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
首创环保600008.SH
最近收盘价2.842026-07-17
最近交易日2026-07-17
成交量（股）118,737,720
成交额（元）343,005,801
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-05 | 2026-01-09 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 2.87 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 118,737,720 | 343,005,801 | -1.05% |
| 2026-07-16 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 67,442,746 | 194,391,719 | -1.03% |
| 2026-07-15 | 2.85 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 69,442,233 | 200,722,420 | 1.75% |
| 2026-07-14 | 2.82 | 2.88 | 2.80 | 2.85 | 2.85 | qfq | 77,543,852 | 220,891,718 | 0.71% |
| 2026-07-13 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | qfq | 71,112,741 | 200,330,689 | 0.71% |
| 2026-07-10 | 2.80 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 64,015,748 | 178,734,973 | 0.72% |
| 2026-07-09 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 57,791,110 | 160,984,409 | 0.00% |
| 2026-07-08 | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 61,143,951 | 170,089,713 | 1.09% |
| 2026-07-07 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 56,039,695 | 155,385,699 | -1.08% |
| 2026-07-06 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 62,289,843 | 173,817,882 | 0.00% |
| 2026-07-03 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | qfq | 66,400,894 | 184,457,999 | 1.82% |
| 2026-07-02 | 2.73 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 73,980,203 | 203,215,972 | 0.37% |
| 2026-07-01 | 2.71 | 2.76 | 2.69 | 2.73 | 2.73 | qfq | 78,386,854 | 213,844,966 | 0.37% |
| 2026-06-30 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 76,284,724 | 206,604,687 | -1.45% |
| 2026-06-29 | 2.77 | 2.79 | 2.70 | 2.76 | 2.76 | qfq | 90,637,689 | 248,565,889 | -0.72% |
| 2026-06-26 | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | qfq | 71,483,512 | 200,631,006 | -2.11% |
| 2026-06-25 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 92,842,251 | 264,808,110 | -2.41% |
| 2026-06-24 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 93,135,340 | 271,713,872 | -2.68% |
| 2026-06-23 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | qfq | 92,117,144 | 275,806,635 | 1.01% |
| 2026-06-22 | 2.97 | 2.97 | 2.86 | 2.96 | 2.96 | qfq | 127,723,153 | 371,793,147 | -0.67% |
| 2026-06-18 | 3.08 | 3.09 | 2.96 | 2.98 | 2.98 | qfq | 121,047,830 | 364,402,262 | -5.10% |
| 2026-06-17 | 3.13 | 3.16 | 3.08 | 3.14 | 3.06 | qfq | 89,432,349 | 279,932,045 | 0.00% |
| 2026-06-16 | 3.17 | 3.18 | 3.13 | 3.14 | 3.06 | qfq | 79,612,775 | 250,821,853 | -1.26% |
| 2026-06-15 | 3.16 | 3.18 | 3.14 | 3.18 | 3.10 | qfq | 80,635,690 | 254,925,541 | 0.63% |
| 2026-06-12 | 3.13 | 3.18 | 3.09 | 3.16 | 3.08 | qfq | 80,947,439 | 254,298,901 | 1.28% |
| 2026-06-11 | 3.12 | 3.15 | 3.07 | 3.12 | 3.04 | qfq | 72,891,702 | 226,485,349 | -0.32% |
| 2026-06-10 | 3.10 | 3.14 | 3.08 | 3.13 | 3.05 | qfq | 74,078,513 | 230,709,482 | 0.64% |
| 2026-06-09 | 3.07 | 3.11 | 3.06 | 3.11 | 3.03 | qfq | 77,888,571 | 239,893,225 | 1.30% |
| 2026-06-08 | 3.11 | 3.12 | 3.05 | 3.07 | 2.99 | qfq | 111,160,464 | 342,834,160 | -2.23% |
| 2026-06-05 | 3.19 | 3.22 | 3.14 | 3.14 | 3.06 | qfq | 105,038,244 | 333,118,669 | -1.57% |
| 2026-06-04 | 3.24 | 3.29 | 3.19 | 3.19 | 3.11 | qfq | 120,517,643 | 389,616,844 | -1.85% |
| 2026-06-03 | 3.25 | 3.27 | 3.21 | 3.25 | 3.17 | qfq | 130,005,340 | 420,910,624 | 0.31% |
| 2026-06-02 | 3.19 | 3.28 | 3.19 | 3.24 | 3.16 | qfq | 143,516,463 | 465,847,454 | 1.25% |
| 2026-06-01 | 3.16 | 3.21 | 3.12 | 3.20 | 3.12 | qfq | 131,464,003 | 417,482,514 | 1.59% |
| 2026-05-29 | 3.06 | 3.18 | 3.06 | 3.15 | 3.07 | qfq | 167,989,472 | 527,048,788 | 2.94% |
| 2026-05-28 | 3.06 | 3.10 | 3.04 | 3.06 | 2.98 | qfq | 74,745,320 | 229,473,224 | -0.33% |
| 2026-05-27 | 3.09 | 3.10 | 3.06 | 3.07 | 2.99 | qfq | 51,064,600 | 157,024,122 | -0.65% |
| 2026-05-26 | 3.07 | 3.10 | 3.05 | 3.09 | 3.01 | qfq | 58,629,618 | 180,460,475 | 0.32% |
| 2026-05-25 | 3.06 | 3.09 | 3.06 | 3.08 | 3.00 | qfq | 46,402,045 | 142,492,321 | 0.65% |
| 2026-05-22 | 3.06 | 3.08 | 3.04 | 3.06 | 2.98 | qfq | 69,686,020 | 213,212,898 | 0.33% |
| 2026-05-21 | 3.12 | 3.14 | 3.05 | 3.05 | 2.97 | qfq | 86,094,671 | 266,142,087 | -2.24% |
| 2026-05-20 | 3.15 | 3.15 | 3.09 | 3.12 | 3.04 | qfq | 82,666,734 | 256,947,465 | -0.95% |
| 2026-05-19 | 3.08 | 3.16 | 3.07 | 3.15 | 3.07 | qfq | 106,001,560 | 331,447,672 | 2.27% |
| 2026-05-18 | 3.08 | 3.09 | 3.05 | 3.08 | 3.00 | qfq | 76,465,157 | 234,451,887 | 0.00% |
| 2026-05-15 | 3.11 | 3.12 | 3.07 | 3.08 | 3.00 | qfq | 92,125,114 | 284,356,419 | -0.96% |
| 2026-05-14 | 3.16 | 3.16 | 3.10 | 3.11 | 3.03 | qfq | 87,084,835 | 272,122,500 | -1.27% |
| 2026-05-13 | 3.13 | 3.16 | 3.12 | 3.15 | 3.07 | qfq | 84,031,120 | 264,595,355 | 0.64% |
| 2026-05-12 | 3.11 | 3.15 | 3.09 | 3.13 | 3.05 | qfq | 96,432,273 | 301,512,663 | 0.64% |
| 2026-05-11 | 3.10 | 3.12 | 3.09 | 3.11 | 3.03 | qfq | 68,106,983 | 211,575,473 | 0.32% |
| 2026-05-08 | 3.09 | 3.15 | 3.08 | 3.10 | 3.02 | qfq | 92,336,713 | 286,766,740 | 0.32% |
| 2026-05-07 | 3.08 | 3.10 | 3.07 | 3.09 | 3.01 | qfq | 64,744,860 | 199,776,673 | 0.32% |
| 2026-05-06 | 3.06 | 3.10 | 3.05 | 3.08 | 3.00 | qfq | 93,292,051 | 287,201,022 | 0.65% |
| 2026-04-30 | 3.06 | 3.11 | 3.05 | 3.06 | 2.98 | qfq | 80,859,597 | 248,197,034 | 0.33% |
| 2026-04-29 | 3.04 | 3.06 | 3.02 | 3.05 | 2.97 | qfq | 59,565,340 | 181,576,126 | 0.33% |
| 2026-04-28 | 3.01 | 3.04 | 3.01 | 3.04 | 2.96 | qfq | 66,639,449 | 201,554,298 | 1.00% |
| 2026-04-27 | 3.05 | 3.05 | 3.01 | 3.01 | 2.93 | qfq | 83,517,925 | 252,710,162 | -1.31% |
| 2026-04-24 | 3.05 | 3.06 | 3.03 | 3.05 | 2.97 | qfq | 67,029,602 | 204,056,675 | -0.33% |
| 2026-04-23 | 3.06 | 3.07 | 3.03 | 3.06 | 2.98 | qfq | 72,173,747 | 220,053,928 | 0.33% |
| 2026-04-22 | 3.06 | 3.07 | 3.04 | 3.05 | 2.97 | qfq | 47,806,439 | 145,904,448 | -0.33% |
| 2026-04-21 | 3.04 | 3.08 | 3.04 | 3.06 | 2.98 | qfq | 65,182,558 | 199,255,888 | 0.66% |
| 2026-04-20 | 3.05 | 3.06 | 3.04 | 3.04 | 2.96 | qfq | 58,095,569 | 177,155,960 | 0.00% |
| 2026-04-17 | 3.06 | 3.06 | 3.03 | 3.04 | 2.96 | qfq | 45,220,552 | 137,625,935 | -0.33% |
| 2026-04-16 | 3.04 | 3.06 | 3.03 | 3.05 | 2.97 | qfq | 56,103,588 | 170,798,702 | 0.00% |
| 2026-04-15 | 3.04 | 3.06 | 3.03 | 3.05 | 2.97 | qfq | 57,383,265 | 174,913,273 | 0.33% |
| 2026-04-14 | 3.05 | 3.06 | 3.02 | 3.04 | 2.96 | qfq | 75,603,190 | 229,490,159 | -0.33% |
| 2026-04-13 | 3.10 | 3.11 | 3.02 | 3.05 | 2.97 | qfq | 135,577,864 | 413,277,348 | -2.56% |
| 2026-04-10 | 3.14 | 3.16 | 3.12 | 3.13 | 3.05 | qfq | 65,484,229 | 205,777,910 | 0.00% |
| 2026-04-09 | 3.16 | 3.17 | 3.12 | 3.13 | 3.05 | qfq | 72,775,533 | 228,707,273 | -1.26% |
| 2026-04-08 | 3.09 | 3.17 | 3.08 | 3.17 | 3.09 | qfq | 103,683,322 | 324,282,402 | 3.26% |
| 2026-04-07 | 3.07 | 3.08 | 3.04 | 3.07 | 2.99 | qfq | 65,458,201 | 200,001,569 | -0.32% |
| 2026-04-03 | 3.10 | 3.10 | 3.06 | 3.08 | 3.00 | qfq | 77,255,603 | 237,738,215 | -0.65% |
| 2026-04-02 | 3.13 | 3.14 | 3.08 | 3.10 | 3.02 | qfq | 66,558,875 | 206,906,130 | -0.96% |
| 2026-04-01 | 3.16 | 3.17 | 3.11 | 3.13 | 3.05 | qfq | 66,412,520 | 208,172,333 | 0.00% |
| 2026-03-31 | 3.15 | 3.20 | 3.13 | 3.13 | 3.05 | qfq | 78,332,136 | 247,815,460 | -0.63% |
| 2026-03-30 | 3.18 | 3.19 | 3.11 | 3.15 | 3.07 | qfq | 93,347,063 | 293,780,483 | -1.87% |
| 2026-03-27 | 3.23 | 3.25 | 3.18 | 3.21 | 3.13 | qfq | 102,724,831 | 329,937,604 | -1.23% |
| 2026-03-26 | 3.25 | 3.27 | 3.20 | 3.25 | 3.17 | qfq | 109,271,838 | 354,101,982 | 0.00% |
| 2026-03-25 | 3.15 | 3.29 | 3.13 | 3.25 | 3.17 | qfq | 152,368,755 | 492,941,045 | 3.17% |
| 2026-03-24 | 3.13 | 3.16 | 3.09 | 3.15 | 3.07 | qfq | 116,246,923 | 363,909,470 | 1.61% |
| 2026-03-23 | 3.18 | 3.19 | 3.08 | 3.10 | 3.02 | qfq | 155,417,769 | 488,174,239 | -2.82% |
| 2026-03-20 | 3.22 | 3.26 | 3.18 | 3.19 | 3.11 | qfq | 122,088,639 | 392,975,563 | -0.93% |
| 2026-03-19 | 3.21 | 3.25 | 3.19 | 3.22 | 3.14 | qfq | 99,861,851 | 321,915,971 | -0.31% |
| 2026-03-18 | 3.22 | 3.24 | 3.18 | 3.23 | 3.15 | qfq | 100,886,270 | 323,621,259 | 0.31% |
| 2026-03-17 | 3.24 | 3.26 | 3.22 | 3.22 | 3.14 | qfq | 69,962,517 | 226,730,984 | -0.62% |
| 2026-03-16 | 3.25 | 3.27 | 3.20 | 3.24 | 3.16 | qfq | 101,993,796 | 330,516,317 | 0.31% |
| 2026-03-13 | 3.27 | 3.28 | 3.23 | 3.23 | 3.15 | qfq | 93,627,804 | 304,544,119 | -1.22% |
| 2026-03-12 | 3.24 | 3.29 | 3.23 | 3.27 | 3.19 | qfq | 137,903,206 | 450,291,866 | 0.93% |
| 2026-03-11 | 3.16 | 3.24 | 3.13 | 3.24 | 3.16 | qfq | 155,929,194 | 498,290,086 | 2.53% |
| 2026-03-10 | 3.18 | 3.21 | 3.14 | 3.16 | 3.08 | qfq | 90,133,673 | 285,931,887 | -0.63% |
| 2026-03-09 | 3.17 | 3.21 | 3.16 | 3.18 | 3.10 | qfq | 120,365,590 | 383,925,866 | -0.31% |
| 2026-03-06 | 3.14 | 3.19 | 3.12 | 3.19 | 3.11 | qfq | 89,065,178 | 281,957,472 | 1.59% |
| 2026-03-05 | 3.15 | 3.17 | 3.13 | 3.14 | 3.06 | qfq | 100,449,285 | 316,575,819 | 0.32% |
| 2026-03-04 | 3.14 | 3.18 | 3.11 | 3.13 | 3.05 | qfq | 127,090,660 | 399,768,213 | -0.63% |
| 2026-03-03 | 3.17 | 3.20 | 3.14 | 3.15 | 3.07 | qfq | 130,617,934 | 414,067,703 | -0.94% |
| 2026-03-02 | 3.16 | 3.20 | 3.14 | 3.18 | 3.10 | qfq | 128,768,697 | 409,116,844 | 0.00% |
| 2026-02-27 | 3.15 | 3.19 | 3.13 | 3.18 | 3.10 | qfq | 109,469,166 | 347,263,780 | 0.63% |
| 2026-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | 3.08 | qfq | 119,430,852 | 375,418,448 | 1.61% |
| 2026-02-25 | 3.06 | 3.15 | 3.06 | 3.11 | 3.03 | qfq | 155,799,162 | 485,226,633 | 1.63% |
| 2026-02-24 | 3.03 | 3.07 | 3.03 | 3.06 | 2.98 | qfq | 77,415,919 | 236,385,021 | 1.32% |
| 2026-02-13 | 3.04 | 3.05 | 3.01 | 3.02 | 2.94 | qfq | 69,249,280 | 209,732,599 | -0.66% |
| 2026-02-12 | 3.08 | 3.08 | 3.04 | 3.04 | 2.96 | qfq | 89,067,783 | 272,142,349 | -1.30% |
| 2026-02-11 | 3.07 | 3.09 | 3.06 | 3.08 | 3.00 | qfq | 51,061,080 | 157,174,331 | 0.33% |
| 2026-02-10 | 3.08 | 3.09 | 3.06 | 3.07 | 2.99 | qfq | 54,753,030 | 168,243,300 | -0.65% |
| 2026-02-09 | 3.08 | 3.09 | 3.06 | 3.09 | 3.01 | qfq | 72,004,960 | 221,596,398 | 0.98% |
| 2026-02-06 | 3.07 | 3.09 | 3.06 | 3.06 | 2.98 | qfq | 88,834,323 | 273,165,689 | -0.65% |
| 2026-02-05 | 3.09 | 3.10 | 3.06 | 3.08 | 3.00 | qfq | 74,909,673 | 230,652,796 | -0.32% |
| 2026-02-04 | 3.07 | 3.10 | 3.06 | 3.09 | 3.01 | qfq | 96,704,138 | 297,936,141 | 0.32% |
| 2026-02-03 | 3.10 | 3.16 | 3.06 | 3.08 | 3.00 | qfq | 110,825,123 | 342,496,069 | 1.32% |
| 2026-02-02 | 3.07 | 3.11 | 3.04 | 3.04 | 2.96 | qfq | 124,465,100 | 382,822,385 | -1.30% |
| 2026-01-30 | 3.09 | 3.10 | 3.04 | 3.08 | 3.00 | qfq | 104,481,847 | 321,366,456 | -0.65% |
| 2026-01-29 | 3.09 | 3.10 | 3.06 | 3.10 | 3.02 | qfq | 84,815,708 | 261,612,383 | 0.65% |
| 2026-01-28 | 3.07 | 3.10 | 3.05 | 3.08 | 3.00 | qfq | 77,186,687 | 238,053,020 | 0.33% |
| 2026-01-27 | 3.10 | 3.10 | 3.04 | 3.07 | 2.99 | qfq | 85,203,450 | 261,085,975 | -0.65% |
| 2026-01-26 | 3.08 | 3.11 | 3.07 | 3.09 | 3.01 | qfq | 82,442,687 | 254,813,176 | 0.32% |
| 2026-01-23 | 3.09 | 3.09 | 3.06 | 3.08 | 3.00 | qfq | 69,108,173 | 212,642,447 | 0.00% |
| 2026-01-22 | 3.05 | 3.09 | 3.04 | 3.08 | 3.00 | qfq | 77,996,442 | 239,196,383 | 0.98% |
| 2026-01-21 | 3.06 | 3.07 | 3.03 | 3.05 | 2.97 | qfq | 70,402,889 | 214,732,557 | -0.65% |
| 2026-01-20 | 3.02 | 3.08 | 3.01 | 3.07 | 2.99 | qfq | 120,485,936 | 366,963,305 | 1.66% |
| 2026-01-19 | 3.00 | 3.02 | 2.99 | 3.02 | 2.94 | qfq | 54,641,661 | 164,479,970 | 0.67% |
| 2026-01-16 | 3.01 | 3.02 | 2.99 | 3.00 | 2.92 | qfq | 59,378,101 | 178,431,413 | -0.33% |
| 2026-01-15 | 3.01 | 3.02 | 3.00 | 3.01 | 2.93 | qfq | 50,243,752 | 151,078,536 | 0.00% |
| 2026-01-14 | 3.04 | 3.05 | 2.99 | 3.01 | 2.93 | qfq | 121,708,542 | 368,279,976 | -0.66% |
| 2026-01-13 | 3.03 | 3.05 | 3.02 | 3.03 | 2.95 | qfq | 76,607,969 | 232,360,007 | 0.00% |
| 2026-01-12 | 3.02 | 3.03 | 3.01 | 3.03 | 2.95 | qfq | 70,515,509 | 213,065,377 | 0.33% |
| 2026-01-09 | 3.01 | 3.02 | 3.00 | 3.02 | 2.94 | qfq | 51,899,155 | 156,348,034 | -0.33% |
| 2026-01-08 | 3.04 | 3.06 | 3.03 | 3.03 | 2.91 | qfq | 60,410,543 | 183,812,954 | -0.33% |
| 2026-01-07 | 3.05 | 3.06 | 3.03 | 3.04 | 2.92 | qfq | 58,608,252 | 178,357,893 | -0.33% |
| 2026-01-06 | 3.03 | 3.06 | 3.03 | 3.05 | 2.93 | qfq | 65,324,418 | 199,188,348 | 0.33% |
| 2026-01-05 | 3.01 | 3.04 | 3.00 | 3.04 | 2.92 | qfq | 61,801,121 | 187,106,027 | 1.33% |
| 2025-12-31 | 3.00 | 3.02 | 3.00 | 3.00 | 2.88 | qfq | 42,381,046 | 127,463,106 | 0.00% |
| 2025-12-30 | 3.01 | 3.02 | 3.00 | 3.00 | 2.88 | qfq | 35,976,442 | 108,198,319 | -0.33% |
| 2025-12-29 | 3.04 | 3.04 | 3.01 | 3.01 | 2.89 | qfq | 41,579,359 | 125,691,066 | -0.66% |
| 2025-12-26 | 3.03 | 3.05 | 3.03 | 3.03 | 2.91 | qfq | 42,539,140 | 129,318,915 | 0.00% |
| 2025-12-25 | 3.03 | 3.04 | 3.02 | 3.03 | 2.91 | qfq | 30,823,410 | 93,485,429 | 0.00% |
| 2025-12-24 | 3.01 | 3.04 | 3.01 | 3.03 | 2.91 | qfq | 49,817,876 | 150,807,145 | 0.66% |
| 2025-12-23 | 3.02 | 3.03 | 3.01 | 3.01 | 2.89 | qfq | 28,993,059 | 87,554,979 | -0.33% |
| 2025-12-22 | 3.04 | 3.04 | 3.01 | 3.02 | 2.90 | qfq | 56,949,780 | 172,241,891 | -0.66% |
| 2025-12-19 | 3.00 | 3.04 | 3.00 | 3.04 | 2.92 | qfq | 61,987,094 | 187,347,735 | 1.33% |
| 2025-12-18 | 3.00 | 3.01 | 2.99 | 3.00 | 2.88 | qfq | 29,480,960 | 88,531,568 | -0.33% |
| 2025-12-17 | 2.99 | 3.01 | 2.97 | 3.01 | 2.89 | qfq | 63,805,370 | 190,558,019 | 0.67% |
| 2025-12-16 | 3.01 | 3.02 | 2.98 | 2.99 | 2.88 | qfq | 61,979,700 | 185,533,811 | -0.66% |
| 2025-12-15 | 2.99 | 3.03 | 2.98 | 3.01 | 2.89 | qfq | 69,540,799 | 209,070,368 | 0.67% |
| 2025-12-12 | 2.97 | 3.00 | 2.97 | 2.99 | 2.88 | qfq | 66,069,680 | 197,296,649 | 0.67% |
| 2025-12-11 | 3.02 | 3.02 | 2.96 | 2.97 | 2.86 | qfq | 96,283,843 | 287,919,552 | -1.33% |
| 2025-12-10 | 3.02 | 3.02 | 3.00 | 3.01 | 2.89 | qfq | 46,413,060 | 139,734,627 | -0.33% |
| 2025-12-09 | 3.03 | 3.03 | 3.01 | 3.02 | 2.90 | qfq | 45,645,950 | 137,927,780 | -0.33% |
| 2025-12-08 | 3.05 | 3.05 | 3.02 | 3.03 | 2.91 | qfq | 60,248,360 | 182,750,746 | -0.33% |
| 2025-12-05 | 3.03 | 3.05 | 3.02 | 3.04 | 2.92 | qfq | 57,972,940 | 175,848,701 | 0.33% |
| 2025-12-04 | 3.04 | 3.05 | 3.02 | 3.03 | 2.91 | qfq | 49,675,480 | 150,573,708 | -0.33% |
| 2025-12-03 | 3.03 | 3.06 | 3.02 | 3.04 | 2.92 | qfq | 89,977,124 | 273,652,058 | 0.66% |
| 2025-12-02 | 3.01 | 3.03 | 3.00 | 3.02 | 2.90 | qfq | 62,080,741 | 187,353,488 | 0.00% |
| 2025-12-01 | 3.02 | 3.02 | 3.00 | 3.02 | 2.90 | qfq | 89,161,660 | 268,239,200 | 0.00% |
| 2025-11-28 | 3.01 | 3.03 | 3.00 | 3.02 | 2.90 | qfq | 53,021,544 | 159,835,740 | 0.00% |
| 2025-11-27 | 3.02 | 3.03 | 3.01 | 3.02 | 2.90 | qfq | 41,563,834 | 125,464,286 | 0.33% |
| 2025-11-26 | 3.02 | 3.04 | 3.01 | 3.01 | 2.89 | qfq | 54,082,530 | 163,572,363 | 0.00% |
| 2025-11-25 | 3.03 | 3.04 | 3.01 | 3.01 | 2.89 | qfq | 75,619,140 | 228,670,761 | -0.33% |
| 2025-11-24 | 3.05 | 3.06 | 3.00 | 3.02 | 2.90 | qfq | 107,742,045 | 326,293,605 | -0.66% |
| 2025-11-21 | 3.12 | 3.13 | 3.04 | 3.04 | 2.92 | qfq | 128,186,130 | 394,279,670 | -2.88% |
| 2025-11-20 | 3.13 | 3.15 | 3.12 | 3.13 | 3.01 | qfq | 80,149,112 | 251,051,554 | 0.32% |
| 2025-11-19 | 3.13 | 3.14 | 3.11 | 3.12 | 3.00 | qfq | 67,056,220 | 209,475,223 | 0.00% |
| 2025-11-18 | 3.18 | 3.18 | 3.12 | 3.12 | 3.00 | qfq | 121,981,082 | 383,342,915 | -1.89% |
| 2025-11-17 | 3.21 | 3.22 | 3.17 | 3.18 | 3.06 | qfq | 106,183,675 | 338,198,596 | -0.93% |
| 2025-11-14 | 3.20 | 3.24 | 3.20 | 3.21 | 3.09 | qfq | 97,228,197 | 312,943,073 | 0.00% |
| 2025-11-13 | 3.22 | 3.23 | 3.19 | 3.21 | 3.09 | qfq | 107,295,343 | 343,472,835 | -0.31% |
| 2025-11-12 | 3.21 | 3.23 | 3.19 | 3.22 | 3.10 | qfq | 103,389,046 | 332,483,381 | 0.31% |
| 2025-11-11 | 3.19 | 3.22 | 3.18 | 3.21 | 3.09 | qfq | 118,985,964 | 380,634,693 | 0.63% |
| 2025-11-10 | 3.20 | 3.21 | 3.16 | 3.19 | 3.07 | qfq | 167,727,386 | 534,411,835 | 0.00% |
| 2025-11-07 | 3.19 | 3.21 | 3.18 | 3.19 | 3.07 | qfq | 72,519,300 | 231,890,631 | 0.00% |
| 2025-11-06 | 3.19 | 3.22 | 3.18 | 3.19 | 3.07 | qfq | 99,519,843 | 317,960,419 | 0.00% |
| 2025-11-05 | 3.18 | 3.20 | 3.16 | 3.19 | 3.07 | qfq | 89,281,470 | 284,292,075 | 0.00% |
| 2025-11-04 | 3.19 | 3.21 | 3.18 | 3.19 | 3.07 | qfq | 86,478,909 | 276,486,103 | -0.31% |
| 2025-11-03 | 3.19 | 3.22 | 3.18 | 3.20 | 3.08 | qfq | 79,154,941 | 253,018,571 | 0.31% |
| 2025-10-31 | 3.26 | 3.26 | 3.17 | 3.19 | 3.07 | qfq | 182,881,952 | 586,647,409 | -2.74% |
| 2025-10-30 | 3.28 | 3.31 | 3.26 | 3.28 | 3.15 | qfq | 86,315,850 | 283,677,028 | -0.61% |
| 2025-10-29 | 3.30 | 3.30 | 3.26 | 3.30 | 3.17 | qfq | 66,813,716 | 219,224,274 | 0.00% |
| 2025-10-28 | 3.31 | 3.32 | 3.28 | 3.30 | 3.17 | qfq | 76,315,350 | 251,255,044 | -0.30% |
| 2025-10-27 | 3.33 | 3.36 | 3.30 | 3.31 | 3.18 | qfq | 96,009,886 | 319,145,116 | -0.60% |
| 2025-10-24 | 3.39 | 3.40 | 3.31 | 3.33 | 3.20 | qfq | 112,666,166 | 376,807,569 | -1.77% |
| 2025-10-23 | 3.35 | 3.40 | 3.34 | 3.39 | 3.26 | qfq | 133,007,423 | 448,198,170 | 1.50% |
| 2025-10-22 | 3.35 | 3.38 | 3.33 | 3.34 | 3.21 | qfq | 82,323,604 | 276,001,642 | 0.30% |
| 2025-10-21 | 3.31 | 3.37 | 3.30 | 3.33 | 3.20 | qfq | 100,842,937 | 336,285,714 | 0.60% |
| 2025-10-20 | 3.31 | 3.32 | 3.25 | 3.31 | 3.18 | qfq | 90,294,322 | 296,941,998 | 0.00% |
| 2025-10-17 | 3.33 | 3.34 | 3.29 | 3.31 | 3.18 | qfq | 90,682,575 | 300,656,667 | -0.60% |
| 2025-10-16 | 3.33 | 3.37 | 3.30 | 3.33 | 3.20 | qfq | 92,193,739 | 306,771,363 | 0.30% |
| 2025-10-15 | 3.32 | 3.35 | 3.29 | 3.32 | 3.19 | qfq | 108,527,836 | 359,937,112 | -0.30% |
| 2025-10-14 | 3.32 | 3.35 | 3.30 | 3.33 | 3.20 | qfq | 143,507,225 | 477,901,780 | 0.30% |
| 2025-10-13 | 3.25 | 3.33 | 3.22 | 3.32 | 3.19 | qfq | 136,373,932 | 447,070,301 | 0.61% |
| 2025-10-10 | 3.26 | 3.32 | 3.25 | 3.30 | 3.17 | qfq | 138,783,259 | 456,973,137 | 0.92% |
| 2025-10-09 | 3.18 | 3.28 | 3.17 | 3.27 | 3.14 | qfq | 132,287,094 | 428,551,896 | 2.83% |
| 2025-09-30 | 3.19 | 3.20 | 3.16 | 3.18 | 3.06 | qfq | 68,293,277 | 217,170,977 | -0.31% |
| 2025-09-29 | 3.19 | 3.20 | 3.16 | 3.19 | 3.07 | qfq | 76,820,268 | 244,371,558 | 0.00% |
| 2025-09-26 | 3.16 | 3.21 | 3.15 | 3.19 | 3.07 | qfq | 80,628,905 | 256,730,375 | 0.95% |
| 2025-09-25 | 3.20 | 3.20 | 3.15 | 3.16 | 3.04 | qfq | 70,491,572 | 223,042,693 | -1.25% |
| 2025-09-24 | 3.18 | 3.21 | 3.17 | 3.20 | 3.08 | qfq | 66,499,501 | 211,848,213 | 0.00% |
| 2025-09-23 | 3.16 | 3.20 | 3.14 | 3.20 | 3.08 | qfq | 96,823,167 | 306,301,235 | 1.27% |
| 2025-09-22 | 3.19 | 3.19 | 3.15 | 3.16 | 3.04 | qfq | 74,274,870 | 234,817,559 | -0.94% |
| 2025-09-19 | 3.25 | 3.28 | 3.18 | 3.19 | 3.07 | qfq | 123,821,555 | 397,876,817 | -1.54% |
| 2025-09-18 | 3.31 | 3.33 | 3.22 | 3.24 | 3.12 | qfq | 169,575,390 | 554,880,411 | -2.70% |
| 2025-09-17 | 3.24 | 3.33 | 3.22 | 3.33 | 3.20 | qfq | 174,285,530 | 570,877,206 | 2.78% |
| 2025-09-16 | 3.27 | 3.30 | 3.20 | 3.24 | 3.12 | qfq | 141,169,044 | 456,902,069 | -0.92% |
| 2025-09-15 | 3.18 | 3.32 | 3.16 | 3.27 | 3.14 | qfq | 287,545,454 | 931,894,138 | 3.48% |
| 2025-09-12 | 3.15 | 3.20 | 3.14 | 3.16 | 3.04 | qfq | 145,578,564 | 460,453,508 | 0.32% |
| 2025-09-11 | 3.13 | 3.16 | 3.11 | 3.15 | 3.03 | qfq | 86,911,816 | 272,033,713 | 0.96% |
| 2025-09-10 | 3.13 | 3.14 | 3.11 | 3.12 | 3.00 | qfq | 65,408,763 | 204,335,182 | -0.64% |
| 2025-09-09 | 3.15 | 3.15 | 3.11 | 3.14 | 3.02 | qfq | 68,330,386 | 214,110,064 | 0.00% |
| 2025-09-08 | 3.13 | 3.17 | 3.12 | 3.14 | 3.02 | qfq | 106,468,604 | 335,444,608 | 0.32% |
| 2025-09-05 | 3.16 | 3.17 | 3.11 | 3.13 | 3.01 | qfq | 117,436,231 | 367,074,330 | -1.26% |
| 2025-09-04 | 3.14 | 3.17 | 3.10 | 3.17 | 3.05 | qfq | 131,538,776 | 412,688,785 | 1.28% |
| 2025-09-03 | 3.18 | 3.18 | 3.12 | 3.13 | 3.01 | qfq | 89,373,304 | 280,337,441 | -1.26% |
| 2025-09-02 | 3.14 | 3.19 | 3.13 | 3.17 | 3.05 | qfq | 150,139,327 | 474,673,626 | 0.96% |
| 2025-09-01 | 3.13 | 3.15 | 3.10 | 3.14 | 3.02 | qfq | 96,215,986 | 301,126,158 | 0.32% |
| 2025-08-29 | 3.15 | 3.18 | 3.12 | 3.13 | 3.01 | qfq | 90,594,202 | 285,031,594 | -0.63% |
| 2025-08-28 | 3.14 | 3.16 | 3.10 | 3.15 | 3.03 | qfq | 101,590,966 | 318,177,841 | 0.32% |
| 2025-08-27 | 3.22 | 3.23 | 3.13 | 3.14 | 3.02 | qfq | 108,310,930 | 344,452,612 | -2.48% |
| 2025-08-26 | 3.19 | 3.24 | 3.18 | 3.22 | 3.10 | qfq | 115,940,894 | 372,614,267 | 0.94% |
| 2025-08-25 | 3.19 | 3.20 | 3.17 | 3.19 | 3.07 | qfq | 93,869,457 | 299,281,124 | 0.00% |
| 2025-08-22 | 3.16 | 3.19 | 3.13 | 3.19 | 3.07 | qfq | 122,356,466 | 386,483,464 | 0.95% |
| 2025-08-21 | 3.14 | 3.17 | 3.14 | 3.16 | 3.04 | qfq | 71,404,149 | 225,142,361 | 0.64% |
| 2025-08-20 | 3.13 | 3.14 | 3.11 | 3.14 | 3.02 | qfq | 56,664,392 | 176,987,776 | 0.32% |
| 2025-08-19 | 3.15 | 3.15 | 3.12 | 3.13 | 3.01 | qfq | 59,489,002 | 186,309,379 | -0.32% |
| 2025-08-18 | 3.14 | 3.17 | 3.13 | 3.14 | 3.02 | qfq | 83,779,407 | 263,902,219 | 0.00% |
| 2025-08-15 | 3.10 | 3.15 | 3.09 | 3.14 | 3.02 | qfq | 88,313,294 | 275,776,900 | 0.96% |
| 2025-08-14 | 3.11 | 3.13 | 3.09 | 3.11 | 2.99 | qfq | 92,235,009 | 287,146,444 | 0.00% |
| 2025-08-13 | 3.10 | 3.11 | 3.09 | 3.11 | 2.99 | qfq | 55,944,323 | 173,507,902 | 0.32% |
| 2025-08-12 | 3.10 | 3.11 | 3.09 | 3.10 | 2.98 | qfq | 45,004,550 | 139,423,140 | 0.00% |
| 2025-08-11 | 3.11 | 3.12 | 3.08 | 3.10 | 2.98 | qfq | 72,457,669 | 224,287,279 | -0.32% |
| 2025-08-08 | 3.09 | 3.12 | 3.08 | 3.11 | 2.99 | qfq | 60,527,000 | 188,046,812 | 0.65% |
| 2025-08-07 | 3.10 | 3.11 | 3.08 | 3.09 | 2.97 | qfq | 38,020,270 | 117,511,352 | -0.32% |
| 2025-08-06 | 3.10 | 3.11 | 3.07 | 3.10 | 2.98 | qfq | 49,160,523 | 151,858,328 | 0.00% |
| 2025-08-05 | 3.09 | 3.10 | 3.08 | 3.10 | 2.98 | qfq | 38,838,257 | 120,118,137 | 0.65% |
| 2025-08-04 | 3.08 | 3.09 | 3.06 | 3.08 | 2.96 | qfq | 63,440,128 | 195,070,543 | -0.32% |
| 2025-08-01 | 3.09 | 3.11 | 3.08 | 3.09 | 2.97 | qfq | 64,935,720 | 200,890,403 | 0.32% |
| 2025-07-31 | 3.14 | 3.15 | 3.06 | 3.08 | 2.96 | qfq | 137,437,048 | 424,413,149 | -1.91% |
| 2025-07-30 | 3.13 | 3.17 | 3.13 | 3.14 | 3.02 | qfq | 76,244,261 | 240,012,736 | 0.00% |
| 2025-07-29 | 3.13 | 3.14 | 3.10 | 3.14 | 3.02 | qfq | 65,794,403 | 205,275,103 | 0.32% |
| 2025-07-28 | 3.14 | 3.15 | 3.11 | 3.13 | 3.01 | qfq | 77,160,056 | 241,485,256 | -0.63% |
| 2025-07-25 | 3.18 | 3.19 | 3.14 | 3.15 | 3.03 | qfq | 77,773,468 | 245,797,116 | -0.94% |
| 2025-07-24 | 3.16 | 3.18 | 3.14 | 3.18 | 3.06 | qfq | 80,239,279 | 253,853,604 | 0.63% |
| 2025-07-23 | 3.19 | 3.20 | 3.15 | 3.16 | 3.04 | qfq | 93,817,742 | 297,820,468 | -0.94% |
| 2025-07-22 | 3.14 | 3.19 | 3.12 | 3.19 | 3.07 | qfq | 115,217,391 | 363,981,077 | 1.27% |
| 2025-07-21 | 3.09 | 3.15 | 3.09 | 3.15 | 3.03 | qfq | 103,023,168 | 322,598,506 | 1.94% |
| 2025-07-18 | 3.09 | 3.10 | 3.08 | 3.09 | 2.97 | qfq | 60,744,295 | 187,678,845 | 0.32% |
| 2025-07-17 | 3.08 | 3.09 | 3.06 | 3.08 | 2.96 | qfq | 50,485,791 | 155,270,451 | 0.00% |
| 2025-07-16 | 3.09 | 3.09 | 3.07 | 3.08 | 2.96 | qfq | 50,358,507 | 155,118,518 | -0.32% |
| 2025-07-15 | 3.12 | 3.13 | 3.07 | 3.09 | 2.97 | qfq | 84,404,210 | 260,728,731 | -0.96% |
| 2025-07-14 | 3.12 | 3.15 | 3.11 | 3.12 | 3.00 | qfq | 78,889,290 | 247,010,013 | 0.32% |
| 2025-07-11 | 3.10 | 3.13 | 3.10 | 3.11 | 2.99 | qfq | 75,175,839 | 234,274,624 | 0.00% |
| 2025-07-10 | 3.08 | 3.12 | 3.07 | 3.11 | 2.99 | qfq | 80,269,719 | 248,875,213 | 0.97% |
| 2025-07-09 | 3.09 | 3.10 | 3.07 | 3.08 | 2.96 | qfq | 48,400,390 | 149,244,379 | -0.32% |
| 2025-07-08 | 3.09 | 3.10 | 3.06 | 3.09 | 2.97 | qfq | 68,135,751 | 209,784,195 | 0.00% |
| 2025-07-07 | 3.06 | 3.10 | 3.05 | 3.09 | 2.97 | qfq | 71,623,909 | 220,645,015 | 0.98% |
| 2025-07-04 | 3.05 | 3.08 | 3.04 | 3.06 | 2.94 | qfq | 68,938,646 | 211,242,470 | 0.33% |
| 2025-07-03 | 3.06 | 3.06 | 3.04 | 3.05 | 2.93 | qfq | 44,915,309 | 136,926,717 | -0.33% |
| 2025-07-02 | 3.04 | 3.06 | 3.03 | 3.06 | 2.94 | qfq | 56,680,402 | 172,956,792 | 0.66% |
| 2025-07-01 | 3.03 | 3.05 | 3.02 | 3.04 | 2.92 | qfq | 54,577,919 | 165,779,655 | 0.66% |
| 2025-06-30 | 3.04 | 3.05 | 3.01 | 3.02 | 2.90 | qfq | 61,626,522 | 186,364,806 | -0.66% |
| 2025-06-27 | 3.05 | 3.07 | 3.03 | 3.04 | 2.92 | qfq | 69,834,061 | 212,778,429 | -0.33% |
| 2025-06-26 | 3.06 | 3.07 | 3.04 | 3.05 | 2.93 | qfq | 41,235,032 | 125,787,937 | -0.33% |
| 2025-06-25 | 3.01 | 3.06 | 3.00 | 3.06 | 2.94 | qfq | 78,390,643 | 237,726,026 | 1.66% |
| 2025-06-24 | 3.01 | 3.03 | 3.00 | 3.01 | 2.89 | qfq | 52,788,777 | 159,081,516 | 0.33% |
| 2025-06-23 | 2.99 | 3.01 | 2.98 | 3.00 | 2.88 | qfq | 63,197,480 | 189,145,097 | 0.00% |
| 2025-06-20 | 3.01 | 3.02 | 2.99 | 3.00 | 2.88 | qfq | 36,536,427 | 109,874,448 | -0.33% |
| 2025-06-19 | 3.04 | 3.05 | 2.98 | 3.01 | 2.89 | qfq | 78,968,640 | 237,785,200 | -0.99% |
| 2025-06-18 | 3.06 | 3.07 | 3.04 | 3.04 | 2.92 | qfq | 41,899,787 | 127,863,834 | -0.65% |
| 2025-06-17 | 3.05 | 3.06 | 3.03 | 3.06 | 2.94 | qfq | 54,086,262 | 164,751,975 | 0.33% |
| 2025-06-16 | 3.06 | 3.07 | 3.03 | 3.05 | 2.93 | qfq | 70,279,902 | 214,221,928 | -0.33% |
| 2025-06-13 | 3.10 | 3.11 | 3.05 | 3.06 | 2.94 | qfq | 105,798,946 | 325,906,026 | -5.85% |
| 2025-06-12 | 3.26 | 3.26 | 3.22 | 3.25 | 2.96 | qfq | 92,179,292 | 298,509,030 | -0.31% |
| 2025-06-11 | 3.26 | 3.27 | 3.25 | 3.26 | 2.97 | qfq | 65,748,238 | 214,270,236 | 0.31% |
| 2025-06-10 | 3.24 | 3.28 | 3.22 | 3.25 | 2.96 | qfq | 108,870,142 | 354,361,243 | 0.31% |
| 2025-06-09 | 3.20 | 3.24 | 3.20 | 3.24 | 2.95 | qfq | 85,636,022 | 275,887,635 | 1.25% |
| 2025-06-06 | 3.18 | 3.20 | 3.17 | 3.20 | 2.92 | qfq | 57,782,011 | 184,205,677 | 0.63% |
| 2025-06-05 | 3.19 | 3.21 | 3.17 | 3.18 | 2.90 | qfq | 55,407,428 | 176,444,315 | -0.31% |
| 2025-06-04 | 3.18 | 3.19 | 3.17 | 3.19 | 2.91 | qfq | 40,277,177 | 128,235,971 | 0.00% |
| 2025-06-03 | 3.18 | 3.19 | 3.15 | 3.19 | 2.91 | qfq | 64,905,980 | 205,794,123 | 0.00% |
| 2025-05-30 | 3.19 | 3.20 | 3.17 | 3.19 | 2.91 | qfq | 82,940,266 | 264,277,963 | 0.31% |
| 2025-05-29 | 3.17 | 3.19 | 3.16 | 3.18 | 2.90 | qfq | 56,202,817 | 178,443,294 | 0.00% |
| 2025-05-28 | 3.14 | 3.18 | 3.13 | 3.18 | 2.90 | qfq | 86,478,043 | 273,819,421 | 1.27% |
| 2025-05-27 | 3.13 | 3.15 | 3.12 | 3.14 | 2.86 | qfq | 40,133,571 | 125,886,740 | 0.00% |
| 2025-05-26 | 3.14 | 3.15 | 3.12 | 3.14 | 2.86 | qfq | 42,410,905 | 132,969,800 | 0.32% |
| 2025-05-23 | 3.16 | 3.18 | 3.13 | 3.13 | 2.85 | qfq | 66,001,230 | 208,246,225 | -0.95% |
| 2025-05-22 | 3.18 | 3.19 | 3.15 | 3.16 | 2.88 | qfq | 63,237,451 | 199,899,213 | -0.94% |
| 2025-05-21 | 3.18 | 3.19 | 3.17 | 3.19 | 2.91 | qfq | 44,006,927 | 139,987,163 | 0.31% |
| 2025-05-20 | 3.18 | 3.19 | 3.17 | 3.18 | 2.90 | qfq | 43,223,134 | 137,426,853 | 0.00% |
| 2025-05-19 | 3.14 | 3.19 | 3.14 | 3.18 | 2.90 | qfq | 88,259,208 | 279,937,284 | 1.27% |
| 2025-05-16 | 3.17 | 3.18 | 3.14 | 3.14 | 2.86 | qfq | 65,826,453 | 207,687,905 | -0.95% |
| 2025-05-15 | 3.17 | 3.21 | 3.16 | 3.17 | 2.89 | qfq | 90,514,939 | 288,037,372 | -0.31% |
| 2025-05-14 | 3.15 | 3.18 | 3.13 | 3.18 | 2.90 | qfq | 97,381,149 | 307,476,159 | 0.95% |
| 2025-05-13 | 3.15 | 3.16 | 3.14 | 3.15 | 2.87 | qfq | 58,596,294 | 184,521,831 | 0.32% |
| 2025-05-12 | 3.15 | 3.15 | 3.12 | 3.14 | 2.86 | qfq | 92,202,978 | 288,995,782 | 0.00% |
| 2025-05-09 | 3.15 | 3.17 | 3.14 | 3.14 | 2.86 | qfq | 75,749,964 | 238,662,185 | -0.32% |
| 2025-05-08 | 3.16 | 3.16 | 3.14 | 3.15 | 2.87 | qfq | 64,203,007 | 202,327,242 | -0.32% |
| 2025-05-07 | 3.17 | 3.18 | 3.15 | 3.16 | 2.88 | qfq | 78,599,161 | 248,441,209 | 0.00% |
| 2025-05-06 | 3.17 | 3.18 | 3.14 | 3.16 | 2.88 | qfq | 108,162,500 | 341,239,826 | 0.00% |
| 2025-04-30 | 3.14 | 3.20 | 3.12 | 3.16 | 2.88 | qfq | 98,298,010 | 310,866,989 | 0.96% |
| 2025-04-29 | 3.16 | 3.17 | 3.11 | 3.13 | 2.85 | qfq | 88,409,599 | 277,405,146 | -0.95% |
| 2025-04-28 | 3.17 | 3.18 | 3.14 | 3.16 | 2.88 | qfq | 70,733,053 | 223,638,750 | 0.00% |
| 2025-04-25 | 3.13 | 3.16 | 3.13 | 3.16 | 2.88 | qfq | 69,577,335 | 218,920,526 | 0.96% |
| 2025-04-24 | 3.10 | 3.15 | 3.09 | 3.13 | 2.85 | qfq | 106,464,618 | 333,036,335 | 0.97% |
| 2025-04-23 | 3.09 | 3.11 | 3.07 | 3.10 | 2.83 | qfq | 58,861,002 | 181,910,779 | 0.32% |
| 2025-04-22 | 3.08 | 3.10 | 3.07 | 3.09 | 2.82 | qfq | 55,184,862 | 170,248,620 | 0.32% |
| 2025-04-21 | 3.08 | 3.09 | 3.06 | 3.08 | 2.81 | qfq | 55,998,380 | 172,315,256 | 0.00% |
| 2025-04-18 | 3.08 | 3.09 | 3.06 | 3.08 | 2.81 | qfq | 42,039,704 | 129,190,988 | 0.00% |
| 2025-04-17 | 3.07 | 3.10 | 3.06 | 3.08 | 2.81 | qfq | 54,136,946 | 167,128,716 | -0.32% |
| 2025-04-16 | 3.07 | 3.09 | 3.05 | 3.09 | 2.82 | qfq | 62,683,883 | 192,544,591 | 0.32% |
| 2025-04-15 | 3.11 | 3.11 | 3.06 | 3.08 | 2.81 | qfq | 76,475,296 | 235,277,835 | -0.65% |
| 2025-04-14 | 3.14 | 3.15 | 3.10 | 3.10 | 2.83 | qfq | 84,314,319 | 262,717,984 | 0.00% |
| 2025-04-11 | 3.08 | 3.11 | 3.08 | 3.10 | 2.83 | qfq | 59,599,940 | 184,337,231 | 0.00% |
| 2025-04-10 | 3.09 | 3.15 | 3.08 | 3.10 | 2.83 | qfq | 116,520,461 | 362,364,813 | 0.65% |
| 2025-04-09 | 3.01 | 3.10 | 2.94 | 3.08 | 2.81 | qfq | 146,123,696 | 442,795,421 | 1.65% |
| 2025-04-08 | 2.96 | 3.07 | 2.95 | 3.03 | 2.76 | qfq | 138,486,528 | 419,324,788 | 2.71% |
| 2025-04-07 | 3.13 | 3.14 | 2.90 | 2.95 | 2.69 | qfq | 208,730,317 | 631,274,947 | -7.52% |
| 2025-04-03 | 3.13 | 3.20 | 3.13 | 3.19 | 2.91 | qfq | 115,540,286 | 367,229,618 | 1.59% |
| 2025-04-02 | 3.16 | 3.17 | 3.14 | 3.14 | 2.86 | qfq | 57,588,816 | 181,646,973 | -0.63% |
| 2025-04-01 | 3.12 | 3.16 | 3.11 | 3.16 | 2.88 | qfq | 77,859,374 | 244,832,873 | 1.28% |
| 2025-03-31 | 3.12 | 3.16 | 3.10 | 3.12 | 2.84 | qfq | 87,023,761 | 272,503,738 | -0.32% |
| 2025-03-28 | 3.14 | 3.15 | 3.11 | 3.13 | 2.85 | qfq | 71,863,943 | 224,862,090 | 0.00% |
| 2025-03-27 | 3.15 | 3.16 | 3.12 | 3.13 | 2.85 | qfq | 63,284,429 | 198,511,786 | -0.63% |
| 2025-03-26 | 3.17 | 3.18 | 3.14 | 3.15 | 2.87 | qfq | 79,952,073 | 252,164,733 | -0.94% |
| 2025-03-25 | 3.14 | 3.18 | 3.12 | 3.18 | 2.90 | qfq | 105,889,669 | 334,944,742 | 1.27% |
| 2025-03-24 | 3.12 | 3.16 | 3.11 | 3.14 | 2.86 | qfq | 103,841,952 | 325,461,850 | 0.96% |
| 2025-03-21 | 3.10 | 3.14 | 3.09 | 3.11 | 2.83 | qfq | 107,293,963 | 334,955,678 | 0.32% |
| 2025-03-20 | 3.11 | 3.12 | 3.09 | 3.10 | 2.83 | qfq | 66,218,479 | 205,640,372 | -0.64% |
| 2025-03-19 | 3.11 | 3.12 | 3.10 | 3.12 | 2.84 | qfq | 50,135,550 | 155,794,982 | 0.32% |
| 2025-03-18 | 3.13 | 3.13 | 3.10 | 3.11 | 2.83 | qfq | 65,578,159 | 203,938,228 | -0.32% |
| 2025-03-17 | 3.10 | 3.14 | 3.09 | 3.12 | 2.84 | qfq | 103,218,040 | 321,601,176 | 0.65% |
| 2025-03-14 | 3.08 | 3.11 | 3.07 | 3.10 | 2.83 | qfq | 109,735,569 | 339,322,356 | 0.98% |
| 2025-03-13 | 3.09 | 3.09 | 3.06 | 3.07 | 2.80 | qfq | 86,596,190 | 266,175,306 | -0.65% |
| 2025-03-12 | 3.08 | 3.09 | 3.06 | 3.09 | 2.82 | qfq | 76,443,568 | 235,444,077 | 0.32% |
| 2025-03-11 | 3.06 | 3.08 | 3.04 | 3.08 | 2.81 | qfq | 74,442,644 | 228,125,799 | 0.33% |
| 2025-03-10 | 3.06 | 3.08 | 3.05 | 3.07 | 2.80 | qfq | 59,956,361 | 183,837,980 | 0.33% |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | 2.79 | qfq | 65,185,025 | 199,829,957 | -0.33% |
| 2025-03-06 | 3.06 | 3.07 | 3.04 | 3.07 | 2.80 | qfq | 70,223,871 | 214,815,857 | 0.66% |
| 2025-03-05 | 3.07 | 3.07 | 3.03 | 3.05 | 2.78 | qfq | 64,065,511 | 195,173,844 | -0.33% |
| 2025-03-04 | 3.03 | 3.07 | 3.01 | 3.06 | 2.79 | qfq | 91,006,698 | 277,427,609 | 1.32% |
| 2025-03-03 | 3.02 | 3.05 | 3.01 | 3.02 | 2.75 | qfq | 74,489,796 | 225,562,162 | 0.33% |
| 2025-02-28 | 3.04 | 3.05 | 3.01 | 3.01 | 2.74 | qfq | 84,121,321 | 254,551,468 | -0.99% |
| 2025-02-27 | 3.06 | 3.08 | 3.02 | 3.04 | 2.77 | qfq | 87,709,433 | 266,946,929 | -0.65% |
| 2025-02-26 | 3.04 | 3.07 | 3.03 | 3.06 | 2.79 | qfq | 73,727,278 | 224,722,189 | 0.66% |
| 2025-02-25 | 3.07 | 3.08 | 3.03 | 3.04 | 2.77 | qfq | 94,834,639 | 289,202,168 | -1.30% |
| 2025-02-24 | 3.07 | 3.14 | 3.06 | 3.08 | 2.81 | qfq | 117,806,909 | 364,902,221 | 0.33% |
| 2025-02-21 | 3.07 | 3.08 | 3.05 | 3.07 | 2.80 | qfq | 89,713,337 | 275,148,820 | 0.00% |
| 2025-02-20 | 3.08 | 3.09 | 3.05 | 3.07 | 2.80 | qfq | 73,707,828 | 226,255,748 | -0.32% |
| 2025-02-19 | 3.08 | 3.10 | 3.07 | 3.08 | 2.81 | qfq | 56,243,385 | 173,534,156 | 0.00% |
| 2025-02-18 | 3.12 | 3.12 | 3.07 | 3.08 | 2.81 | qfq | 76,094,637 | 235,846,702 | -1.28% |
| 2025-02-17 | 3.11 | 3.13 | 3.09 | 3.12 | 2.84 | qfq | 68,246,380 | 212,254,570 | 0.32% |
| 2025-02-14 | 3.12 | 3.13 | 3.09 | 3.11 | 2.83 | qfq | 72,794,479 | 226,188,553 | -0.64% |
| 2025-02-13 | 3.14 | 3.15 | 3.12 | 3.13 | 2.85 | qfq | 68,317,295 | 214,148,203 | -0.32% |
| 2025-02-12 | 3.13 | 3.15 | 3.11 | 3.14 | 2.86 | qfq | 63,358,060 | 198,133,838 | 0.32% |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.13 | 2.85 | qfq | 80,672,066 | 252,446,564 | -0.63% |
| 2025-02-10 | 3.14 | 3.20 | 3.13 | 3.15 | 2.87 | qfq | 94,968,412 | 299,667,183 | 0.32% |
| 2025-02-07 | 3.12 | 3.17 | 3.10 | 3.14 | 2.86 | qfq | 110,304,891 | 346,208,398 | 0.64% |
| 2025-02-06 | 3.10 | 3.13 | 3.08 | 3.12 | 2.84 | qfq | 84,987,112 | 263,827,544 | 0.65% |
| 2025-02-05 | 3.17 | 3.17 | 3.09 | 3.10 | 2.83 | qfq | 100,312,965 | 312,999,735 | -1.59% |
| 2025-01-27 | 3.13 | 3.19 | 3.13 | 3.15 | 2.87 | qfq | 97,519,057 | 307,986,297 | 0.64% |
| 2025-01-24 | 3.11 | 3.15 | 3.08 | 3.13 | 2.85 | qfq | 74,811,712 | 233,111,126 | 0.32% |
| 2025-01-23 | 3.13 | 3.18 | 3.10 | 3.12 | 2.84 | qfq | 91,829,478 | 288,275,495 | 0.97% |
| 2025-01-22 | 3.09 | 3.10 | 3.05 | 3.09 | 2.82 | qfq | 45,469,358 | 139,966,119 | 0.00% |
| 2025-01-21 | 3.13 | 3.14 | 3.08 | 3.09 | 2.82 | qfq | 53,624,339 | 166,122,126 | -0.96% |
| 2025-01-20 | 3.14 | 3.15 | 3.11 | 3.12 | 2.84 | qfq | 48,927,031 | 153,137,475 | 0.00% |
| 2025-01-17 | 3.11 | 3.14 | 3.08 | 3.12 | 2.84 | qfq | 59,785,464 | 186,177,124 | 0.00% |
| 2025-01-16 | 3.09 | 3.14 | 3.09 | 3.12 | 2.84 | qfq | 74,381,521 | 232,254,423 | 1.30% |
| 2025-01-15 | 3.10 | 3.12 | 3.08 | 3.08 | 2.81 | qfq | 50,915,306 | 157,430,945 | -0.65% |
| 2025-01-14 | 3.05 | 3.12 | 3.05 | 3.10 | 2.83 | qfq | 79,246,828 | 244,732,679 | 1.31% |
| 2025-01-13 | 3.03 | 3.06 | 3.02 | 3.06 | 2.79 | qfq | 61,351,420 | 186,418,465 | 0.66% |
| 2025-01-10 | 3.08 | 3.10 | 3.04 | 3.04 | 2.77 | qfq | 55,714,049 | 170,896,191 | -1.30% |
| 2025-01-09 | 3.11 | 3.11 | 3.08 | 3.08 | 2.81 | qfq | 51,378,070 | 158,943,738 | -1.28% |
| 2025-01-08 | 3.13 | 3.14 | 3.07 | 3.12 | 2.84 | qfq | 81,292,168 | 252,739,379 | -0.64% |
| 2025-01-07 | 3.15 | 3.16 | 3.10 | 3.14 | 2.86 | qfq | 63,059,155 | 197,323,740 | -0.63% |
| 2025-01-06 | 3.15 | 3.17 | 3.12 | 3.16 | 2.88 | qfq | 71,135,760 | 223,779,956 | 0.96% |
| 2025-01-03 | 3.19 | 3.20 | 3.12 | 3.13 | 2.85 | qfq | 82,006,923 | 259,281,244 | -1.26% |
| 2025-01-02 | 3.28 | 3.30 | 3.15 | 3.17 | 2.89 | qfq | 110,614,422 | 356,926,686 | -3.35% |
| 2024-12-31 | 3.34 | 3.39 | 3.27 | 3.28 | 2.99 | qfq | 95,928,810 | 319,001,736 | -2.09% |
| 2024-12-30 | 3.35 | 3.37 | 3.33 | 3.35 | 3.05 | qfq | 60,512,515 | 202,871,026 | 0.00% |
| 2024-12-27 | 3.31 | 3.36 | 3.30 | 3.35 | 3.05 | qfq | 73,594,507 | 245,800,283 | 1.21% |
| 2024-12-26 | 3.35 | 3.36 | 3.29 | 3.31 | 3.02 | qfq | 60,778,577 | 201,745,933 | -1.19% |
| 2024-12-25 | 3.35 | 3.36 | 3.31 | 3.35 | 3.05 | qfq | 60,524,300 | 201,533,093 | 0.30% |
| 2024-12-24 | 3.27 | 3.35 | 3.26 | 3.34 | 3.04 | qfq | 86,981,832 | 288,862,934 | 2.14% |
| 2024-12-23 | 3.29 | 3.31 | 3.26 | 3.27 | 2.98 | qfq | 73,074,160 | 239,885,015 | -0.61% |
| 2024-12-20 | 3.32 | 3.34 | 3.28 | 3.29 | 3.00 | qfq | 71,306,850 | 235,516,324 | -0.90% |
| 2024-12-19 | 3.36 | 3.37 | 3.30 | 3.32 | 3.03 | qfq | 86,548,740 | 288,224,460 | -1.78% |
| 2024-12-18 | 3.37 | 3.41 | 3.36 | 3.38 | 3.08 | qfq | 87,160,689 | 295,749,037 | 0.60% |
| 2024-12-17 | 3.40 | 3.41 | 3.34 | 3.36 | 3.06 | qfq | 91,547,779 | 308,167,522 | -1.18% |
| 2024-12-16 | 3.35 | 3.42 | 3.34 | 3.40 | 3.10 | qfq | 125,331,952 | 425,327,016 | 1.49% |
| 2024-12-13 | 3.41 | 3.42 | 3.34 | 3.35 | 3.05 | qfq | 126,231,369 | 425,538,850 | -2.05% |
| 2024-12-12 | 3.40 | 3.43 | 3.37 | 3.42 | 3.12 | qfq | 102,138,538 | 347,592,392 | 0.59% |
| 2024-12-11 | 3.36 | 3.41 | 3.35 | 3.40 | 3.10 | qfq | 105,193,988 | 357,029,443 | 1.19% |
| 2024-12-10 | 3.43 | 3.45 | 3.34 | 3.36 | 3.06 | qfq | 135,600,163 | 459,473,008 | 0.00% |
| 2024-12-09 | 3.37 | 3.43 | 3.33 | 3.36 | 3.06 | qfq | 110,666,632 | 374,145,622 | 0.00% |
| 2024-12-06 | 3.27 | 3.37 | 3.27 | 3.36 | 3.06 | qfq | 132,574,473 | 442,326,619 | 2.75% |
| 2024-12-05 | 3.28 | 3.29 | 3.26 | 3.27 | 2.98 | qfq | 61,645,013 | 201,628,185 | -0.61% |
| 2024-12-04 | 3.31 | 3.32 | 3.27 | 3.29 | 3.00 | qfq | 75,612,647 | 249,315,841 | -0.90% |
| 2024-12-03 | 3.32 | 3.34 | 3.28 | 3.32 | 3.03 | qfq | 95,220,731 | 314,808,144 | 0.30% |
| 2024-12-02 | 3.29 | 3.33 | 3.27 | 3.31 | 3.02 | qfq | 112,851,219 | 372,850,224 | 0.91% |
| 2024-11-29 | 3.37 | 3.37 | 3.24 | 3.28 | 2.99 | qfq | 141,932,183 | 466,404,972 | -0.61% |
| 2024-11-28 | 3.27 | 3.33 | 3.26 | 3.30 | 3.01 | qfq | 92,286,291 | 304,033,546 | 0.92% |
| 2024-11-27 | 3.22 | 3.27 | 3.17 | 3.27 | 2.98 | qfq | 86,515,942 | 278,535,676 | 1.55% |
| 2024-11-26 | 3.25 | 3.26 | 3.22 | 3.22 | 2.93 | qfq | 57,165,400 | 185,029,972 | -0.92% |
| 2024-11-25 | 3.25 | 3.29 | 3.22 | 3.25 | 2.96 | qfq | 81,974,302 | 266,460,394 | 0.00% |
| 2024-11-22 | 3.36 | 3.38 | 3.24 | 3.25 | 2.96 | qfq | 108,963,377 | 360,759,026 | -2.99% |
| 2024-11-21 | 3.38 | 3.41 | 3.34 | 3.35 | 3.05 | qfq | 82,511,815 | 277,816,630 | -0.89% |
| 2024-11-20 | 3.39 | 3.40 | 3.36 | 3.38 | 3.08 | qfq | 63,320,007 | 214,166,773 | -0.29% |
| 2024-11-19 | 3.39 | 3.42 | 3.35 | 3.39 | 3.09 | qfq | 81,350,360 | 274,995,130 | 0.30% |
| 2024-11-18 | 3.36 | 3.45 | 3.36 | 3.38 | 3.08 | qfq | 119,406,671 | 405,813,711 | 0.60% |
| 2024-11-15 | 3.38 | 3.43 | 3.34 | 3.36 | 3.06 | qfq | 85,319,344 | 288,861,227 | -0.88% |
| 2024-11-14 | 3.46 | 3.47 | 3.38 | 3.39 | 3.09 | qfq | 98,081,595 | 335,066,373 | -2.31% |
| 2024-11-13 | 3.48 | 3.50 | 3.42 | 3.47 | 3.16 | qfq | 92,341,539 | 319,311,994 | -0.86% |
| 2024-11-12 | 3.58 | 3.59 | 3.47 | 3.50 | 3.19 | qfq | 130,207,980 | 457,961,314 | -1.96% |
| 2024-11-11 | 3.55 | 3.73 | 3.51 | 3.57 | 3.25 | qfq | 183,528,783 | 655,070,555 | 2.00% |
| 2024-11-08 | 3.62 | 3.64 | 3.48 | 3.50 | 3.19 | qfq | 150,769,849 | 533,208,378 | -2.78% |
| 2024-11-07 | 3.45 | 3.62 | 3.43 | 3.60 | 3.28 | qfq | 163,765,583 | 581,010,178 | 3.75% |
| 2024-11-06 | 3.51 | 3.52 | 3.42 | 3.47 | 3.16 | qfq | 130,799,669 | 452,614,555 | -0.86% |
| 2024-11-05 | 3.45 | 3.50 | 3.44 | 3.50 | 3.19 | qfq | 117,135,257 | 408,088,167 | 1.16% |
| 2024-11-04 | 3.43 | 3.48 | 3.40 | 3.46 | 3.15 | qfq | 132,014,473 | 453,985,664 | 0.87% |
| 2024-11-01 | 3.43 | 3.53 | 3.41 | 3.43 | 3.13 | qfq | 152,285,418 | 526,441,874 | 0.00% |
| 2024-10-31 | 3.39 | 3.50 | 3.36 | 3.43 | 3.13 | qfq | 187,002,284 | 640,483,745 | 1.78% |
| 2024-10-30 | 3.29 | 3.37 | 3.28 | 3.37 | 3.07 | qfq | 211,716,499 | 704,097,606 | 3.06% |
| 2024-10-29 | 3.33 | 3.33 | 3.26 | 3.27 | 2.98 | qfq | 103,891,587 | 341,901,827 | -1.21% |
| 2024-10-28 | 3.24 | 3.31 | 3.22 | 3.31 | 3.02 | qfq | 112,166,180 | 366,624,467 | 2.16% |
| 2024-10-25 | 3.25 | 3.25 | 3.22 | 3.24 | 2.95 | qfq | 70,229,456 | 227,379,208 | 0.31% |
| 2024-10-24 | 3.23 | 3.24 | 3.21 | 3.23 | 2.94 | qfq | 60,452,028 | 195,097,850 | 0.00% |
| 2024-10-23 | 3.20 | 3.25 | 3.19 | 3.23 | 2.94 | qfq | 100,595,773 | 324,769,439 | 0.62% |
| 2024-10-22 | 3.17 | 3.21 | 3.15 | 3.21 | 2.93 | qfq | 94,218,011 | 300,139,846 | 1.26% |
| 2024-10-21 | 3.19 | 3.20 | 3.15 | 3.17 | 2.89 | qfq | 97,940,671 | 310,110,494 | 0.00% |
| 2024-10-18 | 3.15 | 3.23 | 3.11 | 3.17 | 2.89 | qfq | 128,748,739 | 407,577,031 | 1.28% |
| 2024-10-17 | 3.20 | 3.21 | 3.13 | 3.13 | 2.85 | qfq | 107,966,956 | 341,118,244 | -2.19% |
| 2024-10-16 | 3.15 | 3.22 | 3.14 | 3.20 | 2.92 | qfq | 109,517,160 | 349,797,874 | 1.91% |
| 2024-10-15 | 3.22 | 3.23 | 3.14 | 3.14 | 2.86 | qfq | 112,467,739 | 358,775,956 | -3.09% |
| 2024-10-14 | 3.20 | 3.25 | 3.16 | 3.24 | 2.95 | qfq | 139,545,403 | 447,993,846 | 3.18% |
| 2024-10-11 | 3.20 | 3.21 | 3.12 | 3.14 | 2.86 | qfq | 100,170,978 | 316,818,312 | -1.88% |
| 2024-10-10 | 3.16 | 3.26 | 3.14 | 3.20 | 2.92 | qfq | 153,932,960 | 492,566,826 | 2.24% |
| 2024-10-09 | 3.30 | 3.30 | 3.12 | 3.13 | 2.85 | qfq | 220,891,356 | 708,489,774 | -6.57% |
| 2024-10-08 | 3.59 | 3.59 | 3.23 | 3.35 | 3.05 | qfq | 277,600,776 | 940,421,616 | 2.45% |
| 2024-09-30 | 3.12 | 3.30 | 3.12 | 3.27 | 2.98 | qfq | 233,398,979 | 748,852,911 | 6.86% |
| 2024-09-27 | 3.03 | 3.07 | 3.02 | 3.06 | 2.79 | qfq | 88,292,756 | 268,619,598 | 2.00% |
| 2024-09-26 | 2.97 | 3.00 | 2.94 | 3.00 | 2.73 | qfq | 92,323,794 | 274,814,956 | 1.01% |
| 2024-09-25 | 2.94 | 3.00 | 2.94 | 2.97 | 2.71 | qfq | 100,548,657 | 298,668,305 | 2.06% |
| 2024-09-24 | 2.84 | 2.92 | 2.83 | 2.91 | 2.65 | qfq | 92,702,884 | 266,905,968 | 2.83% |
| 2024-09-23 | 2.80 | 2.83 | 2.80 | 2.83 | 2.58 | qfq | 40,209,870 | 113,322,589 | 1.07% |
| 2024-09-20 | 2.86 | 2.87 | 2.79 | 2.80 | 2.55 | qfq | 59,344,220 | 167,105,571 | -2.10% |
| 2024-09-19 | 2.76 | 2.87 | 2.75 | 2.86 | 2.61 | qfq | 78,009,597 | 220,100,750 | 3.62% |
| 2024-09-18 | 2.79 | 2.81 | 2.72 | 2.76 | 2.52 | qfq | 48,022,291 | 132,387,152 | -1.43% |
| 2024-09-13 | 2.80 | 2.82 | 2.79 | 2.80 | 2.55 | qfq | 41,534,900 | 116,500,449 | 0.36% |
| 2024-09-12 | 2.74 | 2.81 | 2.74 | 2.79 | 2.54 | qfq | 54,357,292 | 151,924,048 | 1.45% |
| 2024-09-11 | 2.77 | 2.78 | 2.73 | 2.75 | 2.51 | qfq | 44,153,380 | 121,684,583 | -1.08% |
| 2024-09-10 | 2.83 | 2.84 | 2.74 | 2.78 | 2.53 | qfq | 67,069,846 | 186,482,849 | -2.11% |
| 2024-09-09 | 2.88 | 2.89 | 2.82 | 2.84 | 2.59 | qfq | 44,602,350 | 126,811,819 | -1.05% |
| 2024-09-06 | 2.87 | 2.91 | 2.86 | 2.87 | 2.62 | qfq | 52,988,489 | 152,848,861 | 0.00% |
| 2024-09-05 | 2.85 | 2.88 | 2.84 | 2.87 | 2.62 | qfq | 38,021,190 | 108,906,121 | 1.06% |
| 2024-09-04 | 2.85 | 2.86 | 2.83 | 2.84 | 2.59 | qfq | 38,678,826 | 110,047,338 | -0.70% |
| 2024-09-03 | 2.87 | 2.92 | 2.84 | 2.86 | 2.61 | qfq | 82,377,850 | 237,419,171 | -0.35% |
| 2024-09-02 | 2.81 | 2.92 | 2.80 | 2.87 | 2.62 | qfq | 132,143,087 | 379,371,456 | 3.24% |
| 2024-08-30 | 2.78 | 2.81 | 2.77 | 2.78 | 2.53 | qfq | 65,653,898 | 183,057,557 | 0.00% |
| 2024-08-29 | 2.82 | 2.82 | 2.78 | 2.78 | 2.53 | qfq | 54,404,736 | 152,001,818 | -1.42% |
| 2024-08-28 | 2.81 | 2.84 | 2.78 | 2.82 | 2.57 | qfq | 49,365,214 | 138,782,495 | 0.36% |
| 2024-08-27 | 2.81 | 2.84 | 2.81 | 2.81 | 2.56 | qfq | 35,221,204 | 99,333,845 | 0.00% |
| 2024-08-26 | 2.82 | 2.83 | 2.79 | 2.81 | 2.56 | qfq | 38,786,683 | 109,029,666 | -0.35% |
| 2024-08-23 | 2.83 | 2.85 | 2.81 | 2.82 | 2.57 | qfq | 34,362,510 | 97,080,337 | -0.70% |
| 2024-08-22 | 2.85 | 2.86 | 2.83 | 2.84 | 2.59 | qfq | 28,545,705 | 81,296,350 | -0.35% |
| 2024-08-21 | 2.87 | 2.87 | 2.83 | 2.85 | 2.60 | qfq | 34,390,662 | 97,979,570 | -0.70% |
| 2024-08-20 | 2.91 | 2.92 | 2.85 | 2.87 | 2.62 | qfq | 54,042,627 | 155,533,877 | -1.71% |
| 2024-08-19 | 2.91 | 2.93 | 2.90 | 2.92 | 2.66 | qfq | 31,329,004 | 91,357,499 | 0.69% |
| 2024-08-16 | 2.95 | 2.96 | 2.90 | 2.90 | 2.64 | qfq | 51,709,702 | 151,103,807 | -1.69% |
| 2024-08-15 | 2.94 | 2.97 | 2.93 | 2.95 | 2.69 | qfq | 46,387,472 | 136,757,148 | 0.34% |
| 2024-08-14 | 2.94 | 2.97 | 2.93 | 2.94 | 2.68 | qfq | 63,691,050 | 188,182,538 | 0.00% |
| 2024-08-13 | 2.93 | 2.96 | 2.90 | 2.94 | 2.68 | qfq | 58,128,525 | 170,060,975 | 0.00% |
| 2024-08-12 | 2.92 | 2.98 | 2.92 | 2.94 | 2.68 | qfq | 66,047,006 | 194,529,356 | 1.38% |
| 2024-08-09 | 2.92 | 2.92 | 2.90 | 2.90 | 2.64 | qfq | 29,774,526 | 86,571,613 | -0.34% |
| 2024-08-08 | 2.87 | 2.92 | 2.87 | 2.91 | 2.65 | qfq | 48,954,486 | 141,829,566 | 1.04% |
| 2024-08-07 | 2.88 | 2.89 | 2.86 | 2.88 | 2.62 | qfq | 35,813,260 | 102,987,667 | 0.00% |
| 2024-08-06 | 2.88 | 2.90 | 2.85 | 2.88 | 2.62 | qfq | 57,391,014 | 164,869,772 | 0.35% |
| 2024-08-05 | 2.92 | 2.94 | 2.87 | 2.87 | 2.62 | qfq | 69,764,874 | 202,591,196 | -2.05% |
| 2024-08-02 | 2.93 | 2.95 | 2.91 | 2.93 | 2.67 | qfq | 58,228,840 | 170,291,949 | -0.34% |
| 2024-08-01 | 2.93 | 2.96 | 2.92 | 2.94 | 2.68 | qfq | 61,122,711 | 179,568,406 | 0.34% |
| 2024-07-31 | 2.97 | 2.97 | 2.90 | 2.93 | 2.67 | qfq | 84,059,592 | 246,439,465 | -1.01% |
| 2024-07-30 | 2.93 | 2.97 | 2.92 | 2.96 | 2.70 | qfq | 59,031,039 | 174,229,950 | 1.37% |
| 2024-07-29 | 2.92 | 2.94 | 2.90 | 2.92 | 2.66 | qfq | 52,352,429 | 153,330,401 | 0.34% |
| 2024-07-26 | 2.91 | 2.93 | 2.89 | 2.91 | 2.65 | qfq | 57,027,027 | 166,075,230 | 0.00% |
| 2024-07-25 | 2.90 | 2.93 | 2.88 | 2.91 | 2.65 | qfq | 58,063,647 | 168,570,894 | 0.34% |
| 2024-07-24 | 2.86 | 2.92 | 2.85 | 2.90 | 2.64 | qfq | 83,589,857 | 241,843,507 | 1.40% |
| 2024-07-23 | 2.87 | 2.91 | 2.85 | 2.86 | 2.61 | qfq | 61,176,451 | 176,630,413 | 0.00% |
| 2024-07-22 | 2.88 | 2.89 | 2.85 | 2.86 | 2.61 | qfq | 36,705,654 | 105,230,132 | -0.35% |
| 2024-07-19 | 2.88 | 2.89 | 2.85 | 2.87 | 2.62 | qfq | 46,484,715 | 133,594,501 | -0.35% |
| 2024-07-18 | 2.85 | 2.90 | 2.84 | 2.88 | 2.62 | qfq | 52,665,724 | 151,431,226 | 0.70% |
| 2024-07-17 | 2.86 | 2.87 | 2.85 | 2.86 | 2.61 | qfq | 36,281,543 | 103,806,735 | 0.00% |
| 2024-07-16 | 2.86 | 2.87 | 2.84 | 2.86 | 2.61 | qfq | 42,139,135 | 120,350,221 | 0.00% |
| 2024-07-15 | 2.84 | 2.87 | 2.82 | 2.86 | 2.61 | qfq | 54,300,071 | 154,763,601 | 0.35% |
| 2024-07-12 | 2.81 | 2.86 | 2.80 | 2.85 | 2.60 | qfq | 57,308,084 | 162,689,228 | 1.42% |
| 2024-07-11 | 2.80 | 2.82 | 2.79 | 2.81 | 2.56 | qfq | 57,278,088 | 160,970,694 | 1.08% |
| 2024-07-10 | 2.81 | 2.82 | 2.77 | 2.78 | 2.53 | qfq | 37,990,498 | 105,843,566 | -1.07% |
| 2024-07-09 | 2.75 | 2.82 | 2.71 | 2.81 | 2.56 | qfq | 76,198,432 | 210,829,069 | 2.18% |
| 2024-07-08 | 2.77 | 2.78 | 2.74 | 2.75 | 2.51 | qfq | 37,240,178 | 102,673,454 | -0.36% |
| 2024-07-05 | 2.76 | 2.78 | 2.74 | 2.76 | 2.52 | qfq | 52,281,435 | 144,305,720 | 0.36% |
| 2024-07-04 | 2.77 | 2.79 | 2.74 | 2.75 | 2.51 | qfq | 52,296,209 | 144,544,274 | -1.08% |
| 2024-07-03 | 2.77 | 2.80 | 2.77 | 2.78 | 2.53 | qfq | 42,738,324 | 119,044,380 | 0.36% |
| 2024-07-02 | 2.76 | 2.78 | 2.74 | 2.77 | 2.52 | qfq | 52,206,237 | 144,483,000 | 0.73% |
| 2024-07-01 | 2.68 | 2.76 | 2.68 | 2.75 | 2.51 | qfq | 69,376,227 | 189,554,485 | 2.61% |
| 2024-06-28 | 2.68 | 2.71 | 2.66 | 2.68 | 2.44 | qfq | 42,789,723 | 115,136,808 | 0.00% |
| 2024-06-27 | 2.69 | 2.70 | 2.67 | 2.68 | 2.44 | qfq | 38,589,075 | 103,604,508 | -0.74% |
| 2024-06-26 | 2.68 | 2.71 | 2.66 | 2.70 | 2.46 | qfq | 34,001,517 | 91,296,053 | 0.75% |
| 2024-06-25 | 2.68 | 2.71 | 2.67 | 2.68 | 2.44 | qfq | 40,717,654 | 109,492,756 | 0.37% |
| 2024-06-24 | 2.72 | 2.73 | 2.65 | 2.67 | 2.43 | qfq | 58,100,752 | 155,628,100 | -2.20% |
| 2024-06-21 | 2.70 | 2.75 | 2.70 | 2.73 | 2.49 | qfq | 43,666,090 | 119,130,343 | 0.74% |
| 2024-06-20 | 2.72 | 2.74 | 2.70 | 2.71 | 2.47 | qfq | 40,172,114 | 109,180,463 | -0.37% |
| 2024-06-19 | 2.74 | 2.75 | 2.71 | 2.72 | 2.48 | qfq | 35,195,810 | 95,857,258 | -0.73% |
| 2024-06-18 | 2.76 | 2.77 | 2.73 | 2.74 | 2.50 | qfq | 39,461,340 | 108,288,815 | 0.37% |
| 2024-06-17 | 2.75 | 2.79 | 2.72 | 2.73 | 2.49 | qfq | 65,187,187 | 179,357,349 | -1.09% |
| 2024-06-14 | 2.74 | 2.77 | 2.73 | 2.76 | 2.52 | qfq | 45,948,035 | 126,718,154 | 0.73% |
| 2024-06-13 | 2.79 | 2.81 | 2.73 | 2.74 | 2.50 | qfq | 63,270,590 | 174,804,900 | -2.14% |
| 2024-06-12 | 2.80 | 2.81 | 2.77 | 2.80 | 2.55 | qfq | 42,786,160 | 119,454,253 | 0.36% |
| 2024-06-11 | 2.84 | 2.84 | 2.78 | 2.79 | 2.54 | qfq | 58,762,327 | 164,758,067 | -1.41% |
| 2024-06-07 | 2.78 | 2.84 | 2.77 | 2.83 | 2.58 | qfq | 79,314,120 | 222,745,780 | -0.70% |
| 2024-06-06 | 2.87 | 2.89 | 2.85 | 2.85 | 2.51 | qfq | 55,479,052 | 158,843,412 | -1.04% |
| 2024-06-05 | 2.92 | 2.92 | 2.87 | 2.88 | 2.53 | qfq | 41,165,026 | 119,220,535 | -1.37% |
| 2024-06-04 | 2.87 | 2.92 | 2.86 | 2.92 | 2.57 | qfq | 52,484,300 | 151,705,247 | 1.39% |
| 2024-06-03 | 2.93 | 2.93 | 2.85 | 2.88 | 2.53 | qfq | 74,695,281 | 215,199,853 | -1.71% |
| 2024-05-31 | 2.97 | 2.98 | 2.92 | 2.93 | 2.58 | qfq | 54,527,910 | 160,593,692 | -1.01% |
| 2024-05-30 | 2.98 | 3.00 | 2.95 | 2.96 | 2.60 | qfq | 60,376,723 | 179,716,618 | -0.67% |
| 2024-05-29 | 2.97 | 3.00 | 2.94 | 2.98 | 2.62 | qfq | 69,816,329 | 207,746,868 | 0.34% |
| 2024-05-28 | 2.98 | 3.00 | 2.96 | 2.97 | 2.61 | qfq | 66,586,340 | 198,412,181 | -0.34% |
| 2024-05-27 | 2.96 | 2.99 | 2.95 | 2.98 | 2.62 | qfq | 61,307,994 | 182,495,862 | 1.02% |
| 2024-05-24 | 2.93 | 2.98 | 2.92 | 2.95 | 2.59 | qfq | 74,716,442 | 221,042,080 | 1.03% |
| 2024-05-23 | 2.99 | 2.99 | 2.92 | 2.92 | 2.57 | qfq | 75,574,813 | 222,458,688 | -2.34% |
| 2024-05-22 | 2.95 | 3.01 | 2.94 | 2.99 | 2.63 | qfq | 81,537,330 | 242,988,960 | 1.70% |
| 2024-05-21 | 2.96 | 2.97 | 2.94 | 2.94 | 2.59 | qfq | 35,802,070 | 105,737,841 | -0.68% |
| 2024-05-20 | 2.96 | 2.98 | 2.95 | 2.96 | 2.60 | qfq | 62,131,486 | 184,071,114 | 0.00% |
| 2024-05-17 | 2.93 | 2.97 | 2.93 | 2.96 | 2.60 | qfq | 56,599,660 | 166,907,634 | 1.02% |
| 2024-05-16 | 2.94 | 2.96 | 2.92 | 2.93 | 2.58 | qfq | 49,612,010 | 145,810,158 | -0.34% |
| 2024-05-15 | 2.96 | 2.97 | 2.93 | 2.94 | 2.59 | qfq | 45,311,410 | 133,395,077 | -0.68% |
| 2024-05-14 | 2.97 | 2.99 | 2.95 | 2.96 | 2.60 | qfq | 71,911,160 | 213,261,584 | -1.00% |
| 2024-05-13 | 2.96 | 3.00 | 2.95 | 2.99 | 2.63 | qfq | 119,349,493 | 355,329,411 | 2.05% |
| 2024-05-10 | 2.92 | 2.94 | 2.91 | 2.93 | 2.58 | qfq | 55,970,360 | 163,898,962 | 0.00% |
| 2024-05-09 | 2.87 | 2.93 | 2.87 | 2.93 | 2.58 | qfq | 57,499,104 | 167,472,835 | 1.74% |
| 2024-05-08 | 2.89 | 2.91 | 2.87 | 2.88 | 2.53 | qfq | 51,900,110 | 149,956,902 | -0.69% |
| 2024-05-07 | 2.94 | 2.94 | 2.89 | 2.90 | 2.55 | qfq | 62,368,770 | 181,318,026 | -1.02% |
| 2024-05-06 | 2.91 | 2.94 | 2.91 | 2.93 | 2.58 | qfq | 77,376,181 | 226,499,815 | 1.03% |
| 2024-04-30 | 2.90 | 2.91 | 2.89 | 2.90 | 2.55 | qfq | 50,541,764 | 146,695,180 | -0.34% |
| 2024-04-29 | 2.88 | 2.91 | 2.86 | 2.91 | 2.56 | qfq | 70,667,776 | 204,438,349 | 1.04% |
| 2024-04-26 | 2.86 | 2.89 | 2.84 | 2.88 | 2.53 | qfq | 61,205,934 | 175,363,145 | 0.35% |
| 2024-04-25 | 2.87 | 2.89 | 2.84 | 2.87 | 2.52 | qfq | 55,381,113 | 158,846,752 | 0.35% |
| 2024-04-24 | 2.83 | 2.86 | 2.82 | 2.86 | 2.52 | qfq | 48,626,774 | 138,245,347 | 1.06% |
| 2024-04-23 | 2.88 | 2.89 | 2.82 | 2.83 | 2.49 | qfq | 64,159,197 | 182,632,193 | -1.74% |
| 2024-04-22 | 2.90 | 2.93 | 2.87 | 2.88 | 2.53 | qfq | 60,446,835 | 175,296,698 | -0.69% |
| 2024-04-19 | 2.88 | 2.93 | 2.87 | 2.90 | 2.55 | qfq | 71,690,930 | 208,439,012 | 0.35% |
| 2024-04-18 | 2.92 | 2.92 | 2.88 | 2.89 | 2.54 | qfq | 78,144,498 | 226,471,361 | -1.03% |
| 2024-04-17 | 2.85 | 2.92 | 2.84 | 2.92 | 2.57 | qfq | 102,487,008 | 295,859,767 | 2.46% |
| 2024-04-16 | 2.87 | 2.89 | 2.84 | 2.85 | 2.51 | qfq | 99,770,080 | 286,131,473 | -0.70% |
| 2024-04-15 | 2.86 | 2.88 | 2.81 | 2.87 | 2.52 | qfq | 93,005,357 | 265,406,548 | 1.06% |
| 2024-04-12 | 2.87 | 2.88 | 2.83 | 2.84 | 2.50 | qfq | 63,568,965 | 181,181,290 | -1.05% |
| 2024-04-11 | 2.83 | 2.88 | 2.80 | 2.87 | 2.52 | qfq | 87,373,245 | 249,569,378 | 1.41% |
| 2024-04-10 | 2.83 | 2.86 | 2.81 | 2.83 | 2.49 | qfq | 55,246,660 | 156,731,107 | 0.00% |
| 2024-04-09 | 2.84 | 2.86 | 2.82 | 2.83 | 2.49 | qfq | 53,390,597 | 151,703,485 | -0.35% |
| 2024-04-08 | 2.84 | 2.88 | 2.83 | 2.84 | 2.50 | qfq | 78,406,171 | 223,711,323 | -0.35% |
| 2024-04-03 | 2.83 | 2.85 | 2.82 | 2.85 | 2.51 | qfq | 52,653,710 | 149,361,281 | 0.35% |
| 2024-04-02 | 2.81 | 2.84 | 2.80 | 2.84 | 2.50 | qfq | 74,523,686 | 210,651,560 | 1.07% |
| 2024-04-01 | 2.78 | 2.81 | 2.77 | 2.81 | 2.47 | qfq | 45,173,291 | 126,261,055 | 1.08% |
| 2024-03-29 | 2.74 | 2.78 | 2.73 | 2.78 | 2.44 | qfq | 53,804,252 | 148,718,573 | 1.46% |
| 2024-03-28 | 2.73 | 2.75 | 2.72 | 2.74 | 2.41 | qfq | 50,362,711 | 137,725,632 | 0.37% |
| 2024-03-27 | 2.75 | 2.77 | 2.73 | 2.73 | 2.40 | qfq | 47,058,037 | 129,418,781 | -0.73% |
| 2024-03-26 | 2.75 | 2.76 | 2.73 | 2.75 | 2.42 | qfq | 44,235,140 | 121,454,283 | 0.00% |
| 2024-03-25 | 2.74 | 2.77 | 2.73 | 2.75 | 2.42 | qfq | 40,289,890 | 110,890,214 | 0.36% |
| 2024-03-22 | 2.77 | 2.78 | 2.73 | 2.74 | 2.41 | qfq | 54,048,410 | 148,609,184 | -1.44% |
| 2024-03-21 | 2.79 | 2.80 | 2.77 | 2.78 | 2.44 | qfq | 42,338,687 | 117,612,216 | -0.36% |
| 2024-03-20 | 2.77 | 2.80 | 2.77 | 2.79 | 2.45 | qfq | 45,227,738 | 125,834,174 | 0.36% |
| 2024-03-19 | 2.82 | 2.83 | 2.78 | 2.78 | 2.44 | qfq | 61,893,851 | 173,206,212 | -1.77% |
| 2024-03-18 | 2.83 | 2.84 | 2.81 | 2.83 | 2.49 | qfq | 72,044,055 | 203,297,337 | -0.35% |
| 2024-03-15 | 2.78 | 2.85 | 2.77 | 2.84 | 2.50 | qfq | 100,864,725 | 283,971,679 | 2.16% |
| 2024-03-14 | 2.77 | 2.80 | 2.77 | 2.78 | 2.44 | qfq | 45,055,826 | 125,410,227 | 0.36% |
| 2024-03-13 | 2.78 | 2.79 | 2.76 | 2.77 | 2.44 | qfq | 37,962,470 | 105,201,979 | -0.36% |
| 2024-03-12 | 2.81 | 2.82 | 2.78 | 2.78 | 2.44 | qfq | 49,791,812 | 139,273,363 | -0.71% |
| 2024-03-11 | 2.78 | 2.80 | 2.78 | 2.80 | 2.46 | qfq | 37,319,271 | 104,167,176 | 0.72% |
| 2024-03-08 | 2.78 | 2.79 | 2.76 | 2.78 | 2.44 | qfq | 39,464,988 | 109,652,319 | 0.00% |
| 2024-03-07 | 2.79 | 2.82 | 2.78 | 2.78 | 2.44 | qfq | 58,254,417 | 163,017,495 | -0.71% |
| 2024-03-06 | 2.79 | 2.80 | 2.77 | 2.80 | 2.46 | qfq | 38,234,009 | 106,580,064 | 0.36% |
| 2024-03-05 | 2.80 | 2.80 | 2.77 | 2.79 | 2.45 | qfq | 46,924,769 | 130,811,524 | 0.00% |
| 2024-03-04 | 2.82 | 2.82 | 2.79 | 2.79 | 2.45 | qfq | 38,901,068 | 108,982,690 | -1.06% |
| 2024-03-01 | 2.81 | 2.82 | 2.80 | 2.82 | 2.48 | qfq | 49,474,636 | 139,048,354 | 0.36% |
| 2024-02-29 | 2.78 | 2.82 | 2.78 | 2.81 | 2.47 | qfq | 54,114,092 | 151,778,013 | 0.72% |
| 2024-02-28 | 2.80 | 2.83 | 2.79 | 2.79 | 2.45 | qfq | 78,439,480 | 220,547,100 | -0.36% |
| 2024-02-27 | 2.78 | 2.81 | 2.77 | 2.80 | 2.46 | qfq | 52,494,732 | 146,454,846 | 0.72% |
| 2024-02-26 | 2.81 | 2.82 | 2.76 | 2.78 | 2.44 | qfq | 70,108,883 | 195,368,419 | -1.07% |
| 2024-02-23 | 2.83 | 2.83 | 2.80 | 2.81 | 2.47 | qfq | 47,745,517 | 134,285,200 | -0.35% |
| 2024-02-22 | 2.82 | 2.83 | 2.80 | 2.82 | 2.48 | qfq | 46,381,483 | 130,621,096 | 0.00% |
| 2024-02-21 | 2.81 | 2.86 | 2.80 | 2.82 | 2.48 | qfq | 76,277,774 | 215,663,589 | 0.00% |
| 2024-02-20 | 2.82 | 2.83 | 2.81 | 2.82 | 2.48 | qfq | 57,839,081 | 163,081,950 | -0.35% |
| 2024-02-19 | 2.88 | 2.88 | 2.81 | 2.83 | 2.49 | qfq | 74,668,108 | 212,291,600 | -1.05% |
| 2024-02-08 | 2.86 | 2.94 | 2.83 | 2.86 | 2.52 | qfq | 148,890,814 | 429,408,654 | 0.35% |
| 2024-02-07 | 2.76 | 2.86 | 2.75 | 2.85 | 2.51 | qfq | 132,630,977 | 373,782,119 | 3.26% |
| 2024-02-06 | 2.66 | 2.78 | 2.65 | 2.76 | 2.43 | qfq | 89,033,747 | 242,766,618 | 2.99% |
| 2024-02-05 | 2.70 | 2.72 | 2.58 | 2.68 | 2.36 | qfq | 104,115,642 | 275,796,293 | -0.74% |
| 2024-02-02 | 2.70 | 2.74 | 2.67 | 2.70 | 2.37 | qfq | 92,274,118 | 249,753,591 | 0.00% |
| 2024-02-01 | 2.70 | 2.73 | 2.68 | 2.70 | 2.37 | qfq | 72,216,409 | 195,545,152 | -0.74% |
| 2024-01-31 | 2.71 | 2.73 | 2.66 | 2.72 | 2.39 | qfq | 79,673,006 | 215,299,052 | 0.37% |
| 2024-01-30 | 2.72 | 2.75 | 2.71 | 2.71 | 2.38 | qfq | 69,791,168 | 190,568,661 | -0.37% |
| 2024-01-29 | 2.73 | 2.75 | 2.71 | 2.72 | 2.39 | qfq | 68,284,714 | 186,586,693 | 0.00% |
| 2024-01-26 | 2.71 | 2.73 | 2.70 | 2.72 | 2.39 | qfq | 44,658,236 | 121,451,433 | 0.37% |
| 2024-01-25 | 2.62 | 2.72 | 2.61 | 2.71 | 2.38 | qfq | 66,014,253 | 177,255,540 | 3.04% |
| 2024-01-24 | 2.56 | 2.63 | 2.54 | 2.63 | 2.31 | qfq | 47,092,132 | 121,560,435 | 2.73% |
| 2024-01-23 | 2.53 | 2.57 | 2.50 | 2.56 | 2.25 | qfq | 37,388,839 | 94,822,788 | 0.79% |
| 2024-01-22 | 2.63 | 2.64 | 2.52 | 2.54 | 2.23 | qfq | 55,321,060 | 142,776,133 | -3.42% |
| 2024-01-19 | 2.64 | 2.66 | 2.63 | 2.63 | 2.31 | qfq | 32,714,304 | 86,442,063 | -0.38% |
| 2024-01-18 | 2.67 | 2.67 | 2.59 | 2.64 | 2.32 | qfq | 67,058,186 | 175,607,212 | -0.75% |
| 2024-01-17 | 2.71 | 2.71 | 2.66 | 2.66 | 2.34 | qfq | 34,434,432 | 92,653,704 | -1.85% |
| 2024-01-16 | 2.71 | 2.73 | 2.68 | 2.71 | 2.38 | qfq | 42,186,839 | 114,136,742 | 0.00% |
| 2024-01-15 | 2.72 | 2.73 | 2.71 | 2.71 | 2.38 | qfq | 32,301,814 | 87,838,660 | -0.37% |
| 2024-01-12 | 2.72 | 2.76 | 2.71 | 2.72 | 2.39 | qfq | 49,795,370 | 136,474,897 | 0.74% |
| 2024-01-11 | 2.71 | 2.73 | 2.70 | 2.70 | 2.37 | qfq | 37,973,496 | 102,999,007 | -0.37% |
| 2024-01-10 | 2.71 | 2.73 | 2.70 | 2.71 | 2.38 | qfq | 34,287,180 | 93,098,761 | 0.00% |
| 2024-01-09 | 2.70 | 2.73 | 2.69 | 2.71 | 2.38 | qfq | 33,729,417 | 91,400,795 | 0.74% |
| 2024-01-08 | 2.74 | 2.75 | 2.69 | 2.69 | 2.37 | qfq | 43,692,376 | 118,687,232 | -2.18% |
| 2024-01-05 | 2.75 | 2.78 | 2.73 | 2.75 | 2.42 | qfq | 53,248,049 | 146,828,331 | 0.00% |
| 2024-01-04 | 2.73 | 2.77 | 2.72 | 2.75 | 2.42 | qfq | 52,003,419 | 142,907,658 | 0.73% |
| 2024-01-03 | 2.71 | 2.74 | 2.71 | 2.73 | 2.40 | qfq | 35,556,969 | 96,908,810 | 0.37% |
| 2024-01-02 | 2.69 | 2.74 | 2.67 | 2.72 | 2.39 | qfq | 66,861,235 | 181,017,497 | 1.12% |
| 2023-12-29 | 2.68 | 2.71 | 2.67 | 2.69 | 2.37 | qfq | 41,158,370 | 110,619,964 | 0.37% |
| 2023-12-28 | 2.65 | 2.68 | 2.64 | 2.68 | 2.36 | qfq | 38,789,621 | 103,403,755 | 0.75% |
| 2023-12-27 | 2.63 | 2.66 | 2.60 | 2.66 | 2.34 | qfq | 39,022,607 | 102,686,505 | 0.76% |
| 2023-12-26 | 2.62 | 2.67 | 2.61 | 2.64 | 2.32 | qfq | 48,639,472 | 128,475,248 | 0.76% |
| 2023-12-25 | 2.62 | 2.63 | 2.60 | 2.62 | 2.30 | qfq | 29,348,296 | 76,783,629 | 0.00% |
| 2023-12-22 | 2.64 | 2.65 | 2.62 | 2.62 | 2.30 | qfq | 31,566,708 | 83,027,717 | -0.76% |
| 2023-12-21 | 2.63 | 2.65 | 2.61 | 2.64 | 2.32 | qfq | 40,503,882 | 106,477,519 | 0.00% |
| 2023-12-20 | 2.67 | 2.68 | 2.64 | 2.64 | 2.32 | qfq | 26,438,240 | 70,346,446 | -0.75% |
| 2023-12-19 | 2.68 | 2.68 | 2.65 | 2.66 | 2.34 | qfq | 27,501,610 | 73,221,135 | -0.75% |
| 2023-12-18 | 2.69 | 2.70 | 2.67 | 2.68 | 2.36 | qfq | 26,963,890 | 72,315,902 | -0.37% |
| 2023-12-15 | 2.72 | 2.73 | 2.69 | 2.69 | 2.37 | qfq | 30,461,605 | 82,497,628 | -1.10% |
| 2023-12-14 | 2.72 | 2.74 | 2.71 | 2.72 | 2.39 | qfq | 32,918,030 | 89,709,302 | 0.37% |
| 2023-12-13 | 2.72 | 2.74 | 2.71 | 2.71 | 2.38 | qfq | 33,406,944 | 90,996,909 | -0.37% |
| 2023-12-12 | 2.70 | 2.73 | 2.69 | 2.72 | 2.39 | qfq | 30,332,610 | 82,230,840 | 0.74% |
| 2023-12-11 | 2.68 | 2.71 | 2.65 | 2.70 | 2.37 | qfq | 45,641,992 | 122,117,026 | 0.37% |
| 2023-12-08 | 2.70 | 2.72 | 2.68 | 2.69 | 2.37 | qfq | 35,664,009 | 96,519,457 | 0.00% |
| 2023-12-07 | 2.68 | 2.70 | 2.67 | 2.69 | 2.37 | qfq | 25,063,037 | 67,212,613 | 0.37% |
| 2023-12-06 | 2.68 | 2.69 | 2.67 | 2.68 | 2.36 | qfq | 21,180,934 | 56,847,965 | 0.00% |
| 2023-12-05 | 2.72 | 2.73 | 2.68 | 2.68 | 2.36 | qfq | 29,186,202 | 78,824,158 | -1.47% |
| 2023-12-04 | 2.71 | 2.73 | 2.71 | 2.72 | 2.39 | qfq | 19,622,650 | 53,345,277 | 0.37% |
| 2023-12-01 | 2.70 | 2.73 | 2.70 | 2.71 | 2.38 | qfq | 28,713,594 | 77,912,273 | 0.37% |
| 2023-11-30 | 2.69 | 2.71 | 2.68 | 2.70 | 2.37 | qfq | 30,199,445 | 81,486,790 | 0.37% |
| 2023-11-29 | 2.72 | 2.73 | 2.69 | 2.69 | 2.37 | qfq | 29,990,170 | 81,100,690 | -1.10% |
| 2023-11-28 | 2.72 | 2.73 | 2.71 | 2.72 | 2.39 | qfq | 23,884,096 | 64,942,747 | -0.37% |
| 2023-11-27 | 2.74 | 2.75 | 2.72 | 2.73 | 2.40 | qfq | 26,708,422 | 72,932,160 | -0.36% |
| 2023-11-24 | 2.74 | 2.75 | 2.73 | 2.74 | 2.41 | qfq | 24,390,269 | 66,825,289 | 0.00% |
| 2023-11-23 | 2.72 | 2.74 | 2.71 | 2.74 | 2.41 | qfq | 25,122,098 | 68,581,555 | 0.74% |
| 2023-11-22 | 2.74 | 2.76 | 2.72 | 2.72 | 2.39 | qfq | 30,420,618 | 83,282,955 | -0.73% |
| 2023-11-21 | 2.75 | 2.76 | 2.74 | 2.74 | 2.41 | qfq | 23,435,800 | 64,457,698 | 0.00% |
| 2023-11-20 | 2.73 | 2.75 | 2.73 | 2.74 | 2.41 | qfq | 26,782,673 | 73,423,343 | 0.37% |
| 2023-11-17 | 2.73 | 2.74 | 2.72 | 2.73 | 2.40 | qfq | 23,075,135 | 62,948,638 | 0.00% |
| 2023-11-16 | 2.75 | 2.76 | 2.73 | 2.73 | 2.40 | qfq | 24,933,960 | 68,333,429 | -1.09% |
| 2023-11-15 | 2.75 | 2.76 | 2.74 | 2.76 | 2.43 | qfq | 35,125,261 | 96,627,600 | 0.73% |
| 2023-11-14 | 2.73 | 2.75 | 2.73 | 2.74 | 2.41 | qfq | 21,772,161 | 59,678,254 | 0.00% |
| 2023-11-13 | 2.73 | 2.74 | 2.72 | 2.74 | 2.41 | qfq | 19,790,117 | 54,014,986 | 0.37% |
| 2023-11-10 | 2.73 | 2.74 | 2.70 | 2.73 | 2.40 | qfq | 32,660,995 | 88,811,132 | 0.00% |
| 2023-11-09 | 2.74 | 2.75 | 2.73 | 2.73 | 2.40 | qfq | 20,492,977 | 56,081,847 | 0.00% |
| 2023-11-08 | 2.76 | 2.77 | 2.73 | 2.73 | 2.40 | qfq | 33,372,650 | 91,662,026 | -0.73% |
| 2023-11-07 | 2.76 | 2.77 | 2.74 | 2.75 | 2.42 | qfq | 30,210,634 | 83,239,311 | -0.72% |
| 2023-11-06 | 2.76 | 2.77 | 2.74 | 2.77 | 2.44 | qfq | 36,841,945 | 101,676,059 | 0.73% |
| 2023-11-03 | 2.76 | 2.79 | 2.75 | 2.75 | 2.42 | qfq | 36,871,480 | 102,081,144 | 0.00% |
| 2023-11-02 | 2.76 | 2.78 | 2.75 | 2.75 | 2.42 | qfq | 24,254,178 | 67,166,204 | -0.36% |
| 2023-11-01 | 2.77 | 2.78 | 2.75 | 2.76 | 2.43 | qfq | 24,876,068 | 68,841,845 | 0.00% |
| 2023-10-31 | 2.77 | 2.78 | 2.74 | 2.76 | 2.43 | qfq | 34,161,544 | 94,262,306 | -0.36% |
| 2023-10-30 | 2.77 | 2.80 | 2.77 | 2.77 | 2.44 | qfq | 40,236,890 | 111,879,770 | -0.72% |
| 2023-10-27 | 2.77 | 2.80 | 2.76 | 2.79 | 2.45 | qfq | 43,551,814 | 121,377,219 | 0.72% |
| 2023-10-26 | 2.75 | 2.78 | 2.74 | 2.77 | 2.44 | qfq | 39,008,800 | 107,686,266 | 0.36% |
| 2023-10-25 | 2.73 | 2.80 | 2.73 | 2.76 | 2.43 | qfq | 66,671,197 | 184,323,121 | 2.99% |
| 2023-10-24 | 2.64 | 2.68 | 2.64 | 2.68 | 2.36 | qfq | 38,968,880 | 103,874,896 | 1.52% |
| 2023-10-23 | 2.70 | 2.71 | 2.63 | 2.64 | 2.32 | qfq | 39,999,781 | 106,336,824 | -2.22% |
| 2023-10-20 | 2.70 | 2.73 | 2.69 | 2.70 | 2.37 | qfq | 42,831,780 | 116,026,501 | -0.37% |
| 2023-10-19 | 2.74 | 2.75 | 2.70 | 2.71 | 2.38 | qfq | 34,776,922 | 94,808,145 | -1.09% |
| 2023-10-18 | 2.79 | 2.80 | 2.74 | 2.74 | 2.41 | qfq | 45,647,263 | 126,130,114 | -2.14% |
| 2023-10-17 | 2.79 | 2.81 | 2.78 | 2.80 | 2.46 | qfq | 28,903,875 | 80,779,334 | 0.72% |
| 2023-10-16 | 2.79 | 2.79 | 2.77 | 2.78 | 2.44 | qfq | 31,171,096 | 86,661,332 | -0.36% |
| 2023-10-13 | 2.81 | 2.82 | 2.77 | 2.79 | 2.45 | qfq | 44,627,342 | 124,576,347 | -0.71% |
| 2023-10-12 | 2.80 | 2.83 | 2.80 | 2.81 | 2.47 | qfq | 38,207,782 | 107,676,839 | 0.36% |
| 2023-10-11 | 2.81 | 2.82 | 2.80 | 2.80 | 2.46 | qfq | 35,909,812 | 100,847,988 | -0.36% |
| 2023-10-10 | 2.82 | 2.84 | 2.80 | 2.81 | 2.47 | qfq | 41,336,353 | 116,531,444 | -0.35% |
| 2023-10-09 | 2.84 | 2.84 | 2.81 | 2.82 | 2.48 | qfq | 35,495,462 | 100,224,153 | -0.70% |
| 2023-09-28 | 2.83 | 2.85 | 2.83 | 2.84 | 2.50 | qfq | 25,495,038 | 72,399,995 | 0.35% |
| 2023-09-27 | 2.84 | 2.85 | 2.82 | 2.83 | 2.49 | qfq | 30,665,889 | 86,895,686 | 0.00% |
| 2023-09-26 | 2.84 | 2.85 | 2.83 | 2.83 | 2.49 | qfq | 20,026,949 | 56,859,309 | -0.35% |
| 2023-09-25 | 2.85 | 2.85 | 2.83 | 2.84 | 2.50 | qfq | 27,932,017 | 79,382,317 | -0.35% |
| 2023-09-22 | 2.85 | 2.86 | 2.82 | 2.85 | 2.51 | qfq | 53,918,952 | 153,130,341 | 0.00% |
| 2023-09-21 | 2.86 | 2.89 | 2.84 | 2.85 | 2.51 | qfq | 42,504,750 | 121,843,658 | -0.35% |
| 2023-09-20 | 2.88 | 2.89 | 2.86 | 2.86 | 2.52 | qfq | 32,882,557 | 94,573,200 | -0.35% |
| 2023-09-19 | 2.86 | 2.89 | 2.84 | 2.87 | 2.52 | qfq | 56,896,882 | 163,229,618 | 0.35% |
| 2023-09-18 | 2.87 | 2.88 | 2.84 | 2.86 | 2.52 | qfq | 44,383,925 | 126,771,870 | -0.69% |
| 2023-09-15 | 2.87 | 2.89 | 2.86 | 2.88 | 2.53 | qfq | 43,658,670 | 125,446,472 | 0.35% |
| 2023-09-14 | 2.85 | 2.88 | 2.84 | 2.87 | 2.52 | qfq | 51,602,142 | 147,752,273 | 0.70% |
| 2023-09-13 | 2.86 | 2.87 | 2.84 | 2.85 | 2.51 | qfq | 36,921,970 | 105,294,005 | -0.35% |
| 2023-09-12 | 2.85 | 2.87 | 2.83 | 2.86 | 2.52 | qfq | 37,705,473 | 107,584,574 | 0.35% |
| 2023-09-11 | 2.83 | 2.86 | 2.81 | 2.85 | 2.51 | qfq | 49,919,399 | 141,601,238 | 1.06% |
| 2023-09-08 | 2.82 | 2.83 | 2.80 | 2.82 | 2.48 | qfq | 40,319,690 | 113,594,006 | 0.00% |
| 2023-09-07 | 2.86 | 2.87 | 2.82 | 2.82 | 2.48 | qfq | 61,781,587 | 175,605,959 | -1.40% |
| 2023-09-06 | 2.88 | 2.88 | 2.86 | 2.86 | 2.52 | qfq | 41,370,793 | 118,614,904 | -1.04% |
| 2023-09-05 | 2.89 | 2.90 | 2.86 | 2.89 | 2.54 | qfq | 62,501,727 | 180,079,557 | 0.00% |
| 2023-09-04 | 2.87 | 2.90 | 2.86 | 2.89 | 2.54 | qfq | 67,404,027 | 194,251,431 | 1.05% |
| 2023-09-01 | 2.86 | 2.88 | 2.85 | 2.86 | 2.52 | qfq | 54,742,985 | 156,629,834 | -0.35% |
| 2023-08-31 | 2.91 | 2.93 | 2.86 | 2.87 | 2.52 | qfq | 79,547,404 | 229,006,367 | -1.37% |
| 2023-08-30 | 2.99 | 3.00 | 2.91 | 2.91 | 2.56 | qfq | 113,833,119 | 335,640,772 | -2.68% |
| 2023-08-29 | 3.01 | 3.05 | 2.97 | 2.99 | 2.63 | qfq | 107,598,973 | 322,596,632 | -1.32% |
| 2023-08-28 | 3.11 | 3.12 | 3.01 | 3.03 | 2.66 | qfq | 161,245,957 | 492,675,937 | 0.66% |
| 2023-08-25 | 2.95 | 3.08 | 2.94 | 3.01 | 2.65 | qfq | 160,894,446 | 487,190,487 | 2.03% |
| 2023-08-24 | 2.98 | 3.00 | 2.92 | 2.95 | 2.59 | qfq | 88,695,677 | 261,518,953 | -1.67% |
| 2023-08-23 | 2.98 | 3.03 | 2.96 | 3.00 | 2.64 | qfq | 87,222,139 | 261,964,415 | 1.01% |
| 2023-08-22 | 2.99 | 3.01 | 2.94 | 2.97 | 2.61 | qfq | 67,084,725 | 199,279,181 | -0.67% |
| 2023-08-21 | 2.96 | 3.02 | 2.95 | 2.99 | 2.63 | qfq | 89,476,461 | 268,017,444 | 1.01% |
| 2023-08-18 | 2.94 | 2.99 | 2.93 | 2.96 | 2.60 | qfq | 69,305,563 | 205,853,409 | 0.68% |
| 2023-08-17 | 2.92 | 2.95 | 2.91 | 2.94 | 2.59 | qfq | 37,157,909 | 108,737,624 | 0.34% |
| 2023-08-16 | 2.93 | 2.95 | 2.91 | 2.93 | 2.58 | qfq | 28,841,675 | 84,390,191 | -0.34% |
| 2023-08-15 | 2.93 | 2.94 | 2.91 | 2.94 | 2.59 | qfq | 34,614,057 | 101,337,690 | 0.68% |
| 2023-08-14 | 2.92 | 2.93 | 2.90 | 2.92 | 2.57 | qfq | 38,061,016 | 110,990,243 | -0.34% |
| 2023-08-11 | 2.99 | 2.99 | 2.93 | 2.93 | 2.58 | qfq | 46,109,780 | 136,315,802 | -2.01% |
| 2023-08-10 | 2.98 | 2.99 | 2.96 | 2.99 | 2.63 | qfq | 30,364,446 | 90,511,833 | 0.34% |
| 2023-08-09 | 2.98 | 3.00 | 2.97 | 2.98 | 2.62 | qfq | 29,744,326 | 88,895,553 | 0.00% |
| 2023-08-08 | 2.99 | 3.00 | 2.96 | 2.98 | 2.62 | qfq | 39,181,071 | 116,852,843 | 0.00% |
| 2023-08-07 | 3.03 | 3.03 | 2.98 | 2.98 | 2.62 | qfq | 58,423,388 | 174,957,505 | -1.65% |
| 2023-08-04 | 3.04 | 3.05 | 3.02 | 3.03 | 2.66 | qfq | 60,134,819 | 182,273,413 | 0.00% |
| 2023-08-03 | 3.02 | 3.04 | 3.01 | 3.03 | 2.66 | qfq | 53,730,501 | 162,504,022 | 0.00% |
| 2023-08-02 | 3.04 | 3.06 | 3.01 | 3.03 | 2.66 | qfq | 55,180,943 | 167,258,593 | -0.98% |
| 2023-08-01 | 3.00 | 3.06 | 2.99 | 3.06 | 2.69 | qfq | 92,736,808 | 281,521,185 | 2.00% |
| 2023-07-31 | 2.99 | 3.01 | 2.97 | 3.00 | 2.64 | qfq | 73,071,016 | 218,641,220 | 1.01% |
| 2023-07-28 | 2.93 | 2.99 | 2.92 | 2.97 | 2.61 | qfq | 70,040,033 | 207,313,672 | 1.02% |
| 2023-07-27 | 2.95 | 2.96 | 2.93 | 2.94 | 2.59 | qfq | 38,619,050 | 113,692,830 | -0.34% |
| 2023-07-26 | 2.93 | 2.96 | 2.92 | 2.95 | 2.59 | qfq | 53,247,454 | 156,706,590 | 0.68% |
| 2023-07-25 | 2.93 | 2.94 | 2.91 | 2.93 | 2.58 | qfq | 37,870,137 | 110,618,824 | 0.69% |
| 2023-07-24 | 2.90 | 2.92 | 2.89 | 2.91 | 2.56 | qfq | 24,756,459 | 71,923,958 | 0.34% |
| 2023-07-21 | 2.89 | 2.92 | 2.88 | 2.90 | 2.55 | qfq | 35,187,286 | 102,171,117 | 0.69% |
| 2023-07-20 | 2.91 | 2.93 | 2.88 | 2.88 | 2.53 | qfq | 36,220,930 | 105,043,057 | -1.03% |
| 2023-07-19 | 2.87 | 2.94 | 2.86 | 2.91 | 2.56 | qfq | 70,362,060 | 205,043,774 | 1.39% |
| 2023-07-18 | 2.86 | 2.88 | 2.85 | 2.87 | 2.52 | qfq | 24,695,390 | 70,711,543 | 0.00% |
| 2023-07-17 | 2.86 | 2.87 | 2.84 | 2.87 | 2.52 | qfq | 27,682,420 | 79,053,387 | 0.35% |