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
浙江永强002489.SZ
最近收盘价2.662026-07-17
最近交易日2026-07-17
成交量（股）25,122,203
成交额（元）67,830,020
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.76 | 2.79 | 2.64 | 2.66 | 2.66 | qfq | 25,122,203 | 67,830,020 | -3.62% |
| 2026-07-16 | 2.73 | 2.82 | 2.72 | 2.76 | 2.76 | qfq | 22,536,983 | 62,456,082 | 0.73% |
| 2026-07-15 | 2.68 | 2.80 | 2.66 | 2.74 | 2.74 | qfq | 32,716,036 | 89,911,106 | 1.86% |
| 2026-07-14 | 2.62 | 2.70 | 2.50 | 2.69 | 2.69 | qfq | 34,969,836 | 91,804,251 | 0.75% |
| 2026-07-13 | 2.74 | 2.75 | 2.64 | 2.67 | 2.67 | qfq | 28,313,018 | 75,889,988 | -2.91% |
| 2026-07-10 | 2.72 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 24,492,984 | 67,474,139 | 0.36% |
| 2026-07-09 | 2.71 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 18,151,532 | 49,100,466 | 0.37% |
| 2026-07-08 | 2.76 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 15,048,101 | 41,066,532 | -1.09% |
| 2026-07-07 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | qfq | 16,235,500 | 44,988,364 | -2.47% |
| 2026-07-06 | 2.86 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 18,643,875 | 52,702,258 | -0.35% |
| 2026-07-03 | 2.79 | 2.86 | 2.79 | 2.84 | 2.84 | qfq | 24,404,264 | 69,092,166 | 1.79% |
| 2026-07-02 | 2.76 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 26,719,920 | 74,786,595 | 0.72% |
| 2026-07-01 | 2.71 | 2.80 | 2.67 | 2.77 | 2.77 | qfq | 26,715,812 | 73,444,082 | 2.21% |
| 2026-06-30 | 2.77 | 2.81 | 2.68 | 2.71 | 2.71 | qfq | 27,993,200 | 76,446,887 | -2.52% |
| 2026-06-29 | 2.75 | 2.80 | 2.64 | 2.78 | 2.78 | qfq | 31,909,389 | 86,994,180 | 1.46% |
| 2026-06-26 | 2.79 | 2.81 | 2.70 | 2.74 | 2.74 | qfq | 30,496,200 | 83,917,953 | -2.14% |
| 2026-06-25 | 2.81 | 2.84 | 2.75 | 2.80 | 2.80 | qfq | 28,816,048 | 80,600,225 | -1.06% |
| 2026-06-24 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | qfq | 30,718,450 | 87,927,264 | -4.07% |
| 2026-06-23 | 2.91 | 3.01 | 2.90 | 2.95 | 2.95 | qfq | 32,515,326 | 96,697,092 | 0.34% |
| 2026-06-22 | 3.00 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 43,174,804 | 126,233,298 | -3.29% |
| 2026-06-18 | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | qfq | 39,750,803 | 122,704,469 | -5.00% |
| 2026-06-17 | 3.16 | 3.30 | 3.15 | 3.20 | 3.20 | qfq | 45,468,724 | 146,169,342 | 0.63% |
| 2026-06-16 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 34,337,916 | 108,729,748 | -1.55% |
| 2026-06-15 | 3.30 | 3.36 | 3.20 | 3.23 | 3.23 | qfq | 53,329,069 | 173,695,324 | -1.52% |
| 2026-06-12 | 3.35 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 44,648,018 | 147,870,408 | -1.80% |
| 2026-06-11 | 3.40 | 3.59 | 3.32 | 3.34 | 3.34 | qfq | 60,709,364 | 208,514,995 | -2.62% |
| 2026-06-10 | 3.47 | 3.58 | 3.36 | 3.43 | 3.43 | qfq | 51,938,267 | 179,154,208 | -1.44% |
| 2026-06-09 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | qfq | 28,381,246 | 98,943,470 | -1.42% |
| 2026-06-08 | 3.55 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 41,953,128 | 148,670,326 | -3.29% |
| 2026-06-05 | 3.70 | 3.76 | 3.54 | 3.65 | 3.65 | qfq | 42,646,900 | 156,001,562 | -1.35% |
| 2026-06-04 | 3.80 | 3.86 | 3.67 | 3.70 | 3.70 | qfq | 39,543,578 | 148,077,065 | -2.89% |
| 2026-06-03 | 3.90 | 3.97 | 3.79 | 3.81 | 3.81 | qfq | 48,849,953 | 189,624,506 | -3.79% |
| 2026-06-02 | 3.99 | 4.04 | 3.76 | 3.96 | 3.90 | qfq | 82,083,526 | 321,117,179 | 0.25% |
| 2026-06-01 | 3.85 | 4.06 | 3.85 | 3.95 | 3.89 | qfq | 72,987,815 | 288,307,293 | 4.77% |
| 2026-05-29 | 3.86 | 3.93 | 3.75 | 3.77 | 3.71 | qfq | 57,362,766 | 220,604,204 | -1.82% |
| 2026-05-28 | 3.73 | 4.01 | 3.71 | 3.84 | 3.78 | qfq | 77,152,333 | 300,787,942 | 3.23% |
| 2026-05-27 | 3.88 | 3.89 | 3.70 | 3.72 | 3.66 | qfq | 52,056,453 | 196,108,226 | -4.62% |
| 2026-05-26 | 3.82 | 4.09 | 3.73 | 3.90 | 3.84 | qfq | 89,479,538 | 350,239,320 | 1.56% |
| 2026-05-25 | 3.94 | 4.00 | 3.81 | 3.84 | 3.78 | qfq | 44,442,285 | 172,372,418 | -1.54% |
| 2026-05-22 | 4.01 | 4.06 | 3.86 | 3.90 | 3.84 | qfq | 59,126,391 | 232,849,320 | -1.76% |
| 2026-05-21 | 4.12 | 4.14 | 3.95 | 3.97 | 3.91 | qfq | 63,919,568 | 258,385,535 | -3.64% |
| 2026-05-20 | 4.15 | 4.18 | 4.05 | 4.12 | 4.06 | qfq | 66,690,817 | 273,683,201 | -1.90% |
| 2026-05-19 | 4.08 | 4.21 | 3.98 | 4.20 | 4.14 | qfq | 114,017,544 | 471,386,008 | 2.44% |
| 2026-05-18 | 3.95 | 4.16 | 3.93 | 4.10 | 4.04 | qfq | 123,111,414 | 500,313,900 | 2.24% |
| 2026-05-15 | 3.76 | 4.12 | 3.72 | 4.01 | 3.95 | qfq | 151,865,765 | 601,507,423 | 6.08% |
| 2026-05-14 | 3.69 | 4.02 | 3.59 | 3.78 | 3.72 | qfq | 115,799,677 | 440,472,027 | 2.16% |
| 2026-05-13 | 3.77 | 3.77 | 3.65 | 3.70 | 3.64 | qfq | 60,286,892 | 222,549,906 | -0.80% |
| 2026-05-12 | 3.85 | 3.94 | 3.72 | 3.73 | 3.67 | qfq | 74,624,862 | 282,374,901 | -3.87% |
| 2026-05-11 | 3.68 | 4.04 | 3.59 | 3.88 | 3.82 | qfq | 160,303,921 | 618,180,111 | 3.47% |
| 2026-05-08 | 3.51 | 3.80 | 3.47 | 3.75 | 3.69 | qfq | 107,669,101 | 392,161,913 | 5.93% |
| 2026-05-07 | 3.37 | 3.65 | 3.36 | 3.54 | 3.49 | qfq | 85,088,928 | 300,672,430 | 3.81% |
| 2026-05-06 | 3.27 | 3.47 | 3.26 | 3.41 | 3.36 | qfq | 51,585,292 | 171,789,080 | 4.92% |
| 2026-04-30 | 3.32 | 3.34 | 3.24 | 3.25 | 3.20 | qfq | 35,431,160 | 116,074,969 | -2.69% |
| 2026-04-29 | 3.28 | 3.35 | 3.28 | 3.34 | 3.29 | qfq | 20,474,240 | 68,180,769 | 1.52% |
| 2026-04-28 | 3.32 | 3.34 | 3.26 | 3.29 | 3.24 | qfq | 20,624,496 | 67,957,771 | -0.90% |
| 2026-04-27 | 3.30 | 3.33 | 3.28 | 3.32 | 3.27 | qfq | 18,171,620 | 60,095,856 | 0.30% |
| 2026-04-24 | 3.34 | 3.34 | 3.28 | 3.31 | 3.26 | qfq | 15,715,725 | 52,007,891 | -0.90% |
| 2026-04-23 | 3.31 | 3.35 | 3.27 | 3.34 | 3.29 | qfq | 21,446,564 | 71,240,538 | 0.60% |
| 2026-04-22 | 3.36 | 3.37 | 3.29 | 3.32 | 3.27 | qfq | 26,886,078 | 89,182,443 | -1.48% |
| 2026-04-21 | 3.46 | 3.50 | 3.35 | 3.37 | 3.32 | qfq | 45,219,464 | 154,129,297 | -1.46% |
| 2026-04-20 | 3.44 | 3.45 | 3.41 | 3.42 | 3.37 | qfq | 19,070,950 | 65,328,132 | -0.58% |
| 2026-04-17 | 3.45 | 3.46 | 3.42 | 3.44 | 3.39 | qfq | 15,528,632 | 53,364,751 | -0.58% |
| 2026-04-16 | 3.44 | 3.48 | 3.43 | 3.46 | 3.41 | qfq | 17,783,992 | 61,456,919 | 0.58% |
| 2026-04-15 | 3.45 | 3.46 | 3.42 | 3.44 | 3.39 | qfq | 14,553,200 | 50,011,837 | 0.00% |
| 2026-04-14 | 3.43 | 3.45 | 3.39 | 3.44 | 3.39 | qfq | 15,005,499 | 51,320,207 | 0.88% |
| 2026-04-13 | 3.43 | 3.44 | 3.39 | 3.41 | 3.36 | qfq | 15,474,299 | 52,866,785 | -0.29% |
| 2026-04-10 | 3.40 | 3.46 | 3.39 | 3.42 | 3.37 | qfq | 16,565,579 | 56,907,288 | 1.18% |
| 2026-04-09 | 3.44 | 3.46 | 3.38 | 3.38 | 3.33 | qfq | 17,053,300 | 58,218,926 | -2.31% |
| 2026-04-08 | 3.41 | 3.46 | 3.41 | 3.46 | 3.41 | qfq | 21,823,532 | 75,145,040 | 3.28% |
| 2026-04-07 | 3.32 | 3.38 | 3.31 | 3.35 | 3.30 | qfq | 14,118,650 | 47,233,595 | 1.21% |
| 2026-04-03 | 3.43 | 3.44 | 3.30 | 3.31 | 3.26 | qfq | 19,206,501 | 64,223,736 | -3.50% |
| 2026-04-02 | 3.44 | 3.46 | 3.40 | 3.43 | 3.38 | qfq | 17,441,004 | 59,852,292 | -0.87% |
| 2026-04-01 | 3.46 | 3.49 | 3.43 | 3.46 | 3.41 | qfq | 16,092,302 | 55,656,663 | 0.87% |
| 2026-03-31 | 3.43 | 3.47 | 3.42 | 3.43 | 3.38 | qfq | 17,886,733 | 61,623,166 | 0.00% |
| 2026-03-30 | 3.33 | 3.44 | 3.32 | 3.43 | 3.38 | qfq | 21,194,933 | 71,990,277 | 1.18% |
| 2026-03-27 | 3.35 | 3.40 | 3.34 | 3.39 | 3.34 | qfq | 20,054,950 | 67,788,958 | 0.00% |
| 2026-03-26 | 3.38 | 3.46 | 3.37 | 3.39 | 3.34 | qfq | 23,959,632 | 81,640,853 | 0.30% |
| 2026-03-25 | 3.34 | 3.39 | 3.30 | 3.38 | 3.33 | qfq | 23,305,500 | 78,234,257 | 1.50% |
| 2026-03-24 | 3.25 | 3.33 | 3.21 | 3.33 | 3.28 | qfq | 31,703,000 | 103,688,664 | 4.39% |
| 2026-03-23 | 3.36 | 3.36 | 3.16 | 3.19 | 3.14 | qfq | 37,846,282 | 123,295,305 | -6.18% |
| 2026-03-20 | 3.49 | 3.51 | 3.40 | 3.40 | 3.35 | qfq | 23,654,132 | 81,579,356 | -2.58% |
| 2026-03-19 | 3.55 | 3.57 | 3.47 | 3.49 | 3.44 | qfq | 21,456,100 | 75,345,032 | -2.51% |
| 2026-03-18 | 3.58 | 3.60 | 3.55 | 3.58 | 3.53 | qfq | 20,085,820 | 71,818,957 | 0.28% |
| 2026-03-17 | 3.61 | 3.65 | 3.57 | 3.57 | 3.52 | qfq | 24,305,125 | 87,744,182 | -1.38% |
| 2026-03-16 | 3.66 | 3.66 | 3.59 | 3.62 | 3.57 | qfq | 28,321,806 | 102,565,573 | -0.82% |
| 2026-03-13 | 3.61 | 3.72 | 3.58 | 3.65 | 3.59 | qfq | 52,239,031 | 190,940,591 | 1.39% |
| 2026-03-12 | 3.58 | 3.61 | 3.56 | 3.60 | 3.55 | qfq | 20,734,889 | 74,386,498 | 0.56% |
| 2026-03-11 | 3.56 | 3.58 | 3.53 | 3.58 | 3.53 | qfq | 21,496,855 | 76,533,229 | 0.85% |
| 2026-03-10 | 3.55 | 3.57 | 3.53 | 3.55 | 3.50 | qfq | 21,468,312 | 76,217,075 | 0.85% |
| 2026-03-09 | 3.52 | 3.54 | 3.46 | 3.52 | 3.47 | qfq | 26,737,912 | 93,678,993 | -0.85% |
| 2026-03-06 | 3.49 | 3.56 | 3.47 | 3.55 | 3.50 | qfq | 23,120,861 | 81,490,286 | 1.72% |
| 2026-03-05 | 3.50 | 3.53 | 3.48 | 3.49 | 3.44 | qfq | 27,379,400 | 95,864,869 | 1.16% |
| 2026-03-04 | 3.48 | 3.52 | 3.44 | 3.45 | 3.40 | qfq | 29,868,019 | 103,818,019 | -1.99% |
| 2026-03-03 | 3.62 | 3.64 | 3.52 | 3.52 | 3.47 | qfq | 37,411,325 | 133,764,228 | -2.49% |
| 2026-03-02 | 3.65 | 3.66 | 3.58 | 3.61 | 3.56 | qfq | 38,407,679 | 139,115,805 | -2.43% |
| 2026-02-27 | 3.69 | 3.71 | 3.68 | 3.70 | 3.64 | qfq | 21,887,570 | 80,921,610 | 0.27% |
| 2026-02-26 | 3.75 | 3.75 | 3.67 | 3.69 | 3.63 | qfq | 38,649,056 | 143,008,682 | -1.60% |
| 2026-02-25 | 3.73 | 3.79 | 3.73 | 3.75 | 3.69 | qfq | 35,608,536 | 133,990,969 | 0.54% |
| 2026-02-24 | 3.67 | 3.82 | 3.66 | 3.73 | 3.67 | qfq | 51,995,921 | 194,752,999 | 2.75% |
| 2026-02-13 | 3.71 | 3.71 | 3.62 | 3.63 | 3.58 | qfq | 39,204,916 | 143,455,819 | -1.89% |
| 2026-02-12 | 3.76 | 3.77 | 3.69 | 3.70 | 3.64 | qfq | 36,585,578 | 135,998,201 | -1.60% |
| 2026-02-11 | 3.78 | 3.79 | 3.75 | 3.76 | 3.70 | qfq | 23,447,409 | 88,384,379 | -0.53% |
| 2026-02-10 | 3.79 | 3.82 | 3.77 | 3.78 | 3.72 | qfq | 26,305,519 | 99,922,513 | -0.26% |
| 2026-02-09 | 3.84 | 3.84 | 3.77 | 3.79 | 3.73 | qfq | 30,674,064 | 116,453,271 | 0.00% |
| 2026-02-06 | 3.78 | 3.84 | 3.74 | 3.79 | 3.73 | qfq | 28,015,558 | 106,469,373 | 0.00% |
| 2026-02-05 | 3.79 | 3.85 | 3.77 | 3.79 | 3.73 | qfq | 30,700,750 | 116,975,526 | -0.26% |
| 2026-02-04 | 3.73 | 3.80 | 3.72 | 3.80 | 3.74 | qfq | 34,278,057 | 129,354,399 | 1.60% |
| 2026-02-03 | 3.73 | 3.75 | 3.71 | 3.74 | 3.68 | qfq | 32,931,560 | 122,857,481 | 0.81% |
| 2026-02-02 | 3.77 | 3.81 | 3.70 | 3.71 | 3.65 | qfq | 39,618,132 | 148,897,426 | -2.11% |
| 2026-01-30 | 3.78 | 3.84 | 3.74 | 3.79 | 3.73 | qfq | 36,319,463 | 137,344,033 | 0.00% |
| 2026-01-29 | 3.76 | 3.83 | 3.74 | 3.79 | 3.73 | qfq | 33,892,921 | 128,697,897 | 0.26% |
| 2026-01-28 | 3.79 | 3.82 | 3.76 | 3.78 | 3.72 | qfq | 24,395,268 | 92,337,199 | -0.79% |
| 2026-01-27 | 3.85 | 3.87 | 3.76 | 3.81 | 3.75 | qfq | 32,895,674 | 124,790,869 | -1.30% |
| 2026-01-26 | 3.88 | 3.90 | 3.81 | 3.86 | 3.80 | qfq | 33,140,204 | 127,521,309 | -0.52% |
| 2026-01-23 | 3.89 | 3.90 | 3.85 | 3.88 | 3.82 | qfq | 35,583,937 | 137,839,849 | 0.00% |
| 2026-01-22 | 3.86 | 3.89 | 3.84 | 3.88 | 3.82 | qfq | 28,101,749 | 108,807,075 | 0.52% |
| 2026-01-21 | 3.80 | 3.88 | 3.78 | 3.86 | 3.80 | qfq | 37,049,850 | 142,638,880 | 1.05% |
| 2026-01-20 | 3.80 | 3.84 | 3.79 | 3.82 | 3.76 | qfq | 27,193,037 | 103,692,092 | 0.26% |
| 2026-01-19 | 3.73 | 3.82 | 3.72 | 3.81 | 3.75 | qfq | 33,111,313 | 125,345,592 | 2.14% |
| 2026-01-16 | 3.76 | 3.77 | 3.72 | 3.73 | 3.67 | qfq | 32,372,806 | 121,159,318 | -0.53% |
| 2026-01-15 | 3.80 | 3.81 | 3.71 | 3.75 | 3.69 | qfq | 40,573,953 | 152,678,500 | -1.57% |
| 2026-01-14 | 3.85 | 3.89 | 3.76 | 3.81 | 3.75 | qfq | 66,313,700 | 254,348,997 | -2.31% |
| 2026-01-13 | 3.91 | 3.97 | 3.88 | 3.90 | 3.84 | qfq | 46,024,797 | 180,617,692 | -0.26% |
| 2026-01-12 | 3.88 | 3.92 | 3.85 | 3.91 | 3.85 | qfq | 43,150,860 | 167,832,295 | 1.03% |
| 2026-01-09 | 3.84 | 3.88 | 3.83 | 3.87 | 3.81 | qfq | 33,765,090 | 130,167,665 | 0.52% |
| 2026-01-08 | 3.83 | 3.87 | 3.79 | 3.85 | 3.79 | qfq | 32,869,194 | 125,991,654 | 0.52% |
| 2026-01-07 | 3.89 | 3.90 | 3.82 | 3.83 | 3.77 | qfq | 33,476,556 | 128,920,647 | -1.79% |
| 2026-01-06 | 3.82 | 3.95 | 3.82 | 3.90 | 3.84 | qfq | 38,823,900 | 151,111,684 | 1.83% |
| 2026-01-05 | 3.83 | 3.86 | 3.82 | 3.83 | 3.77 | qfq | 34,298,000 | 131,474,787 | 0.00% |
| 2025-12-31 | 3.87 | 3.89 | 3.81 | 3.83 | 3.77 | qfq | 25,412,700 | 97,492,256 | -1.03% |
| 2025-12-30 | 3.95 | 3.96 | 3.86 | 3.87 | 3.81 | qfq | 34,454,162 | 134,397,543 | -2.27% |
| 2025-12-29 | 4.00 | 4.01 | 3.95 | 3.96 | 3.90 | qfq | 29,053,925 | 115,325,347 | -1.25% |
| 2025-12-26 | 4.02 | 4.04 | 3.96 | 4.01 | 3.95 | qfq | 33,877,053 | 135,515,352 | -0.50% |
| 2025-12-25 | 4.01 | 4.06 | 4.01 | 4.03 | 3.97 | qfq | 37,360,760 | 150,481,763 | 0.00% |
| 2025-12-24 | 3.97 | 4.14 | 3.95 | 4.03 | 3.97 | qfq | 86,669,721 | 351,579,950 | 2.81% |
| 2025-12-23 | 3.98 | 3.99 | 3.89 | 3.92 | 3.86 | qfq | 27,720,100 | 108,901,886 | -1.51% |
| 2025-12-22 | 4.01 | 4.10 | 3.96 | 3.98 | 3.92 | qfq | 42,005,700 | 167,630,745 | -1.00% |
| 2025-12-19 | 3.82 | 4.04 | 3.79 | 4.02 | 3.96 | qfq | 67,046,211 | 266,139,618 | 5.51% |
| 2025-12-18 | 3.73 | 3.84 | 3.72 | 3.81 | 3.75 | qfq | 29,441,600 | 111,801,754 | 1.87% |
| 2025-12-17 | 3.70 | 3.75 | 3.66 | 3.74 | 3.68 | qfq | 25,362,000 | 94,014,446 | 0.81% |
| 2025-12-16 | 3.77 | 3.78 | 3.70 | 3.71 | 3.65 | qfq | 24,559,709 | 91,542,538 | -1.33% |
| 2025-12-15 | 3.73 | 3.79 | 3.72 | 3.76 | 3.70 | qfq | 17,831,283 | 67,150,783 | 0.27% |
| 2025-12-12 | 3.81 | 3.83 | 3.73 | 3.75 | 3.69 | qfq | 32,548,900 | 123,135,356 | -1.57% |
| 2025-12-11 | 3.92 | 3.93 | 3.80 | 3.81 | 3.75 | qfq | 36,077,800 | 138,552,452 | -3.05% |
| 2025-12-10 | 3.92 | 3.95 | 3.89 | 3.93 | 3.87 | qfq | 19,626,239 | 77,071,293 | 0.26% |
| 2025-12-09 | 3.97 | 3.98 | 3.90 | 3.92 | 3.86 | qfq | 22,644,893 | 89,290,616 | -1.26% |
| 2025-12-08 | 4.03 | 4.04 | 3.96 | 3.97 | 3.91 | qfq | 29,376,160 | 116,990,953 | -1.24% |
| 2025-12-05 | 3.89 | 4.03 | 3.85 | 4.02 | 3.96 | qfq | 34,404,553 | 136,384,534 | 3.08% |
| 2025-12-04 | 3.96 | 3.97 | 3.87 | 3.90 | 3.84 | qfq | 26,290,479 | 102,635,216 | -1.52% |
| 2025-12-03 | 3.96 | 4.00 | 3.92 | 3.96 | 3.90 | qfq | 23,887,517 | 94,474,685 | 0.00% |
| 2025-12-02 | 3.92 | 4.00 | 3.87 | 3.96 | 3.90 | qfq | 29,284,792 | 115,469,777 | 1.02% |
| 2025-12-01 | 3.93 | 3.99 | 3.91 | 3.92 | 3.86 | qfq | 26,501,399 | 104,418,485 | -0.25% |
| 2025-11-28 | 3.87 | 3.96 | 3.81 | 3.93 | 3.87 | qfq | 35,495,300 | 138,462,109 | 1.03% |
| 2025-11-27 | 3.85 | 4.03 | 3.82 | 3.89 | 3.83 | qfq | 52,856,565 | 207,969,845 | 1.30% |
| 2025-11-26 | 3.81 | 3.92 | 3.80 | 3.84 | 3.78 | qfq | 33,279,869 | 128,583,232 | 0.79% |
| 2025-11-25 | 3.80 | 3.83 | 3.78 | 3.81 | 3.75 | qfq | 26,801,673 | 102,094,064 | 0.53% |
| 2025-11-24 | 3.83 | 3.86 | 3.76 | 3.79 | 3.73 | qfq | 32,811,900 | 124,827,341 | -0.26% |
| 2025-11-21 | 3.93 | 3.98 | 3.78 | 3.80 | 3.74 | qfq | 39,934,907 | 153,959,509 | -4.28% |
| 2025-11-20 | 4.04 | 4.04 | 3.94 | 3.97 | 3.91 | qfq | 32,606,441 | 129,635,059 | -1.49% |
| 2025-11-19 | 4.04 | 4.07 | 3.99 | 4.03 | 3.97 | qfq | 31,892,355 | 128,494,923 | 0.00% |
| 2025-11-18 | 4.05 | 4.05 | 3.98 | 4.03 | 3.97 | qfq | 37,938,725 | 152,265,785 | -0.74% |
| 2025-11-17 | 4.07 | 4.08 | 4.03 | 4.06 | 4.00 | qfq | 34,319,133 | 138,945,914 | -0.25% |
| 2025-11-14 | 4.13 | 4.19 | 4.06 | 4.07 | 4.01 | qfq | 47,909,794 | 197,589,975 | -2.40% |
| 2025-11-13 | 4.04 | 4.18 | 4.04 | 4.17 | 4.11 | qfq | 66,961,929 | 275,561,549 | 2.71% |
| 2025-11-12 | 4.11 | 4.12 | 4.03 | 4.06 | 4.00 | qfq | 46,166,975 | 187,366,724 | -1.22% |
| 2025-11-11 | 4.07 | 4.12 | 4.03 | 4.11 | 4.05 | qfq | 38,200,156 | 156,046,558 | 0.98% |
| 2025-11-10 | 4.05 | 4.10 | 4.03 | 4.07 | 4.01 | qfq | 42,116,006 | 170,949,891 | 0.74% |
| 2025-11-07 | 3.99 | 4.10 | 3.97 | 4.04 | 3.98 | qfq | 45,952,833 | 186,395,757 | 1.00% |
| 2025-11-06 | 3.98 | 4.05 | 3.92 | 4.00 | 3.94 | qfq | 56,718,542 | 227,118,480 | 0.50% |
| 2025-11-05 | 3.88 | 4.01 | 3.88 | 3.98 | 3.92 | qfq | 52,635,281 | 208,681,864 | 1.53% |
| 2025-11-04 | 3.91 | 3.97 | 3.89 | 3.92 | 3.86 | qfq | 54,937,690 | 215,898,964 | -0.25% |
| 2025-11-03 | 3.87 | 3.94 | 3.87 | 3.93 | 3.87 | qfq | 69,272,208 | 270,462,803 | 1.81% |
| 2025-10-31 | 3.78 | 3.92 | 3.74 | 3.86 | 3.80 | qfq | 106,926,270 | 412,024,863 | 4.04% |
| 2025-10-30 | 3.65 | 3.71 | 3.64 | 3.71 | 3.65 | qfq | 36,403,381 | 134,186,492 | 1.37% |
| 2025-10-29 | 3.65 | 3.66 | 3.61 | 3.66 | 3.60 | qfq | 16,937,465 | 61,590,850 | 0.27% |
| 2025-10-28 | 3.66 | 3.68 | 3.64 | 3.65 | 3.59 | qfq | 18,723,743 | 68,407,036 | -0.82% |
| 2025-10-27 | 3.68 | 3.72 | 3.65 | 3.68 | 3.62 | qfq | 29,751,146 | 109,489,498 | 0.55% |
| 2025-10-24 | 3.66 | 3.70 | 3.64 | 3.66 | 3.60 | qfq | 22,666,048 | 83,206,272 | 0.00% |
| 2025-10-23 | 3.65 | 3.67 | 3.61 | 3.66 | 3.60 | qfq | 24,746,500 | 90,018,121 | 0.00% |
| 2025-10-22 | 3.57 | 3.76 | 3.56 | 3.66 | 3.60 | qfq | 46,612,923 | 170,964,991 | 1.95% |
| 2025-10-21 | 3.53 | 3.60 | 3.51 | 3.59 | 3.54 | qfq | 21,682,480 | 77,368,529 | 1.70% |
| 2025-10-20 | 3.53 | 3.56 | 3.51 | 3.53 | 3.48 | qfq | 18,392,900 | 64,962,698 | 0.86% |
| 2025-10-17 | 3.58 | 3.60 | 3.50 | 3.50 | 3.45 | qfq | 26,717,100 | 94,741,627 | -2.23% |
| 2025-10-16 | 3.64 | 3.65 | 3.57 | 3.58 | 3.53 | qfq | 24,719,800 | 89,058,079 | -1.65% |
| 2025-10-15 | 3.61 | 3.65 | 3.58 | 3.64 | 3.58 | qfq | 20,942,995 | 75,862,170 | 1.11% |
| 2025-10-14 | 3.65 | 3.69 | 3.60 | 3.60 | 3.55 | qfq | 30,115,313 | 109,464,769 | -1.10% |
| 2025-10-13 | 3.63 | 3.66 | 3.55 | 3.64 | 3.58 | qfq | 40,470,711 | 146,100,738 | -2.67% |
| 2025-10-10 | 3.70 | 3.78 | 3.70 | 3.74 | 3.68 | qfq | 33,083,358 | 124,271,300 | 0.54% |
| 2025-10-09 | 3.72 | 3.76 | 3.69 | 3.72 | 3.66 | qfq | 26,573,320 | 98,764,400 | 1.09% |
| 2025-09-30 | 3.72 | 3.73 | 3.67 | 3.68 | 3.62 | qfq | 19,911,900 | 73,698,621 | -1.08% |
| 2025-09-29 | 3.70 | 3.73 | 3.63 | 3.72 | 3.66 | qfq | 26,226,800 | 96,824,723 | 0.00% |
| 2025-09-26 | 3.73 | 3.77 | 3.69 | 3.72 | 3.66 | qfq | 28,448,976 | 105,974,875 | -0.80% |
| 2025-09-25 | 3.85 | 3.86 | 3.75 | 3.75 | 3.69 | qfq | 32,311,331 | 122,612,283 | -2.34% |
| 2025-09-24 | 3.76 | 3.89 | 3.73 | 3.84 | 3.78 | qfq | 50,039,431 | 190,536,977 | 1.59% |
| 2025-09-23 | 3.90 | 3.91 | 3.68 | 3.78 | 3.72 | qfq | 70,162,823 | 265,111,814 | -4.30% |
| 2025-09-22 | 3.89 | 4.03 | 3.81 | 3.95 | 3.89 | qfq | 86,687,012 | 340,956,101 | 2.60% |
| 2025-09-19 | 3.86 | 3.89 | 3.81 | 3.85 | 3.79 | qfq | 33,327,050 | 128,260,051 | -0.26% |
| 2025-09-18 | 3.91 | 3.96 | 3.83 | 3.86 | 3.80 | qfq | 45,138,009 | 176,030,035 | -1.53% |
| 2025-09-17 | 3.96 | 3.96 | 3.90 | 3.92 | 3.86 | qfq | 37,036,060 | 145,250,029 | -1.01% |
| 2025-09-16 | 3.84 | 3.96 | 3.83 | 3.96 | 3.90 | qfq | 60,292,937 | 236,453,495 | 2.86% |
| 2025-09-15 | 3.80 | 3.86 | 3.78 | 3.85 | 3.79 | qfq | 31,803,146 | 121,655,192 | 1.32% |
| 2025-09-12 | 3.84 | 3.85 | 3.80 | 3.80 | 3.74 | qfq | 27,278,653 | 104,202,158 | -1.30% |
| 2025-09-11 | 3.85 | 3.85 | 3.77 | 3.85 | 3.79 | qfq | 36,293,325 | 138,289,074 | -0.26% |
| 2025-09-10 | 3.78 | 3.87 | 3.77 | 3.86 | 3.80 | qfq | 38,148,309 | 146,214,347 | 2.12% |
| 2025-09-09 | 3.79 | 3.81 | 3.76 | 3.78 | 3.72 | qfq | 24,391,030 | 92,110,959 | -0.53% |
| 2025-09-08 | 3.75 | 3.83 | 3.74 | 3.80 | 3.74 | qfq | 42,330,750 | 160,870,161 | 0.53% |
| 2025-09-05 | 3.76 | 3.80 | 3.70 | 3.78 | 3.72 | qfq | 40,678,602 | 152,703,843 | 3.00% |
| 2025-09-04 | 3.66 | 3.70 | 3.63 | 3.67 | 3.61 | qfq | 33,383,024 | 122,450,571 | 0.55% |
| 2025-09-03 | 3.75 | 3.75 | 3.63 | 3.65 | 3.59 | qfq | 27,518,523 | 101,490,484 | -2.14% |
| 2025-09-02 | 3.78 | 3.79 | 3.69 | 3.73 | 3.67 | qfq | 35,261,750 | 131,481,671 | -1.58% |
| 2025-09-01 | 3.79 | 3.83 | 3.75 | 3.79 | 3.73 | qfq | 33,612,800 | 127,298,667 | 0.26% |
| 2025-08-29 | 3.81 | 3.84 | 3.77 | 3.78 | 3.72 | qfq | 29,410,769 | 111,602,474 | -1.31% |
| 2025-08-28 | 3.80 | 3.88 | 3.70 | 3.83 | 3.77 | qfq | 52,935,012 | 201,109,771 | 0.52% |
| 2025-08-27 | 3.96 | 3.97 | 3.81 | 3.81 | 3.75 | qfq | 63,805,465 | 248,476,692 | -4.03% |
| 2025-08-26 | 3.94 | 4.02 | 3.90 | 3.97 | 3.91 | qfq | 79,920,711 | 317,138,954 | 1.28% |
| 2025-08-25 | 3.93 | 3.95 | 3.88 | 3.92 | 3.86 | qfq | 42,462,284 | 166,219,306 | 0.00% |
| 2025-08-22 | 3.94 | 3.95 | 3.88 | 3.92 | 3.86 | qfq | 37,866,128 | 148,003,062 | -0.25% |
| 2025-08-21 | 3.93 | 3.97 | 3.91 | 3.93 | 3.87 | qfq | 43,004,993 | 169,427,724 | 0.77% |
| 2025-08-20 | 3.88 | 3.91 | 3.85 | 3.90 | 3.84 | qfq | 38,249,217 | 148,114,714 | 0.00% |
| 2025-08-19 | 3.90 | 3.91 | 3.87 | 3.90 | 3.84 | qfq | 34,631,429 | 134,689,776 | 0.26% |
| 2025-08-18 | 3.93 | 3.94 | 3.87 | 3.89 | 3.83 | qfq | 55,177,988 | 215,312,084 | -1.02% |
| 2025-08-15 | 3.86 | 3.94 | 3.84 | 3.93 | 3.87 | qfq | 55,043,147 | 215,192,593 | 2.08% |
| 2025-08-14 | 3.80 | 4.03 | 3.79 | 3.85 | 3.79 | qfq | 99,871,364 | 390,064,944 | 1.05% |
| 2025-08-13 | 3.78 | 3.81 | 3.76 | 3.81 | 3.75 | qfq | 34,220,025 | 129,571,132 | 0.79% |
| 2025-08-12 | 3.72 | 3.79 | 3.69 | 3.78 | 3.72 | qfq | 38,102,874 | 142,822,479 | 1.89% |
| 2025-08-11 | 3.69 | 3.73 | 3.67 | 3.71 | 3.65 | qfq | 23,948,556 | 88,890,938 | 0.82% |
| 2025-08-08 | 3.68 | 3.71 | 3.66 | 3.68 | 3.62 | qfq | 21,301,227 | 78,534,947 | -0.27% |
| 2025-08-07 | 3.70 | 3.72 | 3.68 | 3.69 | 3.63 | qfq | 20,854,300 | 77,040,620 | -0.54% |
| 2025-08-06 | 3.71 | 3.73 | 3.67 | 3.71 | 3.65 | qfq | 26,768,881 | 98,818,139 | -0.27% |
| 2025-08-05 | 3.69 | 3.75 | 3.69 | 3.72 | 3.66 | qfq | 28,134,017 | 104,709,449 | 0.54% |
| 2025-08-04 | 3.68 | 3.71 | 3.64 | 3.70 | 3.64 | qfq | 26,231,758 | 96,245,552 | -0.27% |
| 2025-08-01 | 3.77 | 3.78 | 3.70 | 3.71 | 3.65 | qfq | 37,248,800 | 138,721,192 | -1.07% |
| 2025-07-31 | 3.86 | 3.87 | 3.72 | 3.75 | 3.69 | qfq | 64,665,248 | 244,214,077 | -3.10% |
| 2025-07-30 | 3.70 | 3.90 | 3.69 | 3.87 | 3.81 | qfq | 81,780,801 | 311,084,822 | 4.31% |
| 2025-07-29 | 3.75 | 3.77 | 3.68 | 3.71 | 3.65 | qfq | 28,571,600 | 105,880,466 | -1.07% |
| 2025-07-28 | 3.82 | 3.82 | 3.74 | 3.75 | 3.69 | qfq | 25,978,301 | 97,945,445 | -1.06% |
| 2025-07-25 | 3.79 | 3.82 | 3.77 | 3.79 | 3.73 | qfq | 36,165,902 | 137,452,185 | 0.26% |
| 2025-07-24 | 3.75 | 3.79 | 3.74 | 3.78 | 3.72 | qfq | 26,436,461 | 99,744,951 | 0.80% |
| 2025-07-23 | 3.77 | 3.79 | 3.74 | 3.75 | 3.69 | qfq | 31,449,609 | 118,376,091 | -0.53% |
| 2025-07-22 | 3.75 | 3.77 | 3.70 | 3.77 | 3.71 | qfq | 32,662,160 | 122,075,993 | 0.80% |
| 2025-07-21 | 3.68 | 3.75 | 3.67 | 3.74 | 3.68 | qfq | 31,886,194 | 118,926,087 | 1.63% |
| 2025-07-18 | 3.71 | 3.72 | 3.66 | 3.68 | 3.62 | qfq | 19,085,736 | 70,198,392 | -0.54% |
| 2025-07-17 | 3.69 | 3.72 | 3.68 | 3.70 | 3.64 | qfq | 18,544,509 | 68,538,144 | 0.00% |
| 2025-07-16 | 3.66 | 3.71 | 3.64 | 3.70 | 3.64 | qfq | 24,579,597 | 90,703,021 | 1.37% |
| 2025-07-15 | 3.73 | 3.74 | 3.62 | 3.65 | 3.59 | qfq | 34,901,692 | 127,851,366 | -2.14% |
| 2025-07-14 | 3.75 | 3.75 | 3.72 | 3.73 | 3.67 | qfq | 20,562,333 | 76,762,547 | -0.53% |
| 2025-07-11 | 3.75 | 3.77 | 3.71 | 3.75 | 3.69 | qfq | 27,587,600 | 103,238,680 | 0.27% |
| 2025-07-10 | 3.70 | 3.76 | 3.70 | 3.74 | 3.68 | qfq | 27,213,550 | 101,574,077 | 0.54% |
| 2025-07-09 | 3.74 | 3.75 | 3.70 | 3.72 | 3.66 | qfq | 23,109,900 | 86,125,395 | -0.27% |
| 2025-07-08 | 3.70 | 3.74 | 3.69 | 3.73 | 3.67 | qfq | 30,845,100 | 114,727,902 | 1.08% |
| 2025-07-07 | 3.65 | 3.71 | 3.65 | 3.69 | 3.63 | qfq | 19,305,300 | 71,180,932 | 0.82% |
| 2025-07-04 | 3.69 | 3.70 | 3.65 | 3.66 | 3.60 | qfq | 24,930,284 | 91,598,260 | -1.08% |
| 2025-07-03 | 3.68 | 3.72 | 3.67 | 3.70 | 3.64 | qfq | 24,085,961 | 89,077,343 | 0.54% |
| 2025-07-02 | 3.70 | 3.71 | 3.67 | 3.68 | 3.62 | qfq | 23,866,111 | 88,028,232 | -0.54% |
| 2025-07-01 | 3.67 | 3.72 | 3.65 | 3.70 | 3.64 | qfq | 26,523,400 | 97,752,163 | 1.09% |
| 2025-06-30 | 3.65 | 3.67 | 3.63 | 3.66 | 3.60 | qfq | 21,239,983 | 77,571,224 | 0.55% |
| 2025-06-27 | 3.64 | 3.68 | 3.63 | 3.64 | 3.58 | qfq | 20,756,100 | 75,886,429 | 0.00% |
| 2025-06-26 | 3.66 | 3.68 | 3.63 | 3.64 | 3.58 | qfq | 23,102,500 | 84,468,761 | -0.82% |
| 2025-06-25 | 3.67 | 3.68 | 3.62 | 3.67 | 3.61 | qfq | 25,469,015 | 92,975,031 | 0.82% |
| 2025-06-24 | 3.57 | 3.66 | 3.55 | 3.64 | 3.58 | qfq | 26,153,200 | 94,981,963 | 2.25% |
| 2025-06-23 | 3.52 | 3.57 | 3.51 | 3.56 | 3.51 | qfq | 22,337,730 | 79,222,507 | 0.28% |
| 2025-06-20 | 3.57 | 3.61 | 3.54 | 3.55 | 3.50 | qfq | 22,568,242 | 80,581,941 | -0.56% |
| 2025-06-19 | 3.63 | 3.64 | 3.55 | 3.57 | 3.52 | qfq | 26,867,750 | 96,403,731 | -1.65% |
| 2025-06-18 | 3.70 | 3.70 | 3.62 | 3.63 | 3.58 | qfq | 25,509,678 | 92,831,126 | -2.16% |
| 2025-06-17 | 3.72 | 3.73 | 3.67 | 3.71 | 3.65 | qfq | 25,495,600 | 94,186,109 | 0.00% |
| 2025-06-16 | 3.69 | 3.73 | 3.68 | 3.71 | 3.65 | qfq | 20,958,500 | 77,726,339 | 0.00% |
| 2025-06-13 | 3.82 | 3.83 | 3.70 | 3.71 | 3.65 | qfq | 41,195,942 | 154,266,017 | -3.39% |
| 2025-06-12 | 3.82 | 3.89 | 3.79 | 3.84 | 3.78 | qfq | 35,954,687 | 137,604,114 | 0.00% |
| 2025-06-11 | 3.78 | 3.86 | 3.78 | 3.84 | 3.78 | qfq | 29,706,913 | 113,878,780 | 1.05% |
| 2025-06-10 | 3.86 | 3.87 | 3.74 | 3.80 | 3.74 | qfq | 35,262,548 | 134,090,985 | -1.30% |
| 2025-06-09 | 3.83 | 3.87 | 3.82 | 3.85 | 3.79 | qfq | 29,940,597 | 115,175,156 | 1.32% |
| 2025-06-06 | 3.83 | 3.84 | 3.78 | 3.80 | 3.74 | qfq | 29,216,158 | 111,005,250 | -1.55% |
| 2025-06-05 | 3.86 | 3.89 | 3.83 | 3.86 | 3.76 | qfq | 26,543,942 | 102,321,085 | -0.26% |
| 2025-06-04 | 3.81 | 3.88 | 3.81 | 3.87 | 3.77 | qfq | 38,190,766 | 147,272,892 | 1.04% |
| 2025-06-03 | 3.77 | 3.86 | 3.75 | 3.83 | 3.73 | qfq | 38,240,700 | 146,325,907 | 1.06% |
| 2025-05-30 | 3.93 | 3.93 | 3.79 | 3.79 | 3.69 | qfq | 56,531,750 | 216,853,457 | -3.56% |
| 2025-05-29 | 3.92 | 4.02 | 3.90 | 3.93 | 3.83 | qfq | 47,987,498 | 189,176,423 | 0.26% |
| 2025-05-28 | 3.92 | 3.97 | 3.84 | 3.92 | 3.82 | qfq | 59,804,913 | 233,174,609 | -0.51% |
| 2025-05-27 | 3.85 | 3.99 | 3.85 | 3.94 | 3.84 | qfq | 79,613,400 | 313,090,139 | 2.34% |
| 2025-05-26 | 3.87 | 3.92 | 3.81 | 3.85 | 3.75 | qfq | 58,624,101 | 225,670,107 | -1.03% |
| 2025-05-23 | 3.92 | 4.05 | 3.87 | 3.89 | 3.79 | qfq | 87,246,058 | 345,005,747 | -0.26% |
| 2025-05-22 | 3.91 | 4.03 | 3.89 | 3.90 | 3.80 | qfq | 75,036,683 | 296,404,975 | -0.76% |
| 2025-05-21 | 3.98 | 4.00 | 3.91 | 3.93 | 3.83 | qfq | 85,360,939 | 335,627,256 | -2.00% |
| 2025-05-20 | 4.06 | 4.09 | 3.98 | 4.01 | 3.91 | qfq | 91,426,458 | 367,035,501 | -0.74% |
| 2025-05-19 | 4.09 | 4.14 | 3.98 | 4.04 | 3.94 | qfq | 158,758,140 | 640,577,694 | -3.12% |
| 2025-05-16 | 4.08 | 4.43 | 4.01 | 4.17 | 4.06 | qfq | 303,886,582 | 1,274,894,321 | 2.46% |
| 2025-05-15 | 3.71 | 4.07 | 3.66 | 4.07 | 3.97 | qfq | 187,634,584 | 747,024,005 | 10.00% |
| 2025-05-14 | 3.71 | 3.72 | 3.64 | 3.70 | 3.61 | qfq | 61,307,501 | 225,439,226 | -1.33% |
| 2025-05-13 | 3.84 | 3.87 | 3.73 | 3.75 | 3.65 | qfq | 101,719,482 | 386,407,807 | 1.63% |
| 2025-05-12 | 3.69 | 3.75 | 3.63 | 3.69 | 3.60 | qfq | 42,650,212 | 156,678,089 | 1.93% |
| 2025-05-09 | 3.66 | 3.70 | 3.61 | 3.62 | 3.53 | qfq | 43,365,750 | 158,060,440 | -1.09% |
| 2025-05-08 | 3.63 | 3.70 | 3.59 | 3.66 | 3.57 | qfq | 51,500,801 | 188,682,144 | 0.27% |
| 2025-05-07 | 3.62 | 3.80 | 3.62 | 3.65 | 3.56 | qfq | 94,477,366 | 347,933,041 | 0.83% |
| 2025-05-06 | 3.49 | 3.64 | 3.49 | 3.62 | 3.53 | qfq | 82,049,403 | 292,637,087 | 3.72% |
| 2025-04-30 | 3.46 | 3.58 | 3.43 | 3.49 | 3.40 | qfq | 87,142,326 | 305,544,980 | 4.18% |
| 2025-04-29 | 3.24 | 3.45 | 3.20 | 3.35 | 3.27 | qfq | 46,239,093 | 153,440,311 | 4.04% |
| 2025-04-28 | 3.32 | 3.35 | 3.21 | 3.22 | 3.14 | qfq | 34,291,650 | 111,456,255 | -3.59% |
| 2025-04-25 | 3.36 | 3.40 | 3.34 | 3.34 | 3.26 | qfq | 29,991,637 | 100,899,371 | -0.89% |
| 2025-04-24 | 3.42 | 3.45 | 3.35 | 3.37 | 3.28 | qfq | 41,659,400 | 141,429,735 | -2.03% |
| 2025-04-23 | 3.42 | 3.53 | 3.40 | 3.44 | 3.35 | qfq | 55,725,400 | 193,153,275 | 0.29% |
| 2025-04-22 | 3.49 | 3.54 | 3.38 | 3.43 | 3.34 | qfq | 61,238,400 | 211,672,742 | 0.88% |
| 2025-04-21 | 3.32 | 3.42 | 3.26 | 3.40 | 3.31 | qfq | 42,812,751 | 144,474,933 | 3.03% |
| 2025-04-18 | 3.35 | 3.38 | 3.26 | 3.30 | 3.22 | qfq | 46,952,078 | 155,228,249 | -2.65% |
| 2025-04-17 | 3.34 | 3.43 | 3.30 | 3.39 | 3.30 | qfq | 57,886,365 | 195,369,627 | 0.59% |
| 2025-04-16 | 3.46 | 3.46 | 3.34 | 3.37 | 3.28 | qfq | 75,785,444 | 257,454,941 | -5.87% |
| 2025-04-15 | 3.53 | 3.66 | 3.43 | 3.58 | 3.49 | qfq | 136,157,749 | 482,991,128 | 2.29% |
| 2025-04-14 | 3.22 | 3.50 | 3.18 | 3.50 | 3.41 | qfq | 99,725,514 | 332,409,209 | 10.06% |
| 2025-04-11 | 3.03 | 3.33 | 3.00 | 3.18 | 3.10 | qfq | 71,620,700 | 226,334,443 | 4.26% |
| 2025-04-10 | 3.08 | 3.12 | 3.04 | 3.05 | 2.97 | qfq | 56,797,080 | 174,631,667 | 2.69% |
| 2025-04-09 | 2.89 | 2.99 | 2.73 | 2.97 | 2.89 | qfq | 59,958,080 | 172,655,523 | 0.68% |
| 2025-04-08 | 2.93 | 3.08 | 2.91 | 2.95 | 2.88 | qfq | 104,022,521 | 307,372,608 | -8.67% |
| 2025-04-07 | 3.23 | 3.29 | 3.23 | 3.23 | 3.15 | qfq | 27,080,870 | 87,640,392 | -10.03% |
| 2025-04-03 | 3.68 | 3.75 | 3.55 | 3.59 | 3.50 | qfq | 85,810,465 | 312,125,521 | -4.77% |
| 2025-04-02 | 3.78 | 3.83 | 3.73 | 3.77 | 3.67 | qfq | 82,942,995 | 312,836,701 | -2.58% |
| 2025-04-01 | 3.69 | 3.90 | 3.65 | 3.87 | 3.77 | qfq | 120,210,624 | 453,157,671 | 6.91% |
| 2025-03-31 | 3.76 | 3.98 | 3.62 | 3.62 | 3.53 | qfq | 112,202,329 | 425,797,373 | -2.43% |
| 2025-03-28 | 3.59 | 3.75 | 3.58 | 3.71 | 3.62 | qfq | 83,460,967 | 307,289,071 | 3.06% |
| 2025-03-27 | 3.63 | 3.67 | 3.55 | 3.60 | 3.51 | qfq | 44,564,300 | 161,085,938 | -1.10% |
| 2025-03-26 | 3.57 | 3.67 | 3.56 | 3.64 | 3.55 | qfq | 45,848,360 | 166,348,160 | 1.39% |
| 2025-03-25 | 3.59 | 3.69 | 3.56 | 3.59 | 3.50 | qfq | 62,216,100 | 224,897,320 | 0.28% |
| 2025-03-24 | 3.50 | 3.66 | 3.48 | 3.58 | 3.49 | qfq | 70,001,150 | 250,248,635 | 2.29% |
| 2025-03-21 | 3.55 | 3.57 | 3.48 | 3.50 | 3.41 | qfq | 34,672,349 | 122,082,278 | -1.96% |
| 2025-03-20 | 3.58 | 3.62 | 3.55 | 3.57 | 3.48 | qfq | 28,578,276 | 102,402,770 | -0.28% |
| 2025-03-19 | 3.57 | 3.59 | 3.53 | 3.58 | 3.49 | qfq | 24,407,927 | 86,805,169 | 0.28% |
| 2025-03-18 | 3.60 | 3.61 | 3.55 | 3.57 | 3.48 | qfq | 34,561,160 | 123,323,848 | -1.11% |
| 2025-03-17 | 3.51 | 3.68 | 3.51 | 3.61 | 3.52 | qfq | 77,116,762 | 277,711,183 | 3.44% |
| 2025-03-14 | 3.42 | 3.50 | 3.40 | 3.49 | 3.40 | qfq | 41,087,603 | 142,295,719 | 2.35% |
| 2025-03-13 | 3.46 | 3.47 | 3.37 | 3.41 | 3.32 | qfq | 28,365,197 | 96,487,484 | -1.45% |
| 2025-03-12 | 3.42 | 3.49 | 3.40 | 3.46 | 3.37 | qfq | 35,412,858 | 121,863,607 | 1.47% |
| 2025-03-11 | 3.39 | 3.41 | 3.36 | 3.41 | 3.32 | qfq | 16,749,637 | 56,683,561 | 0.00% |
| 2025-03-10 | 3.40 | 3.42 | 3.38 | 3.41 | 3.32 | qfq | 17,963,108 | 61,178,366 | 0.29% |
| 2025-03-07 | 3.44 | 3.44 | 3.39 | 3.40 | 3.31 | qfq | 26,439,250 | 90,274,069 | -1.73% |
| 2025-03-06 | 3.40 | 3.47 | 3.39 | 3.46 | 3.37 | qfq | 28,907,684 | 99,421,384 | 1.76% |
| 2025-03-05 | 3.44 | 3.45 | 3.36 | 3.40 | 3.31 | qfq | 25,119,519 | 85,054,040 | -1.16% |
| 2025-03-04 | 3.39 | 3.45 | 3.37 | 3.44 | 3.35 | qfq | 21,238,569 | 72,479,027 | 1.18% |
| 2025-03-03 | 3.44 | 3.47 | 3.39 | 3.40 | 3.31 | qfq | 26,275,160 | 90,179,752 | -0.58% |
| 2025-02-28 | 3.51 | 3.52 | 3.40 | 3.42 | 3.33 | qfq | 32,320,258 | 111,551,335 | -2.84% |
| 2025-02-27 | 3.54 | 3.57 | 3.46 | 3.52 | 3.43 | qfq | 35,281,522 | 123,695,862 | -0.85% |
| 2025-02-26 | 3.50 | 3.56 | 3.50 | 3.55 | 3.46 | qfq | 35,785,745 | 126,504,228 | 1.43% |
| 2025-02-25 | 3.54 | 3.56 | 3.49 | 3.50 | 3.41 | qfq | 39,587,142 | 139,621,469 | -1.69% |
| 2025-02-24 | 3.58 | 3.60 | 3.52 | 3.56 | 3.47 | qfq | 58,391,700 | 208,333,437 | 0.28% |
| 2025-02-21 | 3.53 | 3.58 | 3.47 | 3.55 | 3.46 | qfq | 102,505,631 | 361,152,742 | -1.39% |
| 2025-02-20 | 3.35 | 3.70 | 3.34 | 3.60 | 3.51 | qfq | 161,455,498 | 586,014,875 | 7.14% |
| 2025-02-19 | 3.32 | 3.37 | 3.30 | 3.36 | 3.27 | qfq | 26,792,366 | 89,287,717 | 1.20% |
| 2025-02-18 | 3.44 | 3.46 | 3.30 | 3.32 | 3.24 | qfq | 36,525,311 | 122,896,059 | -3.77% |
| 2025-02-17 | 3.44 | 3.48 | 3.42 | 3.45 | 3.36 | qfq | 29,537,950 | 101,879,577 | 0.58% |
| 2025-02-14 | 3.45 | 3.49 | 3.41 | 3.43 | 3.34 | qfq | 30,985,000 | 106,613,735 | -1.15% |
| 2025-02-13 | 3.50 | 3.52 | 3.45 | 3.47 | 3.38 | qfq | 39,550,511 | 137,548,608 | -1.14% |
| 2025-02-12 | 3.56 | 3.56 | 3.48 | 3.51 | 3.42 | qfq | 41,632,766 | 145,942,222 | -1.13% |
| 2025-02-11 | 3.52 | 3.56 | 3.48 | 3.55 | 3.46 | qfq | 53,732,253 | 189,211,648 | 1.43% |
| 2025-02-10 | 3.45 | 3.53 | 3.45 | 3.50 | 3.41 | qfq | 51,342,975 | 179,724,104 | 1.45% |
| 2025-02-07 | 3.41 | 3.48 | 3.40 | 3.45 | 3.36 | qfq | 53,643,700 | 184,545,006 | 0.58% |
| 2025-02-06 | 3.43 | 3.43 | 3.36 | 3.43 | 3.34 | qfq | 44,345,899 | 150,844,664 | 1.78% |
| 2025-02-05 | 3.44 | 3.44 | 3.35 | 3.37 | 3.28 | qfq | 38,908,202 | 131,674,581 | -0.88% |
| 2025-01-27 | 3.41 | 3.51 | 3.39 | 3.40 | 3.31 | qfq | 52,140,600 | 179,364,346 | 0.89% |
| 2025-01-24 | 3.33 | 3.39 | 3.30 | 3.37 | 3.28 | qfq | 39,673,368 | 133,079,885 | 0.00% |
| 2025-01-23 | 3.43 | 3.47 | 3.35 | 3.37 | 3.28 | qfq | 74,806,488 | 255,032,325 | 0.60% |
| 2025-01-22 | 3.36 | 3.44 | 3.31 | 3.35 | 3.27 | qfq | 39,726,158 | 133,927,550 | -1.18% |
| 2025-01-21 | 3.42 | 3.44 | 3.34 | 3.39 | 3.30 | qfq | 39,086,976 | 132,034,836 | -0.88% |
| 2025-01-20 | 3.37 | 3.55 | 3.33 | 3.42 | 3.33 | qfq | 64,442,200 | 221,207,967 | 2.70% |
| 2025-01-17 | 3.40 | 3.42 | 3.29 | 3.33 | 3.25 | qfq | 55,798,512 | 185,827,653 | -2.92% |
| 2025-01-16 | 3.23 | 3.48 | 3.23 | 3.43 | 3.34 | qfq | 114,485,864 | 386,443,506 | 4.26% |
| 2025-01-15 | 3.09 | 3.42 | 3.07 | 3.29 | 3.21 | qfq | 118,164,219 | 391,191,834 | 5.79% |
| 2025-01-14 | 2.98 | 3.11 | 2.98 | 3.11 | 3.03 | qfq | 31,611,600 | 96,807,109 | 4.71% |
| 2025-01-13 | 2.95 | 2.99 | 2.90 | 2.97 | 2.89 | qfq | 20,536,300 | 60,711,997 | 0.00% |
| 2025-01-10 | 3.04 | 3.08 | 2.96 | 2.97 | 2.89 | qfq | 21,615,110 | 65,247,175 | -2.62% |
| 2025-01-09 | 3.06 | 3.07 | 3.02 | 3.05 | 2.97 | qfq | 18,345,467 | 56,002,559 | -0.97% |
| 2025-01-08 | 3.09 | 3.12 | 2.98 | 3.08 | 3.00 | qfq | 31,873,300 | 97,259,928 | -0.96% |
| 2025-01-07 | 3.15 | 3.15 | 3.05 | 3.11 | 3.03 | qfq | 28,041,606 | 86,812,814 | 2.30% |
| 2025-01-06 | 3.03 | 3.07 | 2.94 | 3.04 | 2.96 | qfq | 28,299,069 | 85,321,187 | 0.00% |
| 2025-01-03 | 3.20 | 3.23 | 3.02 | 3.04 | 2.96 | qfq | 37,084,700 | 114,872,319 | -5.00% |
| 2025-01-02 | 3.23 | 3.33 | 3.17 | 3.20 | 3.12 | qfq | 32,068,513 | 104,507,879 | -1.23% |
| 2024-12-31 | 3.31 | 3.35 | 3.23 | 3.24 | 3.16 | qfq | 27,539,251 | 90,309,339 | -2.11% |
| 2024-12-30 | 3.36 | 3.36 | 3.26 | 3.31 | 3.23 | qfq | 25,752,551 | 84,911,277 | -1.78% |
| 2024-12-27 | 3.31 | 3.43 | 3.29 | 3.37 | 3.28 | qfq | 26,038,052 | 88,028,447 | 1.81% |
| 2024-12-26 | 3.29 | 3.34 | 3.28 | 3.31 | 3.23 | qfq | 19,051,957 | 63,298,077 | 0.30% |
| 2024-12-25 | 3.37 | 3.38 | 3.23 | 3.30 | 3.22 | qfq | 31,334,996 | 102,772,382 | -2.37% |
| 2024-12-24 | 3.35 | 3.40 | 3.31 | 3.38 | 3.29 | qfq | 31,489,462 | 105,674,419 | 0.90% |
| 2024-12-23 | 3.53 | 3.56 | 3.34 | 3.35 | 3.27 | qfq | 48,746,121 | 165,933,916 | -4.83% |
| 2024-12-20 | 3.52 | 3.58 | 3.51 | 3.52 | 3.43 | qfq | 33,358,399 | 118,284,195 | 0.28% |
| 2024-12-19 | 3.56 | 3.60 | 3.47 | 3.51 | 3.42 | qfq | 45,060,250 | 158,366,070 | -1.40% |
| 2024-12-18 | 3.63 | 3.65 | 3.53 | 3.56 | 3.47 | qfq | 55,748,555 | 199,065,813 | -1.93% |
| 2024-12-17 | 3.87 | 3.87 | 3.60 | 3.63 | 3.54 | qfq | 120,791,686 | 444,727,649 | -6.92% |
| 2024-12-16 | 3.69 | 4.06 | 3.66 | 3.90 | 3.80 | qfq | 141,826,562 | 546,243,595 | 5.41% |
| 2024-12-13 | 3.70 | 3.75 | 3.63 | 3.70 | 3.61 | qfq | 66,878,997 | 247,362,185 | -0.80% |
| 2024-12-12 | 3.61 | 3.81 | 3.58 | 3.73 | 3.64 | qfq | 92,618,447 | 343,651,845 | 3.32% |
| 2024-12-11 | 3.44 | 3.62 | 3.43 | 3.61 | 3.52 | qfq | 69,406,404 | 247,139,652 | 4.94% |
| 2024-12-10 | 3.54 | 3.55 | 3.43 | 3.44 | 3.35 | qfq | 40,765,704 | 142,066,470 | -0.58% |
| 2024-12-09 | 3.53 | 3.55 | 3.41 | 3.46 | 3.37 | qfq | 39,288,068 | 136,032,458 | -1.42% |
| 2024-12-06 | 3.43 | 3.52 | 3.41 | 3.51 | 3.42 | qfq | 43,113,141 | 149,807,249 | 2.63% |
| 2024-12-05 | 3.42 | 3.44 | 3.38 | 3.42 | 3.33 | qfq | 35,184,714 | 120,076,123 | 0.59% |
| 2024-12-04 | 3.52 | 3.53 | 3.39 | 3.40 | 3.31 | qfq | 53,389,710 | 184,357,049 | -3.95% |
| 2024-12-03 | 3.49 | 3.63 | 3.42 | 3.54 | 3.45 | qfq | 88,370,352 | 312,086,588 | 1.43% |
| 2024-12-02 | 3.37 | 3.52 | 3.35 | 3.49 | 3.40 | qfq | 67,486,334 | 233,007,406 | 3.56% |
| 2024-11-29 | 3.35 | 3.41 | 3.32 | 3.37 | 3.28 | qfq | 47,515,001 | 159,679,287 | 1.51% |
| 2024-11-28 | 3.28 | 3.35 | 3.26 | 3.32 | 3.24 | qfq | 38,199,301 | 126,455,926 | 1.22% |
| 2024-11-27 | 3.24 | 3.28 | 3.15 | 3.28 | 3.20 | qfq | 34,320,004 | 110,190,736 | 1.23% |
| 2024-11-26 | 3.21 | 3.27 | 3.19 | 3.24 | 3.16 | qfq | 28,827,850 | 93,453,870 | 0.62% |
| 2024-11-25 | 3.15 | 3.23 | 3.14 | 3.22 | 3.14 | qfq | 35,373,555 | 112,820,045 | 1.90% |
| 2024-11-22 | 3.22 | 3.34 | 3.16 | 3.16 | 3.08 | qfq | 54,446,675 | 177,382,152 | -1.86% |
| 2024-11-21 | 3.25 | 3.26 | 3.19 | 3.22 | 3.14 | qfq | 23,767,743 | 76,416,844 | -0.92% |
| 2024-11-20 | 3.21 | 3.25 | 3.19 | 3.25 | 3.17 | qfq | 28,168,250 | 90,850,820 | 0.93% |
| 2024-11-19 | 3.20 | 3.22 | 3.13 | 3.22 | 3.14 | qfq | 31,315,505 | 99,699,526 | 0.63% |
| 2024-11-18 | 3.23 | 3.28 | 3.18 | 3.20 | 3.12 | qfq | 37,954,645 | 122,506,760 | -0.62% |
| 2024-11-15 | 3.22 | 3.30 | 3.21 | 3.22 | 3.14 | qfq | 33,525,933 | 109,303,818 | -1.53% |
| 2024-11-14 | 3.33 | 3.38 | 3.25 | 3.27 | 3.19 | qfq | 45,928,050 | 152,577,362 | -0.91% |
| 2024-11-13 | 3.32 | 3.36 | 3.25 | 3.30 | 3.22 | qfq | 32,526,005 | 107,220,416 | -1.20% |
| 2024-11-12 | 3.36 | 3.44 | 3.30 | 3.34 | 3.26 | qfq | 53,547,149 | 180,673,265 | 0.00% |
| 2024-11-11 | 3.33 | 3.35 | 3.27 | 3.34 | 3.26 | qfq | 37,454,058 | 123,979,016 | 0.30% |
| 2024-11-08 | 3.40 | 3.41 | 3.30 | 3.33 | 3.25 | qfq | 59,724,305 | 199,845,920 | -2.06% |
| 2024-11-07 | 3.22 | 3.44 | 3.19 | 3.40 | 3.31 | qfq | 87,996,450 | 294,895,554 | 5.59% |
| 2024-11-06 | 3.21 | 3.24 | 3.15 | 3.22 | 3.14 | qfq | 39,789,900 | 127,426,733 | 0.31% |
| 2024-11-05 | 3.13 | 3.21 | 3.12 | 3.21 | 3.13 | qfq | 33,083,560 | 105,169,992 | 2.56% |
| 2024-11-04 | 3.08 | 3.14 | 3.08 | 3.13 | 3.05 | qfq | 25,332,304 | 78,915,566 | 0.64% |
| 2024-11-01 | 3.20 | 3.22 | 3.10 | 3.11 | 3.03 | qfq | 40,824,304 | 128,481,157 | -2.51% |
| 2024-10-31 | 3.24 | 3.25 | 3.15 | 3.19 | 3.11 | qfq | 53,868,004 | 171,904,178 | -2.15% |
| 2024-10-30 | 3.22 | 3.28 | 3.19 | 3.26 | 3.18 | qfq | 32,647,200 | 105,777,786 | 1.56% |
| 2024-10-29 | 3.31 | 3.31 | 3.18 | 3.21 | 3.13 | qfq | 35,562,793 | 114,754,406 | -2.43% |
| 2024-10-28 | 3.17 | 3.30 | 3.15 | 3.29 | 3.21 | qfq | 35,621,228 | 115,534,668 | 3.79% |
| 2024-10-25 | 3.12 | 3.18 | 3.11 | 3.17 | 3.09 | qfq | 27,566,400 | 87,043,643 | 1.60% |
| 2024-10-24 | 3.09 | 3.12 | 3.06 | 3.12 | 3.04 | qfq | 25,019,728 | 77,420,738 | 0.65% |
| 2024-10-23 | 3.09 | 3.14 | 3.08 | 3.10 | 3.02 | qfq | 27,847,466 | 86,478,045 | 0.32% |
| 2024-10-22 | 3.03 | 3.10 | 3.01 | 3.09 | 3.01 | qfq | 33,274,330 | 102,094,168 | 2.32% |
| 2024-10-21 | 3.06 | 3.07 | 3.00 | 3.02 | 2.94 | qfq | 31,498,888 | 95,617,010 | -0.66% |
| 2024-10-18 | 2.99 | 3.09 | 2.96 | 3.04 | 2.96 | qfq | 39,831,200 | 120,152,641 | 1.67% |
| 2024-10-17 | 3.06 | 3.09 | 2.98 | 2.99 | 2.91 | qfq | 26,073,405 | 79,071,789 | -1.97% |
| 2024-10-16 | 3.02 | 3.09 | 3.01 | 3.05 | 2.97 | qfq | 25,049,033 | 76,519,383 | 0.66% |
| 2024-10-15 | 3.10 | 3.12 | 3.02 | 3.03 | 2.95 | qfq | 26,081,400 | 80,248,705 | -2.26% |
| 2024-10-14 | 3.09 | 3.12 | 3.02 | 3.10 | 3.02 | qfq | 30,832,055 | 94,877,586 | 0.98% |
| 2024-10-11 | 3.18 | 3.18 | 3.03 | 3.07 | 2.99 | qfq | 35,263,400 | 109,288,986 | -2.23% |
| 2024-10-10 | 3.13 | 3.27 | 3.11 | 3.14 | 3.06 | qfq | 42,779,644 | 136,064,383 | 1.29% |
| 2024-10-09 | 3.36 | 3.36 | 3.09 | 3.10 | 3.02 | qfq | 65,422,276 | 210,324,510 | -9.36% |
| 2024-10-08 | 3.56 | 3.56 | 3.21 | 3.42 | 3.33 | qfq | 101,541,911 | 344,776,520 | 5.56% |
| 2024-09-30 | 3.07 | 3.26 | 3.00 | 3.24 | 3.16 | qfq | 88,648,131 | 278,742,615 | 9.46% |
| 2024-09-27 | 2.91 | 3.01 | 2.89 | 2.96 | 2.88 | qfq | 45,124,807 | 132,828,646 | 2.78% |
| 2024-09-26 | 2.77 | 2.88 | 2.76 | 2.88 | 2.81 | qfq | 31,606,100 | 89,276,710 | 3.97% |
| 2024-09-25 | 2.79 | 2.86 | 2.76 | 2.77 | 2.70 | qfq | 33,768,150 | 94,943,167 | 0.00% |
| 2024-09-24 | 2.67 | 2.77 | 2.67 | 2.77 | 2.70 | qfq | 28,134,203 | 76,943,839 | 4.14% |
| 2024-09-23 | 2.68 | 2.70 | 2.66 | 2.66 | 2.59 | qfq | 12,488,000 | 33,389,170 | -0.75% |
| 2024-09-20 | 2.70 | 2.71 | 2.65 | 2.68 | 2.61 | qfq | 15,261,200 | 40,827,583 | -1.11% |
| 2024-09-19 | 2.60 | 2.71 | 2.60 | 2.71 | 2.64 | qfq | 23,285,307 | 62,311,893 | 3.83% |
| 2024-09-18 | 2.65 | 2.67 | 2.56 | 2.61 | 2.54 | qfq | 21,390,000 | 55,631,684 | -2.25% |
| 2024-09-13 | 2.71 | 2.72 | 2.66 | 2.67 | 2.60 | qfq | 17,351,100 | 46,610,334 | -1.48% |
| 2024-09-12 | 2.68 | 2.72 | 2.68 | 2.71 | 2.64 | qfq | 18,515,900 | 50,017,417 | 0.74% |
| 2024-09-11 | 2.69 | 2.71 | 2.66 | 2.69 | 2.62 | qfq | 15,930,700 | 42,752,365 | 0.00% |
| 2024-09-10 | 2.69 | 2.72 | 2.64 | 2.69 | 2.62 | qfq | 19,880,600 | 53,253,750 | 0.00% |
| 2024-09-09 | 2.66 | 2.72 | 2.64 | 2.69 | 2.62 | qfq | 22,019,350 | 59,223,418 | 0.37% |
| 2024-09-06 | 2.76 | 2.79 | 2.66 | 2.68 | 2.61 | qfq | 31,722,900 | 85,791,364 | -2.90% |
| 2024-09-05 | 2.73 | 2.78 | 2.71 | 2.76 | 2.69 | qfq | 27,117,629 | 74,666,988 | 1.10% |
| 2024-09-04 | 2.74 | 2.80 | 2.70 | 2.73 | 2.66 | qfq | 33,708,026 | 92,464,982 | -1.09% |
| 2024-09-03 | 2.75 | 2.78 | 2.72 | 2.76 | 2.69 | qfq | 34,683,922 | 95,482,455 | 0.36% |
| 2024-09-02 | 2.85 | 2.88 | 2.75 | 2.75 | 2.68 | qfq | 65,742,294 | 183,980,085 | -5.17% |
| 2024-08-30 | 2.79 | 3.08 | 2.75 | 2.90 | 2.83 | qfq | 102,478,357 | 297,282,184 | 3.57% |
| 2024-08-29 | 2.88 | 2.88 | 2.71 | 2.80 | 2.73 | qfq | 88,058,419 | 244,995,555 | -1.75% |
| 2024-08-28 | 2.60 | 2.85 | 2.56 | 2.85 | 2.78 | qfq | 45,303,822 | 124,690,892 | 10.04% |
| 2024-08-27 | 2.64 | 2.66 | 2.57 | 2.59 | 2.52 | qfq | 20,106,500 | 52,363,057 | -2.26% |
| 2024-08-26 | 2.58 | 2.65 | 2.56 | 2.65 | 2.58 | qfq | 16,052,900 | 42,078,930 | 3.52% |
| 2024-08-23 | 2.57 | 2.59 | 2.54 | 2.56 | 2.50 | qfq | 11,604,800 | 29,707,678 | -0.78% |
| 2024-08-22 | 2.60 | 2.62 | 2.57 | 2.58 | 2.51 | qfq | 12,521,150 | 32,450,741 | -0.77% |
| 2024-08-21 | 2.64 | 2.64 | 2.59 | 2.60 | 2.53 | qfq | 12,166,400 | 31,713,824 | -1.52% |
| 2024-08-20 | 2.66 | 2.67 | 2.61 | 2.64 | 2.57 | qfq | 13,171,100 | 34,702,499 | -1.12% |
| 2024-08-19 | 2.66 | 2.68 | 2.63 | 2.67 | 2.60 | qfq | 14,152,500 | 37,598,841 | 0.75% |
| 2024-08-16 | 2.67 | 2.69 | 2.64 | 2.65 | 2.58 | qfq | 12,977,400 | 34,490,258 | -0.75% |
| 2024-08-15 | 2.62 | 2.69 | 2.61 | 2.67 | 2.60 | qfq | 16,709,934 | 44,387,372 | 1.52% |
| 2024-08-14 | 2.65 | 2.66 | 2.62 | 2.63 | 2.56 | qfq | 9,273,900 | 24,453,959 | -0.38% |
| 2024-08-13 | 2.63 | 2.66 | 2.60 | 2.64 | 2.57 | qfq | 12,777,044 | 33,635,563 | 0.76% |
| 2024-08-12 | 2.65 | 2.65 | 2.60 | 2.62 | 2.55 | qfq | 12,358,200 | 32,370,353 | -1.13% |
| 2024-08-09 | 2.66 | 2.68 | 2.63 | 2.65 | 2.58 | qfq | 12,525,000 | 33,274,796 | -0.38% |
| 2024-08-08 | 2.64 | 2.67 | 2.61 | 2.66 | 2.59 | qfq | 13,259,300 | 35,036,177 | 1.14% |
| 2024-08-07 | 2.67 | 2.67 | 2.61 | 2.63 | 2.56 | qfq | 11,716,900 | 30,854,179 | -0.75% |
| 2024-08-06 | 2.61 | 2.66 | 2.61 | 2.65 | 2.58 | qfq | 11,901,400 | 31,330,677 | 1.92% |
| 2024-08-05 | 2.63 | 2.69 | 2.60 | 2.60 | 2.53 | qfq | 17,599,300 | 46,522,950 | -1.14% |
| 2024-08-02 | 2.63 | 2.67 | 2.62 | 2.63 | 2.56 | qfq | 15,764,701 | 41,643,734 | -0.75% |
| 2024-08-01 | 2.64 | 2.68 | 2.64 | 2.65 | 2.58 | qfq | 16,416,700 | 43,600,357 | 0.38% |
| 2024-07-31 | 2.56 | 2.66 | 2.55 | 2.64 | 2.57 | qfq | 22,833,650 | 59,813,531 | 3.13% |
| 2024-07-30 | 2.52 | 2.56 | 2.50 | 2.56 | 2.50 | qfq | 12,792,500 | 32,447,506 | 1.59% |
| 2024-07-29 | 2.51 | 2.53 | 2.47 | 2.52 | 2.46 | qfq | 13,294,550 | 33,295,764 | 0.00% |
| 2024-07-26 | 2.46 | 2.52 | 2.45 | 2.52 | 2.46 | qfq | 16,883,500 | 42,166,409 | 2.02% |
| 2024-07-25 | 2.45 | 2.49 | 2.44 | 2.47 | 2.41 | qfq | 13,180,250 | 32,517,945 | 0.41% |
| 2024-07-24 | 2.50 | 2.52 | 2.45 | 2.46 | 2.40 | qfq | 15,234,000 | 37,713,562 | -2.38% |
| 2024-07-23 | 2.52 | 2.57 | 2.51 | 2.52 | 2.46 | qfq | 15,621,000 | 39,744,975 | -0.40% |
| 2024-07-22 | 2.55 | 2.56 | 2.50 | 2.53 | 2.47 | qfq | 11,921,200 | 30,143,089 | 0.40% |
| 2024-07-19 | 2.53 | 2.55 | 2.50 | 2.52 | 2.46 | qfq | 14,451,945 | 36,500,944 | -0.79% |
| 2024-07-18 | 2.56 | 2.56 | 2.50 | 2.54 | 2.48 | qfq | 17,942,800 | 45,448,999 | -1.55% |
| 2024-07-17 | 2.56 | 2.61 | 2.55 | 2.58 | 2.51 | qfq | 20,756,553 | 53,465,262 | 1.18% |
| 2024-07-16 | 2.60 | 2.63 | 2.54 | 2.55 | 2.49 | qfq | 24,503,847 | 62,876,435 | -0.39% |
| 2024-07-15 | 2.67 | 2.68 | 2.55 | 2.56 | 2.50 | qfq | 58,540,476 | 152,999,478 | -4.12% |
| 2024-07-12 | 2.66 | 2.67 | 2.66 | 2.67 | 2.60 | qfq | 18,898,885 | 50,439,979 | 9.88% |
| 2024-07-11 | 2.37 | 2.44 | 2.37 | 2.43 | 2.37 | qfq | 14,631,201 | 35,244,416 | 3.85% |
| 2024-07-10 | 2.36 | 2.38 | 2.34 | 2.34 | 2.28 | qfq | 8,168,825 | 19,262,861 | -0.85% |
| 2024-07-09 | 2.34 | 2.37 | 2.30 | 2.36 | 2.30 | qfq | 10,552,532 | 24,674,775 | 0.43% |
| 2024-07-08 | 2.41 | 2.41 | 2.33 | 2.35 | 2.29 | qfq | 9,520,725 | 22,479,351 | -2.08% |
| 2024-07-05 | 2.39 | 2.42 | 2.36 | 2.40 | 2.34 | qfq | 9,610,450 | 23,025,710 | 0.00% |
| 2024-07-04 | 2.45 | 2.46 | 2.38 | 2.40 | 2.34 | qfq | 11,567,100 | 27,860,356 | -2.04% |
| 2024-07-03 | 2.44 | 2.47 | 2.42 | 2.45 | 2.39 | qfq | 9,741,500 | 23,858,541 | 0.82% |
| 2024-07-02 | 2.41 | 2.45 | 2.40 | 2.43 | 2.37 | qfq | 10,150,500 | 24,667,191 | 1.25% |
| 2024-07-01 | 2.37 | 2.41 | 2.35 | 2.40 | 2.34 | qfq | 10,948,500 | 26,039,007 | 1.27% |
| 2024-06-28 | 2.35 | 2.41 | 2.34 | 2.37 | 2.31 | qfq | 12,153,655 | 28,997,456 | 0.42% |
| 2024-06-27 | 2.43 | 2.44 | 2.36 | 2.36 | 2.30 | qfq | 11,674,000 | 27,948,602 | -2.88% |
| 2024-06-26 | 2.32 | 2.44 | 2.31 | 2.43 | 2.37 | qfq | 15,848,133 | 37,712,248 | 4.29% |
| 2024-06-25 | 2.31 | 2.36 | 2.29 | 2.33 | 2.27 | qfq | 14,166,800 | 32,911,220 | 0.87% |
| 2024-06-24 | 2.38 | 2.38 | 2.30 | 2.31 | 2.25 | qfq | 14,481,270 | 33,802,836 | -4.15% |
| 2024-06-21 | 2.38 | 2.43 | 2.37 | 2.41 | 2.35 | qfq | 10,914,651 | 26,284,698 | 0.84% |
| 2024-06-20 | 2.43 | 2.45 | 2.37 | 2.39 | 2.33 | qfq | 10,231,353 | 24,573,797 | -2.05% |
| 2024-06-19 | 2.48 | 2.48 | 2.43 | 2.44 | 2.38 | qfq | 11,657,450 | 28,624,104 | -1.21% |
| 2024-06-18 | 2.48 | 2.50 | 2.45 | 2.47 | 2.41 | qfq | 10,718,868 | 26,485,740 | 0.00% |
| 2024-06-17 | 2.47 | 2.52 | 2.46 | 2.47 | 2.41 | qfq | 11,458,534 | 28,505,606 | -0.40% |
| 2024-06-14 | 2.48 | 2.50 | 2.44 | 2.48 | 2.42 | qfq | 13,300,733 | 32,907,731 | 0.40% |
| 2024-06-13 | 2.52 | 2.53 | 2.46 | 2.47 | 2.41 | qfq | 12,622,502 | 31,244,194 | -1.98% |
| 2024-06-12 | 2.54 | 2.55 | 2.51 | 2.52 | 2.46 | qfq | 12,447,328 | 31,434,550 | -0.40% |
| 2024-06-11 | 2.51 | 2.54 | 2.47 | 2.53 | 2.47 | qfq | 15,120,700 | 37,974,270 | 0.80% |
| 2024-06-07 | 2.49 | 2.53 | 2.46 | 2.51 | 2.45 | qfq | 14,934,700 | 37,358,309 | 1.62% |
| 2024-06-06 | 2.53 | 2.57 | 2.45 | 2.47 | 2.41 | qfq | 19,116,061 | 47,544,536 | -2.76% |
| 2024-06-05 | 2.59 | 2.59 | 2.53 | 2.54 | 2.48 | qfq | 14,056,044 | 35,903,417 | -1.93% |
| 2024-06-04 | 2.59 | 2.60 | 2.52 | 2.59 | 2.52 | qfq | 12,093,300 | 31,019,526 | 0.00% |
| 2024-06-03 | 2.65 | 2.67 | 2.56 | 2.59 | 2.52 | qfq | 14,707,300 | 38,335,399 | -2.63% |
| 2024-05-31 | 2.69 | 2.71 | 2.65 | 2.66 | 2.59 | qfq | 16,798,510 | 44,841,807 | -1.12% |
| 2024-05-30 | 2.68 | 2.73 | 2.65 | 2.69 | 2.62 | qfq | 14,264,900 | 38,397,780 | 0.00% |
| 2024-05-29 | 2.70 | 2.73 | 2.68 | 2.69 | 2.62 | qfq | 10,853,200 | 29,333,167 | -0.74% |
| 2024-05-28 | 2.76 | 2.78 | 2.70 | 2.71 | 2.63 | qfq | 16,382,848 | 44,700,025 | -2.52% |
| 2024-05-27 | 2.76 | 2.80 | 2.72 | 2.78 | 2.70 | qfq | 16,616,911 | 45,758,167 | 2.21% |
| 2024-05-24 | 2.77 | 2.77 | 2.71 | 2.72 | 2.64 | qfq | 12,010,600 | 32,932,554 | -1.09% |
| 2024-05-23 | 2.83 | 2.84 | 2.74 | 2.75 | 2.67 | qfq | 19,619,650 | 54,316,205 | -2.83% |
| 2024-05-22 | 2.85 | 2.87 | 2.82 | 2.83 | 2.75 | qfq | 12,312,900 | 34,978,928 | -0.35% |
| 2024-05-21 | 2.86 | 2.88 | 2.82 | 2.84 | 2.76 | qfq | 16,025,400 | 45,551,862 | -1.05% |
| 2024-05-20 | 2.90 | 2.92 | 2.86 | 2.87 | 2.79 | qfq | 18,678,900 | 53,861,775 | -1.03% |
| 2024-05-17 | 2.89 | 2.91 | 2.84 | 2.90 | 2.82 | qfq | 22,500,241 | 64,628,368 | 0.35% |
| 2024-05-16 | 2.87 | 2.93 | 2.87 | 2.89 | 2.81 | qfq | 24,606,300 | 71,344,937 | 1.05% |
| 2024-05-15 | 2.85 | 2.91 | 2.82 | 2.86 | 2.78 | qfq | 27,266,334 | 78,438,074 | 1.06% |
| 2024-05-14 | 2.80 | 2.85 | 2.79 | 2.83 | 2.75 | qfq | 20,631,702 | 58,264,925 | 2.17% |
| 2024-05-13 | 2.76 | 2.82 | 2.74 | 2.77 | 2.69 | qfq | 16,648,800 | 46,281,138 | -0.36% |
| 2024-05-10 | 2.80 | 2.82 | 2.76 | 2.78 | 2.70 | qfq | 16,584,115 | 46,260,312 | -0.71% |
| 2024-05-09 | 2.76 | 2.82 | 2.75 | 2.80 | 2.72 | qfq | 17,504,000 | 48,838,331 | 1.82% |
| 2024-05-08 | 2.78 | 2.79 | 2.75 | 2.75 | 2.67 | qfq | 20,316,160 | 56,124,782 | -1.43% |
| 2024-05-07 | 2.71 | 2.79 | 2.70 | 2.79 | 2.71 | qfq | 29,252,943 | 80,781,845 | 2.57% |
| 2024-05-06 | 2.76 | 2.78 | 2.71 | 2.72 | 2.64 | qfq | 21,737,100 | 59,560,361 | 0.37% |
| 2024-04-30 | 2.71 | 2.76 | 2.68 | 2.71 | 2.63 | qfq | 35,256,491 | 95,788,451 | 3.04% |
| 2024-04-29 | 2.53 | 2.64 | 2.52 | 2.63 | 2.55 | qfq | 18,190,041 | 47,393,272 | 3.95% |
| 2024-04-26 | 2.47 | 2.53 | 2.46 | 2.53 | 2.46 | qfq | 12,393,154 | 30,990,659 | 2.43% |
| 2024-04-25 | 2.46 | 2.50 | 2.44 | 2.47 | 2.40 | qfq | 11,682,091 | 28,936,635 | 0.41% |
| 2024-04-24 | 2.47 | 2.48 | 2.43 | 2.46 | 2.39 | qfq | 10,318,800 | 25,258,978 | 0.41% |
| 2024-04-23 | 2.44 | 2.49 | 2.43 | 2.45 | 2.38 | qfq | 10,515,800 | 25,852,726 | 0.41% |
| 2024-04-22 | 2.45 | 2.47 | 2.40 | 2.44 | 2.37 | qfq | 9,938,406 | 24,236,860 | -0.41% |
| 2024-04-19 | 2.51 | 2.52 | 2.44 | 2.45 | 2.38 | qfq | 13,282,750 | 32,793,236 | -2.00% |
| 2024-04-18 | 2.50 | 2.53 | 2.45 | 2.50 | 2.43 | qfq | 15,076,676 | 37,674,672 | 0.40% |
| 2024-04-17 | 2.39 | 2.50 | 2.39 | 2.49 | 2.42 | qfq | 18,500,837 | 45,362,484 | 5.51% |
| 2024-04-16 | 2.49 | 2.49 | 2.34 | 2.36 | 2.29 | qfq | 20,820,930 | 49,825,582 | -5.60% |
| 2024-04-15 | 2.59 | 2.60 | 2.43 | 2.50 | 2.43 | qfq | 20,543,464 | 51,412,495 | -3.47% |
| 2024-04-12 | 2.64 | 2.66 | 2.58 | 2.59 | 2.52 | qfq | 14,074,814 | 36,765,133 | -1.89% |
| 2024-04-11 | 2.66 | 2.68 | 2.64 | 2.64 | 2.56 | qfq | 10,052,540 | 26,737,046 | -0.38% |
| 2024-04-10 | 2.69 | 2.71 | 2.62 | 2.65 | 2.57 | qfq | 13,932,620 | 37,019,852 | -1.85% |
| 2024-04-09 | 2.64 | 2.71 | 2.63 | 2.70 | 2.62 | qfq | 12,751,408 | 34,158,555 | 1.89% |
| 2024-04-08 | 2.72 | 2.75 | 2.65 | 2.65 | 2.57 | qfq | 19,598,477 | 52,837,060 | -2.21% |
| 2024-04-03 | 2.71 | 2.73 | 2.69 | 2.71 | 2.63 | qfq | 12,067,471 | 32,678,113 | 0.00% |
| 2024-04-02 | 2.69 | 2.71 | 2.67 | 2.71 | 2.63 | qfq | 13,928,498 | 37,505,232 | 0.74% |
| 2024-04-01 | 2.65 | 2.70 | 2.65 | 2.69 | 2.61 | qfq | 11,624,725 | 31,162,200 | 1.51% |
| 2024-03-29 | 2.63 | 2.66 | 2.62 | 2.65 | 2.57 | qfq | 11,540,298 | 30,523,144 | 0.76% |
| 2024-03-28 | 2.60 | 2.66 | 2.59 | 2.63 | 2.55 | qfq | 13,832,175 | 36,407,661 | 1.15% |
| 2024-03-27 | 2.63 | 2.69 | 2.60 | 2.60 | 2.52 | qfq | 15,717,300 | 41,522,802 | -1.52% |
| 2024-03-26 | 2.62 | 2.66 | 2.60 | 2.64 | 2.56 | qfq | 13,022,897 | 34,282,606 | 0.38% |
| 2024-03-25 | 2.66 | 2.70 | 2.63 | 2.63 | 2.55 | qfq | 13,909,758 | 37,057,963 | -1.87% |
| 2024-03-22 | 2.73 | 2.74 | 2.66 | 2.68 | 2.60 | qfq | 16,502,098 | 44,418,474 | -1.83% |
| 2024-03-21 | 2.76 | 2.77 | 2.71 | 2.73 | 2.65 | qfq | 13,240,098 | 36,263,351 | -0.73% |
| 2024-03-20 | 2.74 | 2.76 | 2.72 | 2.75 | 2.67 | qfq | 13,924,000 | 38,198,844 | 0.36% |
| 2024-03-19 | 2.77 | 2.79 | 2.74 | 2.74 | 2.66 | qfq | 18,227,686 | 50,266,489 | -1.44% |
| 2024-03-18 | 2.77 | 2.79 | 2.73 | 2.78 | 2.70 | qfq | 23,120,050 | 63,680,458 | -0.36% |
| 2024-03-15 | 2.70 | 2.84 | 2.70 | 2.79 | 2.71 | qfq | 37,520,716 | 104,311,506 | 2.57% |
| 2024-03-14 | 2.70 | 2.77 | 2.68 | 2.72 | 2.64 | qfq | 20,282,460 | 55,114,678 | 0.74% |
| 2024-03-13 | 2.76 | 2.77 | 2.69 | 2.70 | 2.62 | qfq | 13,177,900 | 35,775,370 | -1.46% |
| 2024-03-12 | 2.69 | 2.74 | 2.66 | 2.74 | 2.66 | qfq | 20,123,324 | 54,451,321 | 2.24% |
| 2024-03-11 | 2.64 | 2.68 | 2.63 | 2.68 | 2.60 | qfq | 12,631,612 | 33,532,893 | 1.52% |
| 2024-03-08 | 2.64 | 2.66 | 2.60 | 2.64 | 2.56 | qfq | 7,274,570 | 19,161,164 | 0.00% |
| 2024-03-07 | 2.67 | 2.72 | 2.64 | 2.64 | 2.56 | qfq | 13,145,080 | 35,175,754 | -0.38% |
| 2024-03-06 | 2.63 | 2.68 | 2.60 | 2.65 | 2.57 | qfq | 11,359,516 | 30,036,277 | 0.76% |
| 2024-03-05 | 2.66 | 2.67 | 2.61 | 2.63 | 2.55 | qfq | 12,958,933 | 34,157,417 | -1.87% |
| 2024-03-04 | 2.71 | 2.75 | 2.64 | 2.68 | 2.60 | qfq | 14,634,624 | 39,147,467 | -1.47% |
| 2024-03-01 | 2.71 | 2.74 | 2.68 | 2.72 | 2.64 | qfq | 11,982,524 | 32,468,794 | 0.37% |
| 2024-02-29 | 2.64 | 2.72 | 2.63 | 2.71 | 2.63 | qfq | 16,868,940 | 45,441,156 | 1.88% |
| 2024-02-28 | 2.76 | 2.85 | 2.65 | 2.66 | 2.58 | qfq | 26,965,955 | 74,550,853 | -3.62% |
| 2024-02-27 | 2.71 | 2.76 | 2.68 | 2.76 | 2.68 | qfq | 14,486,751 | 39,634,330 | 1.85% |
| 2024-02-26 | 2.70 | 2.78 | 2.68 | 2.71 | 2.63 | qfq | 19,638,700 | 53,500,369 | 0.37% |
| 2024-02-23 | 2.67 | 2.70 | 2.64 | 2.70 | 2.62 | qfq | 14,863,142 | 39,650,644 | 1.12% |
| 2024-02-22 | 2.68 | 2.70 | 2.63 | 2.67 | 2.59 | qfq | 13,359,393 | 35,574,990 | 0.00% |
| 2024-02-21 | 2.60 | 2.74 | 2.59 | 2.67 | 2.59 | qfq | 19,962,133 | 53,733,717 | 1.52% |
| 2024-02-20 | 2.64 | 2.64 | 2.59 | 2.63 | 2.55 | qfq | 13,179,345 | 34,577,009 | 0.00% |
| 2024-02-19 | 2.72 | 2.75 | 2.62 | 2.63 | 2.55 | qfq | 24,205,773 | 64,593,198 | -2.59% |
| 2024-02-08 | 2.52 | 2.73 | 2.52 | 2.70 | 2.62 | qfq | 30,515,142 | 81,286,668 | 7.14% |
| 2024-02-07 | 2.46 | 2.54 | 2.44 | 2.52 | 2.45 | qfq | 24,198,168 | 60,391,932 | 3.70% |
| 2024-02-06 | 2.20 | 2.45 | 2.18 | 2.43 | 2.36 | qfq | 27,757,153 | 65,286,633 | 8.97% |
| 2024-02-05 | 2.42 | 2.43 | 2.21 | 2.23 | 2.17 | qfq | 23,564,299 | 53,951,579 | -8.61% |
| 2024-02-02 | 2.56 | 2.63 | 2.38 | 2.44 | 2.37 | qfq | 18,414,888 | 45,982,673 | -4.31% |
| 2024-02-01 | 2.53 | 2.59 | 2.48 | 2.55 | 2.48 | qfq | 14,676,645 | 37,231,326 | 0.39% |
| 2024-01-31 | 2.68 | 2.68 | 2.54 | 2.54 | 2.47 | qfq | 25,247,654 | 65,504,685 | -6.27% |
| 2024-01-30 | 2.79 | 2.80 | 2.71 | 2.71 | 2.63 | qfq | 12,909,203 | 35,626,784 | -3.21% |
| 2024-01-29 | 2.92 | 2.92 | 2.79 | 2.80 | 2.72 | qfq | 16,534,402 | 47,115,029 | -3.45% |
| 2024-01-26 | 2.91 | 2.94 | 2.88 | 2.90 | 2.82 | qfq | 10,756,300 | 31,350,908 | -0.68% |
| 2024-01-25 | 2.86 | 2.92 | 2.84 | 2.92 | 2.84 | qfq | 14,208,900 | 41,093,900 | 2.10% |
| 2024-01-24 | 2.80 | 2.88 | 2.77 | 2.86 | 2.78 | qfq | 14,774,520 | 41,913,396 | 2.88% |
| 2024-01-23 | 2.75 | 2.80 | 2.69 | 2.78 | 2.70 | qfq | 11,012,870 | 30,287,422 | 1.09% |
| 2024-01-22 | 2.93 | 2.94 | 2.73 | 2.75 | 2.67 | qfq | 18,497,100 | 52,292,500 | -6.46% |
| 2024-01-19 | 2.90 | 2.99 | 2.90 | 2.94 | 2.85 | qfq | 11,887,700 | 35,041,576 | 0.68% |
| 2024-01-18 | 2.94 | 2.95 | 2.82 | 2.92 | 2.84 | qfq | 18,483,037 | 53,358,497 | -1.02% |
| 2024-01-17 | 2.98 | 3.02 | 2.95 | 2.95 | 2.86 | qfq | 10,208,161 | 30,509,848 | -1.34% |
| 2024-01-16 | 3.01 | 3.02 | 2.94 | 2.99 | 2.90 | qfq | 10,126,472 | 30,199,896 | -0.66% |
| 2024-01-15 | 2.98 | 3.02 | 2.97 | 3.01 | 2.92 | qfq | 6,739,600 | 20,250,112 | 0.33% |
| 2024-01-12 | 3.01 | 3.05 | 3.00 | 3.00 | 2.91 | qfq | 9,487,768 | 28,688,667 | -0.66% |
| 2024-01-11 | 2.98 | 3.02 | 2.97 | 3.02 | 2.93 | qfq | 10,674,506 | 31,991,088 | 1.34% |
| 2024-01-10 | 2.98 | 3.02 | 2.95 | 2.98 | 2.89 | qfq | 10,326,022 | 30,865,035 | 0.00% |
| 2024-01-09 | 2.94 | 2.99 | 2.94 | 2.98 | 2.89 | qfq | 11,805,026 | 35,082,682 | 1.36% |
| 2024-01-08 | 3.02 | 3.03 | 2.94 | 2.94 | 2.85 | qfq | 17,129,593 | 50,945,655 | -2.97% |
| 2024-01-05 | 3.13 | 3.13 | 3.02 | 3.03 | 2.94 | qfq | 22,235,821 | 68,230,643 | -3.19% |
| 2024-01-04 | 3.03 | 3.22 | 3.01 | 3.13 | 3.04 | qfq | 35,313,100 | 110,240,943 | 3.30% |
| 2024-01-03 | 3.05 | 3.05 | 3.01 | 3.03 | 2.94 | qfq | 13,031,566 | 39,468,831 | -0.66% |
| 2024-01-02 | 3.04 | 3.07 | 3.03 | 3.05 | 2.96 | qfq | 8,369,252 | 25,569,795 | 0.33% |
| 2023-12-29 | 3.00 | 3.05 | 3.00 | 3.04 | 2.95 | qfq | 8,462,484 | 25,607,646 | 1.33% |
| 2023-12-28 | 2.94 | 3.02 | 2.91 | 3.00 | 2.91 | qfq | 11,678,464 | 34,837,888 | 2.04% |
| 2023-12-27 | 2.94 | 2.96 | 2.90 | 2.94 | 2.85 | qfq | 7,447,100 | 21,813,838 | 0.00% |
| 2023-12-26 | 2.96 | 2.98 | 2.94 | 2.94 | 2.85 | qfq | 6,612,200 | 19,561,984 | -0.68% |
| 2023-12-25 | 2.98 | 2.98 | 2.94 | 2.96 | 2.87 | qfq | 7,513,500 | 22,184,924 | -1.00% |
| 2023-12-22 | 3.03 | 3.04 | 2.97 | 2.99 | 2.90 | qfq | 11,166,906 | 33,535,460 | -1.64% |
| 2023-12-21 | 2.97 | 3.04 | 2.94 | 3.04 | 2.95 | qfq | 15,962,741 | 47,691,023 | 2.01% |
| 2023-12-20 | 3.07 | 3.08 | 2.98 | 2.98 | 2.89 | qfq | 15,640,334 | 47,332,545 | -2.93% |
| 2023-12-19 | 3.09 | 3.09 | 3.05 | 3.07 | 2.98 | qfq | 7,771,832 | 23,857,469 | -0.32% |
| 2023-12-18 | 3.12 | 3.14 | 3.06 | 3.08 | 2.99 | qfq | 10,955,400 | 33,931,165 | -1.28% |
| 2023-12-15 | 3.12 | 3.14 | 3.11 | 3.12 | 3.03 | qfq | 6,657,368 | 20,795,356 | 0.00% |
| 2023-12-14 | 3.12 | 3.15 | 3.11 | 3.12 | 3.03 | qfq | 8,494,181 | 26,631,643 | 0.32% |
| 2023-12-13 | 3.14 | 3.15 | 3.11 | 3.11 | 3.02 | qfq | 6,770,731 | 21,190,120 | -1.27% |
| 2023-12-12 | 3.12 | 3.15 | 3.11 | 3.15 | 3.06 | qfq | 7,882,185 | 24,650,060 | 0.64% |
| 2023-12-11 | 3.08 | 3.13 | 3.04 | 3.13 | 3.04 | qfq | 12,556,130 | 38,841,984 | 1.29% |
| 2023-12-08 | 3.14 | 3.15 | 3.08 | 3.09 | 3.00 | qfq | 16,122,582 | 50,020,049 | -1.28% |
| 2023-12-07 | 3.18 | 3.18 | 3.13 | 3.13 | 3.04 | qfq | 13,188,361 | 41,466,690 | -1.57% |
| 2023-12-06 | 3.15 | 3.20 | 3.14 | 3.18 | 3.09 | qfq | 11,742,875 | 37,208,967 | 0.95% |
| 2023-12-05 | 3.21 | 3.22 | 3.15 | 3.15 | 3.06 | qfq | 11,741,235 | 37,414,820 | -2.17% |
| 2023-12-04 | 3.23 | 3.25 | 3.21 | 3.22 | 3.13 | qfq | 8,423,021 | 27,160,660 | -0.62% |
| 2023-12-01 | 3.19 | 3.24 | 3.18 | 3.24 | 3.15 | qfq | 12,278,393 | 39,525,027 | 1.89% |
| 2023-11-30 | 3.19 | 3.21 | 3.16 | 3.18 | 3.09 | qfq | 12,063,700 | 38,396,705 | -0.31% |
| 2023-11-29 | 3.24 | 3.24 | 3.19 | 3.19 | 3.10 | qfq | 10,241,911 | 32,843,183 | -1.24% |
| 2023-11-28 | 3.21 | 3.24 | 3.20 | 3.23 | 3.14 | qfq | 7,579,178 | 24,435,852 | 0.62% |
| 2023-11-27 | 3.23 | 3.24 | 3.19 | 3.21 | 3.12 | qfq | 11,230,573 | 36,040,888 | -0.93% |
| 2023-11-24 | 3.29 | 3.29 | 3.23 | 3.24 | 3.15 | qfq | 13,905,110 | 45,239,051 | -1.52% |
| 2023-11-23 | 3.25 | 3.30 | 3.24 | 3.29 | 3.19 | qfq | 13,867,950 | 45,396,421 | 0.92% |
| 2023-11-22 | 3.28 | 3.29 | 3.24 | 3.26 | 3.17 | qfq | 13,784,150 | 45,024,588 | -0.91% |
| 2023-11-21 | 3.30 | 3.34 | 3.28 | 3.29 | 3.19 | qfq | 18,841,700 | 62,365,315 | 0.00% |
| 2023-11-20 | 3.31 | 3.32 | 3.26 | 3.29 | 3.19 | qfq | 20,057,450 | 65,922,556 | -0.60% |
| 2023-11-17 | 3.28 | 3.32 | 3.26 | 3.31 | 3.21 | qfq | 16,146,650 | 53,158,103 | 0.91% |
| 2023-11-16 | 3.35 | 3.36 | 3.28 | 3.28 | 3.19 | qfq | 30,952,060 | 102,258,350 | -2.67% |
| 2023-11-15 | 3.31 | 3.38 | 3.26 | 3.37 | 3.27 | qfq | 51,004,795 | 170,963,567 | 2.74% |
| 2023-11-14 | 3.25 | 3.34 | 3.24 | 3.28 | 3.19 | qfq | 24,420,900 | 80,463,466 | 0.92% |
| 2023-11-13 | 3.20 | 3.26 | 3.20 | 3.25 | 3.16 | qfq | 20,554,787 | 66,379,026 | 2.52% |
| 2023-11-10 | 3.20 | 3.21 | 3.17 | 3.17 | 3.08 | qfq | 12,643,700 | 40,229,312 | -0.94% |
| 2023-11-09 | 3.23 | 3.25 | 3.19 | 3.20 | 3.11 | qfq | 15,396,594 | 49,527,326 | -1.23% |
| 2023-11-08 | 3.24 | 3.27 | 3.22 | 3.24 | 3.15 | qfq | 15,288,125 | 49,631,705 | -0.61% |
| 2023-11-07 | 3.23 | 3.27 | 3.21 | 3.26 | 3.17 | qfq | 19,413,699 | 62,921,928 | 0.93% |
| 2023-11-06 | 3.19 | 3.24 | 3.19 | 3.23 | 3.14 | qfq | 23,838,948 | 76,725,931 | 1.57% |
| 2023-11-03 | 3.20 | 3.21 | 3.16 | 3.18 | 3.09 | qfq | 20,539,300 | 65,366,605 | -0.63% |
| 2023-11-02 | 3.19 | 3.21 | 3.16 | 3.20 | 3.11 | qfq | 16,903,244 | 53,779,564 | 0.31% |
| 2023-11-01 | 3.18 | 3.21 | 3.17 | 3.19 | 3.10 | qfq | 15,032,749 | 47,994,557 | 0.63% |
| 2023-10-31 | 3.18 | 3.21 | 3.15 | 3.17 | 3.08 | qfq | 16,024,300 | 50,834,081 | -0.31% |
| 2023-10-30 | 3.21 | 3.25 | 3.16 | 3.18 | 3.09 | qfq | 31,625,511 | 100,743,235 | -2.15% |
| 2023-10-27 | 3.17 | 3.28 | 3.15 | 3.25 | 3.16 | qfq | 24,861,400 | 80,605,006 | 2.20% |
| 2023-10-26 | 3.20 | 3.21 | 3.15 | 3.18 | 3.09 | qfq | 14,653,300 | 46,478,628 | -0.93% |
| 2023-10-25 | 3.19 | 3.23 | 3.18 | 3.21 | 3.12 | qfq | 17,780,566 | 56,941,203 | 1.26% |
| 2023-10-24 | 3.10 | 3.17 | 3.08 | 3.17 | 3.08 | qfq | 17,299,800 | 54,397,170 | 2.92% |
| 2023-10-23 | 3.17 | 3.17 | 3.06 | 3.08 | 2.99 | qfq | 16,541,434 | 51,342,364 | -3.14% |
| 2023-10-20 | 3.16 | 3.20 | 3.15 | 3.18 | 3.09 | qfq | 10,558,000 | 33,554,263 | 0.32% |
| 2023-10-19 | 3.17 | 3.21 | 3.16 | 3.17 | 3.08 | qfq | 12,177,700 | 38,695,843 | -0.63% |
| 2023-10-18 | 3.27 | 3.28 | 3.19 | 3.19 | 3.10 | qfq | 19,471,400 | 62,721,093 | -2.74% |
| 2023-10-17 | 3.27 | 3.32 | 3.26 | 3.28 | 3.19 | qfq | 13,325,600 | 43,817,104 | 0.00% |
| 2023-10-16 | 3.25 | 3.29 | 3.25 | 3.28 | 3.19 | qfq | 14,654,450 | 47,914,812 | 0.61% |
| 2023-10-13 | 3.30 | 3.30 | 3.25 | 3.26 | 3.17 | qfq | 18,030,084 | 58,822,951 | -1.51% |
| 2023-10-12 | 3.26 | 3.32 | 3.26 | 3.31 | 3.21 | qfq | 20,095,150 | 66,158,941 | 1.53% |
| 2023-10-11 | 3.29 | 3.29 | 3.24 | 3.26 | 3.17 | qfq | 15,301,447 | 49,914,383 | -0.61% |
| 2023-10-10 | 3.31 | 3.32 | 3.26 | 3.28 | 3.19 | qfq | 20,494,250 | 67,217,593 | -0.61% |
| 2023-10-09 | 3.38 | 3.38 | 3.30 | 3.30 | 3.20 | qfq | 29,650,079 | 98,427,504 | -2.37% |
| 2023-09-28 | 3.35 | 3.39 | 3.34 | 3.38 | 3.28 | qfq | 15,781,368 | 53,259,827 | 1.20% |
| 2023-09-27 | 3.31 | 3.35 | 3.31 | 3.34 | 3.24 | qfq | 15,228,750 | 50,830,024 | 0.60% |
| 2023-09-26 | 3.33 | 3.34 | 3.31 | 3.32 | 3.22 | qfq | 13,795,650 | 45,858,662 | -0.30% |
| 2023-09-25 | 3.37 | 3.38 | 3.32 | 3.33 | 3.23 | qfq | 16,526,074 | 55,194,646 | -1.48% |
| 2023-09-22 | 3.32 | 3.38 | 3.30 | 3.38 | 3.28 | qfq | 20,045,733 | 67,246,184 | 1.50% |
| 2023-09-21 | 3.37 | 3.38 | 3.32 | 3.33 | 3.23 | qfq | 21,946,291 | 73,360,148 | -1.19% |
| 2023-09-20 | 3.37 | 3.41 | 3.37 | 3.37 | 3.27 | qfq | 13,537,564 | 45,842,459 | -0.30% |
| 2023-09-19 | 3.43 | 3.43 | 3.37 | 3.38 | 3.28 | qfq | 18,962,264 | 64,354,258 | -1.46% |
| 2023-09-18 | 3.40 | 3.44 | 3.36 | 3.43 | 3.33 | qfq | 23,847,528 | 81,155,482 | 0.88% |
| 2023-09-15 | 3.40 | 3.42 | 3.38 | 3.40 | 3.30 | qfq | 21,002,665 | 71,415,045 | 0.59% |
| 2023-09-14 | 3.40 | 3.40 | 3.36 | 3.38 | 3.28 | qfq | 20,611,741 | 69,507,031 | -0.59% |
| 2023-09-13 | 3.44 | 3.45 | 3.37 | 3.40 | 3.30 | qfq | 23,309,500 | 79,296,513 | -0.87% |
| 2023-09-12 | 3.45 | 3.46 | 3.42 | 3.43 | 3.33 | qfq | 16,745,100 | 57,551,464 | -0.87% |
| 2023-09-11 | 3.44 | 3.47 | 3.39 | 3.46 | 3.36 | qfq | 22,921,912 | 78,856,012 | 0.87% |
| 2023-09-08 | 3.45 | 3.46 | 3.42 | 3.43 | 3.33 | qfq | 19,191,451 | 65,921,740 | -0.87% |
| 2023-09-07 | 3.50 | 3.55 | 3.45 | 3.46 | 3.36 | qfq | 30,711,500 | 107,659,791 | -1.14% |
| 2023-09-06 | 3.50 | 3.52 | 3.48 | 3.50 | 3.40 | qfq | 19,655,745 | 68,817,960 | -0.28% |
| 2023-09-05 | 3.53 | 3.54 | 3.48 | 3.51 | 3.41 | qfq | 30,408,352 | 106,397,526 | -1.13% |
| 2023-09-04 | 3.44 | 3.57 | 3.43 | 3.55 | 3.45 | qfq | 66,848,039 | 235,152,518 | 3.20% |
| 2023-09-01 | 3.41 | 3.47 | 3.40 | 3.44 | 3.34 | qfq | 42,373,567 | 145,727,747 | 1.18% |
| 2023-08-31 | 3.42 | 3.43 | 3.36 | 3.40 | 3.30 | qfq | 40,373,901 | 136,746,045 | -0.29% |
| 2023-08-30 | 3.47 | 3.49 | 3.40 | 3.41 | 3.31 | qfq | 74,339,669 | 254,971,750 | -2.85% |
| 2023-08-29 | 3.60 | 3.62 | 3.39 | 3.51 | 3.41 | qfq | 122,849,410 | 426,969,589 | -4.88% |
| 2023-08-28 | 3.75 | 3.85 | 3.68 | 3.69 | 3.58 | qfq | 34,976,079 | 131,015,661 | 2.50% |
| 2023-08-25 | 3.68 | 3.71 | 3.60 | 3.60 | 3.50 | qfq | 21,981,977 | 80,060,125 | -2.44% |
| 2023-08-24 | 3.70 | 3.74 | 3.66 | 3.69 | 3.58 | qfq | 17,752,400 | 65,604,122 | 0.27% |
| 2023-08-23 | 3.74 | 3.76 | 3.67 | 3.68 | 3.57 | qfq | 16,165,650 | 59,845,298 | -2.13% |
| 2023-08-22 | 3.79 | 3.83 | 3.71 | 3.76 | 3.65 | qfq | 20,436,050 | 76,770,911 | -0.79% |
| 2023-08-21 | 3.77 | 3.86 | 3.76 | 3.79 | 3.68 | qfq | 22,604,232 | 86,192,279 | 0.53% |
| 2023-08-18 | 3.86 | 3.86 | 3.77 | 3.77 | 3.66 | qfq | 17,132,182 | 65,369,576 | -2.58% |
| 2023-08-17 | 3.88 | 3.88 | 3.82 | 3.87 | 3.76 | qfq | 19,107,450 | 73,407,285 | 0.26% |
| 2023-08-16 | 3.85 | 3.92 | 3.84 | 3.86 | 3.75 | qfq | 20,201,096 | 78,354,754 | -0.52% |
| 2023-08-15 | 3.83 | 3.90 | 3.82 | 3.88 | 3.77 | qfq | 22,852,800 | 88,459,273 | 1.04% |
| 2023-08-14 | 3.76 | 3.85 | 3.75 | 3.84 | 3.73 | qfq | 20,120,200 | 76,552,196 | 1.32% |
| 2023-08-11 | 3.86 | 3.89 | 3.79 | 3.79 | 3.68 | qfq | 19,444,948 | 74,373,626 | -1.81% |
| 2023-08-10 | 3.84 | 3.88 | 3.82 | 3.86 | 3.75 | qfq | 14,871,248 | 57,319,623 | 0.52% |
| 2023-08-09 | 3.92 | 3.93 | 3.83 | 3.84 | 3.73 | qfq | 20,698,400 | 79,931,931 | -1.54% |
| 2023-08-08 | 4.02 | 4.03 | 3.90 | 3.90 | 3.79 | qfq | 27,203,784 | 107,378,781 | -3.23% |
| 2023-08-07 | 3.98 | 4.10 | 3.94 | 4.03 | 3.91 | qfq | 31,100,200 | 125,438,617 | 1.00% |
| 2023-08-04 | 4.06 | 4.11 | 3.99 | 3.99 | 3.87 | qfq | 24,053,152 | 96,808,288 | -1.24% |
| 2023-08-03 | 4.04 | 4.07 | 3.99 | 4.04 | 3.92 | qfq | 20,440,501 | 82,257,497 | -0.25% |
| 2023-08-02 | 4.06 | 4.09 | 4.03 | 4.05 | 3.93 | qfq | 16,932,600 | 68,537,911 | -0.49% |
| 2023-08-01 | 4.13 | 4.13 | 4.05 | 4.07 | 3.95 | qfq | 23,632,512 | 96,495,799 | -0.97% |
| 2023-07-31 | 4.10 | 4.14 | 4.08 | 4.11 | 3.99 | qfq | 26,394,010 | 108,508,736 | 0.24% |
| 2023-07-28 | 4.01 | 4.11 | 4.01 | 4.10 | 3.98 | qfq | 26,799,497 | 109,322,290 | 1.74% |
| 2023-07-27 | 4.07 | 4.09 | 4.02 | 4.03 | 3.91 | qfq | 17,805,395 | 72,115,370 | -1.23% |
| 2023-07-26 | 4.09 | 4.13 | 4.05 | 4.08 | 3.96 | qfq | 22,608,443 | 92,280,204 | -0.49% |
| 2023-07-25 | 4.03 | 4.11 | 4.01 | 4.10 | 3.98 | qfq | 34,108,212 | 138,768,555 | 2.76% |
| 2023-07-24 | 3.97 | 4.02 | 3.92 | 3.99 | 3.87 | qfq | 23,895,773 | 95,001,407 | 0.50% |
| 2023-07-21 | 3.93 | 3.99 | 3.90 | 3.97 | 3.86 | qfq | 23,205,563 | 91,862,340 | 1.02% |
| 2023-07-20 | 3.97 | 4.01 | 3.92 | 3.93 | 3.82 | qfq | 25,134,100 | 99,426,501 | -1.01% |
| 2023-07-19 | 3.91 | 3.98 | 3.91 | 3.97 | 3.86 | qfq | 22,992,724 | 90,869,017 | 1.28% |
| 2023-07-18 | 3.90 | 3.93 | 3.84 | 3.92 | 3.81 | qfq | 22,248,051 | 86,500,781 | 0.51% |