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
阳光照明600261.SH
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）11,004,850
成交额（元）33,374,076
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.13 | — | — | — | 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 | 3.03 | 3.08 | 2.98 | 3.02 | 3.02 | qfq | 11,004,850 | 33,374,076 | 0.00% |
| 2026-07-16 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 7,411,300 | 22,427,491 | 0.00% |
| 2026-07-15 | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | qfq | 11,996,100 | 36,338,832 | 1.68% |
| 2026-07-14 | 2.91 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 9,715,909 | 28,624,677 | 1.71% |
| 2026-07-13 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 7,446,998 | 21,699,886 | -1.02% |
| 2026-07-10 | 2.91 | 2.99 | 2.89 | 2.95 | 2.95 | qfq | 9,145,600 | 26,927,446 | 1.72% |
| 2026-07-09 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | qfq | 10,275,200 | 29,860,737 | -1.69% |
| 2026-07-08 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | qfq | 6,061,800 | 17,838,932 | -0.34% |
| 2026-07-07 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 9,410,319 | 27,901,502 | -1.99% |
| 2026-07-06 | 3.08 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 12,582,363 | 38,231,009 | -1.95% |
| 2026-07-03 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | qfq | 9,996,700 | 30,711,764 | 0.33% |
| 2026-07-02 | 3.09 | 3.13 | 3.06 | 3.07 | 3.07 | qfq | 11,534,414 | 35,654,705 | -0.97% |
| 2026-07-01 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 11,433,392 | 35,309,070 | 0.65% |
| 2026-06-30 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 12,018,392 | 37,197,617 | -2.22% |
| 2026-06-29 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | qfq | 9,857,505 | 30,821,612 | 1.29% |
| 2026-06-26 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | qfq | 11,696,500 | 36,733,028 | -2.81% |
| 2026-06-25 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | qfq | 12,058,200 | 38,430,995 | 1.59% |
| 2026-06-24 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 10,887,500 | 34,429,362 | -2.48% |
| 2026-06-23 | 3.19 | 3.30 | 3.19 | 3.23 | 3.23 | qfq | 12,891,984 | 41,810,000 | 0.62% |
| 2026-06-22 | 3.16 | 3.23 | 3.08 | 3.21 | 3.21 | qfq | 15,297,496 | 48,326,376 | 1.90% |
| 2026-06-18 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | qfq | 18,895,600 | 60,193,200 | -4.26% |
| 2026-06-17 | 3.17 | 3.38 | 3.14 | 3.29 | 3.29 | qfq | 26,194,484 | 85,745,167 | 3.46% |
| 2026-06-16 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 10,201,678 | 32,499,910 | -0.93% |
| 2026-06-15 | 3.20 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 10,875,792 | 34,942,559 | 0.63% |
| 2026-06-12 | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | qfq | 9,886,071 | 31,360,012 | 2.24% |
| 2026-06-11 | 3.16 | 3.18 | 3.08 | 3.12 | 3.12 | qfq | 11,549,800 | 36,020,731 | -2.50% |
| 2026-06-10 | 3.23 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 15,838,005 | 50,492,583 | -5.33% |
| 2026-06-09 | 3.37 | 3.40 | 3.32 | 3.38 | 3.25 | qfq | 14,991,893 | 50,232,511 | 0.60% |
| 2026-06-08 | 3.40 | 3.45 | 3.31 | 3.36 | 3.23 | qfq | 17,311,043 | 58,604,488 | -1.75% |
| 2026-06-05 | 3.39 | 3.46 | 3.37 | 3.42 | 3.29 | qfq | 15,728,915 | 53,758,398 | 0.88% |
| 2026-06-04 | 3.45 | 3.45 | 3.35 | 3.39 | 3.26 | qfq | 19,244,200 | 65,242,601 | -2.02% |
| 2026-06-03 | 3.44 | 3.55 | 3.39 | 3.46 | 3.33 | qfq | 29,443,904 | 102,340,767 | 0.58% |
| 2026-06-02 | 3.39 | 3.51 | 3.35 | 3.44 | 3.31 | qfq | 31,210,915 | 107,002,452 | 2.38% |
| 2026-06-01 | 3.28 | 3.36 | 3.26 | 3.36 | 3.23 | qfq | 13,568,800 | 45,209,485 | 2.44% |
| 2026-05-29 | 3.32 | 3.34 | 3.27 | 3.28 | 3.15 | qfq | 12,119,914 | 40,084,210 | -0.91% |
| 2026-05-28 | 3.34 | 3.36 | 3.27 | 3.31 | 3.18 | qfq | 18,922,400 | 62,755,113 | -0.90% |
| 2026-05-27 | 3.43 | 3.44 | 3.33 | 3.34 | 3.21 | qfq | 16,760,300 | 56,353,375 | -2.62% |
| 2026-05-26 | 3.44 | 3.46 | 3.39 | 3.43 | 3.30 | qfq | 13,805,000 | 47,219,364 | -0.58% |
| 2026-05-25 | 3.51 | 3.53 | 3.42 | 3.45 | 3.32 | qfq | 18,109,813 | 62,702,247 | -1.71% |
| 2026-05-22 | 3.40 | 3.54 | 3.38 | 3.51 | 3.38 | qfq | 19,416,501 | 67,313,854 | 3.54% |
| 2026-05-21 | 3.46 | 3.52 | 3.38 | 3.39 | 3.26 | qfq | 17,266,980 | 59,721,843 | -2.02% |
| 2026-05-20 | 3.49 | 3.49 | 3.42 | 3.46 | 3.33 | qfq | 15,999,520 | 55,157,153 | -1.14% |
| 2026-05-19 | 3.37 | 3.51 | 3.36 | 3.50 | 3.37 | qfq | 23,830,828 | 82,202,351 | 4.17% |
| 2026-05-18 | 3.42 | 3.43 | 3.33 | 3.36 | 3.23 | qfq | 29,808,476 | 99,942,774 | -1.47% |
| 2026-05-15 | 3.50 | 3.51 | 3.38 | 3.41 | 3.28 | qfq | 30,438,872 | 104,652,522 | -2.57% |
| 2026-05-14 | 3.63 | 3.64 | 3.49 | 3.50 | 3.37 | qfq | 31,811,100 | 112,455,386 | -3.31% |
| 2026-05-13 | 3.60 | 3.68 | 3.58 | 3.62 | 3.48 | qfq | 30,589,967 | 111,164,335 | 0.56% |
| 2026-05-12 | 3.71 | 3.72 | 3.58 | 3.60 | 3.46 | qfq | 31,699,700 | 115,071,585 | -2.96% |
| 2026-05-11 | 3.72 | 3.74 | 3.66 | 3.71 | 3.57 | qfq | 22,882,250 | 84,389,230 | 0.00% |
| 2026-05-08 | 3.86 | 3.86 | 3.67 | 3.71 | 3.57 | qfq | 29,209,620 | 108,480,114 | -1.59% |
| 2026-05-07 | 3.67 | 3.94 | 3.65 | 3.77 | 3.63 | qfq | 58,797,199 | 224,861,838 | 3.01% |
| 2026-05-06 | 3.58 | 3.67 | 3.56 | 3.66 | 3.52 | qfq | 43,608,199 | 158,150,669 | 2.81% |
| 2026-04-30 | 3.81 | 3.82 | 3.55 | 3.56 | 3.42 | qfq | 78,952,096 | 285,286,209 | -9.64% |
| 2026-04-29 | 3.91 | 3.97 | 3.89 | 3.94 | 3.79 | qfq | 23,031,651 | 90,936,474 | 0.25% |
| 2026-04-28 | 3.96 | 4.01 | 3.91 | 3.93 | 3.78 | qfq | 25,609,547 | 101,200,099 | -2.00% |
| 2026-04-27 | 4.03 | 4.03 | 3.90 | 4.01 | 3.86 | qfq | 34,497,953 | 136,949,173 | 0.25% |
| 2026-04-24 | 4.02 | 4.06 | 3.96 | 4.00 | 3.85 | qfq | 40,443,855 | 161,770,144 | -0.50% |
| 2026-04-23 | 4.09 | 4.12 | 3.97 | 4.02 | 3.87 | qfq | 60,406,181 | 242,736,695 | -0.99% |
| 2026-04-22 | 4.23 | 4.23 | 4.06 | 4.06 | 3.90 | qfq | 122,860,717 | 506,458,982 | -0.25% |
| 2026-04-21 | 3.74 | 4.07 | 3.72 | 4.07 | 3.91 | qfq | 77,719,963 | 309,013,927 | 10.00% |
| 2026-04-20 | 3.72 | 3.75 | 3.67 | 3.70 | 3.56 | qfq | 11,164,000 | 41,337,124 | -0.54% |
| 2026-04-17 | 3.72 | 3.73 | 3.68 | 3.72 | 3.58 | qfq | 10,073,700 | 37,345,628 | 0.27% |
| 2026-04-16 | 3.66 | 3.73 | 3.65 | 3.71 | 3.57 | qfq | 9,496,408 | 35,055,281 | 1.37% |
| 2026-04-15 | 3.71 | 3.71 | 3.65 | 3.66 | 3.52 | qfq | 12,041,000 | 44,307,018 | -1.35% |
| 2026-04-14 | 3.77 | 3.78 | 3.65 | 3.71 | 3.57 | qfq | 13,900,200 | 51,549,265 | -1.07% |
| 2026-04-13 | 3.71 | 3.78 | 3.69 | 3.75 | 3.61 | qfq | 13,935,240 | 51,921,904 | 0.27% |
| 2026-04-10 | 3.71 | 3.77 | 3.69 | 3.74 | 3.60 | qfq | 15,414,718 | 57,671,083 | 0.81% |
| 2026-04-09 | 3.71 | 3.77 | 3.68 | 3.71 | 3.57 | qfq | 19,735,318 | 73,457,423 | 0.27% |
| 2026-04-08 | 3.64 | 3.72 | 3.63 | 3.70 | 3.56 | qfq | 18,448,156 | 68,125,820 | 2.78% |
| 2026-04-07 | 3.57 | 3.61 | 3.52 | 3.60 | 3.46 | qfq | 17,027,525 | 60,759,112 | 0.84% |
| 2026-04-03 | 3.65 | 3.69 | 3.51 | 3.57 | 3.43 | qfq | 14,857,385 | 53,340,533 | -2.72% |
| 2026-04-02 | 3.69 | 3.74 | 3.64 | 3.67 | 3.53 | qfq | 11,648,700 | 42,937,628 | -0.81% |
| 2026-04-01 | 3.70 | 3.74 | 3.67 | 3.70 | 3.56 | qfq | 10,775,912 | 39,815,680 | 1.09% |
| 2026-03-31 | 3.66 | 3.75 | 3.65 | 3.66 | 3.52 | qfq | 13,061,350 | 48,400,609 | 0.00% |
| 2026-03-30 | 3.63 | 3.72 | 3.62 | 3.66 | 3.52 | qfq | 12,248,700 | 44,826,531 | -1.35% |
| 2026-03-27 | 3.62 | 3.72 | 3.61 | 3.71 | 3.57 | qfq | 19,457,550 | 71,533,338 | 0.82% |
| 2026-03-26 | 3.68 | 3.82 | 3.66 | 3.68 | 3.54 | qfq | 24,297,200 | 90,250,527 | 0.00% |
| 2026-03-25 | 3.58 | 3.69 | 3.55 | 3.68 | 3.54 | qfq | 16,801,801 | 61,058,061 | 2.79% |
| 2026-03-24 | 3.49 | 3.58 | 3.38 | 3.58 | 3.44 | qfq | 28,144,607 | 98,285,496 | 5.29% |
| 2026-03-23 | 3.67 | 3.72 | 3.38 | 3.40 | 3.27 | qfq | 50,899,745 | 178,748,690 | -9.33% |
| 2026-03-20 | 3.79 | 3.85 | 3.74 | 3.75 | 3.61 | qfq | 20,362,000 | 77,116,215 | -1.06% |
| 2026-03-19 | 3.85 | 3.88 | 3.77 | 3.79 | 3.64 | qfq | 16,423,200 | 62,660,367 | -2.32% |
| 2026-03-18 | 3.85 | 3.88 | 3.81 | 3.88 | 3.73 | qfq | 15,691,250 | 60,370,804 | 0.78% |
| 2026-03-17 | 3.98 | 3.99 | 3.82 | 3.85 | 3.70 | qfq | 26,467,975 | 103,280,842 | -2.78% |
| 2026-03-16 | 3.95 | 3.97 | 3.90 | 3.96 | 3.81 | qfq | 24,906,200 | 98,145,800 | 0.25% |
| 2026-03-13 | 4.01 | 4.02 | 3.93 | 3.95 | 3.80 | qfq | 27,521,946 | 109,411,714 | -1.50% |
| 2026-03-12 | 3.93 | 4.06 | 3.91 | 4.01 | 3.86 | qfq | 35,357,153 | 141,687,038 | 1.52% |
| 2026-03-11 | 3.98 | 3.99 | 3.88 | 3.95 | 3.80 | qfq | 27,730,625 | 109,171,904 | -0.75% |
| 2026-03-10 | 3.93 | 4.01 | 3.91 | 3.98 | 3.83 | qfq | 31,255,400 | 123,947,782 | 1.79% |
| 2026-03-09 | 3.96 | 3.98 | 3.86 | 3.91 | 3.76 | qfq | 42,041,507 | 164,340,918 | -0.51% |
| 2026-03-06 | 4.01 | 4.04 | 3.91 | 3.93 | 3.78 | qfq | 81,428,775 | 323,623,609 | -1.01% |
| 2026-03-05 | 3.73 | 4.07 | 3.73 | 3.97 | 3.82 | qfq | 109,487,552 | 436,449,413 | 7.30% |
| 2026-03-04 | 3.64 | 3.73 | 3.61 | 3.70 | 3.56 | qfq | 15,566,265 | 57,281,300 | 1.09% |
| 2026-03-03 | 3.76 | 3.80 | 3.65 | 3.66 | 3.52 | qfq | 23,437,000 | 87,116,346 | -3.17% |
| 2026-03-02 | 3.78 | 3.83 | 3.70 | 3.78 | 3.63 | qfq | 23,804,150 | 89,671,636 | -1.56% |
| 2026-02-27 | 3.86 | 3.87 | 3.81 | 3.84 | 3.69 | qfq | 13,606,400 | 52,169,888 | -0.78% |
| 2026-02-26 | 3.83 | 3.87 | 3.82 | 3.87 | 3.72 | qfq | 19,430,100 | 74,816,724 | 1.57% |
| 2026-02-25 | 3.81 | 3.86 | 3.79 | 3.81 | 3.66 | qfq | 18,206,600 | 69,678,991 | 0.00% |
| 2026-02-24 | 3.76 | 3.88 | 3.75 | 3.81 | 3.66 | qfq | 23,440,152 | 89,514,107 | 2.14% |
| 2026-02-13 | 3.78 | 3.83 | 3.71 | 3.73 | 3.59 | qfq | 21,584,755 | 81,180,216 | -2.10% |
| 2026-02-12 | 3.83 | 3.84 | 3.75 | 3.81 | 3.66 | qfq | 15,157,400 | 57,613,552 | -0.26% |
| 2026-02-11 | 3.86 | 3.86 | 3.79 | 3.82 | 3.67 | qfq | 15,589,600 | 59,626,153 | -1.29% |
| 2026-02-10 | 3.84 | 3.93 | 3.80 | 3.87 | 3.72 | qfq | 27,547,905 | 106,711,002 | 0.26% |
| 2026-02-09 | 3.68 | 3.88 | 3.67 | 3.86 | 3.71 | qfq | 51,391,770 | 195,597,845 | 5.18% |
| 2026-02-06 | 3.66 | 3.70 | 3.63 | 3.67 | 3.53 | qfq | 14,420,325 | 52,957,038 | 0.27% |
| 2026-02-05 | 3.70 | 3.71 | 3.65 | 3.66 | 3.52 | qfq | 13,406,300 | 49,255,314 | -1.35% |
| 2026-02-04 | 3.63 | 3.72 | 3.63 | 3.71 | 3.57 | qfq | 18,040,801 | 66,640,035 | 1.92% |
| 2026-02-03 | 3.64 | 3.68 | 3.61 | 3.64 | 3.50 | qfq | 16,104,729 | 58,588,428 | 0.28% |
| 2026-02-02 | 3.65 | 3.72 | 3.62 | 3.63 | 3.49 | qfq | 15,449,250 | 56,774,011 | -1.09% |
| 2026-01-30 | 3.65 | 3.70 | 3.61 | 3.67 | 3.53 | qfq | 12,291,500 | 44,923,211 | 0.27% |
| 2026-01-29 | 3.64 | 3.70 | 3.60 | 3.66 | 3.52 | qfq | 18,136,013 | 66,499,249 | 0.27% |
| 2026-01-28 | 3.64 | 3.68 | 3.63 | 3.65 | 3.51 | qfq | 12,802,900 | 46,780,903 | 0.00% |
| 2026-01-27 | 3.72 | 3.72 | 3.60 | 3.65 | 3.51 | qfq | 18,291,802 | 66,538,797 | -2.14% |
| 2026-01-26 | 3.71 | 3.75 | 3.66 | 3.73 | 3.59 | qfq | 23,566,957 | 87,163,101 | 0.54% |
| 2026-01-23 | 3.73 | 3.74 | 3.69 | 3.71 | 3.57 | qfq | 20,054,887 | 74,375,539 | -0.80% |
| 2026-01-22 | 3.75 | 3.75 | 3.71 | 3.74 | 3.60 | qfq | 19,321,600 | 72,050,536 | -0.27% |
| 2026-01-21 | 3.72 | 3.76 | 3.70 | 3.75 | 3.61 | qfq | 22,596,100 | 84,302,406 | 0.00% |
| 2026-01-20 | 3.70 | 3.78 | 3.64 | 3.75 | 3.61 | qfq | 45,405,472 | 169,754,244 | 1.35% |
| 2026-01-19 | 3.48 | 3.78 | 3.47 | 3.70 | 3.56 | qfq | 58,651,156 | 213,254,889 | 6.32% |
| 2026-01-16 | 3.47 | 3.49 | 3.45 | 3.48 | 3.35 | qfq | 11,690,650 | 40,535,217 | 0.29% |
| 2026-01-15 | 3.49 | 3.50 | 3.45 | 3.47 | 3.34 | qfq | 11,892,402 | 41,313,667 | -0.57% |
| 2026-01-14 | 3.52 | 3.54 | 3.45 | 3.49 | 3.36 | qfq | 19,587,257 | 68,574,519 | -0.85% |
| 2026-01-13 | 3.47 | 3.56 | 3.44 | 3.52 | 3.38 | qfq | 22,381,138 | 78,562,471 | 1.15% |
| 2026-01-12 | 3.44 | 3.50 | 3.43 | 3.48 | 3.35 | qfq | 15,894,654 | 55,007,171 | 1.46% |
| 2026-01-09 | 3.41 | 3.45 | 3.40 | 3.43 | 3.30 | qfq | 17,174,566 | 58,875,847 | 0.59% |
| 2026-01-08 | 3.40 | 3.43 | 3.39 | 3.41 | 3.28 | qfq | 10,280,001 | 35,092,129 | 0.29% |
| 2026-01-07 | 3.43 | 3.44 | 3.39 | 3.40 | 3.27 | qfq | 9,992,100 | 34,057,012 | -0.87% |
| 2026-01-06 | 3.39 | 3.44 | 3.39 | 3.43 | 3.30 | qfq | 12,261,087 | 41,950,418 | 0.88% |
| 2026-01-05 | 3.38 | 3.41 | 3.37 | 3.40 | 3.27 | qfq | 8,265,687 | 28,070,319 | 0.89% |
| 2025-12-31 | 3.36 | 3.38 | 3.34 | 3.37 | 3.24 | qfq | 8,238,258 | 27,704,126 | 0.30% |
| 2025-12-30 | 3.36 | 3.39 | 3.35 | 3.36 | 3.23 | qfq | 8,063,500 | 27,173,861 | -0.30% |
| 2025-12-29 | 3.39 | 3.41 | 3.36 | 3.37 | 3.24 | qfq | 7,979,797 | 26,998,790 | -0.59% |
| 2025-12-26 | 3.42 | 3.42 | 3.38 | 3.39 | 3.26 | qfq | 7,850,600 | 26,694,357 | -0.88% |
| 2025-12-25 | 3.42 | 3.43 | 3.40 | 3.42 | 3.29 | qfq | 6,657,505 | 22,737,745 | 0.29% |
| 2025-12-24 | 3.38 | 3.42 | 3.37 | 3.41 | 3.28 | qfq | 6,612,088 | 22,526,052 | 0.59% |
| 2025-12-23 | 3.41 | 3.43 | 3.38 | 3.39 | 3.26 | qfq | 7,301,001 | 24,801,187 | -0.59% |
| 2025-12-22 | 3.45 | 3.47 | 3.41 | 3.41 | 3.28 | qfq | 9,811,200 | 33,684,529 | -1.16% |
| 2025-12-19 | 3.42 | 3.45 | 3.38 | 3.45 | 3.32 | qfq | 12,806,250 | 43,939,584 | 1.47% |
| 2025-12-18 | 3.32 | 3.41 | 3.31 | 3.40 | 3.27 | qfq | 15,325,650 | 51,859,297 | 2.10% |
| 2025-12-17 | 3.31 | 3.34 | 3.27 | 3.33 | 3.20 | qfq | 12,661,050 | 41,807,330 | 0.30% |
| 2025-12-16 | 3.35 | 3.37 | 3.31 | 3.32 | 3.19 | qfq | 13,019,850 | 43,411,025 | -0.90% |
| 2025-12-15 | 3.32 | 3.37 | 3.32 | 3.35 | 3.22 | qfq | 8,964,500 | 30,004,501 | 0.30% |
| 2025-12-12 | 3.37 | 3.39 | 3.33 | 3.34 | 3.21 | qfq | 12,033,800 | 40,392,751 | -0.89% |
| 2025-12-11 | 3.43 | 3.43 | 3.36 | 3.37 | 3.24 | qfq | 12,481,400 | 42,304,933 | -1.46% |
| 2025-12-10 | 3.44 | 3.46 | 3.40 | 3.42 | 3.29 | qfq | 9,510,000 | 32,616,987 | -0.29% |
| 2025-12-09 | 3.44 | 3.46 | 3.42 | 3.43 | 3.30 | qfq | 12,158,800 | 41,765,336 | -0.87% |
| 2025-12-08 | 3.50 | 3.50 | 3.45 | 3.46 | 3.33 | qfq | 11,319,025 | 39,289,405 | -0.86% |
| 2025-12-05 | 3.45 | 3.50 | 3.42 | 3.49 | 3.36 | qfq | 11,069,724 | 38,373,532 | 0.87% |
| 2025-12-04 | 3.51 | 3.53 | 3.45 | 3.46 | 3.33 | qfq | 10,991,800 | 38,210,334 | -1.14% |
| 2025-12-03 | 3.51 | 3.52 | 3.48 | 3.50 | 3.37 | qfq | 10,645,196 | 37,279,721 | 0.00% |
| 2025-12-02 | 3.51 | 3.52 | 3.45 | 3.50 | 3.37 | qfq | 11,526,611 | 40,232,774 | -0.28% |
| 2025-12-01 | 3.49 | 3.53 | 3.48 | 3.51 | 3.38 | qfq | 12,201,900 | 42,799,674 | 0.86% |
| 2025-11-28 | 3.43 | 3.49 | 3.41 | 3.48 | 3.35 | qfq | 13,125,199 | 45,301,842 | 1.46% |
| 2025-11-27 | 3.41 | 3.46 | 3.40 | 3.43 | 3.30 | qfq | 9,019,700 | 30,953,733 | 0.00% |
| 2025-11-26 | 3.40 | 3.47 | 3.39 | 3.43 | 3.30 | qfq | 14,936,550 | 51,440,064 | 0.88% |
| 2025-11-25 | 3.36 | 3.43 | 3.34 | 3.40 | 3.27 | qfq | 13,688,557 | 46,375,807 | 1.49% |
| 2025-11-24 | 3.33 | 3.38 | 3.32 | 3.35 | 3.22 | qfq | 21,059,200 | 70,676,929 | 1.52% |
| 2025-11-21 | 3.48 | 3.51 | 3.30 | 3.30 | 3.17 | qfq | 32,861,200 | 110,802,613 | -5.71% |
| 2025-11-20 | 3.58 | 3.58 | 3.48 | 3.50 | 3.37 | qfq | 18,772,706 | 66,012,214 | -1.69% |
| 2025-11-19 | 3.62 | 3.64 | 3.54 | 3.56 | 3.42 | qfq | 14,464,225 | 51,727,939 | -1.66% |
| 2025-11-18 | 3.67 | 3.68 | 3.59 | 3.62 | 3.48 | qfq | 17,538,157 | 63,463,429 | -1.36% |
| 2025-11-17 | 3.67 | 3.68 | 3.63 | 3.67 | 3.53 | qfq | 15,839,055 | 57,877,162 | 0.00% |
| 2025-11-14 | 3.66 | 3.70 | 3.65 | 3.67 | 3.53 | qfq | 16,567,470 | 61,096,762 | -0.27% |
| 2025-11-13 | 3.64 | 3.69 | 3.61 | 3.68 | 3.54 | qfq | 19,091,150 | 69,855,325 | 1.10% |
| 2025-11-12 | 3.65 | 3.66 | 3.61 | 3.64 | 3.50 | qfq | 14,655,935 | 53,187,266 | -0.27% |
| 2025-11-11 | 3.60 | 3.66 | 3.59 | 3.65 | 3.51 | qfq | 15,870,595 | 57,691,967 | 1.39% |
| 2025-11-10 | 3.56 | 3.60 | 3.54 | 3.60 | 3.46 | qfq | 13,518,250 | 48,318,358 | 1.41% |
| 2025-11-07 | 3.53 | 3.58 | 3.53 | 3.55 | 3.41 | qfq | 13,747,600 | 48,886,319 | 0.28% |
| 2025-11-06 | 3.58 | 3.59 | 3.53 | 3.54 | 3.40 | qfq | 13,678,700 | 48,537,287 | -1.39% |
| 2025-11-05 | 3.47 | 3.60 | 3.45 | 3.59 | 3.45 | qfq | 30,785,799 | 108,944,439 | 3.16% |
| 2025-11-04 | 3.47 | 3.49 | 3.45 | 3.48 | 3.35 | qfq | 12,781,200 | 44,360,089 | 0.00% |
| 2025-11-03 | 3.45 | 3.48 | 3.44 | 3.48 | 3.35 | qfq | 15,407,140 | 53,370,769 | 0.87% |
| 2025-10-31 | 3.41 | 3.46 | 3.40 | 3.45 | 3.32 | qfq | 16,356,400 | 56,299,976 | 0.88% |
| 2025-10-30 | 3.60 | 3.60 | 3.40 | 3.42 | 3.29 | qfq | 55,838,927 | 193,528,830 | -5.79% |
| 2025-10-29 | 3.63 | 3.64 | 3.58 | 3.63 | 3.49 | qfq | 19,700,775 | 71,153,579 | -0.27% |
| 2025-10-28 | 3.65 | 3.68 | 3.63 | 3.64 | 3.50 | qfq | 12,791,900 | 46,681,708 | -0.55% |
| 2025-10-27 | 3.67 | 3.69 | 3.64 | 3.66 | 3.52 | qfq | 16,185,700 | 59,369,218 | -0.27% |
| 2025-10-24 | 3.71 | 3.72 | 3.65 | 3.67 | 3.53 | qfq | 16,724,900 | 61,506,113 | -0.81% |
| 2025-10-23 | 3.71 | 3.72 | 3.64 | 3.70 | 3.56 | qfq | 19,069,100 | 70,151,160 | -0.54% |
| 2025-10-22 | 3.61 | 3.75 | 3.60 | 3.72 | 3.58 | qfq | 35,878,155 | 132,286,551 | 2.48% |
| 2025-10-21 | 3.54 | 3.64 | 3.53 | 3.63 | 3.49 | qfq | 21,679,215 | 78,081,525 | 2.25% |
| 2025-10-20 | 3.55 | 3.58 | 3.52 | 3.55 | 3.41 | qfq | 16,042,200 | 56,817,480 | 0.85% |
| 2025-10-17 | 3.58 | 3.60 | 3.51 | 3.52 | 3.38 | qfq | 15,609,988 | 55,494,457 | -1.95% |
| 2025-10-16 | 3.65 | 3.66 | 3.57 | 3.59 | 3.45 | qfq | 17,634,229 | 63,437,997 | -1.91% |
| 2025-10-15 | 3.64 | 3.67 | 3.62 | 3.66 | 3.52 | qfq | 16,354,700 | 59,587,610 | 0.55% |
| 2025-10-14 | 3.60 | 3.70 | 3.60 | 3.64 | 3.50 | qfq | 25,193,543 | 91,730,271 | 1.11% |
| 2025-10-13 | 3.55 | 3.61 | 3.49 | 3.60 | 3.46 | qfq | 27,433,911 | 97,508,785 | -1.64% |
| 2025-10-10 | 3.60 | 3.71 | 3.59 | 3.66 | 3.52 | qfq | 29,418,100 | 107,991,028 | 1.10% |
| 2025-10-09 | 3.61 | 3.64 | 3.57 | 3.62 | 3.48 | qfq | 26,662,707 | 95,960,409 | 0.28% |
| 2025-09-30 | 3.69 | 3.71 | 3.59 | 3.61 | 3.47 | qfq | 31,836,050 | 115,597,566 | -2.43% |
| 2025-09-29 | 3.78 | 3.78 | 3.67 | 3.70 | 3.56 | qfq | 35,371,650 | 130,912,317 | -2.12% |
| 2025-09-26 | 3.78 | 3.81 | 3.67 | 3.78 | 3.63 | qfq | 46,017,475 | 172,351,794 | 0.27% |
| 2025-09-25 | 3.81 | 3.91 | 3.76 | 3.77 | 3.63 | qfq | 54,636,310 | 208,386,998 | -2.08% |
| 2025-09-24 | 3.73 | 4.04 | 3.69 | 3.85 | 3.70 | qfq | 107,934,804 | 418,474,760 | 3.77% |
| 2025-09-23 | 3.68 | 3.73 | 3.54 | 3.71 | 3.57 | qfq | 61,425,540 | 223,512,930 | 1.37% |
| 2025-09-22 | 3.55 | 3.85 | 3.55 | 3.66 | 3.52 | qfq | 70,572,454 | 260,053,018 | 3.39% |
| 2025-09-19 | 3.58 | 3.59 | 3.48 | 3.54 | 3.40 | qfq | 28,746,900 | 101,376,441 | -1.12% |
| 2025-09-18 | 3.64 | 3.69 | 3.56 | 3.58 | 3.44 | qfq | 37,608,263 | 136,413,304 | -1.65% |
| 2025-09-17 | 3.60 | 3.65 | 3.59 | 3.64 | 3.50 | qfq | 26,407,528 | 95,718,241 | 0.83% |
| 2025-09-16 | 3.57 | 3.62 | 3.56 | 3.61 | 3.47 | qfq | 33,173,313 | 119,170,319 | 0.84% |
| 2025-09-15 | 3.59 | 3.61 | 3.53 | 3.58 | 3.44 | qfq | 20,356,700 | 72,474,894 | 0.00% |
| 2025-09-12 | 3.52 | 3.60 | 3.50 | 3.58 | 3.44 | qfq | 31,357,568 | 111,845,358 | 1.70% |
| 2025-09-11 | 3.46 | 3.53 | 3.42 | 3.52 | 3.38 | qfq | 26,234,305 | 91,490,327 | 1.73% |
| 2025-09-10 | 3.45 | 3.47 | 3.43 | 3.46 | 3.33 | qfq | 12,132,958 | 41,866,690 | 0.29% |
| 2025-09-09 | 3.45 | 3.46 | 3.42 | 3.45 | 3.32 | qfq | 12,971,500 | 44,636,455 | -0.29% |
| 2025-09-08 | 3.42 | 3.48 | 3.39 | 3.46 | 3.33 | qfq | 17,759,300 | 61,356,457 | 1.17% |
| 2025-09-05 | 3.40 | 3.42 | 3.36 | 3.42 | 3.29 | qfq | 12,202,901 | 41,414,745 | 0.59% |
| 2025-09-04 | 3.36 | 3.41 | 3.35 | 3.40 | 3.27 | qfq | 14,843,475 | 50,245,201 | 0.89% |
| 2025-09-03 | 3.44 | 3.46 | 3.36 | 3.37 | 3.24 | qfq | 12,977,702 | 44,067,145 | -2.32% |
| 2025-09-02 | 3.44 | 3.46 | 3.37 | 3.45 | 3.32 | qfq | 22,198,700 | 75,805,762 | 0.29% |
| 2025-09-01 | 3.45 | 3.48 | 3.42 | 3.44 | 3.31 | qfq | 21,262,557 | 73,239,847 | -0.86% |
| 2025-08-29 | 3.45 | 3.53 | 3.40 | 3.47 | 3.34 | qfq | 23,822,975 | 82,232,632 | 0.87% |
| 2025-08-28 | 3.44 | 3.48 | 3.35 | 3.44 | 3.31 | qfq | 21,979,066 | 75,035,272 | 0.00% |
| 2025-08-27 | 3.55 | 3.57 | 3.43 | 3.44 | 3.31 | qfq | 27,553,960 | 96,343,225 | -3.10% |
| 2025-08-26 | 3.53 | 3.56 | 3.51 | 3.55 | 3.41 | qfq | 17,885,654 | 63,422,617 | 0.28% |
| 2025-08-25 | 3.56 | 3.57 | 3.51 | 3.54 | 3.40 | qfq | 17,250,112 | 61,031,922 | -0.28% |
| 2025-08-22 | 3.54 | 3.55 | 3.49 | 3.55 | 3.41 | qfq | 16,959,500 | 59,757,993 | 0.28% |
| 2025-08-21 | 3.55 | 3.57 | 3.52 | 3.54 | 3.40 | qfq | 15,483,308 | 54,828,049 | -0.28% |
| 2025-08-20 | 3.49 | 3.55 | 3.46 | 3.55 | 3.41 | qfq | 19,862,019 | 69,965,674 | 1.72% |
| 2025-08-19 | 3.47 | 3.50 | 3.46 | 3.49 | 3.36 | qfq | 16,424,100 | 57,267,108 | 0.87% |
| 2025-08-18 | 3.45 | 3.48 | 3.43 | 3.46 | 3.33 | qfq | 14,681,087 | 50,738,942 | 0.58% |
| 2025-08-15 | 3.40 | 3.45 | 3.39 | 3.44 | 3.31 | qfq | 12,000,657 | 41,202,806 | 0.88% |
| 2025-08-14 | 3.49 | 3.50 | 3.40 | 3.41 | 3.28 | qfq | 17,954,693 | 61,904,062 | -2.29% |
| 2025-08-13 | 3.45 | 3.51 | 3.45 | 3.49 | 3.36 | qfq | 16,799,200 | 58,496,158 | 0.87% |
| 2025-08-12 | 3.45 | 3.47 | 3.44 | 3.46 | 3.33 | qfq | 10,652,700 | 36,812,219 | 0.29% |
| 2025-08-11 | 3.43 | 3.46 | 3.41 | 3.45 | 3.32 | qfq | 13,684,650 | 47,042,444 | 0.58% |
| 2025-08-08 | 3.40 | 3.44 | 3.38 | 3.43 | 3.30 | qfq | 13,116,600 | 44,721,584 | 0.59% |
| 2025-08-07 | 3.40 | 3.41 | 3.38 | 3.41 | 3.28 | qfq | 11,658,200 | 39,612,471 | 0.29% |
| 2025-08-06 | 3.40 | 3.41 | 3.37 | 3.40 | 3.27 | qfq | 13,202,700 | 44,740,028 | 0.00% |
| 2025-08-05 | 3.37 | 3.44 | 3.36 | 3.40 | 3.27 | qfq | 23,108,400 | 78,735,491 | 0.89% |
| 2025-08-04 | 3.33 | 3.38 | 3.32 | 3.37 | 3.24 | qfq | 12,274,467 | 41,155,690 | 0.60% |
| 2025-08-01 | 3.33 | 3.37 | 3.33 | 3.35 | 3.22 | qfq | 13,194,950 | 44,185,354 | 0.30% |
| 2025-07-31 | 3.39 | 3.40 | 3.32 | 3.34 | 3.21 | qfq | 19,063,457 | 63,967,229 | -1.47% |
| 2025-07-30 | 3.39 | 3.41 | 3.37 | 3.39 | 3.26 | qfq | 15,349,100 | 52,096,840 | -0.29% |
| 2025-07-29 | 3.44 | 3.45 | 3.37 | 3.40 | 3.27 | qfq | 20,739,511 | 70,367,292 | -1.45% |
| 2025-07-28 | 3.46 | 3.47 | 3.43 | 3.45 | 3.32 | qfq | 17,875,700 | 61,539,272 | 0.00% |
| 2025-07-25 | 3.52 | 3.55 | 3.45 | 3.45 | 3.32 | qfq | 32,064,416 | 111,683,644 | -2.27% |
| 2025-07-24 | 3.53 | 3.57 | 3.49 | 3.53 | 3.39 | qfq | 46,038,728 | 163,012,931 | -1.40% |
| 2025-07-23 | 3.54 | 3.72 | 3.53 | 3.58 | 3.44 | qfq | 79,756,427 | 288,166,216 | 3.77% |
| 2025-07-22 | 3.45 | 3.46 | 3.40 | 3.45 | 3.32 | qfq | 17,071,901 | 58,653,100 | 0.29% |
| 2025-07-21 | 3.36 | 3.45 | 3.35 | 3.44 | 3.31 | qfq | 20,208,820 | 69,049,336 | 2.38% |
| 2025-07-18 | 3.37 | 3.38 | 3.35 | 3.36 | 3.23 | qfq | 10,698,270 | 35,950,688 | -0.30% |
| 2025-07-17 | 3.37 | 3.38 | 3.34 | 3.37 | 3.24 | qfq | 11,319,275 | 38,071,937 | 0.00% |
| 2025-07-16 | 3.37 | 3.38 | 3.34 | 3.37 | 3.24 | qfq | 11,147,690 | 37,502,928 | 0.30% |
| 2025-07-15 | 3.39 | 3.40 | 3.31 | 3.36 | 3.23 | qfq | 14,531,300 | 48,687,277 | -1.18% |
| 2025-07-14 | 3.39 | 3.40 | 3.37 | 3.40 | 3.27 | qfq | 10,639,600 | 36,056,729 | 0.59% |
| 2025-07-11 | 3.40 | 3.40 | 3.36 | 3.38 | 3.25 | qfq | 11,607,000 | 39,238,343 | -0.59% |
| 2025-07-10 | 3.37 | 3.40 | 3.36 | 3.40 | 3.27 | qfq | 12,771,300 | 43,219,557 | 0.59% |
| 2025-07-09 | 3.39 | 3.40 | 3.36 | 3.38 | 3.25 | qfq | 12,081,250 | 40,809,113 | 0.00% |
| 2025-07-08 | 3.38 | 3.39 | 3.37 | 3.38 | 3.25 | qfq | 11,291,016 | 38,146,165 | 0.00% |
| 2025-07-07 | 3.33 | 3.41 | 3.32 | 3.38 | 3.25 | qfq | 14,943,581 | 50,320,350 | 1.20% |
| 2025-07-04 | 3.37 | 3.38 | 3.33 | 3.34 | 3.21 | qfq | 11,079,400 | 37,137,958 | -1.18% |
| 2025-07-03 | 3.35 | 3.39 | 3.33 | 3.38 | 3.25 | qfq | 15,587,331 | 52,424,037 | 1.50% |
| 2025-07-02 | 3.34 | 3.34 | 3.31 | 3.33 | 3.20 | qfq | 12,402,000 | 41,236,632 | 0.00% |
| 2025-07-01 | 3.29 | 3.33 | 3.29 | 3.33 | 3.20 | qfq | 16,334,400 | 54,144,369 | 1.52% |
| 2025-06-30 | 3.26 | 3.29 | 3.23 | 3.28 | 3.15 | qfq | 15,476,856 | 50,529,765 | 1.23% |
| 2025-06-27 | 3.22 | 3.25 | 3.21 | 3.24 | 3.12 | qfq | 8,795,200 | 28,436,947 | 0.62% |
| 2025-06-26 | 3.24 | 3.25 | 3.21 | 3.22 | 3.10 | qfq | 10,579,200 | 34,175,549 | -0.62% |
| 2025-06-25 | 3.24 | 3.25 | 3.21 | 3.24 | 3.12 | qfq | 9,320,100 | 30,104,126 | 0.31% |
| 2025-06-24 | 3.18 | 3.23 | 3.17 | 3.23 | 3.11 | qfq | 9,073,000 | 29,140,302 | 1.89% |
| 2025-06-23 | 3.13 | 3.18 | 3.11 | 3.17 | 3.05 | qfq | 7,049,650 | 22,214,923 | 0.32% |
| 2025-06-20 | 3.15 | 3.18 | 3.13 | 3.16 | 3.04 | qfq | 9,935,150 | 31,370,430 | 0.00% |
| 2025-06-19 | 3.20 | 3.21 | 3.14 | 3.16 | 3.04 | qfq | 11,210,251 | 35,489,898 | -1.56% |
| 2025-06-18 | 3.24 | 3.24 | 3.18 | 3.21 | 3.09 | qfq | 9,620,550 | 30,831,054 | -0.93% |
| 2025-06-17 | 3.25 | 3.26 | 3.22 | 3.24 | 3.12 | qfq | 8,962,100 | 29,031,400 | -0.31% |
| 2025-06-16 | 3.26 | 3.27 | 3.22 | 3.25 | 3.13 | qfq | 13,314,436 | 43,161,127 | 0.00% |
| 2025-06-13 | 3.31 | 3.32 | 3.23 | 3.25 | 3.13 | qfq | 20,261,018 | 66,309,607 | -5.80% |
| 2025-06-12 | 3.43 | 3.47 | 3.41 | 3.45 | 3.18 | qfq | 19,372,132 | 66,629,039 | 0.29% |
| 2025-06-11 | 3.45 | 3.47 | 3.42 | 3.44 | 3.17 | qfq | 16,233,362 | 55,839,203 | -0.86% |
| 2025-06-10 | 3.43 | 3.51 | 3.39 | 3.47 | 3.20 | qfq | 36,289,973 | 125,318,956 | 0.87% |
| 2025-06-09 | 3.34 | 3.47 | 3.32 | 3.44 | 3.17 | qfq | 34,278,978 | 116,279,311 | 3.30% |
| 2025-06-06 | 3.28 | 3.34 | 3.26 | 3.33 | 3.07 | qfq | 22,197,628 | 73,334,170 | 2.15% |
| 2025-06-05 | 3.28 | 3.29 | 3.25 | 3.26 | 3.01 | qfq | 11,047,450 | 36,104,582 | -0.61% |
| 2025-06-04 | 3.25 | 3.28 | 3.24 | 3.28 | 3.03 | qfq | 10,888,913 | 35,544,416 | 1.23% |
| 2025-06-03 | 3.23 | 3.26 | 3.21 | 3.24 | 2.99 | qfq | 12,705,316 | 41,169,964 | 0.00% |
| 2025-05-30 | 3.26 | 3.27 | 3.22 | 3.24 | 2.99 | qfq | 11,959,400 | 38,772,784 | -0.61% |
| 2025-05-29 | 3.23 | 3.28 | 3.23 | 3.26 | 3.01 | qfq | 9,922,212 | 32,377,658 | 0.62% |
| 2025-05-28 | 3.26 | 3.27 | 3.22 | 3.24 | 2.99 | qfq | 9,425,017 | 30,575,726 | -0.61% |
| 2025-05-27 | 3.22 | 3.26 | 3.21 | 3.26 | 3.01 | qfq | 11,093,100 | 35,948,896 | 0.93% |
| 2025-05-26 | 3.19 | 3.24 | 3.19 | 3.23 | 2.98 | qfq | 13,193,262 | 42,427,122 | 1.25% |
| 2025-05-23 | 3.24 | 3.26 | 3.18 | 3.19 | 2.94 | qfq | 14,061,500 | 45,269,955 | -1.54% |
| 2025-05-22 | 3.27 | 3.30 | 3.23 | 3.24 | 2.99 | qfq | 15,822,400 | 51,572,975 | -1.22% |
| 2025-05-21 | 3.29 | 3.29 | 3.26 | 3.28 | 3.03 | qfq | 9,157,900 | 29,979,434 | -0.30% |
| 2025-05-20 | 3.26 | 3.29 | 3.24 | 3.29 | 3.04 | qfq | 11,809,800 | 38,667,807 | 1.23% |
| 2025-05-19 | 3.21 | 3.26 | 3.20 | 3.25 | 3.00 | qfq | 14,000,300 | 45,266,837 | 1.25% |
| 2025-05-16 | 3.21 | 3.23 | 3.20 | 3.21 | 2.96 | qfq | 12,255,400 | 39,424,070 | 0.00% |
| 2025-05-15 | 3.22 | 3.23 | 3.19 | 3.21 | 2.96 | qfq | 14,756,800 | 47,382,165 | -0.31% |
| 2025-05-14 | 3.21 | 3.22 | 3.17 | 3.22 | 2.97 | qfq | 16,771,200 | 53,558,407 | 0.00% |
| 2025-05-13 | 3.26 | 3.27 | 3.20 | 3.22 | 2.97 | qfq | 16,464,251 | 53,200,770 | 0.31% |
| 2025-05-12 | 3.22 | 3.23 | 3.19 | 3.21 | 2.96 | qfq | 15,674,151 | 50,223,804 | 0.31% |
| 2025-05-09 | 3.22 | 3.22 | 3.18 | 3.20 | 2.95 | qfq | 18,298,419 | 58,609,723 | -0.62% |
| 2025-05-08 | 3.20 | 3.22 | 3.17 | 3.22 | 2.97 | qfq | 18,304,871 | 58,641,287 | 0.63% |
| 2025-05-07 | 3.19 | 3.24 | 3.17 | 3.20 | 2.95 | qfq | 19,479,002 | 62,389,811 | 0.63% |
| 2025-05-06 | 3.17 | 3.19 | 3.16 | 3.18 | 2.93 | qfq | 23,654,300 | 75,033,284 | 0.95% |
| 2025-04-30 | 3.14 | 3.19 | 3.13 | 3.15 | 2.91 | qfq | 15,513,300 | 49,074,709 | 0.64% |
| 2025-04-29 | 3.09 | 3.14 | 3.08 | 3.13 | 2.89 | qfq | 9,908,000 | 30,958,696 | 0.97% |
| 2025-04-28 | 3.17 | 3.18 | 3.08 | 3.10 | 2.86 | qfq | 13,119,431 | 40,748,488 | -1.90% |
| 2025-04-25 | 3.12 | 3.18 | 3.11 | 3.16 | 2.92 | qfq | 12,313,937 | 38,830,033 | 1.61% |
| 2025-04-24 | 3.12 | 3.15 | 3.09 | 3.11 | 2.87 | qfq | 13,827,600 | 43,085,125 | -0.32% |
| 2025-04-23 | 3.11 | 3.15 | 3.11 | 3.12 | 2.88 | qfq | 15,688,900 | 49,064,656 | 0.32% |
| 2025-04-22 | 3.16 | 3.20 | 3.07 | 3.11 | 2.87 | qfq | 24,802,015 | 77,219,025 | 1.63% |
| 2025-04-21 | 3.01 | 3.06 | 2.99 | 3.06 | 2.82 | qfq | 10,042,200 | 30,459,816 | 1.66% |
| 2025-04-18 | 3.00 | 3.02 | 2.97 | 3.01 | 2.78 | qfq | 8,484,700 | 25,401,674 | 0.67% |
| 2025-04-17 | 2.97 | 3.02 | 2.94 | 2.99 | 2.76 | qfq | 10,498,277 | 31,461,281 | 0.67% |
| 2025-04-16 | 3.00 | 3.01 | 2.92 | 2.97 | 2.74 | qfq | 12,079,539 | 35,811,523 | -1.33% |
| 2025-04-15 | 3.00 | 3.02 | 2.98 | 3.01 | 2.78 | qfq | 10,287,519 | 30,839,642 | 0.33% |
| 2025-04-14 | 2.99 | 3.02 | 2.98 | 3.00 | 2.77 | qfq | 13,558,662 | 40,661,686 | 2.04% |
| 2025-04-11 | 2.94 | 2.97 | 2.91 | 2.94 | 2.71 | qfq | 14,368,800 | 42,401,292 | -0.34% |
| 2025-04-10 | 2.94 | 3.01 | 2.94 | 2.95 | 2.72 | qfq | 21,294,807 | 63,258,410 | 2.08% |
| 2025-04-09 | 2.84 | 2.91 | 2.68 | 2.89 | 2.67 | qfq | 27,711,900 | 77,700,568 | 1.05% |
| 2025-04-08 | 3.00 | 3.01 | 2.81 | 2.86 | 2.64 | qfq | 36,421,250 | 105,307,604 | -5.61% |
| 2025-04-07 | 3.20 | 3.20 | 3.03 | 3.03 | 2.80 | qfq | 21,104,000 | 64,675,139 | -10.09% |
| 2025-04-03 | 3.34 | 3.38 | 3.32 | 3.37 | 3.11 | qfq | 12,358,400 | 41,382,172 | 0.30% |
| 2025-04-02 | 3.32 | 3.40 | 3.32 | 3.36 | 3.10 | qfq | 13,584,500 | 45,672,721 | 0.60% |
| 2025-04-01 | 3.31 | 3.36 | 3.31 | 3.34 | 3.08 | qfq | 12,673,700 | 42,339,603 | 0.91% |
| 2025-03-31 | 3.31 | 3.35 | 3.27 | 3.31 | 3.05 | qfq | 17,554,500 | 57,968,404 | -0.60% |
| 2025-03-28 | 3.43 | 3.44 | 3.32 | 3.33 | 3.07 | qfq | 18,943,937 | 63,671,096 | -2.63% |
| 2025-03-27 | 3.43 | 3.46 | 3.38 | 3.42 | 3.16 | qfq | 14,267,200 | 48,822,268 | -1.16% |
| 2025-03-26 | 3.39 | 3.46 | 3.39 | 3.46 | 3.19 | qfq | 17,726,637 | 60,982,632 | 1.47% |
| 2025-03-25 | 3.39 | 3.45 | 3.37 | 3.41 | 3.15 | qfq | 22,843,000 | 77,843,004 | 0.89% |
| 2025-03-24 | 3.51 | 3.53 | 3.34 | 3.38 | 3.12 | qfq | 35,977,762 | 123,002,653 | -3.70% |
| 2025-03-21 | 3.52 | 3.60 | 3.49 | 3.51 | 3.24 | qfq | 28,705,900 | 101,840,334 | -0.57% |
| 2025-03-20 | 3.47 | 3.55 | 3.46 | 3.53 | 3.26 | qfq | 25,603,943 | 89,911,438 | 1.73% |
| 2025-03-19 | 3.50 | 3.53 | 3.46 | 3.47 | 3.20 | qfq | 18,842,200 | 65,778,489 | -0.86% |
| 2025-03-18 | 3.48 | 3.50 | 3.44 | 3.50 | 3.23 | qfq | 16,812,706 | 58,304,723 | 0.86% |
| 2025-03-17 | 3.49 | 3.52 | 3.46 | 3.47 | 3.20 | qfq | 21,493,296 | 74,857,619 | -0.57% |
| 2025-03-14 | 3.39 | 3.50 | 3.39 | 3.49 | 3.22 | qfq | 38,042,650 | 131,917,627 | 2.95% |
| 2025-03-13 | 3.37 | 3.39 | 3.34 | 3.39 | 3.13 | qfq | 21,426,606 | 72,191,571 | 0.59% |
| 2025-03-12 | 3.36 | 3.39 | 3.34 | 3.37 | 3.11 | qfq | 19,327,309 | 64,979,603 | 0.60% |
| 2025-03-11 | 3.32 | 3.36 | 3.30 | 3.35 | 3.09 | qfq | 13,224,074 | 44,084,024 | 0.00% |
| 2025-03-10 | 3.36 | 3.38 | 3.32 | 3.35 | 3.09 | qfq | 14,846,087 | 49,773,339 | -0.30% |
| 2025-03-07 | 3.37 | 3.40 | 3.34 | 3.36 | 3.10 | qfq | 18,926,300 | 63,820,029 | -0.30% |
| 2025-03-06 | 3.34 | 3.37 | 3.31 | 3.37 | 3.11 | qfq | 17,454,615 | 58,494,569 | 1.20% |
| 2025-03-05 | 3.36 | 3.36 | 3.29 | 3.33 | 3.07 | qfq | 15,435,912 | 51,233,417 | -0.89% |
| 2025-03-04 | 3.33 | 3.37 | 3.30 | 3.36 | 3.10 | qfq | 14,724,644 | 49,272,484 | 0.60% |
| 2025-03-03 | 3.36 | 3.39 | 3.31 | 3.34 | 3.08 | qfq | 19,897,600 | 66,889,341 | -0.30% |
| 2025-02-28 | 3.43 | 3.44 | 3.34 | 3.35 | 3.09 | qfq | 23,660,400 | 80,164,429 | -2.90% |
| 2025-02-27 | 3.44 | 3.48 | 3.40 | 3.45 | 3.18 | qfq | 23,548,500 | 80,917,183 | -0.29% |
| 2025-02-26 | 3.44 | 3.47 | 3.43 | 3.46 | 3.19 | qfq | 20,841,500 | 71,880,839 | 0.58% |
| 2025-02-25 | 3.44 | 3.47 | 3.42 | 3.44 | 3.17 | qfq | 18,739,200 | 64,592,749 | -0.86% |
| 2025-02-24 | 3.50 | 3.51 | 3.44 | 3.47 | 3.20 | qfq | 29,853,397 | 103,562,440 | -0.86% |
| 2025-02-21 | 3.45 | 3.50 | 3.42 | 3.50 | 3.23 | qfq | 34,640,000 | 120,361,985 | 0.86% |
| 2025-02-20 | 3.44 | 3.48 | 3.40 | 3.47 | 3.20 | qfq | 32,522,100 | 111,734,098 | 0.29% |
| 2025-02-19 | 3.37 | 3.46 | 3.37 | 3.46 | 3.19 | qfq | 34,634,378 | 118,866,873 | 1.76% |
| 2025-02-18 | 3.49 | 3.53 | 3.36 | 3.40 | 3.14 | qfq | 42,652,600 | 147,185,844 | -2.58% |
| 2025-02-17 | 3.47 | 3.54 | 3.47 | 3.49 | 3.22 | qfq | 39,057,636 | 136,614,584 | 0.58% |
| 2025-02-14 | 3.54 | 3.56 | 3.46 | 3.47 | 3.20 | qfq | 49,401,772 | 172,356,023 | -2.25% |
| 2025-02-13 | 3.66 | 3.68 | 3.54 | 3.55 | 3.27 | qfq | 62,720,607 | 224,558,362 | -3.27% |
| 2025-02-12 | 3.63 | 3.71 | 3.61 | 3.67 | 3.39 | qfq | 67,888,871 | 248,333,678 | -0.27% |
| 2025-02-11 | 3.73 | 3.83 | 3.66 | 3.68 | 3.39 | qfq | 91,551,051 | 341,715,373 | -0.54% |
| 2025-02-10 | 3.80 | 3.82 | 3.68 | 3.70 | 3.41 | qfq | 121,196,448 | 451,147,336 | -4.39% |
| 2025-02-07 | 3.67 | 4.11 | 3.67 | 3.87 | 3.57 | qfq | 171,040,648 | 662,230,108 | 1.57% |
| 2025-02-06 | 4.18 | 4.18 | 3.75 | 3.81 | 3.51 | qfq | 211,079,595 | 838,455,960 | -2.56% |
| 2025-02-05 | 3.91 | 3.91 | 3.80 | 3.91 | 3.61 | qfq | 92,801,433 | 361,965,288 | 10.14% |
| 2025-01-27 | 3.55 | 3.55 | 3.46 | 3.55 | 3.27 | qfq | 58,515,049 | 207,370,494 | 9.91% |
| 2025-01-24 | 3.20 | 3.26 | 3.17 | 3.23 | 2.98 | qfq | 12,128,027 | 39,009,405 | 0.62% |
| 2025-01-23 | 3.25 | 3.28 | 3.21 | 3.21 | 2.96 | qfq | 15,274,500 | 49,578,411 | 0.00% |
| 2025-01-22 | 3.21 | 3.33 | 3.12 | 3.21 | 2.96 | qfq | 17,120,615 | 55,603,350 | -0.93% |
| 2025-01-21 | 3.17 | 3.30 | 3.16 | 3.24 | 2.99 | qfq | 17,875,800 | 57,766,325 | 2.21% |
| 2025-01-20 | 3.18 | 3.20 | 3.12 | 3.17 | 2.92 | qfq | 11,443,050 | 36,283,534 | 0.63% |
| 2025-01-17 | 3.18 | 3.18 | 3.12 | 3.15 | 2.91 | qfq | 9,717,150 | 30,577,798 | -0.94% |
| 2025-01-16 | 3.09 | 3.22 | 3.09 | 3.18 | 2.93 | qfq | 17,920,845 | 56,939,517 | 2.91% |
| 2025-01-15 | 3.09 | 3.12 | 3.06 | 3.09 | 2.85 | qfq | 15,552,607 | 48,055,534 | 0.00% |
| 2025-01-14 | 2.99 | 3.10 | 2.98 | 3.09 | 2.85 | qfq | 15,516,684 | 47,234,064 | 3.34% |
| 2025-01-13 | 2.98 | 2.99 | 2.88 | 2.99 | 2.76 | qfq | 17,213,300 | 50,731,953 | 0.34% |
| 2025-01-10 | 3.15 | 3.15 | 2.97 | 2.98 | 2.75 | qfq | 18,250,200 | 55,654,197 | -3.87% |
| 2025-01-09 | 3.09 | 3.18 | 3.05 | 3.10 | 2.86 | qfq | 20,435,100 | 64,036,463 | 0.00% |
| 2025-01-08 | 3.19 | 3.19 | 3.01 | 3.10 | 2.86 | qfq | 29,612,800 | 91,158,367 | -2.82% |
| 2025-01-07 | 3.22 | 3.23 | 3.10 | 3.19 | 2.94 | qfq | 29,254,150 | 91,947,000 | 0.31% |
| 2025-01-06 | 3.21 | 3.30 | 3.05 | 3.18 | 2.93 | qfq | 48,232,289 | 154,298,691 | -3.05% |
| 2025-01-03 | 3.38 | 3.45 | 3.26 | 3.28 | 3.03 | qfq | 87,298,935 | 290,807,913 | -6.55% |
| 2025-01-02 | 3.28 | 3.60 | 3.26 | 3.51 | 3.24 | qfq | 94,084,433 | 333,979,758 | 7.34% |
| 2024-12-31 | 3.35 | 3.43 | 3.26 | 3.27 | 3.02 | qfq | 16,709,756 | 55,569,188 | -2.39% |
| 2024-12-30 | 3.55 | 3.55 | 3.34 | 3.35 | 3.09 | qfq | 23,269,100 | 79,292,170 | -0.59% |
| 2024-12-27 | 3.33 | 3.38 | 3.30 | 3.37 | 3.11 | qfq | 12,479,800 | 41,948,966 | 1.20% |
| 2024-12-26 | 3.32 | 3.37 | 3.30 | 3.33 | 3.07 | qfq | 8,572,110 | 28,610,644 | 0.00% |
| 2024-12-25 | 3.34 | 3.36 | 3.24 | 3.33 | 3.07 | qfq | 15,172,450 | 50,077,862 | -0.60% |
| 2024-12-24 | 3.28 | 3.37 | 3.28 | 3.35 | 3.09 | qfq | 13,521,162 | 45,120,108 | 1.82% |
| 2024-12-23 | 3.41 | 3.43 | 3.28 | 3.29 | 3.04 | qfq | 15,137,000 | 50,465,577 | -3.80% |
| 2024-12-20 | 3.40 | 3.46 | 3.39 | 3.42 | 3.16 | qfq | 10,194,463 | 34,996,435 | 0.59% |
| 2024-12-19 | 3.43 | 3.44 | 3.32 | 3.40 | 3.14 | qfq | 14,216,455 | 47,941,216 | -0.87% |
| 2024-12-18 | 3.40 | 3.47 | 3.38 | 3.43 | 3.16 | qfq | 11,685,850 | 40,078,517 | 1.18% |
| 2024-12-17 | 3.52 | 3.54 | 3.38 | 3.39 | 3.13 | qfq | 17,340,950 | 59,367,456 | -4.24% |
| 2024-12-16 | 3.53 | 3.58 | 3.50 | 3.54 | 3.27 | qfq | 14,473,557 | 51,319,121 | 1.43% |
| 2024-12-13 | 3.54 | 3.59 | 3.49 | 3.49 | 3.22 | qfq | 15,241,100 | 53,736,176 | -2.24% |
| 2024-12-12 | 3.53 | 3.58 | 3.51 | 3.57 | 3.29 | qfq | 18,569,850 | 66,015,095 | 1.13% |
| 2024-12-11 | 3.46 | 3.54 | 3.43 | 3.53 | 3.26 | qfq | 15,967,401 | 56,073,746 | 2.02% |
| 2024-12-10 | 3.54 | 3.58 | 3.45 | 3.46 | 3.19 | qfq | 13,782,200 | 48,166,891 | -0.29% |
| 2024-12-09 | 3.47 | 3.50 | 3.42 | 3.47 | 3.20 | qfq | 13,726,600 | 47,548,048 | 0.29% |
| 2024-12-06 | 3.40 | 3.47 | 3.38 | 3.46 | 3.19 | qfq | 16,856,188 | 57,918,254 | 2.06% |
| 2024-12-05 | 3.36 | 3.39 | 3.35 | 3.39 | 3.13 | qfq | 9,220,950 | 31,120,211 | 0.89% |
| 2024-12-04 | 3.44 | 3.44 | 3.35 | 3.36 | 3.10 | qfq | 10,493,323 | 35,575,515 | -2.33% |
| 2024-12-03 | 3.43 | 3.45 | 3.40 | 3.44 | 3.17 | qfq | 14,630,146 | 50,121,849 | 0.29% |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.43 | 3.16 | qfq | 17,676,718 | 60,107,632 | 2.08% |
| 2024-11-29 | 3.31 | 3.37 | 3.31 | 3.36 | 3.10 | qfq | 12,783,700 | 42,775,717 | 1.20% |
| 2024-11-28 | 3.26 | 3.35 | 3.26 | 3.32 | 3.06 | qfq | 16,437,893 | 54,491,432 | 1.84% |
| 2024-11-27 | 3.21 | 3.26 | 3.14 | 3.26 | 3.01 | qfq | 13,123,700 | 41,926,976 | 0.93% |
| 2024-11-26 | 3.21 | 3.27 | 3.21 | 3.23 | 2.98 | qfq | 8,368,531 | 27,114,320 | 0.31% |
| 2024-11-25 | 3.19 | 3.25 | 3.16 | 3.22 | 2.97 | qfq | 10,902,800 | 34,987,406 | 1.26% |
| 2024-11-22 | 3.26 | 3.31 | 3.17 | 3.18 | 2.93 | qfq | 15,534,052 | 50,666,495 | -2.75% |
| 2024-11-21 | 3.26 | 3.27 | 3.23 | 3.27 | 3.02 | qfq | 10,410,405 | 33,886,156 | 0.31% |
| 2024-11-20 | 3.26 | 3.29 | 3.24 | 3.26 | 3.01 | qfq | 8,702,000 | 28,377,368 | -0.31% |
| 2024-11-19 | 3.25 | 3.28 | 3.17 | 3.27 | 3.02 | qfq | 14,759,000 | 47,582,770 | 0.93% |
| 2024-11-18 | 3.23 | 3.31 | 3.21 | 3.24 | 2.99 | qfq | 12,469,750 | 40,611,799 | 0.31% |
| 2024-11-15 | 3.28 | 3.33 | 3.23 | 3.23 | 2.98 | qfq | 12,959,179 | 42,519,268 | -1.52% |
| 2024-11-14 | 3.39 | 3.41 | 3.28 | 3.28 | 3.03 | qfq | 19,290,000 | 64,094,218 | -3.24% |
| 2024-11-13 | 3.27 | 3.43 | 3.20 | 3.39 | 3.13 | qfq | 34,914,517 | 115,801,045 | 3.99% |
| 2024-11-12 | 3.30 | 3.31 | 3.24 | 3.26 | 3.01 | qfq | 16,909,769 | 55,251,311 | -0.91% |
| 2024-11-11 | 3.24 | 3.29 | 3.21 | 3.29 | 3.04 | qfq | 18,838,607 | 61,263,495 | 1.54% |
| 2024-11-08 | 3.26 | 3.29 | 3.21 | 3.24 | 2.99 | qfq | 15,730,478 | 50,974,228 | -0.31% |
| 2024-11-07 | 3.13 | 3.25 | 3.13 | 3.25 | 3.00 | qfq | 19,596,657 | 62,989,953 | 3.17% |
| 2024-11-06 | 3.15 | 3.17 | 3.11 | 3.15 | 2.91 | qfq | 16,842,105 | 52,934,839 | 0.00% |
| 2024-11-05 | 3.09 | 3.15 | 3.08 | 3.15 | 2.91 | qfq | 18,584,192 | 58,031,024 | 1.94% |
| 2024-11-04 | 3.08 | 3.11 | 3.06 | 3.09 | 2.85 | qfq | 13,425,901 | 41,288,477 | 0.32% |
| 2024-11-01 | 3.12 | 3.13 | 3.04 | 3.08 | 2.84 | qfq | 23,082,350 | 71,459,632 | -0.96% |
| 2024-10-31 | 3.06 | 3.14 | 3.06 | 3.11 | 2.87 | qfq | 28,595,842 | 88,880,122 | 0.32% |
| 2024-10-30 | 3.01 | 3.19 | 3.00 | 3.10 | 2.86 | qfq | 42,139,193 | 130,960,121 | 4.38% |
| 2024-10-29 | 3.06 | 3.07 | 2.95 | 2.97 | 2.74 | qfq | 13,662,034 | 40,971,262 | -2.94% |
| 2024-10-28 | 2.95 | 3.06 | 2.95 | 3.06 | 2.82 | qfq | 13,856,343 | 41,745,100 | 3.73% |
| 2024-10-25 | 2.92 | 2.96 | 2.91 | 2.95 | 2.72 | qfq | 10,744,477 | 31,604,541 | 1.03% |
| 2024-10-24 | 2.91 | 2.93 | 2.89 | 2.92 | 2.69 | qfq | 7,131,348 | 20,728,323 | -0.34% |
| 2024-10-23 | 2.90 | 2.96 | 2.89 | 2.93 | 2.70 | qfq | 13,771,801 | 40,366,888 | 1.03% |
| 2024-10-22 | 2.89 | 2.91 | 2.88 | 2.90 | 2.68 | qfq | 9,413,710 | 27,239,950 | 0.00% |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.90 | 2.68 | qfq | 10,540,437 | 30,438,733 | 1.05% |
| 2024-10-18 | 2.84 | 2.91 | 2.81 | 2.87 | 2.65 | qfq | 11,671,552 | 33,361,396 | 1.41% |
| 2024-10-17 | 2.89 | 2.90 | 2.82 | 2.83 | 2.61 | qfq | 11,242,284 | 32,158,730 | -1.74% |
| 2024-10-16 | 2.87 | 2.90 | 2.85 | 2.88 | 2.66 | qfq | 9,292,986 | 26,700,547 | 0.00% |
| 2024-10-15 | 2.90 | 2.97 | 2.86 | 2.88 | 2.66 | qfq | 12,861,831 | 37,388,051 | -0.69% |
| 2024-10-14 | 2.86 | 2.92 | 2.85 | 2.90 | 2.68 | qfq | 13,337,468 | 38,540,807 | 2.47% |
| 2024-10-11 | 2.87 | 2.92 | 2.82 | 2.83 | 2.61 | qfq | 13,102,473 | 37,654,126 | -2.41% |
| 2024-10-10 | 2.87 | 2.94 | 2.83 | 2.90 | 2.68 | qfq | 18,080,613 | 52,407,157 | 1.05% |
| 2024-10-09 | 3.14 | 3.14 | 2.85 | 2.87 | 2.65 | qfq | 29,406,022 | 86,598,961 | -8.89% |
| 2024-10-08 | 3.25 | 3.26 | 3.01 | 3.15 | 2.91 | qfq | 49,824,125 | 157,133,187 | 6.42% |
| 2024-09-30 | 2.81 | 2.97 | 2.77 | 2.96 | 2.73 | qfq | 35,595,391 | 102,399,290 | 8.42% |
| 2024-09-27 | 2.69 | 2.73 | 2.65 | 2.73 | 2.52 | qfq | 15,317,102 | 41,207,911 | 3.41% |
| 2024-09-26 | 2.55 | 2.64 | 2.54 | 2.64 | 2.44 | qfq | 11,641,563 | 30,212,028 | 3.13% |
| 2024-09-25 | 2.54 | 2.62 | 2.54 | 2.56 | 2.36 | qfq | 14,765,267 | 38,142,296 | 1.59% |
| 2024-09-24 | 2.45 | 2.53 | 2.45 | 2.52 | 2.32 | qfq | 8,882,587 | 22,145,157 | 2.86% |
| 2024-09-23 | 2.42 | 2.45 | 2.42 | 2.45 | 2.26 | qfq | 3,441,863 | 8,381,117 | 0.82% |
| 2024-09-20 | 2.47 | 2.47 | 2.41 | 2.43 | 2.24 | qfq | 5,632,105 | 13,682,085 | -1.22% |
| 2024-09-19 | 2.39 | 2.46 | 2.38 | 2.46 | 2.27 | qfq | 6,172,900 | 15,016,895 | 3.36% |
| 2024-09-18 | 2.40 | 2.40 | 2.35 | 2.38 | 2.20 | qfq | 4,584,548 | 10,868,399 | -0.83% |
| 2024-09-13 | 2.42 | 2.43 | 2.40 | 2.40 | 2.21 | qfq | 2,480,200 | 5,986,037 | -0.83% |
| 2024-09-12 | 2.40 | 2.44 | 2.40 | 2.42 | 2.23 | qfq | 3,051,748 | 7,393,822 | 0.41% |
| 2024-09-11 | 2.43 | 2.43 | 2.39 | 2.41 | 2.22 | qfq | 2,890,100 | 6,955,231 | -1.23% |
| 2024-09-10 | 2.43 | 2.44 | 2.39 | 2.44 | 2.25 | qfq | 5,273,348 | 12,737,199 | 0.41% |
| 2024-09-09 | 2.43 | 2.44 | 2.40 | 2.43 | 2.24 | qfq | 6,449,975 | 15,595,303 | 0.41% |
| 2024-09-06 | 2.46 | 2.47 | 2.42 | 2.42 | 2.23 | qfq | 6,487,000 | 15,842,924 | -1.63% |
| 2024-09-05 | 2.46 | 2.47 | 2.45 | 2.46 | 2.27 | qfq | 3,679,087 | 9,046,883 | 0.41% |
| 2024-09-04 | 2.47 | 2.48 | 2.44 | 2.45 | 2.26 | qfq | 5,749,986 | 14,169,082 | -0.81% |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.47 | 2.28 | qfq | 7,655,153 | 19,053,782 | -0.80% |
| 2024-09-02 | 2.57 | 2.58 | 2.48 | 2.49 | 2.30 | qfq | 15,381,400 | 38,954,710 | -3.86% |
| 2024-08-30 | 2.61 | 2.63 | 2.55 | 2.59 | 2.39 | qfq | 19,291,906 | 49,836,778 | -1.15% |
| 2024-08-29 | 2.56 | 2.64 | 2.56 | 2.62 | 2.42 | qfq | 6,864,255 | 17,945,254 | 1.55% |
| 2024-08-28 | 2.62 | 2.64 | 2.58 | 2.58 | 2.38 | qfq | 7,705,800 | 20,071,300 | -1.15% |
| 2024-08-27 | 2.67 | 2.67 | 2.60 | 2.61 | 2.41 | qfq | 4,635,090 | 12,196,797 | -2.25% |
| 2024-08-26 | 2.64 | 2.69 | 2.62 | 2.67 | 2.46 | qfq | 4,720,681 | 12,546,205 | 1.52% |
| 2024-08-23 | 2.65 | 2.66 | 2.61 | 2.63 | 2.43 | qfq | 4,918,650 | 12,963,494 | -0.75% |
| 2024-08-22 | 2.68 | 2.70 | 2.65 | 2.65 | 2.44 | qfq | 3,864,900 | 10,323,496 | -1.12% |
| 2024-08-21 | 2.68 | 2.71 | 2.66 | 2.68 | 2.47 | qfq | 3,475,500 | 9,333,076 | 0.00% |
| 2024-08-20 | 2.72 | 2.73 | 2.67 | 2.68 | 2.47 | qfq | 4,295,818 | 11,572,808 | -1.83% |
| 2024-08-19 | 2.73 | 2.75 | 2.71 | 2.73 | 2.52 | qfq | 4,145,200 | 11,322,098 | 0.00% |
| 2024-08-16 | 2.73 | 2.77 | 2.72 | 2.73 | 2.52 | qfq | 5,661,945 | 15,543,543 | 0.00% |
| 2024-08-15 | 2.71 | 2.74 | 2.69 | 2.73 | 2.52 | qfq | 4,260,200 | 11,585,982 | 0.37% |
| 2024-08-14 | 2.74 | 2.74 | 2.71 | 2.72 | 2.51 | qfq | 2,590,100 | 7,044,002 | -0.73% |
| 2024-08-13 | 2.71 | 2.74 | 2.68 | 2.74 | 2.53 | qfq | 3,788,600 | 10,298,298 | 1.11% |
| 2024-08-12 | 2.72 | 2.73 | 2.69 | 2.71 | 2.50 | qfq | 4,408,600 | 11,963,914 | 0.00% |
| 2024-08-09 | 2.73 | 2.74 | 2.70 | 2.71 | 2.50 | qfq | 4,875,900 | 13,283,892 | -0.37% |
| 2024-08-08 | 2.69 | 2.73 | 2.67 | 2.72 | 2.51 | qfq | 4,096,700 | 11,092,499 | 0.74% |
| 2024-08-07 | 2.71 | 2.72 | 2.68 | 2.70 | 2.49 | qfq | 3,313,700 | 8,935,782 | 0.00% |
| 2024-08-06 | 2.68 | 2.70 | 2.67 | 2.70 | 2.49 | qfq | 4,597,000 | 12,338,966 | 1.50% |
| 2024-08-05 | 2.72 | 2.73 | 2.65 | 2.66 | 2.45 | qfq | 5,637,400 | 15,199,320 | -2.21% |
| 2024-08-02 | 2.74 | 2.76 | 2.71 | 2.72 | 2.51 | qfq | 3,961,000 | 10,843,087 | -1.09% |
| 2024-08-01 | 2.75 | 2.76 | 2.73 | 2.75 | 2.54 | qfq | 4,999,037 | 13,725,448 | 0.00% |
| 2024-07-31 | 2.71 | 2.75 | 2.69 | 2.75 | 2.54 | qfq | 6,600,989 | 18,029,086 | 2.23% |
| 2024-07-30 | 2.68 | 2.70 | 2.67 | 2.69 | 2.48 | qfq | 3,249,000 | 8,736,895 | 0.00% |
| 2024-07-29 | 2.67 | 2.71 | 2.66 | 2.69 | 2.48 | qfq | 4,328,700 | 11,640,586 | 0.75% |
| 2024-07-26 | 2.61 | 2.68 | 2.60 | 2.67 | 2.46 | qfq | 5,308,650 | 14,102,412 | 2.30% |
| 2024-07-25 | 2.57 | 2.63 | 2.56 | 2.61 | 2.41 | qfq | 3,882,450 | 10,059,530 | 1.56% |
| 2024-07-24 | 2.58 | 2.61 | 2.56 | 2.57 | 2.37 | qfq | 5,726,400 | 14,805,564 | -0.77% |
| 2024-07-23 | 2.62 | 2.65 | 2.59 | 2.59 | 2.39 | qfq | 5,710,100 | 14,992,767 | -0.77% |
| 2024-07-22 | 2.61 | 2.63 | 2.60 | 2.61 | 2.41 | qfq | 3,224,600 | 8,422,129 | -0.38% |
| 2024-07-19 | 2.60 | 2.64 | 2.59 | 2.62 | 2.42 | qfq | 4,016,500 | 10,506,245 | 0.38% |
| 2024-07-18 | 2.63 | 2.63 | 2.58 | 2.61 | 2.41 | qfq | 4,632,100 | 12,070,321 | -0.76% |
| 2024-07-17 | 2.64 | 2.66 | 2.62 | 2.63 | 2.43 | qfq | 3,988,100 | 10,509,545 | -0.75% |
| 2024-07-16 | 2.68 | 2.69 | 2.63 | 2.65 | 2.44 | qfq | 4,449,694 | 11,804,400 | -0.75% |
| 2024-07-15 | 2.72 | 2.72 | 2.66 | 2.67 | 2.46 | qfq | 4,747,350 | 12,745,396 | -2.20% |
| 2024-07-12 | 2.74 | 2.76 | 2.71 | 2.73 | 2.52 | qfq | 6,053,450 | 16,542,530 | -0.36% |
| 2024-07-11 | 2.67 | 2.74 | 2.66 | 2.74 | 2.53 | qfq | 6,829,400 | 18,494,052 | 3.79% |
| 2024-07-10 | 2.65 | 2.67 | 2.62 | 2.64 | 2.44 | qfq | 4,167,000 | 11,016,362 | -0.38% |
| 2024-07-09 | 2.64 | 2.65 | 2.57 | 2.65 | 2.44 | qfq | 6,048,800 | 15,823,344 | 1.15% |
| 2024-07-08 | 2.69 | 2.69 | 2.62 | 2.62 | 2.42 | qfq | 5,735,100 | 15,160,387 | -2.60% |
| 2024-07-05 | 2.66 | 2.70 | 2.64 | 2.69 | 2.48 | qfq | 3,972,000 | 10,589,663 | 1.13% |
| 2024-07-04 | 2.72 | 2.74 | 2.66 | 2.66 | 2.45 | qfq | 4,489,300 | 12,086,850 | -1.85% |
| 2024-07-03 | 2.73 | 2.76 | 2.70 | 2.71 | 2.50 | qfq | 4,641,200 | 12,684,803 | -1.09% |
| 2024-07-02 | 2.72 | 2.76 | 2.70 | 2.74 | 2.53 | qfq | 5,256,700 | 14,394,598 | 0.74% |
| 2024-07-01 | 2.69 | 2.73 | 2.66 | 2.72 | 2.51 | qfq | 4,803,175 | 12,942,136 | 0.74% |
| 2024-06-28 | 2.66 | 2.71 | 2.65 | 2.70 | 2.49 | qfq | 4,956,850 | 13,311,034 | 1.89% |
| 2024-06-27 | 2.72 | 2.74 | 2.65 | 2.65 | 2.44 | qfq | 5,883,300 | 15,783,513 | -2.93% |
| 2024-06-26 | 2.66 | 2.73 | 2.63 | 2.73 | 2.52 | qfq | 5,281,918 | 14,160,064 | 3.02% |
| 2024-06-25 | 2.62 | 2.68 | 2.61 | 2.65 | 2.44 | qfq | 8,162,368 | 21,568,485 | 1.15% |
| 2024-06-24 | 2.69 | 2.70 | 2.61 | 2.62 | 2.42 | qfq | 8,211,700 | 21,709,932 | -3.68% |
| 2024-06-21 | 2.74 | 2.76 | 2.72 | 2.72 | 2.51 | qfq | 6,471,034 | 17,721,585 | 0.00% |
| 2024-06-20 | 2.77 | 2.79 | 2.72 | 2.72 | 2.51 | qfq | 6,279,054 | 17,203,117 | -1.81% |
| 2024-06-19 | 2.78 | 2.80 | 2.77 | 2.77 | 2.56 | qfq | 4,614,502 | 12,851,810 | 0.00% |
| 2024-06-18 | 2.77 | 2.80 | 2.75 | 2.77 | 2.56 | qfq | 7,638,840 | 21,191,114 | 0.00% |
| 2024-06-17 | 2.83 | 2.84 | 2.75 | 2.77 | 2.56 | qfq | 10,262,384 | 28,610,493 | -2.46% |
| 2024-06-14 | 2.84 | 2.88 | 2.82 | 2.84 | 2.62 | qfq | 6,767,322 | 19,237,580 | -0.35% |
| 2024-06-13 | 2.87 | 2.92 | 2.84 | 2.85 | 2.63 | qfq | 11,352,655 | 32,674,265 | -4.36% |
| 2024-06-12 | 2.95 | 3.00 | 2.94 | 2.98 | 2.63 | qfq | 8,645,334 | 25,721,339 | 0.68% |
| 2024-06-11 | 3.00 | 3.00 | 2.93 | 2.96 | 2.61 | qfq | 7,023,500 | 20,771,948 | -0.67% |
| 2024-06-07 | 2.97 | 3.01 | 2.93 | 2.98 | 2.63 | qfq | 6,715,050 | 19,982,969 | 0.68% |
| 2024-06-06 | 3.04 | 3.09 | 2.93 | 2.96 | 2.61 | qfq | 9,301,478 | 27,780,578 | -2.95% |
| 2024-06-05 | 3.15 | 3.15 | 3.04 | 3.05 | 2.69 | qfq | 6,544,975 | 20,139,592 | -2.87% |
| 2024-06-04 | 3.13 | 3.16 | 3.08 | 3.14 | 2.77 | qfq | 5,991,100 | 18,645,775 | 0.32% |
| 2024-06-03 | 3.20 | 3.21 | 3.11 | 3.13 | 2.76 | qfq | 8,755,975 | 27,621,700 | -2.49% |
| 2024-05-31 | 3.22 | 3.23 | 3.18 | 3.21 | 2.83 | qfq | 3,474,600 | 11,150,399 | 0.00% |
| 2024-05-30 | 3.22 | 3.23 | 3.19 | 3.21 | 2.83 | qfq | 4,099,300 | 13,146,889 | -0.31% |
| 2024-05-29 | 3.24 | 3.25 | 3.21 | 3.22 | 2.84 | qfq | 3,986,650 | 12,859,853 | -0.31% |
| 2024-05-28 | 3.27 | 3.28 | 3.23 | 3.23 | 2.85 | qfq | 4,278,400 | 13,910,830 | -1.22% |
| 2024-05-27 | 3.25 | 3.28 | 3.21 | 3.27 | 2.89 | qfq | 4,929,539 | 16,002,198 | 0.93% |
| 2024-05-24 | 3.25 | 3.28 | 3.23 | 3.24 | 2.86 | qfq | 4,823,100 | 15,701,828 | -0.31% |
| 2024-05-23 | 3.33 | 3.33 | 3.23 | 3.25 | 2.87 | qfq | 6,976,800 | 22,812,932 | -2.40% |
| 2024-05-22 | 3.33 | 3.35 | 3.32 | 3.33 | 2.94 | qfq | 4,662,800 | 15,542,182 | 0.00% |
| 2024-05-21 | 3.34 | 3.34 | 3.29 | 3.33 | 2.94 | qfq | 6,063,100 | 20,122,206 | -0.30% |
| 2024-05-20 | 3.29 | 3.35 | 3.29 | 3.34 | 2.95 | qfq | 7,903,031 | 26,298,211 | 1.52% |
| 2024-05-17 | 3.23 | 3.29 | 3.23 | 3.29 | 2.90 | qfq | 5,303,200 | 17,315,240 | 1.54% |
| 2024-05-16 | 3.23 | 3.27 | 3.23 | 3.24 | 2.86 | qfq | 5,860,600 | 19,056,135 | 0.31% |
| 2024-05-15 | 3.27 | 3.27 | 3.23 | 3.23 | 2.85 | qfq | 3,841,857 | 12,489,989 | -1.22% |
| 2024-05-14 | 3.22 | 3.28 | 3.22 | 3.27 | 2.89 | qfq | 7,074,607 | 23,096,384 | 1.24% |
| 2024-05-13 | 3.25 | 3.26 | 3.21 | 3.23 | 2.85 | qfq | 10,947,800 | 35,407,037 | -1.52% |
| 2024-05-10 | 3.25 | 3.37 | 3.21 | 3.28 | 2.89 | qfq | 17,412,100 | 57,255,610 | 1.23% |
| 2024-05-09 | 3.19 | 3.26 | 3.19 | 3.24 | 2.86 | qfq | 5,625,200 | 18,199,429 | 1.25% |
| 2024-05-08 | 3.22 | 3.24 | 3.19 | 3.20 | 2.82 | qfq | 6,661,600 | 21,417,466 | -0.93% |
| 2024-05-07 | 3.28 | 3.29 | 3.21 | 3.23 | 2.85 | qfq | 10,792,589 | 34,930,146 | -1.52% |
| 2024-05-06 | 3.23 | 3.32 | 3.20 | 3.28 | 2.89 | qfq | 22,065,598 | 72,273,794 | 1.86% |
| 2024-04-30 | 3.11 | 3.22 | 3.11 | 3.22 | 2.84 | qfq | 17,646,800 | 56,086,154 | 2.88% |
| 2024-04-29 | 3.08 | 3.15 | 3.08 | 3.13 | 2.76 | qfq | 8,580,300 | 26,716,314 | 1.95% |
| 2024-04-26 | 3.05 | 3.09 | 3.04 | 3.07 | 2.71 | qfq | 7,063,529 | 21,653,147 | 0.66% |
| 2024-04-25 | 3.03 | 3.05 | 3.02 | 3.05 | 2.69 | qfq | 6,626,158 | 20,144,547 | 0.66% |
| 2024-04-24 | 3.03 | 3.04 | 2.99 | 3.03 | 2.67 | qfq | 7,175,703 | 21,658,138 | 0.66% |
| 2024-04-23 | 2.99 | 3.03 | 2.98 | 3.01 | 2.66 | qfq | 7,034,001 | 21,151,206 | 1.69% |
| 2024-04-22 | 2.99 | 3.00 | 2.95 | 2.96 | 2.61 | qfq | 4,767,200 | 14,161,517 | -0.67% |
| 2024-04-19 | 2.97 | 3.02 | 2.95 | 2.98 | 2.63 | qfq | 5,717,000 | 17,101,422 | 0.34% |
| 2024-04-18 | 2.94 | 2.99 | 2.90 | 2.97 | 2.62 | qfq | 7,236,600 | 21,414,279 | 1.37% |
| 2024-04-17 | 2.81 | 2.94 | 2.81 | 2.93 | 2.59 | qfq | 10,193,550 | 29,582,930 | 4.64% |
| 2024-04-16 | 2.94 | 2.94 | 2.80 | 2.80 | 2.47 | qfq | 13,624,000 | 38,821,366 | -5.08% |
| 2024-04-15 | 2.99 | 3.03 | 2.91 | 2.95 | 2.60 | qfq | 8,700,400 | 25,830,001 | -1.34% |
| 2024-04-12 | 3.01 | 3.04 | 2.99 | 2.99 | 2.64 | qfq | 4,857,603 | 14,647,649 | -0.33% |
| 2024-04-11 | 2.97 | 3.04 | 2.96 | 3.00 | 2.65 | qfq | 6,261,100 | 18,843,894 | 0.33% |
| 2024-04-10 | 3.05 | 3.05 | 2.97 | 2.99 | 2.64 | qfq | 6,530,600 | 19,592,281 | -1.97% |
| 2024-04-09 | 3.03 | 3.05 | 3.01 | 3.05 | 2.69 | qfq | 4,224,600 | 12,819,133 | 0.33% |
| 2024-04-08 | 3.09 | 3.10 | 3.03 | 3.04 | 2.68 | qfq | 7,888,100 | 24,197,469 | -1.62% |
| 2024-04-03 | 3.08 | 3.09 | 3.05 | 3.09 | 2.73 | qfq | 5,597,487 | 17,210,433 | 0.00% |
| 2024-04-02 | 3.11 | 3.12 | 3.06 | 3.09 | 2.73 | qfq | 8,456,180 | 26,116,519 | -0.96% |
| 2024-04-01 | 3.05 | 3.15 | 3.03 | 3.12 | 2.75 | qfq | 16,981,287 | 52,406,386 | 2.30% |
| 2024-03-29 | 3.02 | 3.05 | 3.01 | 3.05 | 2.69 | qfq | 5,690,452 | 17,276,571 | 0.66% |
| 2024-03-28 | 2.94 | 3.05 | 2.93 | 3.03 | 2.67 | qfq | 11,099,000 | 33,318,540 | 3.06% |
| 2024-03-27 | 3.00 | 3.01 | 2.94 | 2.94 | 2.59 | qfq | 4,533,000 | 13,513,760 | -2.00% |
| 2024-03-26 | 2.99 | 3.01 | 2.96 | 3.00 | 2.65 | qfq | 6,621,800 | 19,799,121 | 0.33% |
| 2024-03-25 | 3.03 | 3.06 | 2.99 | 2.99 | 2.64 | qfq | 6,060,019 | 18,366,466 | -1.64% |
| 2024-03-22 | 3.06 | 3.08 | 3.03 | 3.04 | 2.68 | qfq | 7,433,414 | 22,654,105 | -0.98% |
| 2024-03-21 | 3.06 | 3.09 | 3.06 | 3.07 | 2.71 | qfq | 6,418,455 | 19,713,530 | 0.00% |
| 2024-03-20 | 3.06 | 3.09 | 3.05 | 3.07 | 2.71 | qfq | 5,755,000 | 17,674,813 | 0.00% |
| 2024-03-19 | 3.08 | 3.09 | 3.05 | 3.07 | 2.71 | qfq | 7,027,600 | 21,555,985 | -0.65% |
| 2024-03-18 | 3.05 | 3.10 | 3.03 | 3.09 | 2.73 | qfq | 12,931,950 | 39,666,685 | 1.31% |
| 2024-03-15 | 3.03 | 3.06 | 3.00 | 3.05 | 2.69 | qfq | 11,178,498 | 33,800,552 | 0.66% |
| 2024-03-14 | 3.02 | 3.04 | 3.00 | 3.03 | 2.67 | qfq | 5,534,582 | 16,713,783 | 0.33% |
| 2024-03-13 | 3.02 | 3.03 | 3.00 | 3.02 | 2.66 | qfq | 6,615,150 | 19,924,069 | 0.00% |
| 2024-03-12 | 3.03 | 3.09 | 3.01 | 3.02 | 2.66 | qfq | 10,307,548 | 31,307,071 | -0.33% |
| 2024-03-11 | 2.92 | 3.07 | 2.92 | 3.03 | 2.67 | qfq | 24,136,532 | 72,416,752 | 4.12% |
| 2024-03-08 | 2.88 | 2.93 | 2.87 | 2.91 | 2.57 | qfq | 7,155,900 | 20,715,244 | 1.04% |
| 2024-03-07 | 2.91 | 2.92 | 2.87 | 2.88 | 2.54 | qfq | 6,576,750 | 19,048,832 | -0.69% |
| 2024-03-06 | 2.87 | 2.92 | 2.85 | 2.90 | 2.56 | qfq | 10,481,847 | 30,286,103 | 1.05% |
| 2024-03-05 | 2.88 | 2.89 | 2.85 | 2.87 | 2.53 | qfq | 6,168,008 | 17,687,473 | -0.69% |
| 2024-03-04 | 2.92 | 2.92 | 2.87 | 2.89 | 2.55 | qfq | 7,937,100 | 22,962,717 | -1.03% |
| 2024-03-01 | 2.92 | 2.94 | 2.89 | 2.92 | 2.58 | qfq | 6,969,250 | 20,293,324 | -0.34% |
| 2024-02-29 | 2.83 | 2.94 | 2.81 | 2.93 | 2.59 | qfq | 12,237,300 | 35,266,925 | 2.45% |
| 2024-02-28 | 2.96 | 2.98 | 2.86 | 2.86 | 2.52 | qfq | 17,965,100 | 52,713,824 | -3.38% |
| 2024-02-27 | 2.94 | 2.96 | 2.92 | 2.96 | 2.61 | qfq | 10,200,707 | 30,012,300 | 0.34% |
| 2024-02-26 | 2.93 | 2.98 | 2.91 | 2.95 | 2.60 | qfq | 22,890,951 | 67,297,094 | 1.37% |
| 2024-02-23 | 2.87 | 2.91 | 2.84 | 2.91 | 2.57 | qfq | 10,156,500 | 29,201,371 | 1.75% |
| 2024-02-22 | 2.83 | 2.89 | 2.82 | 2.86 | 2.52 | qfq | 8,523,600 | 24,348,907 | 0.35% |
| 2024-02-21 | 2.74 | 2.98 | 2.73 | 2.85 | 2.51 | qfq | 24,160,013 | 69,514,740 | 2.89% |
| 2024-02-20 | 2.73 | 2.77 | 2.70 | 2.77 | 2.44 | qfq | 12,647,500 | 34,634,602 | 1.47% |
| 2024-02-19 | 2.69 | 2.75 | 2.67 | 2.73 | 2.41 | qfq | 16,676,153 | 45,139,617 | 2.63% |
| 2024-02-08 | 2.49 | 2.67 | 2.48 | 2.66 | 2.35 | qfq | 22,048,389 | 56,951,179 | 6.83% |
| 2024-02-07 | 2.53 | 2.54 | 2.44 | 2.49 | 2.20 | qfq | 19,334,339 | 48,193,623 | -1.58% |
| 2024-02-06 | 2.42 | 2.57 | 2.32 | 2.53 | 2.23 | qfq | 22,473,577 | 54,647,572 | 3.27% |
| 2024-02-05 | 2.67 | 2.67 | 2.42 | 2.45 | 2.16 | qfq | 24,210,167 | 60,475,685 | -8.58% |
| 2024-02-02 | 2.75 | 2.80 | 2.58 | 2.68 | 2.36 | qfq | 18,342,800 | 49,343,117 | -2.19% |
| 2024-02-01 | 2.79 | 2.81 | 2.69 | 2.74 | 2.42 | qfq | 18,138,594 | 49,910,649 | -2.14% |
| 2024-01-31 | 2.89 | 2.90 | 2.80 | 2.80 | 2.47 | qfq | 18,995,800 | 53,839,383 | -3.45% |
| 2024-01-30 | 2.96 | 2.99 | 2.89 | 2.90 | 2.56 | qfq | 13,658,100 | 40,033,017 | -2.03% |
| 2024-01-29 | 3.03 | 3.04 | 2.95 | 2.96 | 2.61 | qfq | 14,222,500 | 42,478,154 | -1.99% |
| 2024-01-26 | 3.01 | 3.06 | 3.00 | 3.02 | 2.66 | qfq | 13,109,050 | 39,722,346 | 0.33% |
| 2024-01-25 | 2.90 | 3.02 | 2.89 | 3.01 | 2.66 | qfq | 15,355,094 | 45,505,808 | 3.79% |
| 2024-01-24 | 2.84 | 2.92 | 2.79 | 2.90 | 2.56 | qfq | 17,272,000 | 49,357,212 | 2.11% |
| 2024-01-23 | 2.83 | 2.89 | 2.78 | 2.84 | 2.51 | qfq | 17,758,823 | 50,338,720 | 0.71% |
| 2024-01-22 | 3.01 | 3.02 | 2.82 | 2.82 | 2.49 | qfq | 28,728,900 | 84,104,290 | -5.69% |
| 2024-01-19 | 3.02 | 3.06 | 2.98 | 2.99 | 2.64 | qfq | 15,584,534 | 46,880,936 | -1.32% |
| 2024-01-18 | 3.08 | 3.09 | 2.94 | 3.03 | 2.67 | qfq | 27,517,547 | 82,576,084 | -1.94% |
| 2024-01-17 | 3.14 | 3.16 | 3.09 | 3.09 | 2.73 | qfq | 11,478,111 | 35,896,615 | -1.90% |
| 2024-01-16 | 3.17 | 3.17 | 3.11 | 3.15 | 2.78 | qfq | 14,579,800 | 45,752,152 | -0.32% |
| 2024-01-15 | 3.17 | 3.18 | 3.14 | 3.16 | 2.79 | qfq | 8,677,300 | 27,446,190 | -0.32% |
| 2024-01-12 | 3.20 | 3.23 | 3.17 | 3.17 | 2.80 | qfq | 13,042,200 | 41,727,567 | -0.94% |
| 2024-01-11 | 3.18 | 3.22 | 3.17 | 3.20 | 2.82 | qfq | 12,777,200 | 40,917,008 | 0.63% |
| 2024-01-10 | 3.21 | 3.23 | 3.17 | 3.18 | 2.81 | qfq | 12,926,700 | 41,329,915 | -0.93% |
| 2024-01-09 | 3.19 | 3.22 | 3.17 | 3.21 | 2.83 | qfq | 11,900,900 | 38,081,924 | 0.94% |
| 2024-01-08 | 3.22 | 3.24 | 3.18 | 3.18 | 2.81 | qfq | 13,841,277 | 44,345,250 | -1.85% |
| 2024-01-05 | 3.26 | 3.29 | 3.21 | 3.24 | 2.86 | qfq | 12,408,000 | 40,434,336 | -0.61% |
| 2024-01-04 | 3.27 | 3.28 | 3.23 | 3.26 | 2.88 | qfq | 9,638,200 | 31,348,380 | -0.61% |
| 2024-01-03 | 3.29 | 3.30 | 3.24 | 3.28 | 2.89 | qfq | 10,640,100 | 34,766,035 | -0.30% |
| 2024-01-02 | 3.27 | 3.32 | 3.26 | 3.29 | 2.90 | qfq | 11,105,152 | 36,585,697 | 0.61% |
| 2023-12-29 | 3.21 | 3.28 | 3.20 | 3.27 | 2.89 | qfq | 11,340,000 | 36,741,257 | 1.55% |
| 2023-12-28 | 3.23 | 3.24 | 3.18 | 3.22 | 2.84 | qfq | 13,533,400 | 43,551,116 | 0.31% |
| 2023-12-27 | 3.20 | 3.23 | 3.16 | 3.21 | 2.83 | qfq | 8,595,456 | 27,476,180 | 0.31% |
| 2023-12-26 | 3.26 | 3.27 | 3.18 | 3.20 | 2.82 | qfq | 11,154,825 | 35,888,821 | -1.84% |
| 2023-12-25 | 3.28 | 3.29 | 3.24 | 3.26 | 2.88 | qfq | 8,722,138 | 28,419,130 | -0.91% |
| 2023-12-22 | 3.37 | 3.37 | 3.27 | 3.29 | 2.90 | qfq | 17,454,000 | 57,562,606 | -1.79% |
| 2023-12-21 | 3.32 | 3.36 | 3.28 | 3.35 | 2.96 | qfq | 10,548,700 | 35,014,878 | 0.60% |
| 2023-12-20 | 3.37 | 3.39 | 3.33 | 3.33 | 2.94 | qfq | 6,592,950 | 22,137,849 | -0.89% |
| 2023-12-19 | 3.35 | 3.39 | 3.33 | 3.36 | 2.96 | qfq | 7,771,471 | 26,113,720 | 0.00% |
| 2023-12-18 | 3.41 | 3.41 | 3.33 | 3.36 | 2.96 | qfq | 10,165,000 | 34,220,950 | -1.47% |
| 2023-12-15 | 3.44 | 3.46 | 3.39 | 3.41 | 3.01 | qfq | 7,523,900 | 25,739,683 | -0.58% |
| 2023-12-14 | 3.42 | 3.47 | 3.40 | 3.43 | 3.03 | qfq | 9,417,934 | 32,370,956 | 0.59% |
| 2023-12-13 | 3.40 | 3.48 | 3.37 | 3.41 | 3.01 | qfq | 11,817,800 | 40,502,500 | 0.00% |
| 2023-12-12 | 3.37 | 3.44 | 3.31 | 3.41 | 3.01 | qfq | 20,400,930 | 68,756,826 | 1.19% |
| 2023-12-11 | 3.42 | 3.42 | 3.26 | 3.37 | 2.97 | qfq | 38,157,150 | 126,769,230 | -1.75% |
| 2023-12-08 | 3.50 | 3.51 | 3.42 | 3.43 | 3.03 | qfq | 44,978,700 | 155,854,738 | -2.28% |
| 2023-12-07 | 3.54 | 3.55 | 3.44 | 3.51 | 3.10 | qfq | 20,311,400 | 70,792,046 | -0.57% |
| 2023-12-06 | 3.57 | 3.57 | 3.50 | 3.53 | 3.11 | qfq | 11,678,844 | 41,244,974 | -0.28% |
| 2023-12-05 | 3.59 | 3.60 | 3.54 | 3.54 | 3.12 | qfq | 8,733,450 | 31,091,479 | -1.67% |
| 2023-12-04 | 3.61 | 3.64 | 3.58 | 3.60 | 3.18 | qfq | 10,596,849 | 38,123,167 | 0.00% |
| 2023-12-01 | 3.60 | 3.63 | 3.58 | 3.60 | 3.18 | qfq | 8,380,933 | 30,202,870 | -0.28% |
| 2023-11-30 | 3.65 | 3.66 | 3.57 | 3.61 | 3.19 | qfq | 9,336,100 | 33,703,730 | -0.82% |
| 2023-11-29 | 3.67 | 3.71 | 3.63 | 3.64 | 3.21 | qfq | 9,384,946 | 34,316,059 | -0.82% |
| 2023-11-28 | 3.66 | 3.69 | 3.63 | 3.67 | 3.24 | qfq | 8,928,700 | 32,780,161 | 0.55% |
| 2023-11-27 | 3.62 | 3.67 | 3.61 | 3.65 | 3.22 | qfq | 6,609,144 | 24,111,276 | 0.83% |
| 2023-11-24 | 3.63 | 3.66 | 3.62 | 3.62 | 3.19 | qfq | 6,072,292 | 22,084,746 | -0.55% |
| 2023-11-23 | 3.58 | 3.65 | 3.56 | 3.64 | 3.21 | qfq | 8,326,486 | 30,242,072 | 1.96% |
| 2023-11-22 | 3.59 | 3.62 | 3.56 | 3.57 | 3.15 | qfq | 5,356,377 | 19,234,804 | -0.56% |
| 2023-11-21 | 3.67 | 3.67 | 3.58 | 3.59 | 3.17 | qfq | 9,739,614 | 35,177,528 | -1.91% |
| 2023-11-20 | 3.61 | 3.67 | 3.60 | 3.66 | 3.23 | qfq | 9,403,060 | 34,243,419 | 1.95% |
| 2023-11-17 | 3.54 | 3.60 | 3.54 | 3.59 | 3.17 | qfq | 6,394,900 | 22,905,066 | 0.84% |
| 2023-11-16 | 3.59 | 3.59 | 3.55 | 3.56 | 3.14 | qfq | 4,969,600 | 17,726,891 | -0.84% |
| 2023-11-15 | 3.58 | 3.60 | 3.57 | 3.59 | 3.17 | qfq | 5,534,600 | 19,866,572 | 0.28% |
| 2023-11-14 | 3.58 | 3.59 | 3.54 | 3.58 | 3.16 | qfq | 6,032,300 | 21,540,963 | 0.28% |
| 2023-11-13 | 3.54 | 3.59 | 3.53 | 3.57 | 3.15 | qfq | 7,256,500 | 25,898,900 | 1.13% |
| 2023-11-10 | 3.50 | 3.56 | 3.48 | 3.53 | 3.11 | qfq | 5,494,200 | 19,391,663 | 0.86% |
| 2023-11-09 | 3.52 | 3.54 | 3.48 | 3.50 | 3.09 | qfq | 6,612,452 | 23,164,167 | -0.85% |
| 2023-11-08 | 3.57 | 3.58 | 3.52 | 3.53 | 3.11 | qfq | 6,546,701 | 23,203,938 | -1.12% |
| 2023-11-07 | 3.53 | 3.58 | 3.52 | 3.57 | 3.15 | qfq | 7,297,700 | 25,953,723 | 0.85% |
| 2023-11-06 | 3.56 | 3.58 | 3.53 | 3.54 | 3.12 | qfq | 7,027,794 | 25,023,021 | -0.28% |
| 2023-11-03 | 3.52 | 3.56 | 3.50 | 3.55 | 3.13 | qfq | 7,106,100 | 25,135,002 | 0.85% |
| 2023-11-02 | 3.52 | 3.55 | 3.50 | 3.52 | 3.11 | qfq | 5,724,066 | 20,149,979 | 0.28% |
| 2023-11-01 | 3.47 | 3.52 | 3.45 | 3.51 | 3.10 | qfq | 7,015,156 | 24,529,180 | 1.15% |
| 2023-10-31 | 3.48 | 3.50 | 3.45 | 3.47 | 3.06 | qfq | 6,233,650 | 21,655,910 | -0.29% |
| 2023-10-30 | 3.41 | 3.51 | 3.40 | 3.48 | 3.07 | qfq | 10,623,561 | 36,955,594 | 1.75% |
| 2023-10-27 | 3.37 | 3.44 | 3.37 | 3.42 | 3.02 | qfq | 5,749,800 | 19,634,669 | 0.88% |
| 2023-10-26 | 3.34 | 3.39 | 3.32 | 3.39 | 2.99 | qfq | 6,939,600 | 23,338,363 | 1.19% |
| 2023-10-25 | 3.31 | 3.35 | 3.29 | 3.35 | 2.96 | qfq | 6,544,700 | 21,789,486 | 1.82% |
| 2023-10-24 | 3.22 | 3.29 | 3.21 | 3.29 | 2.90 | qfq | 8,243,510 | 26,842,297 | 2.49% |
| 2023-10-23 | 3.28 | 3.31 | 3.19 | 3.21 | 2.83 | qfq | 11,865,072 | 38,498,091 | -2.13% |
| 2023-10-20 | 3.31 | 3.36 | 3.28 | 3.28 | 2.89 | qfq | 6,344,165 | 20,973,634 | -0.91% |
| 2023-10-19 | 3.28 | 3.39 | 3.28 | 3.31 | 2.92 | qfq | 11,986,006 | 40,123,904 | 0.00% |
| 2023-10-18 | 3.34 | 3.34 | 3.29 | 3.31 | 2.92 | qfq | 12,541,229 | 41,537,517 | -0.60% |
| 2023-10-17 | 3.50 | 3.50 | 3.30 | 3.33 | 2.94 | qfq | 21,879,132 | 73,361,838 | -6.46% |
| 2023-10-16 | 3.53 | 3.58 | 3.51 | 3.56 | 3.14 | qfq | 8,511,354 | 30,148,601 | 0.56% |
| 2023-10-13 | 3.57 | 3.58 | 3.54 | 3.54 | 3.12 | qfq | 5,070,500 | 18,042,713 | -0.84% |
| 2023-10-12 | 3.53 | 3.59 | 3.53 | 3.57 | 3.15 | qfq | 6,977,862 | 24,837,467 | 1.13% |
| 2023-10-11 | 3.55 | 3.56 | 3.52 | 3.53 | 3.11 | qfq | 6,538,600 | 23,115,114 | 0.00% |
| 2023-10-10 | 3.58 | 3.59 | 3.53 | 3.53 | 3.11 | qfq | 7,862,400 | 27,928,208 | -1.12% |
| 2023-10-09 | 3.59 | 3.61 | 3.56 | 3.57 | 3.15 | qfq | 6,905,451 | 24,736,288 | -0.56% |
| 2023-09-28 | 3.54 | 3.62 | 3.54 | 3.59 | 3.17 | qfq | 7,313,550 | 26,154,354 | 1.13% |
| 2023-09-27 | 3.56 | 3.58 | 3.53 | 3.55 | 3.13 | qfq | 5,230,150 | 18,550,070 | -0.28% |
| 2023-09-26 | 3.60 | 3.61 | 3.56 | 3.56 | 3.14 | qfq | 3,862,700 | 13,803,778 | -1.11% |
| 2023-09-25 | 3.56 | 3.62 | 3.56 | 3.60 | 3.18 | qfq | 8,686,318 | 31,164,427 | 0.56% |
| 2023-09-22 | 3.56 | 3.58 | 3.54 | 3.58 | 3.16 | qfq | 7,395,200 | 26,314,669 | 0.28% |
| 2023-09-21 | 3.56 | 3.58 | 3.53 | 3.57 | 3.15 | qfq | 5,523,498 | 19,646,713 | 1.13% |
| 2023-09-20 | 3.56 | 3.58 | 3.53 | 3.53 | 3.11 | qfq | 5,757,850 | 20,475,273 | -0.56% |
| 2023-09-19 | 3.53 | 3.58 | 3.53 | 3.55 | 3.13 | qfq | 5,203,773 | 18,506,972 | 0.00% |
| 2023-09-18 | 3.58 | 3.59 | 3.52 | 3.55 | 3.13 | qfq | 6,515,000 | 23,067,644 | -0.84% |
| 2023-09-15 | 3.57 | 3.59 | 3.56 | 3.58 | 3.16 | qfq | 4,672,300 | 16,713,704 | 0.85% |
| 2023-09-14 | 3.55 | 3.57 | 3.51 | 3.55 | 3.13 | qfq | 5,031,024 | 17,862,975 | 0.28% |
| 2023-09-13 | 3.57 | 3.58 | 3.51 | 3.54 | 3.12 | qfq | 4,749,834 | 16,796,806 | -0.56% |
| 2023-09-12 | 3.57 | 3.58 | 3.53 | 3.56 | 3.14 | qfq | 3,132,950 | 11,141,082 | -0.28% |
| 2023-09-11 | 3.50 | 3.57 | 3.50 | 3.57 | 3.15 | qfq | 5,723,350 | 20,305,019 | 1.71% |
| 2023-09-08 | 3.54 | 3.54 | 3.50 | 3.51 | 3.10 | qfq | 3,965,700 | 13,941,476 | -0.28% |
| 2023-09-07 | 3.57 | 3.58 | 3.52 | 3.52 | 3.11 | qfq | 5,582,100 | 19,770,664 | -1.68% |
| 2023-09-06 | 3.57 | 3.61 | 3.54 | 3.58 | 3.16 | qfq | 5,357,288 | 19,148,173 | 0.00% |
| 2023-09-05 | 3.62 | 3.64 | 3.56 | 3.58 | 3.16 | qfq | 7,010,200 | 25,174,161 | -1.10% |
| 2023-09-04 | 3.53 | 3.62 | 3.53 | 3.62 | 3.19 | qfq | 8,815,990 | 31,572,919 | 2.26% |
| 2023-09-01 | 3.61 | 3.62 | 3.52 | 3.54 | 3.12 | qfq | 12,300,202 | 43,616,555 | -1.67% |
| 2023-08-31 | 3.63 | 3.66 | 3.58 | 3.60 | 3.18 | qfq | 7,503,200 | 27,028,656 | -0.55% |
| 2023-08-30 | 3.64 | 3.68 | 3.61 | 3.62 | 3.19 | qfq | 6,546,407 | 23,813,692 | -0.82% |
| 2023-08-29 | 3.67 | 3.70 | 3.64 | 3.65 | 3.22 | qfq | 10,800,500 | 39,577,460 | -1.08% |
| 2023-08-28 | 3.68 | 3.75 | 3.60 | 3.69 | 3.26 | qfq | 21,027,929 | 77,777,199 | 4.53% |
| 2023-08-25 | 3.51 | 3.59 | 3.48 | 3.53 | 3.11 | qfq | 5,531,485 | 19,538,368 | 0.57% |
| 2023-08-24 | 3.55 | 3.57 | 3.51 | 3.51 | 3.10 | qfq | 4,349,850 | 15,334,768 | -1.13% |
| 2023-08-23 | 3.59 | 3.59 | 3.51 | 3.55 | 3.13 | qfq | 4,450,478 | 15,768,371 | -0.28% |
| 2023-08-22 | 3.59 | 3.61 | 3.51 | 3.56 | 3.14 | qfq | 6,041,700 | 21,423,340 | 0.00% |
| 2023-08-21 | 3.57 | 3.62 | 3.56 | 3.56 | 3.14 | qfq | 7,105,402 | 25,534,593 | -0.28% |
| 2023-08-18 | 3.60 | 3.64 | 3.57 | 3.57 | 3.15 | qfq | 4,925,893 | 17,760,332 | -1.11% |
| 2023-08-17 | 3.52 | 3.62 | 3.52 | 3.61 | 3.19 | qfq | 4,193,900 | 14,963,688 | 1.69% |
| 2023-08-16 | 3.59 | 3.60 | 3.53 | 3.55 | 3.13 | qfq | 4,808,200 | 17,121,568 | -1.93% |
| 2023-08-15 | 3.59 | 3.65 | 3.56 | 3.62 | 3.19 | qfq | 6,893,000 | 24,844,075 | 1.40% |
| 2023-08-14 | 3.51 | 3.60 | 3.51 | 3.57 | 3.15 | qfq | 5,931,500 | 21,122,286 | 0.85% |
| 2023-08-11 | 3.60 | 3.62 | 3.53 | 3.54 | 3.12 | qfq | 6,465,600 | 23,089,795 | -2.48% |
| 2023-08-10 | 3.57 | 3.63 | 3.56 | 3.63 | 3.20 | qfq | 5,252,867 | 18,927,300 | 1.68% |
| 2023-08-09 | 3.63 | 3.63 | 3.57 | 3.57 | 3.15 | qfq | 5,075,800 | 18,266,398 | -1.65% |
| 2023-08-08 | 3.63 | 3.64 | 3.60 | 3.63 | 3.20 | qfq | 5,110,594 | 18,505,596 | -0.27% |
| 2023-08-07 | 3.64 | 3.68 | 3.61 | 3.64 | 3.21 | qfq | 6,736,400 | 24,484,265 | -0.55% |
| 2023-08-04 | 3.68 | 3.74 | 3.66 | 3.66 | 3.23 | qfq | 8,500,240 | 31,364,865 | -0.27% |
| 2023-08-03 | 3.70 | 3.71 | 3.63 | 3.67 | 3.24 | qfq | 8,259,400 | 30,257,709 | -0.81% |
| 2023-08-02 | 3.77 | 3.79 | 3.69 | 3.70 | 3.26 | qfq | 10,419,129 | 38,700,943 | -2.12% |
| 2023-08-01 | 3.74 | 3.80 | 3.71 | 3.78 | 3.34 | qfq | 11,772,834 | 44,334,026 | 1.34% |
| 2023-07-31 | 3.74 | 3.79 | 3.70 | 3.73 | 3.29 | qfq | 7,810,190 | 29,173,438 | 0.27% |
| 2023-07-28 | 3.72 | 3.73 | 3.67 | 3.72 | 3.28 | qfq | 3,724,600 | 13,811,978 | 0.27% |
| 2023-07-27 | 3.77 | 3.77 | 3.70 | 3.71 | 3.27 | qfq | 4,423,381 | 16,482,791 | -1.33% |
| 2023-07-26 | 3.74 | 3.78 | 3.73 | 3.76 | 3.32 | qfq | 5,462,000 | 20,523,265 | 0.53% |
| 2023-07-25 | 3.76 | 3.77 | 3.72 | 3.74 | 3.30 | qfq | 4,291,400 | 16,064,226 | 0.00% |
| 2023-07-24 | 3.71 | 3.76 | 3.69 | 3.74 | 3.30 | qfq | 4,346,885 | 16,212,956 | 0.81% |
| 2023-07-21 | 3.74 | 3.75 | 3.68 | 3.71 | 3.27 | qfq | 4,859,800 | 18,018,071 | -0.27% |
| 2023-07-20 | 3.80 | 3.81 | 3.71 | 3.72 | 3.28 | qfq | 6,157,014 | 23,051,379 | -1.59% |
| 2023-07-19 | 3.81 | 3.83 | 3.76 | 3.78 | 3.34 | qfq | 4,674,500 | 17,695,241 | -0.79% |
| 2023-07-18 | 3.77 | 3.83 | 3.73 | 3.81 | 3.36 | qfq | 6,908,250 | 26,270,427 | 1.60% |
| 2023-07-17 | 3.79 | 3.80 | 3.72 | 3.75 | 3.31 | qfq | 8,914,418 | 33,374,855 | -1.32% |