| 2025-12-31 | 4.14 | 4.20 | 4.13 | 4.16 | 4.11 | qfq | 60,651,093 | 252,403,729 | 0.24% |
| 2025-12-30 | 4.14 | 4.19 | 4.11 | 4.15 | 4.10 | qfq | 68,977,353 | 286,134,644 | -0.48% |
| 2025-12-29 | 4.27 | 4.35 | 4.16 | 4.17 | 4.12 | qfq | 102,978,110 | 438,099,919 | -1.65% |
| 2025-12-26 | 4.23 | 4.28 | 4.19 | 4.24 | 4.19 | qfq | 93,597,749 | 396,352,778 | -0.24% |
| 2025-12-25 | 4.18 | 4.31 | 4.16 | 4.25 | 4.20 | qfq | 100,863,761 | 426,772,815 | 1.92% |
| 2025-12-24 | 4.16 | 4.18 | 4.15 | 4.17 | 4.12 | qfq | 51,290,345 | 213,777,401 | 0.24% |
| 2025-12-23 | 4.17 | 4.20 | 4.14 | 4.16 | 4.11 | qfq | 60,802,629 | 252,895,120 | -0.24% |
| 2025-12-22 | 4.16 | 4.22 | 4.14 | 4.17 | 4.12 | qfq | 66,560,939 | 278,137,751 | 0.24% |
| 2025-12-19 | 4.07 | 4.19 | 4.07 | 4.16 | 4.11 | qfq | 107,821,473 | 448,073,581 | 2.72% |
| 2025-12-18 | 4.04 | 4.09 | 4.02 | 4.05 | 4.00 | qfq | 45,514,275 | 184,964,446 | -0.25% |
| 2025-12-17 | 4.00 | 4.07 | 3.98 | 4.06 | 4.01 | qfq | 48,802,549 | 196,338,723 | 1.50% |
| 2025-12-16 | 4.06 | 4.07 | 3.98 | 4.00 | 3.95 | qfq | 71,562,000 | 286,505,682 | -2.20% |
| 2025-12-15 | 4.14 | 4.15 | 4.07 | 4.09 | 4.04 | qfq | 58,459,210 | 239,797,335 | -1.68% |
| 2025-12-12 | 3.98 | 4.19 | 3.98 | 4.16 | 4.11 | qfq | 123,245,299 | 506,937,178 | 4.52% |
| 2025-12-11 | 4.02 | 4.03 | 3.98 | 3.98 | 3.93 | qfq | 41,398,630 | 165,709,580 | -0.75% |
| 2025-12-10 | 4.01 | 4.03 | 3.99 | 4.01 | 3.96 | qfq | 39,963,167 | 160,146,820 | 0.00% |
| 2025-12-09 | 4.06 | 4.08 | 4.00 | 4.01 | 3.96 | qfq | 48,114,300 | 193,988,790 | -1.72% |
| 2025-12-08 | 4.12 | 4.15 | 4.07 | 4.08 | 4.03 | qfq | 57,933,408 | 236,728,264 | -0.49% |
| 2025-12-05 | 4.00 | 4.11 | 3.96 | 4.10 | 4.05 | qfq | 71,010,786 | 288,082,310 | 2.76% |
| 2025-12-04 | 4.01 | 4.03 | 3.98 | 3.99 | 3.94 | qfq | 39,355,752 | 157,468,552 | -0.50% |
| 2025-12-03 | 4.02 | 4.05 | 4.00 | 4.01 | 3.96 | qfq | 38,777,954 | 155,915,349 | -0.50% |
| 2025-12-02 | 4.09 | 4.10 | 4.02 | 4.03 | 3.98 | qfq | 45,081,284 | 181,800,134 | -1.71% |
| 2025-12-01 | 4.08 | 4.11 | 4.05 | 4.10 | 4.05 | qfq | 57,666,656 | 235,179,603 | 0.99% |
| 2025-11-28 | 4.01 | 4.07 | 3.99 | 4.06 | 4.01 | qfq | 49,789,105 | 201,504,254 | 1.50% |
| 2025-11-27 | 4.02 | 4.04 | 3.99 | 4.00 | 3.95 | qfq | 51,253,647 | 206,063,490 | -0.50% |
| 2025-11-26 | 4.03 | 4.05 | 4.01 | 4.02 | 3.97 | qfq | 47,964,098 | 193,465,721 | -0.25% |
| 2025-11-25 | 4.02 | 4.07 | 4.00 | 4.03 | 3.98 | qfq | 63,129,769 | 255,187,446 | 0.25% |
| 2025-11-24 | 4.00 | 4.05 | 3.95 | 4.02 | 3.97 | qfq | 80,683,318 | 322,895,525 | 0.75% |
| 2025-11-21 | 4.18 | 4.20 | 3.94 | 3.99 | 3.94 | qfq | 114,673,021 | 467,876,706 | -5.45% |
| 2025-11-20 | 4.31 | 4.32 | 4.18 | 4.22 | 4.17 | qfq | 90,142,723 | 382,864,602 | -2.09% |
| 2025-11-19 | 4.27 | 4.31 | 4.25 | 4.31 | 4.26 | qfq | 72,564,024 | 310,801,367 | 0.70% |
| 2025-11-18 | 4.38 | 4.41 | 4.25 | 4.28 | 4.23 | qfq | 98,143,565 | 422,323,141 | -2.73% |
| 2025-11-17 | 4.43 | 4.45 | 4.36 | 4.40 | 4.34 | qfq | 102,130,897 | 448,852,653 | -1.12% |
| 2025-11-14 | 4.50 | 4.52 | 4.45 | 4.45 | 4.39 | qfq | 109,678,813 | 491,586,302 | -1.98% |
| 2025-11-13 | 4.50 | 4.63 | 4.48 | 4.54 | 4.48 | qfq | 150,786,520 | 686,804,561 | 0.44% |
| 2025-11-12 | 4.75 | 4.78 | 4.48 | 4.52 | 4.46 | qfq | 197,115,399 | 900,998,906 | -4.44% |
| 2025-11-11 | 4.61 | 4.92 | 4.52 | 4.73 | 4.67 | qfq | 293,028,605 | 1,375,015,408 | 3.05% |
| 2025-11-10 | 4.77 | 4.83 | 4.57 | 4.59 | 4.53 | qfq | 278,329,722 | 1,290,831,247 | -3.77% |
| 2025-11-07 | 4.72 | 4.95 | 4.71 | 4.77 | 4.71 | qfq | 329,791,866 | 1,593,929,894 | 1.49% |
| 2025-11-06 | 4.66 | 4.86 | 4.65 | 4.70 | 4.64 | qfq | 341,480,015 | 1,616,716,840 | 1.29% |
| 2025-11-05 | 4.55 | 4.75 | 4.53 | 4.64 | 4.58 | qfq | 303,743,110 | 1,414,983,401 | -0.43% |
| 2025-11-04 | 4.56 | 4.73 | 4.47 | 4.66 | 4.60 | qfq | 451,368,352 | 2,079,505,705 | 3.10% |
| 2025-11-03 | 4.52 | 4.52 | 4.42 | 4.52 | 4.46 | qfq | 193,468,762 | 873,070,095 | 9.98% |
| 2025-10-31 | 4.14 | 4.19 | 4.11 | 4.11 | 4.06 | qfq | 69,871,372 | 289,023,252 | -0.96% |
| 2025-10-30 | 4.28 | 4.30 | 4.13 | 4.15 | 4.10 | qfq | 139,332,306 | 581,706,361 | -4.38% |
| 2025-10-29 | 4.28 | 4.35 | 4.21 | 4.34 | 4.28 | qfq | 80,108,470 | 343,992,804 | 1.40% |
| 2025-10-28 | 4.33 | 4.34 | 4.26 | 4.28 | 4.23 | qfq | 85,327,106 | 366,875,633 | -1.83% |
| 2025-10-27 | 4.27 | 4.38 | 4.26 | 4.36 | 4.30 | qfq | 101,127,365 | 438,501,238 | 2.59% |
| 2025-10-24 | 4.29 | 4.31 | 4.23 | 4.25 | 4.20 | qfq | 67,485,786 | 287,200,602 | -0.70% |
| 2025-10-23 | 4.25 | 4.29 | 4.14 | 4.28 | 4.23 | qfq | 88,678,658 | 372,694,522 | 0.00% |
| 2025-10-22 | 4.23 | 4.29 | 4.19 | 4.28 | 4.23 | qfq | 82,834,488 | 352,149,926 | 0.23% |
| 2025-10-21 | 4.23 | 4.34 | 4.23 | 4.27 | 4.22 | qfq | 92,072,192 | 394,460,452 | 1.43% |
| 2025-10-20 | 4.26 | 4.28 | 4.19 | 4.21 | 4.16 | qfq | 87,804,992 | 371,434,347 | -0.47% |
| 2025-10-17 | 4.41 | 4.45 | 4.20 | 4.23 | 4.18 | qfq | 129,393,943 | 556,439,505 | -3.64% |
| 2025-10-16 | 4.46 | 4.47 | 4.37 | 4.39 | 4.33 | qfq | 121,056,828 | 533,804,629 | -1.79% |
| 2025-10-15 | 4.48 | 4.56 | 4.37 | 4.47 | 4.41 | qfq | 180,901,215 | 803,700,750 | -1.11% |
| 2025-10-14 | 4.76 | 4.84 | 4.51 | 4.52 | 4.46 | qfq | 314,230,150 | 1,460,822,849 | -4.84% |
| 2025-10-13 | 4.36 | 4.75 | 4.29 | 4.75 | 4.69 | qfq | 367,962,053 | 1,671,478,506 | 5.09% |
| 2025-10-10 | 4.60 | 4.81 | 4.51 | 4.52 | 4.46 | qfq | 516,945,568 | 2,405,659,698 | 1.35% |
| 2025-10-09 | 4.16 | 4.46 | 4.16 | 4.46 | 4.40 | qfq | 120,768,530 | 530,350,922 | 10.12% |
| 2025-09-30 | 3.96 | 4.08 | 3.95 | 4.05 | 4.00 | qfq | 122,212,356 | 492,899,312 | 1.76% |
| 2025-09-29 | 3.98 | 4.02 | 3.92 | 3.98 | 3.93 | qfq | 90,110,000 | 357,912,807 | 0.25% |
| 2025-09-26 | 3.92 | 4.04 | 3.89 | 3.97 | 3.92 | qfq | 119,956,875 | 478,177,373 | 0.76% |
| 2025-09-25 | 3.92 | 4.06 | 3.92 | 3.94 | 3.89 | qfq | 97,958,457 | 389,283,069 | 0.51% |
| 2025-09-24 | 3.90 | 3.92 | 3.84 | 3.92 | 3.87 | qfq | 87,393,603 | 339,551,042 | 0.26% |
| 2025-09-23 | 3.90 | 3.94 | 3.84 | 3.91 | 3.86 | qfq | 87,406,647 | 339,997,737 | 0.00% |
| 2025-09-22 | 3.92 | 3.93 | 3.84 | 3.91 | 3.86 | qfq | 71,097,810 | 275,430,439 | -0.76% |
| 2025-09-19 | 3.93 | 3.96 | 3.91 | 3.94 | 3.89 | qfq | 71,532,930 | 281,588,459 | 0.25% |
| 2025-09-18 | 4.06 | 4.07 | 3.90 | 3.93 | 3.88 | qfq | 112,951,401 | 449,742,165 | -3.20% |
| 2025-09-17 | 3.91 | 4.09 | 3.88 | 4.06 | 4.01 | qfq | 150,077,335 | 601,620,758 | 3.57% |
| 2025-09-16 | 3.95 | 3.97 | 3.87 | 3.92 | 3.87 | qfq | 78,100,398 | 304,969,699 | -0.51% |
| 2025-09-15 | 3.95 | 3.98 | 3.93 | 3.94 | 3.89 | qfq | 69,231,563 | 273,549,596 | -0.25% |
| 2025-09-12 | 3.96 | 3.99 | 3.92 | 3.95 | 3.90 | qfq | 91,602,668 | 362,297,518 | -0.50% |
| 2025-09-11 | 3.93 | 3.97 | 3.90 | 3.97 | 3.92 | qfq | 90,747,775 | 357,196,927 | 1.02% |
| 2025-09-10 | 3.99 | 4.00 | 3.92 | 3.93 | 3.88 | qfq | 111,080,199 | 438,416,089 | -2.24% |
| 2025-09-09 | 4.01 | 4.09 | 3.95 | 4.02 | 3.97 | qfq | 132,933,334 | 533,978,642 | 0.00% |
| 2025-09-08 | 4.11 | 4.13 | 3.98 | 4.02 | 3.97 | qfq | 181,521,697 | 728,884,444 | -2.66% |
| 2025-09-05 | 4.02 | 4.24 | 3.92 | 4.13 | 4.08 | qfq | 288,567,115 | 1,172,816,358 | 2.74% |
| 2025-09-04 | 3.87 | 4.09 | 3.85 | 4.02 | 3.97 | qfq | 337,324,049 | 1,348,543,997 | 5.79% |
| 2025-09-03 | 3.88 | 3.89 | 3.77 | 3.80 | 3.75 | qfq | 123,049,072 | 469,792,493 | -1.30% |
| 2025-09-02 | 3.99 | 4.00 | 3.83 | 3.85 | 3.80 | qfq | 270,687,565 | 1,051,868,277 | -2.04% |
| 2025-09-01 | 3.63 | 3.93 | 3.62 | 3.93 | 3.88 | qfq | 314,416,018 | 1,201,752,789 | 10.08% |
| 2025-08-29 | 3.58 | 3.61 | 3.57 | 3.57 | 3.52 | qfq | 72,812,584 | 261,498,202 | -0.83% |
| 2025-08-28 | 3.59 | 3.63 | 3.48 | 3.60 | 3.55 | qfq | 96,190,757 | 342,680,492 | 0.56% |
| 2025-08-27 | 3.70 | 3.71 | 3.57 | 3.58 | 3.53 | qfq | 106,466,010 | 387,760,554 | -3.24% |
| 2025-08-26 | 3.67 | 3.72 | 3.64 | 3.70 | 3.65 | qfq | 83,542,997 | 308,097,766 | 0.82% |
| 2025-08-25 | 3.66 | 3.70 | 3.65 | 3.67 | 3.62 | qfq | 111,363,374 | 409,126,854 | 0.55% |
| 2025-08-22 | 3.63 | 3.65 | 3.60 | 3.65 | 3.60 | qfq | 87,345,015 | 316,923,004 | 0.55% |
| 2025-08-21 | 3.59 | 3.66 | 3.59 | 3.63 | 3.58 | qfq | 128,005,502 | 465,575,382 | 1.11% |
| 2025-08-20 | 3.55 | 3.59 | 3.54 | 3.59 | 3.54 | qfq | 73,353,944 | 261,685,555 | 0.84% |
| 2025-08-19 | 3.56 | 3.58 | 3.54 | 3.56 | 3.51 | qfq | 69,730,232 | 248,258,586 | -0.28% |
| 2025-08-18 | 3.54 | 3.59 | 3.53 | 3.57 | 3.52 | qfq | 82,448,022 | 293,962,678 | 0.85% |
| 2025-08-15 | 3.52 | 3.55 | 3.51 | 3.54 | 3.49 | qfq | 66,015,702 | 233,465,507 | 0.00% |
| 2025-08-14 | 3.59 | 3.60 | 3.52 | 3.54 | 3.49 | qfq | 88,054,871 | 313,168,719 | -1.67% |
| 2025-08-13 | 3.60 | 3.61 | 3.56 | 3.60 | 3.55 | qfq | 76,000,416 | 272,448,988 | 0.00% |
| 2025-08-12 | 3.64 | 3.65 | 3.58 | 3.60 | 3.55 | qfq | 81,956,268 | 295,233,462 | -1.37% |
| 2025-08-11 | 3.65 | 3.67 | 3.62 | 3.65 | 3.60 | qfq | 93,968,837 | 341,915,605 | -0.27% |
| 2025-08-08 | 3.59 | 3.68 | 3.58 | 3.66 | 3.61 | qfq | 129,762,454 | 472,485,542 | 1.95% |
| 2025-08-07 | 3.63 | 3.63 | 3.56 | 3.59 | 3.54 | qfq | 102,603,160 | 368,382,063 | -1.10% |
| 2025-08-06 | 3.61 | 3.64 | 3.59 | 3.63 | 3.58 | qfq | 112,879,914 | 408,344,155 | 0.83% |
| 2025-08-05 | 3.60 | 3.62 | 3.57 | 3.60 | 3.55 | qfq | 98,337,131 | 352,997,885 | 0.00% |
| 2025-08-04 | 3.58 | 3.63 | 3.56 | 3.60 | 3.55 | qfq | 80,936,571 | 290,597,829 | 0.28% |
| 2025-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | 3.54 | qfq | 105,891,109 | 381,151,397 | -1.10% |
| 2025-07-31 | 3.67 | 3.69 | 3.61 | 3.63 | 3.58 | qfq | 147,490,582 | 537,557,034 | -1.09% |
| 2025-07-30 | 3.71 | 3.75 | 3.66 | 3.67 | 3.62 | qfq | 178,927,940 | 661,388,562 | -1.87% |
| 2025-07-29 | 3.73 | 3.77 | 3.66 | 3.74 | 3.69 | qfq | 277,772,226 | 1,030,042,615 | -0.53% |
| 2025-07-28 | 3.88 | 3.97 | 3.72 | 3.76 | 3.71 | qfq | 441,530,465 | 1,676,255,277 | -6.00% |
| 2025-07-25 | 4.30 | 4.70 | 4.00 | 4.00 | 3.95 | qfq | 654,000,150 | 2,819,204,717 | -6.76% |
| 2025-07-24 | 4.92 | 4.92 | 4.26 | 4.29 | 4.24 | qfq | 754,584,233 | 3,499,331,229 | -4.03% |
| 2025-07-23 | 4.47 | 4.47 | 4.12 | 4.47 | 4.41 | qfq | 301,207,693 | 1,331,388,948 | 10.10% |
| 2025-07-22 | 3.97 | 4.06 | 3.68 | 4.06 | 4.01 | qfq | 370,664,936 | 1,431,066,546 | 10.03% |
| 2025-07-21 | 3.59 | 3.69 | 3.59 | 3.69 | 3.64 | qfq | 124,489,181 | 456,359,320 | 10.15% |
| 2025-07-18 | 3.24 | 3.35 | 3.23 | 3.35 | 3.31 | qfq | 67,607,993 | 223,920,104 | 3.40% |
| 2025-07-17 | 3.22 | 3.25 | 3.22 | 3.24 | 3.20 | qfq | 29,758,540 | 96,206,510 | 0.62% |
| 2025-07-16 | 3.26 | 3.27 | 3.21 | 3.22 | 3.18 | qfq | 42,890,380 | 138,371,519 | -1.23% |
| 2025-07-15 | 3.32 | 3.36 | 3.24 | 3.26 | 3.22 | qfq | 51,925,795 | 170,358,538 | -1.51% |
| 2025-07-14 | 3.25 | 3.32 | 3.23 | 3.31 | 3.27 | qfq | 57,102,440 | 186,721,053 | 2.16% |
| 2025-07-11 | 3.23 | 3.25 | 3.21 | 3.24 | 3.20 | qfq | 37,363,061 | 120,740,602 | 0.31% |
| 2025-07-10 | 3.20 | 3.23 | 3.18 | 3.23 | 3.19 | qfq | 32,297,670 | 103,725,908 | 0.94% |
| 2025-07-09 | 3.18 | 3.21 | 3.17 | 3.20 | 3.16 | qfq | 37,645,441 | 120,332,025 | 0.95% |
| 2025-07-08 | 3.17 | 3.18 | 3.13 | 3.17 | 3.13 | qfq | 40,276,430 | 127,146,890 | 0.00% |
| 2025-07-07 | 3.14 | 3.17 | 3.12 | 3.17 | 3.13 | qfq | 29,431,943 | 92,543,968 | 1.28% |
| 2025-07-04 | 3.13 | 3.16 | 3.11 | 3.13 | 3.09 | qfq | 43,591,067 | 136,766,753 | 0.00% |
| 2025-07-03 | 3.13 | 3.14 | 3.12 | 3.13 | 3.09 | qfq | 35,238,092 | 110,363,371 | 0.00% |
| 2025-07-02 | 3.11 | 3.13 | 3.09 | 3.13 | 3.09 | qfq | 46,457,617 | 144,688,496 | 0.97% |
| 2025-07-01 | 3.08 | 3.11 | 3.06 | 3.10 | 3.06 | qfq | 48,094,437 | 148,521,848 | 0.65% |
| 2025-06-30 | 3.09 | 3.11 | 3.07 | 3.08 | 3.04 | qfq | 46,605,150 | 143,636,921 | 0.00% |
| 2025-06-27 | 3.08 | 3.13 | 3.07 | 3.08 | 3.04 | qfq | 55,553,850 | 172,311,151 | 0.33% |
| 2025-06-26 | 3.09 | 3.10 | 3.06 | 3.07 | 3.03 | qfq | 50,221,300 | 154,555,003 | -0.32% |
| 2025-06-25 | 3.07 | 3.09 | 3.05 | 3.08 | 3.04 | qfq | 42,860,760 | 131,604,737 | 0.33% |
| 2025-06-24 | 3.05 | 3.07 | 3.04 | 3.07 | 3.03 | qfq | 32,936,203 | 100,804,813 | 0.99% |
| 2025-06-23 | 3.02 | 3.05 | 3.01 | 3.04 | 3.00 | qfq | 33,436,106 | 101,352,647 | 0.33% |
| 2025-06-20 | 3.04 | 3.06 | 3.03 | 3.03 | 2.99 | qfq | 23,313,729 | 70,902,038 | -0.33% |
| 2025-06-19 | 3.07 | 3.08 | 3.03 | 3.04 | 3.00 | qfq | 24,864,400 | 75,801,701 | -0.98% |
| 2025-06-18 | 3.09 | 3.10 | 3.05 | 3.07 | 3.03 | qfq | 25,575,334 | 78,494,696 | -1.92% |
| 2025-06-17 | 3.11 | 3.13 | 3.08 | 3.13 | 3.04 | qfq | 31,491,734 | 97,895,167 | 0.64% |
| 2025-06-16 | 3.11 | 3.13 | 3.09 | 3.11 | 3.02 | qfq | 37,706,853 | 117,213,914 | -0.32% |
| 2025-06-13 | 3.15 | 3.16 | 3.11 | 3.12 | 3.03 | qfq | 37,458,744 | 117,349,204 | -0.95% |
| 2025-06-12 | 3.17 | 3.17 | 3.14 | 3.15 | 3.06 | qfq | 29,485,239 | 93,059,860 | -0.63% |
| 2025-06-11 | 3.16 | 3.19 | 3.16 | 3.17 | 3.08 | qfq | 33,444,014 | 106,291,639 | 0.32% |
| 2025-06-10 | 3.20 | 3.20 | 3.14 | 3.16 | 3.07 | qfq | 35,851,630 | 113,455,014 | -0.94% |
| 2025-06-09 | 3.20 | 3.21 | 3.19 | 3.19 | 3.10 | qfq | 27,681,510 | 88,483,190 | 0.00% |
| 2025-06-06 | 3.21 | 3.21 | 3.18 | 3.19 | 3.10 | qfq | 22,806,450 | 72,807,436 | -0.31% |
| 2025-06-05 | 3.22 | 3.23 | 3.19 | 3.20 | 3.11 | qfq | 29,202,322 | 93,719,588 | -0.31% |
| 2025-06-04 | 3.22 | 3.24 | 3.20 | 3.21 | 3.12 | qfq | 28,185,632 | 90,682,516 | -0.31% |
| 2025-06-03 | 3.24 | 3.24 | 3.19 | 3.22 | 3.13 | qfq | 37,744,665 | 121,321,149 | -0.92% |
| 2025-05-30 | 3.29 | 3.30 | 3.25 | 3.25 | 3.16 | qfq | 27,951,443 | 91,364,897 | -1.22% |
| 2025-05-29 | 3.30 | 3.32 | 3.28 | 3.29 | 3.20 | qfq | 31,711,983 | 104,697,324 | -0.30% |
| 2025-05-28 | 3.28 | 3.33 | 3.27 | 3.30 | 3.21 | qfq | 35,588,125 | 117,540,911 | 0.92% |
| 2025-05-27 | 3.28 | 3.30 | 3.25 | 3.27 | 3.18 | qfq | 21,070,542 | 68,928,199 | 0.00% |
| 2025-05-26 | 3.27 | 3.31 | 3.26 | 3.27 | 3.18 | qfq | 25,553,593 | 84,008,371 | 0.00% |
| 2025-05-23 | 3.31 | 3.34 | 3.26 | 3.27 | 3.18 | qfq | 26,326,760 | 86,844,844 | -1.21% |
| 2025-05-22 | 3.33 | 3.34 | 3.30 | 3.31 | 3.22 | qfq | 24,636,820 | 81,805,428 | -0.90% |
| 2025-05-21 | 3.33 | 3.35 | 3.32 | 3.34 | 3.25 | qfq | 20,257,335 | 67,642,409 | 0.30% |
| 2025-05-20 | 3.30 | 3.34 | 3.29 | 3.33 | 3.24 | qfq | 25,951,130 | 86,226,556 | 0.91% |
| 2025-05-19 | 3.28 | 3.31 | 3.26 | 3.30 | 3.21 | qfq | 24,728,661 | 81,402,730 | 0.61% |
| 2025-05-16 | 3.27 | 3.31 | 3.27 | 3.28 | 3.19 | qfq | 19,926,995 | 65,536,636 | 0.00% |
| 2025-05-15 | 3.29 | 3.31 | 3.27 | 3.28 | 3.19 | qfq | 18,304,045 | 60,169,651 | -0.30% |
| 2025-05-14 | 3.30 | 3.31 | 3.26 | 3.29 | 3.20 | qfq | 28,022,125 | 92,083,320 | -0.60% |
| 2025-05-13 | 3.32 | 3.33 | 3.28 | 3.31 | 3.22 | qfq | 29,573,781 | 97,768,295 | 0.30% |
| 2025-05-12 | 3.31 | 3.31 | 3.26 | 3.30 | 3.21 | qfq | 28,709,865 | 94,430,292 | 0.30% |
| 2025-05-09 | 3.26 | 3.31 | 3.25 | 3.29 | 3.20 | qfq | 35,515,262 | 116,893,303 | 0.92% |
| 2025-05-08 | 3.27 | 3.29 | 3.25 | 3.26 | 3.17 | qfq | 25,633,500 | 83,708,650 | -0.61% |
| 2025-05-07 | 3.28 | 3.31 | 3.23 | 3.28 | 3.19 | qfq | 31,678,887 | 103,183,847 | 0.31% |
| 2025-05-06 | 3.17 | 3.27 | 3.16 | 3.27 | 3.18 | qfq | 49,384,350 | 158,919,050 | 3.81% |
| 2025-04-30 | 3.19 | 3.20 | 3.14 | 3.15 | 3.06 | qfq | 29,374,590 | 92,960,244 | -0.94% |
| 2025-04-29 | 3.12 | 3.19 | 3.12 | 3.18 | 3.09 | qfq | 42,936,280 | 136,090,102 | 2.25% |
| 2025-04-28 | 3.20 | 3.30 | 3.11 | 3.11 | 3.02 | qfq | 70,522,400 | 224,954,600 | 0.65% |
| 2025-04-25 | 3.04 | 3.13 | 3.03 | 3.09 | 3.00 | qfq | 37,801,160 | 116,747,333 | 1.64% |
| 2025-04-24 | 3.03 | 3.06 | 3.02 | 3.04 | 2.95 | qfq | 31,542,430 | 95,922,807 | 0.00% |
| 2025-04-23 | 3.02 | 3.05 | 3.01 | 3.04 | 2.95 | qfq | 22,058,328 | 66,834,036 | 0.66% |
| 2025-04-22 | 3.00 | 3.05 | 3.00 | 3.02 | 2.93 | qfq | 29,110,306 | 87,987,827 | 0.67% |
| 2025-04-21 | 2.99 | 3.02 | 2.97 | 3.00 | 2.92 | qfq | 22,599,250 | 67,826,680 | 0.33% |
| 2025-04-18 | 2.98 | 3.00 | 2.96 | 2.99 | 2.91 | qfq | 19,902,910 | 59,298,451 | 0.34% |
| 2025-04-17 | 2.97 | 3.01 | 2.97 | 2.98 | 2.90 | qfq | 22,094,455 | 66,086,395 | -0.33% |
| 2025-04-16 | 3.00 | 3.01 | 2.93 | 2.99 | 2.91 | qfq | 31,193,495 | 92,599,639 | -0.66% |
| 2025-04-15 | 3.04 | 3.05 | 2.99 | 3.01 | 2.92 | qfq | 27,604,680 | 82,973,283 | -0.99% |
| 2025-04-14 | 3.01 | 3.07 | 3.00 | 3.04 | 2.95 | qfq | 41,635,334 | 126,475,575 | 1.67% |
| 2025-04-11 | 2.98 | 3.02 | 2.97 | 2.99 | 2.91 | qfq | 36,042,018 | 108,023,411 | -0.33% |
| 2025-04-10 | 3.02 | 3.06 | 2.99 | 3.00 | 2.92 | qfq | 48,779,254 | 147,276,118 | 0.33% |
| 2025-04-09 | 2.97 | 3.01 | 2.89 | 2.99 | 2.91 | qfq | 55,643,207 | 163,632,271 | -0.33% |
| 2025-04-08 | 3.00 | 3.06 | 2.95 | 3.00 | 2.92 | qfq | 55,144,580 | 165,505,715 | 0.67% |
| 2025-04-07 | 3.21 | 3.22 | 2.98 | 2.98 | 2.90 | qfq | 52,457,800 | 160,402,640 | -9.97% |
| 2025-04-03 | 3.30 | 3.36 | 3.29 | 3.31 | 3.22 | qfq | 31,714,555 | 105,525,906 | -0.60% |
| 2025-04-02 | 3.34 | 3.36 | 3.31 | 3.33 | 3.24 | qfq | 20,857,511 | 69,520,286 | -0.60% |
| 2025-04-01 | 3.34 | 3.36 | 3.31 | 3.35 | 3.26 | qfq | 30,860,023 | 102,987,764 | 0.00% |
| 2025-03-31 | 3.35 | 3.38 | 3.29 | 3.35 | 3.26 | qfq | 29,890,168 | 99,855,412 | -0.30% |
| 2025-03-28 | 3.41 | 3.44 | 3.35 | 3.36 | 3.26 | qfq | 23,790,759 | 80,394,368 | -1.47% |
| 2025-03-27 | 3.43 | 3.44 | 3.39 | 3.41 | 3.31 | qfq | 24,357,400 | 83,239,699 | -0.87% |
| 2025-03-26 | 3.45 | 3.46 | 3.42 | 3.44 | 3.34 | qfq | 24,011,449 | 82,738,594 | -0.29% |
| 2025-03-25 | 3.40 | 3.49 | 3.38 | 3.45 | 3.35 | qfq | 41,007,927 | 141,520,449 | 1.47% |
| 2025-03-24 | 3.40 | 3.42 | 3.35 | 3.40 | 3.30 | qfq | 31,979,257 | 108,235,072 | -0.29% |
| 2025-03-21 | 3.38 | 3.45 | 3.38 | 3.41 | 3.31 | qfq | 31,928,489 | 108,953,803 | 0.59% |
| 2025-03-20 | 3.41 | 3.43 | 3.38 | 3.39 | 3.29 | qfq | 22,524,140 | 76,616,246 | -0.29% |
| 2025-03-19 | 3.41 | 3.42 | 3.35 | 3.40 | 3.30 | qfq | 29,679,267 | 100,404,304 | -0.58% |
| 2025-03-18 | 3.43 | 3.46 | 3.39 | 3.42 | 3.32 | qfq | 32,729,100 | 112,031,635 | 0.00% |
| 2025-03-17 | 3.49 | 3.52 | 3.41 | 3.42 | 3.32 | qfq | 56,354,199 | 193,983,172 | -2.01% |
| 2025-03-14 | 3.46 | 3.58 | 3.43 | 3.49 | 3.39 | qfq | 107,860,310 | 378,729,923 | 3.87% |
| 2025-03-13 | 3.35 | 3.37 | 3.32 | 3.36 | 3.26 | qfq | 25,890,307 | 86,557,078 | 0.00% |
| 2025-03-12 | 3.37 | 3.39 | 3.34 | 3.36 | 3.26 | qfq | 25,254,776 | 84,843,880 | -0.59% |
| 2025-03-11 | 3.34 | 3.38 | 3.31 | 3.38 | 3.28 | qfq | 26,992,330 | 90,573,863 | 0.90% |
| 2025-03-10 | 3.37 | 3.37 | 3.32 | 3.35 | 3.26 | qfq | 31,066,226 | 103,963,682 | -0.59% |
| 2025-03-07 | 3.38 | 3.40 | 3.35 | 3.37 | 3.27 | qfq | 26,898,867 | 90,816,209 | -0.30% |
| 2025-03-06 | 3.33 | 3.43 | 3.31 | 3.38 | 3.28 | qfq | 48,971,482 | 165,247,170 | 1.81% |
| 2025-03-05 | 3.39 | 3.40 | 3.31 | 3.32 | 3.23 | qfq | 31,855,409 | 106,248,661 | -1.78% |
| 2025-03-04 | 3.35 | 3.40 | 3.31 | 3.38 | 3.28 | qfq | 41,691,945 | 140,275,251 | 1.50% |
| 2025-03-03 | 3.26 | 3.36 | 3.26 | 3.33 | 3.24 | qfq | 54,918,605 | 182,636,555 | 2.15% |
| 2025-02-28 | 3.28 | 3.31 | 3.25 | 3.26 | 3.17 | qfq | 38,887,626 | 127,474,582 | -0.91% |
| 2025-02-27 | 3.30 | 3.37 | 3.25 | 3.29 | 3.20 | qfq | 48,645,440 | 160,897,876 | -0.30% |
| 2025-02-26 | 3.27 | 3.31 | 3.27 | 3.30 | 3.21 | qfq | 33,206,331 | 109,145,578 | 0.61% |
| 2025-02-25 | 3.27 | 3.31 | 3.23 | 3.28 | 3.19 | qfq | 43,994,444 | 144,390,646 | -0.30% |
| 2025-02-24 | 3.20 | 3.30 | 3.20 | 3.29 | 3.20 | qfq | 58,698,221 | 191,543,492 | 4.44% |
| 2025-02-21 | 3.15 | 3.17 | 3.12 | 3.15 | 3.06 | qfq | 26,996,241 | 85,095,531 | 0.32% |
| 2025-02-20 | 3.18 | 3.18 | 3.13 | 3.14 | 3.05 | qfq | 22,159,572 | 69,635,185 | -1.26% |
| 2025-02-19 | 3.16 | 3.19 | 3.15 | 3.18 | 3.09 | qfq | 22,522,393 | 71,483,581 | 1.27% |
| 2025-02-18 | 3.18 | 3.20 | 3.14 | 3.14 | 3.05 | qfq | 28,127,598 | 89,264,802 | -1.26% |
| 2025-02-17 | 3.14 | 3.18 | 3.11 | 3.18 | 3.09 | qfq | 29,519,199 | 93,067,672 | 1.27% |
| 2025-02-14 | 3.14 | 3.15 | 3.11 | 3.14 | 3.05 | qfq | 24,607,190 | 77,001,150 | 0.00% |
| 2025-02-13 | 3.16 | 3.19 | 3.13 | 3.14 | 3.05 | qfq | 25,324,378 | 79,889,012 | -0.63% |
| 2025-02-12 | 3.14 | 3.17 | 3.12 | 3.16 | 3.07 | qfq | 20,649,313 | 64,915,969 | 0.32% |
| 2025-02-11 | 3.16 | 3.16 | 3.12 | 3.15 | 3.06 | qfq | 25,255,926 | 79,235,850 | 0.32% |
| 2025-02-10 | 3.10 | 3.17 | 3.10 | 3.14 | 3.05 | qfq | 35,286,470 | 110,855,328 | 1.29% |
| 2025-02-07 | 3.05 | 3.11 | 3.04 | 3.10 | 3.01 | qfq | 32,612,463 | 100,661,664 | 1.64% |
| 2025-02-06 | 3.03 | 3.06 | 3.00 | 3.05 | 2.96 | qfq | 27,065,255 | 82,166,300 | 0.66% |
| 2025-02-05 | 3.02 | 3.04 | 3.00 | 3.03 | 2.94 | qfq | 29,577,985 | 89,481,905 | 1.00% |
| 2025-01-27 | 3.01 | 3.06 | 3.00 | 3.00 | 2.92 | qfq | 32,745,935 | 99,149,977 | 0.00% |
| 2025-01-24 | 2.97 | 3.01 | 2.95 | 3.00 | 2.92 | qfq | 24,150,357 | 72,066,702 | 1.01% |
| 2025-01-23 | 2.98 | 3.04 | 2.96 | 2.97 | 2.89 | qfq | 26,149,590 | 78,503,181 | 0.34% |
| 2025-01-22 | 2.98 | 2.98 | 2.94 | 2.96 | 2.88 | qfq | 21,896,340 | 64,868,608 | -0.67% |
| 2025-01-21 | 3.01 | 3.02 | 2.96 | 2.98 | 2.90 | qfq | 21,986,862 | 65,516,118 | -0.67% |
| 2025-01-20 | 3.02 | 3.05 | 2.99 | 3.00 | 2.92 | qfq | 21,264,380 | 64,225,759 | 0.00% |
| 2025-01-17 | 3.00 | 3.03 | 2.98 | 3.00 | 2.92 | qfq | 23,164,220 | 69,579,746 | 0.00% |
| 2025-01-16 | 2.99 | 3.05 | 2.96 | 3.00 | 2.92 | qfq | 31,794,020 | 95,791,404 | 1.01% |
| 2025-01-15 | 3.01 | 3.01 | 2.95 | 2.97 | 2.89 | qfq | 26,603,890 | 79,135,115 | -1.00% |
| 2025-01-14 | 2.94 | 3.01 | 2.93 | 3.00 | 2.92 | qfq | 34,423,796 | 102,359,982 | 2.39% |
| 2025-01-13 | 2.91 | 2.94 | 2.88 | 2.93 | 2.85 | qfq | 25,068,961 | 73,136,587 | 0.34% |
| 2025-01-10 | 2.96 | 2.98 | 2.92 | 2.92 | 2.84 | qfq | 23,505,896 | 69,128,307 | -1.02% |
| 2025-01-09 | 2.97 | 2.98 | 2.94 | 2.95 | 2.87 | qfq | 22,263,330 | 65,876,403 | -1.01% |
| 2025-01-08 | 3.00 | 3.00 | 2.92 | 2.98 | 2.90 | qfq | 31,193,870 | 92,407,887 | -0.67% |
| 2025-01-07 | 3.03 | 3.04 | 2.95 | 3.00 | 2.92 | qfq | 31,854,890 | 95,191,142 | -1.32% |
| 2025-01-06 | 2.97 | 3.05 | 2.95 | 3.04 | 2.95 | qfq | 33,999,273 | 102,456,032 | 2.01% |
| 2025-01-03 | 3.03 | 3.06 | 2.97 | 2.98 | 2.90 | qfq | 35,998,601 | 108,487,067 | -1.97% |
| 2025-01-02 | 3.12 | 3.13 | 3.01 | 3.04 | 2.95 | qfq | 40,309,233 | 123,888,482 | -2.56% |
| 2024-12-31 | 3.20 | 3.22 | 3.11 | 3.12 | 3.03 | qfq | 31,500,303 | 99,324,410 | -2.50% |
| 2024-12-30 | 3.21 | 3.23 | 3.17 | 3.20 | 3.11 | qfq | 26,400,200 | 84,317,535 | -0.31% |
| 2024-12-27 | 3.15 | 3.23 | 3.14 | 3.21 | 3.12 | qfq | 30,454,150 | 97,449,933 | 1.58% |
| 2024-12-26 | 3.17 | 3.19 | 3.14 | 3.16 | 3.07 | qfq | 26,430,230 | 83,699,488 | -0.63% |
| 2024-12-25 | 3.24 | 3.25 | 3.14 | 3.18 | 3.09 | qfq | 29,164,203 | 92,649,997 | -1.85% |
| 2024-12-24 | 3.19 | 3.25 | 3.19 | 3.24 | 3.15 | qfq | 27,110,464 | 87,516,685 | 0.93% |
| 2024-12-23 | 3.27 | 3.28 | 3.20 | 3.21 | 3.12 | qfq | 34,260,434 | 110,628,364 | -1.23% |
| 2024-12-20 | 3.29 | 3.31 | 3.25 | 3.25 | 3.16 | qfq | 26,747,715 | 87,515,767 | -1.22% |
| 2024-12-19 | 3.32 | 3.34 | 3.25 | 3.29 | 3.20 | qfq | 35,349,351 | 116,226,476 | -0.90% |
| 2024-12-18 | 3.34 | 3.37 | 3.32 | 3.32 | 3.23 | qfq | 25,109,080 | 83,947,484 | 0.00% |
| 2024-12-17 | 3.37 | 3.39 | 3.30 | 3.32 | 3.23 | qfq | 36,312,870 | 121,078,323 | -1.78% |
| 2024-12-16 | 3.41 | 3.43 | 3.37 | 3.38 | 3.28 | qfq | 33,906,020 | 115,028,282 | -0.29% |
| 2024-12-13 | 3.49 | 3.50 | 3.38 | 3.39 | 3.29 | qfq | 59,512,570 | 203,311,069 | -3.14% |
| 2024-12-12 | 3.50 | 3.52 | 3.45 | 3.50 | 3.40 | qfq | 48,276,103 | 168,508,563 | 0.00% |
| 2024-12-11 | 3.39 | 3.52 | 3.38 | 3.50 | 3.40 | qfq | 70,032,781 | 243,782,501 | 2.94% |
| 2024-12-10 | 3.48 | 3.52 | 3.40 | 3.40 | 3.30 | qfq | 58,747,268 | 202,045,068 | -0.58% |
| 2024-12-09 | 3.51 | 3.51 | 3.40 | 3.42 | 3.32 | qfq | 69,846,509 | 240,723,386 | -2.56% |
| 2024-12-06 | 3.37 | 3.54 | 3.36 | 3.51 | 3.41 | qfq | 97,296,476 | 338,500,591 | 4.15% |
| 2024-12-05 | 3.35 | 3.38 | 3.33 | 3.37 | 3.27 | qfq | 26,839,910 | 90,043,911 | 0.60% |
| 2024-12-04 | 3.45 | 3.46 | 3.34 | 3.35 | 3.26 | qfq | 33,889,911 | 114,683,592 | -2.33% |
| 2024-12-03 | 3.46 | 3.46 | 3.38 | 3.43 | 3.33 | qfq | 33,097,410 | 112,808,132 | -0.29% |
| 2024-12-02 | 3.34 | 3.45 | 3.34 | 3.44 | 3.34 | qfq | 42,567,080 | 144,789,369 | 2.69% |
| 2024-11-29 | 3.34 | 3.37 | 3.30 | 3.35 | 3.26 | qfq | 38,117,990 | 127,558,275 | 0.30% |
| 2024-11-28 | 3.34 | 3.38 | 3.31 | 3.34 | 3.25 | qfq | 32,811,572 | 109,730,372 | 0.00% |
| 2024-11-27 | 3.29 | 3.34 | 3.21 | 3.34 | 3.25 | qfq | 31,772,634 | 104,016,190 | 1.21% |
| 2024-11-26 | 3.33 | 3.34 | 3.28 | 3.30 | 3.21 | qfq | 25,677,696 | 85,027,558 | -1.20% |
| 2024-11-25 | 3.33 | 3.37 | 3.29 | 3.34 | 3.25 | qfq | 30,872,330 | 102,951,476 | 0.30% |
| 2024-11-22 | 3.41 | 3.44 | 3.32 | 3.33 | 3.24 | qfq | 31,822,939 | 107,904,365 | -2.92% |
| 2024-11-21 | 3.43 | 3.48 | 3.40 | 3.43 | 3.33 | qfq | 26,394,690 | 90,649,693 | -0.29% |
| 2024-11-20 | 3.43 | 3.46 | 3.41 | 3.44 | 3.34 | qfq | 31,831,944 | 109,223,523 | -0.29% |
| 2024-11-19 | 3.41 | 3.45 | 3.37 | 3.45 | 3.35 | qfq | 27,706,410 | 94,681,451 | 1.47% |
| 2024-11-18 | 3.39 | 3.46 | 3.38 | 3.40 | 3.30 | qfq | 32,077,582 | 109,888,255 | 0.89% |
| 2024-11-15 | 3.39 | 3.43 | 3.37 | 3.37 | 3.27 | qfq | 27,355,083 | 93,169,535 | -1.17% |
| 2024-11-14 | 3.49 | 3.49 | 3.40 | 3.41 | 3.31 | qfq | 31,775,857 | 109,186,546 | -2.29% |
| 2024-11-13 | 3.45 | 3.51 | 3.43 | 3.49 | 3.39 | qfq | 30,850,779 | 106,976,756 | 0.87% |
| 2024-11-12 | 3.48 | 3.56 | 3.44 | 3.46 | 3.36 | qfq | 42,576,989 | 148,857,747 | -0.86% |
| 2024-11-11 | 3.54 | 3.56 | 3.46 | 3.49 | 3.39 | qfq | 39,498,399 | 137,836,553 | -1.41% |
| 2024-11-08 | 3.61 | 3.65 | 3.51 | 3.54 | 3.44 | qfq | 42,814,288 | 152,247,010 | -1.12% |
| 2024-11-07 | 3.51 | 3.59 | 3.50 | 3.58 | 3.48 | qfq | 49,422,216 | 175,664,252 | 3.17% |
| 2024-11-06 | 3.50 | 3.51 | 3.43 | 3.47 | 3.37 | qfq | 33,128,778 | 114,840,047 | -0.57% |
| 2024-11-05 | 3.42 | 3.50 | 3.40 | 3.49 | 3.39 | qfq | 40,860,672 | 142,197,025 | 2.35% |
| 2024-11-04 | 3.37 | 3.42 | 3.36 | 3.41 | 3.31 | qfq | 32,472,034 | 110,250,378 | 1.19% |
| 2024-11-01 | 3.43 | 3.43 | 3.35 | 3.37 | 3.27 | qfq | 36,453,577 | 123,509,427 | -2.03% |
| 2024-10-31 | 3.34 | 3.45 | 3.33 | 3.44 | 3.34 | qfq | 45,746,530 | 155,702,740 | 2.99% |
| 2024-10-30 | 3.31 | 3.35 | 3.29 | 3.34 | 3.25 | qfq | 27,577,881 | 91,612,631 | 0.30% |
| 2024-10-29 | 3.48 | 3.49 | 3.32 | 3.33 | 3.24 | qfq | 44,858,500 | 150,754,507 | -3.76% |
| 2024-10-28 | 3.29 | 3.47 | 3.27 | 3.46 | 3.36 | qfq | 59,884,969 | 202,990,689 | 5.17% |
| 2024-10-25 | 3.22 | 3.29 | 3.21 | 3.29 | 3.20 | qfq | 30,938,137 | 101,141,202 | 2.17% |
| 2024-10-24 | 3.27 | 3.27 | 3.19 | 3.22 | 3.13 | qfq | 27,227,843 | 87,622,803 | -1.53% |
| 2024-10-23 | 3.24 | 3.29 | 3.22 | 3.27 | 3.18 | qfq | 43,413,993 | 141,293,214 | 0.93% |
| 2024-10-22 | 3.18 | 3.24 | 3.14 | 3.24 | 3.15 | qfq | 36,680,870 | 117,676,018 | 2.53% |
| 2024-10-21 | 3.24 | 3.26 | 3.16 | 3.16 | 3.07 | qfq | 36,989,790 | 118,035,728 | -1.56% |
| 2024-10-18 | 3.13 | 3.27 | 3.09 | 3.21 | 3.12 | qfq | 41,023,961 | 129,931,618 | 2.56% |
| 2024-10-17 | 3.19 | 3.22 | 3.11 | 3.13 | 3.04 | qfq | 28,723,203 | 90,898,364 | -1.26% |
| 2024-10-16 | 3.14 | 3.20 | 3.13 | 3.17 | 3.08 | qfq | 24,274,386 | 76,925,348 | 0.00% |
| 2024-10-15 | 3.28 | 3.28 | 3.16 | 3.17 | 3.08 | qfq | 31,489,106 | 101,160,839 | -3.06% |
| 2024-10-14 | 3.20 | 3.28 | 3.16 | 3.27 | 3.18 | qfq | 35,404,680 | 114,168,464 | 3.15% |
| 2024-10-11 | 3.26 | 3.28 | 3.14 | 3.17 | 3.08 | qfq | 39,579,852 | 126,621,453 | -3.35% |
| 2024-10-10 | 3.27 | 3.37 | 3.22 | 3.28 | 3.19 | qfq | 44,556,974 | 147,228,299 | 0.61% |
| 2024-10-09 | 3.35 | 3.42 | 3.23 | 3.26 | 3.17 | qfq | 70,089,320 | 233,302,481 | -5.78% |
| 2024-10-08 | 3.68 | 3.69 | 3.32 | 3.46 | 3.36 | qfq | 99,879,934 | 349,710,966 | 3.28% |
| 2024-09-30 | 3.17 | 3.37 | 3.17 | 3.35 | 3.26 | qfq | 87,305,316 | 287,292,343 | 8.77% |
| 2024-09-27 | 3.02 | 3.15 | 3.00 | 3.08 | 2.99 | qfq | 46,095,724 | 141,455,315 | 3.01% |
| 2024-09-26 | 2.90 | 2.99 | 2.89 | 2.99 | 2.91 | qfq | 31,208,861 | 92,010,008 | 2.75% |
| 2024-09-25 | 2.91 | 2.98 | 2.90 | 2.91 | 2.83 | qfq | 29,818,189 | 87,645,623 | 0.34% |
| 2024-09-24 | 2.76 | 2.90 | 2.75 | 2.90 | 2.82 | qfq | 33,221,524 | 94,459,768 | 5.84% |
| 2024-09-23 | 2.76 | 2.77 | 2.73 | 2.74 | 2.66 | qfq | 12,696,610 | 34,946,015 | -0.72% |
| 2024-09-20 | 2.79 | 2.79 | 2.73 | 2.76 | 2.68 | qfq | 13,154,100 | 36,241,635 | -1.08% |
| 2024-09-19 | 2.72 | 2.79 | 2.69 | 2.79 | 2.71 | qfq | 18,077,470 | 49,867,288 | 3.33% |
| 2024-09-18 | 2.76 | 2.78 | 2.67 | 2.70 | 2.62 | qfq | 16,904,309 | 45,770,426 | -2.17% |
| 2024-09-13 | 2.78 | 2.80 | 2.75 | 2.76 | 2.68 | qfq | 10,083,800 | 27,958,112 | -0.72% |
| 2024-09-12 | 2.76 | 2.81 | 2.75 | 2.78 | 2.70 | qfq | 13,024,081 | 36,337,815 | 0.72% |
| 2024-09-11 | 2.74 | 2.78 | 2.72 | 2.76 | 2.68 | qfq | 13,583,760 | 37,494,032 | 0.73% |
| 2024-09-10 | 2.75 | 2.77 | 2.67 | 2.74 | 2.66 | qfq | 20,762,301 | 56,321,115 | -0.36% |
| 2024-09-09 | 2.77 | 2.80 | 2.74 | 2.75 | 2.67 | qfq | 15,238,405 | 42,275,345 | -1.08% |
| 2024-09-06 | 2.83 | 2.83 | 2.77 | 2.78 | 2.70 | qfq | 13,681,600 | 38,311,006 | -1.42% |
| 2024-09-05 | 2.80 | 2.85 | 2.80 | 2.82 | 2.74 | qfq | 14,135,920 | 39,892,417 | 0.36% |
| 2024-09-04 | 2.79 | 2.83 | 2.77 | 2.81 | 2.73 | qfq | 18,325,430 | 51,330,027 | 0.36% |
| 2024-09-03 | 2.90 | 2.91 | 2.79 | 2.80 | 2.72 | qfq | 33,416,948 | 94,808,930 | -3.78% |
| 2024-09-02 | 2.84 | 2.94 | 2.84 | 2.91 | 2.83 | qfq | 41,453,216 | 120,437,283 | 2.46% |
| 2024-08-30 | 2.85 | 2.89 | 2.83 | 2.84 | 2.76 | qfq | 24,188,938 | 69,214,706 | -0.70% |
| 2024-08-29 | 2.87 | 2.89 | 2.85 | 2.86 | 2.78 | qfq | 17,266,791 | 49,497,882 | -0.35% |
| 2024-08-28 | 2.84 | 2.90 | 2.82 | 2.87 | 2.79 | qfq | 16,879,770 | 48,441,722 | 0.70% |
| 2024-08-27 | 2.85 | 2.86 | 2.81 | 2.85 | 2.77 | qfq | 14,739,410 | 41,885,203 | 0.00% |
| 2024-08-26 | 2.79 | 2.86 | 2.79 | 2.85 | 2.77 | qfq | 20,116,583 | 57,022,107 | 1.79% |
| 2024-08-23 | 2.80 | 2.82 | 2.78 | 2.80 | 2.72 | qfq | 10,793,900 | 30,251,239 | 0.00% |
| 2024-08-22 | 2.84 | 2.86 | 2.80 | 2.80 | 2.72 | qfq | 12,025,700 | 33,939,763 | -1.75% |
| 2024-08-21 | 2.85 | 2.87 | 2.83 | 2.85 | 2.77 | qfq | 11,091,813 | 31,605,534 | -0.35% |
| 2024-08-20 | 2.92 | 2.93 | 2.84 | 2.86 | 2.78 | qfq | 13,821,879 | 39,775,360 | -1.38% |
| 2024-08-19 | 2.88 | 2.93 | 2.87 | 2.90 | 2.82 | qfq | 11,833,904 | 34,357,760 | 0.35% |
| 2024-08-16 | 2.96 | 2.97 | 2.87 | 2.89 | 2.81 | qfq | 14,918,910 | 43,304,272 | -1.70% |
| 2024-08-15 | 2.93 | 2.98 | 2.92 | 2.94 | 2.86 | qfq | 17,498,398 | 51,588,314 | 0.34% |
| 2024-08-14 | 2.95 | 2.98 | 2.92 | 2.93 | 2.85 | qfq | 14,929,162 | 43,921,668 | -1.01% |
| 2024-08-13 | 2.92 | 2.97 | 2.90 | 2.96 | 2.88 | qfq | 13,373,090 | 39,346,678 | 1.02% |
| 2024-08-12 | 2.96 | 2.99 | 2.92 | 2.93 | 2.85 | qfq | 17,705,880 | 52,168,401 | 0.00% |
| 2024-08-09 | 2.94 | 2.97 | 2.92 | 2.93 | 2.85 | qfq | 17,436,000 | 51,305,032 | -0.34% |
| 2024-08-08 | 2.88 | 2.95 | 2.87 | 2.94 | 2.86 | qfq | 20,198,610 | 58,863,945 | 1.73% |
| 2024-08-07 | 2.88 | 2.90 | 2.84 | 2.89 | 2.81 | qfq | 14,215,052 | 40,905,292 | 0.35% |
| 2024-08-06 | 2.87 | 2.91 | 2.85 | 2.88 | 2.80 | qfq | 16,383,061 | 47,142,032 | 0.70% |
| 2024-08-05 | 2.88 | 2.94 | 2.85 | 2.86 | 2.78 | qfq | 23,907,790 | 69,150,794 | -1.04% |
| 2024-08-02 | 2.90 | 2.94 | 2.87 | 2.89 | 2.81 | qfq | 20,868,354 | 60,708,176 | -0.69% |
| 2024-08-01 | 2.89 | 2.92 | 2.87 | 2.91 | 2.83 | qfq | 22,104,158 | 64,154,092 | 0.69% |
| 2024-07-31 | 2.84 | 2.90 | 2.80 | 2.89 | 2.81 | qfq | 28,131,330 | 80,670,501 | 1.76% |
| 2024-07-30 | 2.78 | 2.84 | 2.77 | 2.84 | 2.76 | qfq | 19,449,135 | 54,718,494 | 2.16% |
| 2024-07-29 | 2.78 | 2.79 | 2.76 | 2.78 | 2.70 | qfq | 17,206,585 | 47,812,824 | 0.36% |
| 2024-07-26 | 2.71 | 2.78 | 2.70 | 2.77 | 2.69 | qfq | 20,708,380 | 57,052,719 | 2.21% |
| 2024-07-25 | 2.68 | 2.75 | 2.67 | 2.71 | 2.63 | qfq | 17,711,557 | 48,077,074 | 0.37% |
| 2024-07-24 | 2.70 | 2.73 | 2.68 | 2.70 | 2.62 | qfq | 14,632,811 | 39,483,416 | -0.37% |
| 2024-07-23 | 2.74 | 2.77 | 2.70 | 2.71 | 2.63 | qfq | 13,481,160 | 36,877,016 | -1.45% |
| 2024-07-22 | 2.77 | 2.79 | 2.73 | 2.75 | 2.67 | qfq | 18,102,350 | 49,842,057 | -1.43% |
| 2024-07-19 | 2.80 | 2.80 | 2.76 | 2.79 | 2.71 | qfq | 16,356,050 | 45,498,211 | -0.36% |
| 2024-07-18 | 2.76 | 2.81 | 2.73 | 2.80 | 2.72 | qfq | 19,519,980 | 54,196,271 | 1.08% |
| 2024-07-17 | 2.78 | 2.80 | 2.75 | 2.77 | 2.69 | qfq | 14,490,470 | 40,158,371 | -0.36% |
| 2024-07-16 | 2.80 | 2.81 | 2.77 | 2.78 | 2.70 | qfq | 14,039,821 | 39,074,463 | -0.71% |
| 2024-07-15 | 2.83 | 2.83 | 2.77 | 2.80 | 2.72 | qfq | 13,129,830 | 36,706,969 | -0.71% |
| 2024-07-12 | 2.81 | 2.85 | 2.80 | 2.82 | 2.74 | qfq | 12,281,771 | 34,685,535 | 0.36% |
| 2024-07-11 | 2.78 | 2.83 | 2.78 | 2.81 | 2.73 | qfq | 16,772,132 | 47,158,428 | 2.18% |
| 2024-07-10 | 2.78 | 2.80 | 2.73 | 2.75 | 2.67 | qfq | 15,514,700 | 42,897,451 | -1.79% |
| 2024-07-09 | 2.69 | 2.82 | 2.68 | 2.80 | 2.72 | qfq | 23,064,711 | 63,454,870 | 3.32% |
| 2024-07-08 | 2.79 | 2.79 | 2.69 | 2.71 | 2.63 | qfq | 18,809,394 | 51,275,313 | -2.52% |
| 2024-07-05 | 2.76 | 2.79 | 2.76 | 2.78 | 2.70 | qfq | 15,891,230 | 44,123,616 | 0.72% |
| 2024-07-04 | 2.83 | 2.84 | 2.73 | 2.76 | 2.68 | qfq | 25,606,330 | 70,942,044 | -2.13% |
| 2024-07-03 | 2.83 | 2.87 | 2.82 | 2.82 | 2.74 | qfq | 13,734,186 | 39,005,314 | -0.35% |
| 2024-07-02 | 2.86 | 2.86 | 2.82 | 2.83 | 2.75 | qfq | 15,531,713 | 44,143,471 | 0.00% |
| 2024-07-01 | 2.83 | 2.86 | 2.79 | 2.83 | 2.75 | qfq | 21,009,603 | 59,403,849 | 1.43% |
| 2024-06-28 | 2.79 | 2.86 | 2.78 | 2.79 | 2.71 | qfq | 19,034,695 | 53,801,390 | 0.00% |
| 2024-06-27 | 2.85 | 2.87 | 2.78 | 2.79 | 2.71 | qfq | 17,541,616 | 49,334,541 | -2.45% |
| 2024-06-26 | 2.78 | 2.87 | 2.75 | 2.86 | 2.78 | qfq | 19,537,891 | 54,912,225 | 2.88% |
| 2024-06-25 | 2.78 | 2.82 | 2.76 | 2.78 | 2.70 | qfq | 16,248,890 | 45,346,204 | -0.71% |
| 2024-06-24 | 2.84 | 2.86 | 2.75 | 2.80 | 2.72 | qfq | 19,902,120 | 55,778,315 | -1.75% |
| 2024-06-21 | 2.85 | 2.90 | 2.85 | 2.85 | 2.77 | qfq | 13,215,971 | 37,918,729 | -0.35% |
| 2024-06-20 | 2.92 | 2.94 | 2.86 | 2.86 | 2.78 | qfq | 19,348,030 | 56,073,070 | -2.39% |
| 2024-06-19 | 2.96 | 2.98 | 2.92 | 2.93 | 2.85 | qfq | 12,721,617 | 37,397,144 | -1.35% |
| 2024-06-18 | 2.95 | 2.97 | 2.92 | 2.97 | 2.89 | qfq | 15,478,431 | 45,707,269 | 0.00% |
| 2024-06-17 | 2.97 | 3.00 | 2.95 | 2.97 | 2.84 | qfq | 15,985,810 | 47,521,740 | 0.00% |
| 2024-06-14 | 2.98 | 3.01 | 2.94 | 2.97 | 2.84 | qfq | 18,956,001 | 56,295,088 | -0.67% |
| 2024-06-13 | 3.04 | 3.05 | 2.97 | 2.99 | 2.86 | qfq | 19,850,734 | 59,517,718 | -1.64% |
| 2024-06-12 | 3.05 | 3.07 | 3.03 | 3.04 | 2.90 | qfq | 14,351,010 | 43,742,636 | -0.33% |
| 2024-06-11 | 3.07 | 3.08 | 3.03 | 3.05 | 2.91 | qfq | 15,191,280 | 46,409,425 | -0.97% |
| 2024-06-07 | 3.06 | 3.09 | 3.03 | 3.08 | 2.94 | qfq | 19,007,150 | 58,208,040 | 1.32% |
| 2024-06-06 | 3.11 | 3.13 | 3.02 | 3.04 | 2.90 | qfq | 26,710,450 | 81,760,192 | -2.25% |
| 2024-06-05 | 3.13 | 3.15 | 3.10 | 3.11 | 2.97 | qfq | 14,227,405 | 44,475,688 | -0.96% |
| 2024-06-04 | 3.12 | 3.15 | 3.08 | 3.14 | 3.00 | qfq | 18,793,250 | 58,539,071 | 0.64% |
| 2024-06-03 | 3.16 | 3.17 | 3.08 | 3.12 | 2.98 | qfq | 29,388,153 | 91,603,197 | -1.27% |
| 2024-05-31 | 3.17 | 3.19 | 3.16 | 3.16 | 3.02 | qfq | 12,554,920 | 39,830,305 | 0.00% |
| 2024-05-30 | 3.17 | 3.20 | 3.15 | 3.16 | 3.02 | qfq | 16,816,441 | 53,352,330 | 0.00% |
| 2024-05-29 | 3.15 | 3.20 | 3.13 | 3.16 | 3.02 | qfq | 19,623,360 | 62,256,227 | 0.32% |
| 2024-05-28 | 3.17 | 3.19 | 3.12 | 3.15 | 3.01 | qfq | 25,957,600 | 81,839,549 | -0.94% |
| 2024-05-27 | 3.17 | 3.21 | 3.14 | 3.18 | 3.04 | qfq | 21,233,274 | 67,355,355 | 0.63% |
| 2024-05-24 | 3.14 | 3.20 | 3.13 | 3.16 | 3.02 | qfq | 24,373,818 | 77,331,338 | 0.32% |
| 2024-05-23 | 3.23 | 3.24 | 3.13 | 3.15 | 3.01 | qfq | 31,935,825 | 101,006,067 | -2.48% |
| 2024-05-22 | 3.23 | 3.25 | 3.21 | 3.23 | 3.09 | qfq | 15,653,960 | 50,583,733 | 0.00% |
| 2024-05-21 | 3.27 | 3.28 | 3.21 | 3.23 | 3.09 | qfq | 23,464,310 | 76,021,411 | -1.82% |
| 2024-05-20 | 3.25 | 3.30 | 3.25 | 3.29 | 3.14 | qfq | 29,349,430 | 96,132,637 | 1.54% |
| 2024-05-17 | 3.23 | 3.26 | 3.19 | 3.24 | 3.10 | qfq | 26,309,570 | 84,765,568 | 0.31% |
| 2024-05-16 | 3.28 | 3.29 | 3.23 | 3.23 | 3.09 | qfq | 25,181,900 | 81,932,463 | -1.22% |
| 2024-05-15 | 3.34 | 3.34 | 3.26 | 3.27 | 3.12 | qfq | 23,690,900 | 78,064,337 | -2.10% |
| 2024-05-14 | 3.35 | 3.38 | 3.33 | 3.34 | 3.19 | qfq | 19,833,130 | 66,416,183 | 0.00% |
| 2024-05-13 | 3.36 | 3.36 | 3.31 | 3.34 | 3.19 | qfq | 18,871,595 | 63,046,020 | -0.60% |
| 2024-05-10 | 3.41 | 3.42 | 3.34 | 3.36 | 3.21 | qfq | 19,908,660 | 66,894,893 | -1.18% |
| 2024-05-09 | 3.30 | 3.40 | 3.30 | 3.40 | 3.25 | qfq | 31,213,925 | 105,450,333 | 3.03% |
| 2024-05-08 | 3.39 | 3.40 | 3.30 | 3.30 | 3.15 | qfq | 22,543,707 | 75,102,324 | -2.65% |
| 2024-05-07 | 3.39 | 3.41 | 3.37 | 3.39 | 3.24 | qfq | 22,885,185 | 77,527,292 | 0.30% |
| 2024-05-06 | 3.36 | 3.42 | 3.36 | 3.38 | 3.23 | qfq | 33,965,573 | 114,957,150 | 1.20% |
| 2024-04-30 | 3.34 | 3.36 | 3.30 | 3.34 | 3.19 | qfq | 27,190,397 | 90,633,594 | -0.30% |
| 2024-04-29 | 3.28 | 3.36 | 3.19 | 3.35 | 3.20 | qfq | 55,962,637 | 183,558,033 | 0.30% |
| 2024-04-26 | 3.27 | 3.34 | 3.27 | 3.34 | 3.19 | qfq | 28,038,154 | 92,747,787 | 1.52% |
| 2024-04-25 | 3.28 | 3.33 | 3.23 | 3.29 | 3.14 | qfq | 22,963,545 | 75,524,632 | 0.61% |
| 2024-04-24 | 3.26 | 3.28 | 3.20 | 3.27 | 3.12 | qfq | 20,451,255 | 66,313,948 | 0.62% |
| 2024-04-23 | 3.33 | 3.36 | 3.24 | 3.25 | 3.11 | qfq | 30,720,749 | 100,931,302 | -2.40% |
| 2024-04-22 | 3.39 | 3.41 | 3.32 | 3.33 | 3.18 | qfq | 29,836,190 | 100,008,700 | -1.19% |
| 2024-04-19 | 3.38 | 3.45 | 3.34 | 3.37 | 3.22 | qfq | 34,956,930 | 118,460,908 | 0.00% |
| 2024-04-18 | 3.38 | 3.40 | 3.33 | 3.37 | 3.22 | qfq | 29,005,560 | 97,705,676 | -0.59% |
| 2024-04-17 | 3.29 | 3.39 | 3.28 | 3.39 | 3.24 | qfq | 37,248,189 | 124,814,940 | 3.35% |
| 2024-04-16 | 3.35 | 3.39 | 3.27 | 3.28 | 3.13 | qfq | 36,832,556 | 122,210,577 | -2.67% |
| 2024-04-15 | 3.32 | 3.39 | 3.23 | 3.37 | 3.22 | qfq | 36,840,672 | 122,848,369 | 2.12% |
| 2024-04-12 | 3.38 | 3.42 | 3.28 | 3.30 | 3.15 | qfq | 27,655,724 | 92,295,970 | -1.79% |
| 2024-04-11 | 3.31 | 3.42 | 3.28 | 3.36 | 3.21 | qfq | 31,163,581 | 105,042,556 | 0.60% |
| 2024-04-10 | 3.40 | 3.40 | 3.30 | 3.34 | 3.19 | qfq | 32,833,251 | 109,828,863 | -2.05% |
| 2024-04-09 | 3.45 | 3.49 | 3.37 | 3.41 | 3.26 | qfq | 45,113,326 | 154,567,955 | -1.73% |
| 2024-04-08 | 3.53 | 3.62 | 3.45 | 3.47 | 3.32 | qfq | 66,733,325 | 236,826,334 | -2.53% |
| 2024-04-03 | 3.50 | 3.58 | 3.49 | 3.56 | 3.40 | qfq | 55,645,911 | 196,942,456 | 1.42% |
| 2024-04-02 | 3.50 | 3.57 | 3.47 | 3.51 | 3.35 | qfq | 56,257,895 | 197,546,537 | -1.13% |
| 2024-04-01 | 3.29 | 3.60 | 3.29 | 3.55 | 3.39 | qfq | 95,538,639 | 330,871,719 | 8.23% |
| 2024-03-29 | 3.18 | 3.29 | 3.17 | 3.28 | 3.13 | qfq | 31,242,990 | 101,507,993 | 3.80% |
| 2024-03-28 | 3.17 | 3.21 | 3.15 | 3.16 | 3.02 | qfq | 21,479,136 | 68,240,024 | -0.32% |
| 2024-03-27 | 3.25 | 3.25 | 3.17 | 3.17 | 3.03 | qfq | 19,528,772 | 62,639,727 | -2.46% |
| 2024-03-26 | 3.21 | 3.26 | 3.18 | 3.25 | 3.11 | qfq | 27,643,039 | 88,894,546 | 0.93% |
| 2024-03-25 | 3.22 | 3.28 | 3.20 | 3.22 | 3.08 | qfq | 23,787,658 | 77,047,511 | -0.31% |
| 2024-03-22 | 3.33 | 3.34 | 3.22 | 3.23 | 3.09 | qfq | 34,149,791 | 111,245,537 | -3.29% |
| 2024-03-21 | 3.36 | 3.37 | 3.31 | 3.34 | 3.19 | qfq | 21,975,710 | 73,400,365 | -0.60% |
| 2024-03-20 | 3.36 | 3.38 | 3.33 | 3.36 | 3.21 | qfq | 22,293,750 | 74,732,682 | 0.00% |
| 2024-03-19 | 3.43 | 3.44 | 3.36 | 3.36 | 3.21 | qfq | 31,447,610 | 106,813,945 | -2.33% |
| 2024-03-18 | 3.43 | 3.47 | 3.38 | 3.44 | 3.29 | qfq | 43,194,420 | 147,878,910 | 0.58% |
| 2024-03-15 | 3.34 | 3.46 | 3.33 | 3.42 | 3.27 | qfq | 42,387,456 | 143,849,000 | 2.09% |
| 2024-03-14 | 3.35 | 3.41 | 3.32 | 3.35 | 3.20 | qfq | 22,678,167 | 76,386,584 | 0.00% |
| 2024-03-13 | 3.38 | 3.39 | 3.32 | 3.35 | 3.20 | qfq | 18,496,764 | 61,984,983 | -0.89% |
| 2024-03-12 | 3.40 | 3.42 | 3.35 | 3.38 | 3.23 | qfq | 22,752,300 | 76,881,928 | -0.29% |
| 2024-03-11 | 3.36 | 3.42 | 3.35 | 3.39 | 3.24 | qfq | 23,284,132 | 78,732,983 | 0.89% |
| 2024-03-08 | 3.31 | 3.36 | 3.29 | 3.36 | 3.21 | qfq | 19,969,062 | 66,392,189 | 1.51% |
| 2024-03-07 | 3.33 | 3.40 | 3.31 | 3.31 | 3.16 | qfq | 25,999,566 | 87,253,226 | -0.60% |
| 2024-03-06 | 3.31 | 3.39 | 3.31 | 3.33 | 3.18 | qfq | 20,167,857 | 67,354,058 | 0.00% |
| 2024-03-05 | 3.34 | 3.36 | 3.31 | 3.33 | 3.18 | qfq | 23,496,997 | 78,341,891 | -0.30% |
| 2024-03-04 | 3.39 | 3.40 | 3.31 | 3.34 | 3.19 | qfq | 22,301,300 | 74,663,894 | -1.47% |
| 2024-03-01 | 3.41 | 3.42 | 3.36 | 3.39 | 3.24 | qfq | 26,711,410 | 90,341,017 | -0.29% |
| 2024-02-29 | 3.33 | 3.42 | 3.32 | 3.40 | 3.25 | qfq | 57,815,212 | 196,284,908 | 1.49% |
| 2024-02-28 | 3.46 | 3.51 | 3.35 | 3.35 | 3.20 | qfq | 36,278,620 | 124,653,008 | -3.18% |
| 2024-02-27 | 3.42 | 3.46 | 3.39 | 3.46 | 3.31 | qfq | 28,303,590 | 96,822,156 | 0.58% |
| 2024-02-26 | 3.37 | 3.46 | 3.34 | 3.44 | 3.29 | qfq | 34,525,397 | 117,637,352 | 2.08% |
| 2024-02-23 | 3.37 | 3.39 | 3.31 | 3.37 | 3.22 | qfq | 30,031,058 | 100,510,799 | -0.30% |
| 2024-02-22 | 3.40 | 3.42 | 3.35 | 3.38 | 3.23 | qfq | 28,839,310 | 97,312,384 | -0.29% |
| 2024-02-21 | 3.41 | 3.48 | 3.36 | 3.39 | 3.24 | qfq | 29,852,276 | 102,115,526 | -0.59% |
| 2024-02-20 | 3.45 | 3.47 | 3.38 | 3.41 | 3.26 | qfq | 22,322,874 | 76,328,267 | -0.58% |
| 2024-02-19 | 3.55 | 3.55 | 3.40 | 3.43 | 3.28 | qfq | 46,597,226 | 159,908,258 | -2.00% |
| 2024-02-08 | 3.48 | 3.69 | 3.48 | 3.50 | 3.34 | qfq | 77,686,510 | 279,883,403 | 0.00% |
| 2024-02-07 | 3.21 | 3.51 | 3.20 | 3.50 | 3.34 | qfq | 77,456,942 | 264,404,997 | 8.70% |
| 2024-02-06 | 2.86 | 3.22 | 2.85 | 3.22 | 3.08 | qfq | 54,217,637 | 169,288,897 | 9.90% |
| 2024-02-05 | 2.95 | 3.09 | 2.74 | 2.93 | 2.80 | qfq | 53,254,734 | 154,464,105 | -0.34% |
| 2024-02-02 | 3.06 | 3.10 | 2.86 | 2.94 | 2.81 | qfq | 31,050,125 | 92,617,092 | -3.92% |
| 2024-02-01 | 3.06 | 3.13 | 3.03 | 3.06 | 2.92 | qfq | 19,689,393 | 60,676,503 | -0.97% |
| 2024-01-31 | 3.13 | 3.17 | 3.06 | 3.09 | 2.95 | qfq | 20,315,576 | 63,271,925 | -1.90% |
| 2024-01-30 | 3.21 | 3.25 | 3.14 | 3.15 | 3.01 | qfq | 15,082,350 | 48,281,152 | -2.17% |
| 2024-01-29 | 3.30 | 3.30 | 3.21 | 3.22 | 3.08 | qfq | 15,281,320 | 49,645,310 | -2.13% |
| 2024-01-26 | 3.28 | 3.33 | 3.27 | 3.29 | 3.14 | qfq | 15,263,820 | 50,350,240 | -0.30% |
| 2024-01-25 | 3.19 | 3.30 | 3.18 | 3.30 | 3.15 | qfq | 20,073,110 | 65,526,552 | 3.13% |
| 2024-01-24 | 3.16 | 3.20 | 3.07 | 3.20 | 3.06 | qfq | 18,149,180 | 57,157,565 | 1.91% |
| 2024-01-23 | 3.08 | 3.16 | 3.03 | 3.14 | 3.00 | qfq | 18,179,201 | 56,468,310 | 1.62% |
| 2024-01-22 | 3.25 | 3.26 | 3.06 | 3.09 | 2.95 | qfq | 20,743,644 | 65,393,580 | -4.92% |
| 2024-01-19 | 3.27 | 3.30 | 3.24 | 3.25 | 3.11 | qfq | 14,091,556 | 46,078,388 | -0.61% |
| 2024-01-18 | 3.32 | 3.32 | 3.17 | 3.27 | 3.12 | qfq | 27,048,868 | 87,635,461 | -2.10% |
| 2024-01-17 | 3.39 | 3.39 | 3.32 | 3.34 | 3.19 | qfq | 11,101,183 | 37,308,072 | -1.47% |
| 2024-01-16 | 3.42 | 3.42 | 3.35 | 3.39 | 3.24 | qfq | 14,617,642 | 49,466,519 | -0.59% |
| 2024-01-15 | 3.48 | 3.49 | 3.39 | 3.41 | 3.26 | qfq | 19,441,787 | 66,468,213 | -1.73% |
| 2024-01-12 | 3.42 | 3.52 | 3.42 | 3.47 | 3.32 | qfq | 21,398,976 | 74,624,067 | 1.46% |
| 2024-01-11 | 3.41 | 3.43 | 3.37 | 3.42 | 3.27 | qfq | 12,534,945 | 42,675,579 | 0.59% |
| 2024-01-10 | 3.38 | 3.43 | 3.34 | 3.40 | 3.25 | qfq | 13,988,294 | 47,468,258 | 0.59% |
| 2024-01-09 | 3.36 | 3.41 | 3.34 | 3.38 | 3.23 | qfq | 14,248,183 | 48,047,536 | 0.90% |
| 2024-01-08 | 3.41 | 3.42 | 3.35 | 3.35 | 3.20 | qfq | 16,146,108 | 54,552,629 | -2.33% |
| 2024-01-05 | 3.46 | 3.48 | 3.41 | 3.43 | 3.28 | qfq | 15,265,270 | 52,556,036 | -1.44% |
| 2024-01-04 | 3.45 | 3.49 | 3.43 | 3.48 | 3.32 | qfq | 14,483,438 | 50,130,331 | 0.58% |
| 2024-01-03 | 3.45 | 3.47 | 3.44 | 3.46 | 3.31 | qfq | 12,559,320 | 43,430,470 | 0.00% |
| 2024-01-02 | 3.41 | 3.49 | 3.40 | 3.46 | 3.31 | qfq | 20,826,173 | 72,036,075 | 1.76% |
| 2023-12-29 | 3.39 | 3.41 | 3.36 | 3.40 | 3.25 | qfq | 14,239,906 | 48,229,885 | 0.89% |
| 2023-12-28 | 3.29 | 3.38 | 3.27 | 3.37 | 3.22 | qfq | 21,441,922 | 71,680,622 | 2.43% |
| 2023-12-27 | 3.32 | 3.34 | 3.28 | 3.29 | 3.14 | qfq | 19,078,356 | 63,074,147 | -0.90% |
| 2023-12-26 | 3.35 | 3.36 | 3.31 | 3.32 | 3.17 | qfq | 13,564,413 | 45,160,082 | -0.90% |
| 2023-12-25 | 3.38 | 3.43 | 3.34 | 3.35 | 3.20 | qfq | 19,377,420 | 65,457,460 | -0.59% |
| 2023-12-22 | 3.40 | 3.43 | 3.35 | 3.37 | 3.22 | qfq | 26,712,150 | 90,266,945 | -1.17% |
| 2023-12-21 | 3.38 | 3.43 | 3.35 | 3.41 | 3.26 | qfq | 17,756,156 | 60,115,656 | 0.89% |
| 2023-12-20 | 3.41 | 3.42 | 3.38 | 3.38 | 3.23 | qfq | 8,861,477 | 30,100,693 | -0.59% |
| 2023-12-19 | 3.39 | 3.42 | 3.37 | 3.40 | 3.25 | qfq | 10,724,692 | 36,412,235 | 0.00% |
| 2023-12-18 | 3.44 | 3.45 | 3.37 | 3.40 | 3.25 | qfq | 15,948,970 | 54,290,108 | -1.45% |
| 2023-12-15 | 3.48 | 3.52 | 3.45 | 3.45 | 3.30 | qfq | 14,931,187 | 51,908,906 | -1.15% |
| 2023-12-14 | 3.51 | 3.54 | 3.49 | 3.49 | 3.33 | qfq | 15,442,100 | 54,220,326 | -0.57% |
| 2023-12-13 | 3.56 | 3.56 | 3.51 | 3.51 | 3.35 | qfq | 11,132,390 | 39,336,074 | -1.68% |
| 2023-12-12 | 3.58 | 3.58 | 3.54 | 3.57 | 3.41 | qfq | 16,018,899 | 57,024,179 | -0.28% |
| 2023-12-11 | 3.54 | 3.59 | 3.50 | 3.58 | 3.42 | qfq | 22,635,941 | 80,346,324 | 1.13% |
| 2023-12-08 | 3.55 | 3.57 | 3.54 | 3.54 | 3.38 | qfq | 11,294,731 | 40,138,972 | 0.00% |
| 2023-12-07 | 3.56 | 3.57 | 3.51 | 3.54 | 3.38 | qfq | 16,414,152 | 58,053,015 | -0.56% |
| 2023-12-06 | 3.55 | 3.59 | 3.54 | 3.56 | 3.40 | qfq | 12,139,108 | 43,329,758 | 0.28% |
| 2023-12-05 | 3.63 | 3.63 | 3.55 | 3.55 | 3.39 | qfq | 16,324,800 | 58,721,952 | -2.20% |
| 2023-12-04 | 3.66 | 3.67 | 3.62 | 3.63 | 3.47 | qfq | 16,040,960 | 58,328,458 | -0.82% |
| 2023-12-01 | 3.65 | 3.67 | 3.63 | 3.66 | 3.50 | qfq | 11,635,260 | 42,489,267 | 0.00% |
| 2023-11-30 | 3.65 | 3.68 | 3.64 | 3.66 | 3.50 | qfq | 20,200,427 | 73,988,908 | 0.00% |
| 2023-11-29 | 3.70 | 3.70 | 3.65 | 3.66 | 3.50 | qfq | 9,187,825 | 33,704,708 | -0.81% |
| 2023-11-28 | 3.67 | 3.71 | 3.66 | 3.69 | 3.53 | qfq | 10,730,938 | 39,508,223 | 0.27% |
| 2023-11-27 | 3.67 | 3.69 | 3.63 | 3.68 | 3.52 | qfq | 14,582,972 | 53,324,016 | 0.27% |
| 2023-11-24 | 3.69 | 3.71 | 3.67 | 3.67 | 3.51 | qfq | 10,735,250 | 39,545,952 | -0.81% |
| 2023-11-23 | 3.68 | 3.71 | 3.68 | 3.70 | 3.54 | qfq | 10,241,350 | 37,853,682 | 0.27% |
| 2023-11-22 | 3.72 | 3.73 | 3.68 | 3.69 | 3.53 | qfq | 12,518,834 | 46,435,458 | -1.07% |
| 2023-11-21 | 3.72 | 3.76 | 3.72 | 3.73 | 3.56 | qfq | 15,109,060 | 56,513,017 | 0.27% |
| 2023-11-20 | 3.70 | 3.73 | 3.69 | 3.72 | 3.55 | qfq | 14,637,722 | 54,286,414 | 0.54% |
| 2023-11-17 | 3.70 | 3.72 | 3.68 | 3.70 | 3.54 | qfq | 11,262,420 | 41,634,906 | -0.27% |
| 2023-11-16 | 3.75 | 3.75 | 3.70 | 3.71 | 3.54 | qfq | 12,631,330 | 47,000,825 | -0.80% |
| 2023-11-15 | 3.71 | 3.76 | 3.70 | 3.74 | 3.57 | qfq | 21,775,595 | 81,337,524 | 1.36% |
| 2023-11-14 | 3.69 | 3.72 | 3.67 | 3.69 | 3.53 | qfq | 12,124,503 | 44,791,108 | 0.00% |
| 2023-11-13 | 3.67 | 3.70 | 3.64 | 3.69 | 3.53 | qfq | 13,731,314 | 50,311,152 | 0.54% |
| 2023-11-10 | 3.69 | 3.69 | 3.64 | 3.67 | 3.51 | qfq | 13,921,830 | 50,960,542 | -0.27% |
| 2023-11-09 | 3.67 | 3.70 | 3.66 | 3.68 | 3.52 | qfq | 17,925,093 | 65,976,034 | 0.00% |
| 2023-11-08 | 3.72 | 3.73 | 3.66 | 3.68 | 3.52 | qfq | 19,663,330 | 72,545,060 | -1.34% |
| 2023-11-07 | 3.74 | 3.74 | 3.72 | 3.73 | 3.56 | qfq | 12,839,040 | 47,853,955 | -0.27% |
| 2023-11-06 | 3.72 | 3.76 | 3.72 | 3.74 | 3.57 | qfq | 18,128,080 | 67,797,547 | 1.08% |
| 2023-11-03 | 3.68 | 3.74 | 3.67 | 3.70 | 3.54 | qfq | 13,762,140 | 51,095,055 | 0.54% |
| 2023-11-02 | 3.70 | 3.73 | 3.67 | 3.68 | 3.52 | qfq | 11,679,690 | 43,180,791 | -0.81% |
| 2023-11-01 | 3.70 | 3.73 | 3.69 | 3.71 | 3.54 | qfq | 11,939,693 | 44,264,798 | 0.27% |
| 2023-10-31 | 3.71 | 3.73 | 3.68 | 3.70 | 3.54 | qfq | 12,876,662 | 47,659,171 | -0.27% |
| 2023-10-30 | 3.75 | 3.76 | 3.70 | 3.71 | 3.54 | qfq | 24,168,404 | 90,105,827 | -1.33% |
| 2023-10-27 | 3.73 | 3.80 | 3.72 | 3.76 | 3.59 | qfq | 18,326,358 | 69,099,816 | 0.27% |
| 2023-10-26 | 3.74 | 3.77 | 3.71 | 3.75 | 3.58 | qfq | 11,851,799 | 44,250,126 | 0.27% |
| 2023-10-25 | 3.70 | 3.76 | 3.70 | 3.74 | 3.57 | qfq | 12,913,184 | 48,321,553 | 1.63% |
| 2023-10-24 | 3.60 | 3.69 | 3.58 | 3.68 | 3.52 | qfq | 15,884,466 | 57,802,784 | 2.51% |
| 2023-10-23 | 3.74 | 3.75 | 3.59 | 3.59 | 3.43 | qfq | 18,348,306 | 66,729,317 | -4.27% |
| 2023-10-20 | 3.72 | 3.83 | 3.71 | 3.75 | 3.58 | qfq | 16,704,307 | 62,926,729 | 0.54% |
| 2023-10-19 | 3.72 | 3.78 | 3.71 | 3.73 | 3.56 | qfq | 12,743,968 | 47,748,814 | 0.27% |
| 2023-10-18 | 3.78 | 3.79 | 3.72 | 3.72 | 3.55 | qfq | 11,065,488 | 41,478,139 | -1.85% |
| 2023-10-17 | 3.78 | 3.82 | 3.76 | 3.79 | 3.62 | qfq | 11,166,908 | 42,337,058 | 0.00% |
| 2023-10-16 | 3.85 | 3.86 | 3.77 | 3.79 | 3.62 | qfq | 14,138,307 | 53,646,384 | -1.56% |
| 2023-10-13 | 3.86 | 3.87 | 3.83 | 3.85 | 3.68 | qfq | 11,335,934 | 43,634,322 | -0.77% |
| 2023-10-12 | 3.85 | 3.90 | 3.83 | 3.88 | 3.71 | qfq | 12,506,810 | 48,371,269 | 1.31% |
| 2023-10-11 | 3.85 | 3.88 | 3.82 | 3.83 | 3.66 | qfq | 10,158,160 | 39,118,714 | -0.52% |
| 2023-10-10 | 3.86 | 3.89 | 3.84 | 3.85 | 3.68 | qfq | 8,797,390 | 33,957,655 | -0.52% |
| 2023-10-09 | 3.89 | 3.89 | 3.84 | 3.87 | 3.70 | qfq | 12,578,188 | 48,582,389 | -0.26% |
| 2023-09-28 | 3.89 | 3.91 | 3.88 | 3.88 | 3.71 | qfq | 8,393,510 | 32,669,596 | -0.51% |
| 2023-09-27 | 3.84 | 3.92 | 3.83 | 3.90 | 3.73 | qfq | 13,057,502 | 50,836,936 | 1.56% |
| 2023-09-26 | 3.86 | 3.88 | 3.82 | 3.84 | 3.67 | qfq | 12,131,933 | 46,646,245 | -0.78% |
| 2023-09-25 | 3.90 | 3.92 | 3.86 | 3.87 | 3.70 | qfq | 14,946,615 | 58,104,949 | -1.02% |
| 2023-09-22 | 3.86 | 3.91 | 3.84 | 3.91 | 3.74 | qfq | 11,248,188 | 43,665,689 | 1.30% |
| 2023-09-21 | 3.90 | 3.91 | 3.85 | 3.86 | 3.69 | qfq | 14,980,833 | 58,090,801 | -1.78% |
| 2023-09-20 | 3.91 | 3.93 | 3.90 | 3.93 | 3.75 | qfq | 7,947,136 | 31,134,474 | 0.26% |
| 2023-09-19 | 3.92 | 3.94 | 3.90 | 3.92 | 3.75 | qfq | 9,402,153 | 36,821,622 | 0.00% |
| 2023-09-18 | 3.93 | 3.95 | 3.89 | 3.92 | 3.75 | qfq | 14,312,054 | 56,086,409 | -0.51% |
| 2023-09-15 | 3.93 | 3.96 | 3.91 | 3.94 | 3.76 | qfq | 13,540,060 | 53,280,547 | 0.25% |
| 2023-09-14 | 3.96 | 3.96 | 3.92 | 3.93 | 3.75 | qfq | 10,321,870 | 40,597,202 | -0.51% |
| 2023-09-13 | 3.97 | 3.98 | 3.93 | 3.95 | 3.77 | qfq | 12,121,338 | 47,895,457 | 0.00% |
| 2023-09-12 | 3.96 | 3.97 | 3.93 | 3.95 | 3.77 | qfq | 7,071,920 | 27,940,200 | 0.25% |
| 2023-09-11 | 3.91 | 3.96 | 3.88 | 3.94 | 3.76 | qfq | 13,741,742 | 54,058,427 | 1.29% |
| 2023-09-08 | 3.88 | 3.92 | 3.87 | 3.89 | 3.72 | qfq | 10,088,356 | 39,337,169 | 0.26% |
| 2023-09-07 | 3.96 | 3.97 | 3.87 | 3.88 | 3.71 | qfq | 16,183,220 | 63,227,541 | -2.02% |
| 2023-09-06 | 3.94 | 3.98 | 3.93 | 3.96 | 3.78 | qfq | 11,368,343 | 45,025,962 | 0.00% |
| 2023-09-05 | 3.99 | 4.00 | 3.93 | 3.96 | 3.78 | qfq | 13,157,694 | 52,020,938 | -1.00% |
| 2023-09-04 | 3.95 | 4.03 | 3.93 | 4.00 | 3.82 | qfq | 20,556,219 | 82,005,093 | 1.78% |
| 2023-09-01 | 3.96 | 3.99 | 3.91 | 3.93 | 3.75 | qfq | 15,579,529 | 61,175,658 | -0.51% |
| 2023-08-31 | 4.04 | 4.07 | 3.94 | 3.95 | 3.77 | qfq | 25,995,921 | 103,389,931 | -2.47% |
| 2023-08-30 | 4.12 | 4.15 | 4.05 | 4.05 | 3.87 | qfq | 18,850,003 | 77,039,393 | -1.94% |
| 2023-08-29 | 4.09 | 4.13 | 4.03 | 4.13 | 3.95 | qfq | 28,208,921 | 115,607,713 | 2.23% |
| 2023-08-28 | 4.15 | 4.23 | 4.03 | 4.04 | 3.86 | qfq | 27,296,032 | 112,337,492 | 0.75% |
| 2023-08-25 | 4.00 | 4.11 | 3.99 | 4.01 | 3.83 | qfq | 23,220,788 | 93,881,909 | 0.00% |
| 2023-08-24 | 4.05 | 4.06 | 4.00 | 4.01 | 3.83 | qfq | 11,328,950 | 45,553,496 | -0.99% |
| 2023-08-23 | 4.07 | 4.08 | 4.03 | 4.05 | 3.87 | qfq | 10,064,350 | 40,847,774 | 0.00% |
| 2023-08-22 | 4.12 | 4.13 | 4.02 | 4.05 | 3.87 | qfq | 15,812,227 | 64,126,323 | -1.46% |
| 2023-08-21 | 4.10 | 4.17 | 4.09 | 4.11 | 3.93 | qfq | 15,012,649 | 61,862,260 | 0.00% |
| 2023-08-18 | 4.09 | 4.16 | 4.08 | 4.11 | 3.93 | qfq | 13,110,462 | 54,079,161 | 0.49% |
| 2023-08-17 | 4.09 | 4.11 | 4.03 | 4.09 | 3.91 | qfq | 13,379,635 | 54,531,808 | -0.24% |
| 2023-08-16 | 4.10 | 4.13 | 4.07 | 4.10 | 3.92 | qfq | 8,732,606 | 35,834,621 | -0.24% |
| 2023-08-15 | 4.09 | 4.12 | 4.07 | 4.11 | 3.93 | qfq | 9,126,000 | 37,444,632 | 0.49% |
| 2023-08-14 | 4.12 | 4.14 | 4.06 | 4.09 | 3.91 | qfq | 14,779,346 | 60,449,720 | -1.21% |
| 2023-08-11 | 4.23 | 4.23 | 4.12 | 4.14 | 3.96 | qfq | 12,315,813 | 51,315,828 | -1.90% |
| 2023-08-10 | 4.20 | 4.24 | 4.18 | 4.22 | 4.03 | qfq | 10,481,830 | 44,184,943 | 0.48% |
| 2023-08-09 | 4.22 | 4.23 | 4.17 | 4.20 | 4.01 | qfq | 11,119,977 | 46,623,410 | -0.24% |
| 2023-08-08 | 4.25 | 4.25 | 4.19 | 4.21 | 4.02 | qfq | 12,801,760 | 53,928,404 | -1.17% |
| 2023-08-07 | 4.28 | 4.29 | 4.22 | 4.26 | 4.07 | qfq | 15,317,339 | 65,045,754 | -0.23% |
| 2023-08-04 | 4.30 | 4.31 | 4.26 | 4.27 | 4.08 | qfq | 10,667,950 | 45,701,821 | -0.23% |
| 2023-08-03 | 4.30 | 4.32 | 4.25 | 4.28 | 4.09 | qfq | 16,456,838 | 70,478,495 | -0.23% |
| 2023-08-02 | 4.28 | 4.30 | 4.25 | 4.29 | 4.10 | qfq | 13,533,773 | 57,958,647 | 0.00% |
| 2023-08-01 | 4.32 | 4.33 | 4.25 | 4.29 | 4.10 | qfq | 20,824,805 | 89,224,646 | -0.23% |
| 2023-07-31 | 4.20 | 4.30 | 4.19 | 4.30 | 4.11 | qfq | 28,372,917 | 121,383,769 | 2.38% |
| 2023-07-28 | 4.26 | 4.27 | 4.20 | 4.20 | 4.01 | qfq | 29,047,933 | 122,672,660 | -1.64% |
| 2023-07-27 | 4.28 | 4.34 | 4.25 | 4.27 | 4.08 | qfq | 14,534,160 | 62,372,448 | 0.23% |
| 2023-07-26 | 4.25 | 4.28 | 4.23 | 4.26 | 4.07 | qfq | 8,548,404 | 36,397,178 | 0.24% |
| 2023-07-25 | 4.27 | 4.29 | 4.24 | 4.25 | 4.06 | qfq | 11,138,441 | 47,386,489 | -0.23% |
| 2023-07-24 | 4.24 | 4.27 | 4.22 | 4.26 | 4.07 | qfq | 10,773,105 | 45,700,276 | 0.24% |
| 2023-07-21 | 4.28 | 4.29 | 4.22 | 4.25 | 4.06 | qfq | 13,538,630 | 57,539,305 | -0.47% |
| 2023-07-20 | 4.30 | 4.31 | 4.25 | 4.27 | 4.08 | qfq | 13,257,137 | 56,733,644 | -0.70% |
| 2023-07-19 | 4.29 | 4.34 | 4.27 | 4.30 | 4.11 | qfq | 10,919,732 | 47,031,196 | 0.47% |
| 2023-07-18 | 4.30 | 4.31 | 4.27 | 4.28 | 4.09 | qfq | 10,058,283 | 43,155,146 | -0.47% |