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
三峡新材600293.SH
最近收盘价2.652026-07-17
最近交易日2026-07-17
成交量（股）66,991,369
成交额（元）180,024,710
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 2.71 | 2.83 | 2.58 | 2.65 | 2.65 | qfq | 66,991,369 | 180,024,710 | -1.49% |
| 2026-07-16 | 2.73 | 2.75 | 2.65 | 2.69 | 2.69 | qfq | 59,259,886 | 160,263,341 | -2.18% |
| 2026-07-15 | 2.79 | 2.91 | 2.70 | 2.75 | 2.75 | qfq | 108,518,461 | 304,294,357 | -0.36% |
| 2026-07-14 | 2.52 | 2.76 | 2.51 | 2.76 | 2.76 | qfq | 58,955,064 | 157,663,916 | 9.96% |
| 2026-07-13 | 2.68 | 2.77 | 2.51 | 2.51 | 2.51 | qfq | 81,341,773 | 210,379,398 | -10.04% |
| 2026-07-10 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | qfq | 45,017,699 | 125,261,771 | 9.84% |
| 2026-07-09 | 2.47 | 2.54 | 2.41 | 2.54 | 2.54 | qfq | 39,603,702 | 98,672,091 | 2.83% |
| 2026-07-08 | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 33,194,640 | 82,470,332 | -2.76% |
| 2026-07-07 | 2.60 | 2.60 | 2.51 | 2.54 | 2.54 | qfq | 38,595,752 | 98,181,006 | -2.31% |
| 2026-07-06 | 2.70 | 2.73 | 2.59 | 2.60 | 2.60 | qfq | 55,885,553 | 148,000,312 | -3.70% |
| 2026-07-03 | 2.74 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 45,639,602 | 124,485,216 | -1.46% |
| 2026-07-02 | 2.77 | 2.87 | 2.74 | 2.74 | 2.74 | qfq | 55,407,900 | 155,138,627 | -2.84% |
| 2026-07-01 | 2.83 | 2.85 | 2.72 | 2.82 | 2.82 | qfq | 60,980,603 | 170,454,201 | -1.40% |
| 2026-06-30 | 2.80 | 2.95 | 2.66 | 2.86 | 2.86 | qfq | 70,329,145 | 200,534,205 | 2.88% |
| 2026-06-29 | 2.99 | 3.01 | 2.71 | 2.78 | 2.78 | qfq | 88,712,809 | 248,909,558 | -6.71% |
| 2026-06-26 | 3.05 | 3.16 | 2.97 | 2.98 | 2.98 | qfq | 89,635,285 | 272,330,216 | -5.70% |
| 2026-06-25 | 3.48 | 3.51 | 3.11 | 3.16 | 3.16 | qfq | 135,617,156 | 435,945,764 | -8.67% |
| 2026-06-24 | 3.66 | 3.71 | 3.38 | 3.46 | 3.46 | qfq | 113,073,419 | 395,974,832 | -6.99% |
| 2026-06-23 | 3.66 | 3.86 | 3.62 | 3.72 | 3.72 | qfq | 117,767,999 | 439,673,221 | 0.81% |
| 2026-06-22 | 3.60 | 3.81 | 3.47 | 3.69 | 3.69 | qfq | 127,071,151 | 461,406,074 | 2.79% |
| 2026-06-18 | 3.79 | 3.82 | 3.49 | 3.59 | 3.59 | qfq | 124,783,548 | 451,195,786 | -7.47% |
| 2026-06-17 | 3.75 | 3.94 | 3.72 | 3.88 | 3.88 | qfq | 155,233,324 | 599,677,826 | 2.37% |
| 2026-06-16 | 3.82 | 3.86 | 3.64 | 3.79 | 3.79 | qfq | 146,714,787 | 553,772,601 | 1.07% |
| 2026-06-15 | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | qfq | 108,621,003 | 396,654,951 | 9.97% |
| 2026-06-12 | 3.65 | 3.70 | 3.38 | 3.41 | 3.41 | qfq | 138,745,947 | 482,303,498 | -6.06% |
| 2026-06-11 | 3.79 | 3.88 | 3.56 | 3.63 | 3.63 | qfq | 131,892,194 | 483,940,150 | -4.97% |
| 2026-06-10 | 3.95 | 3.98 | 3.72 | 3.82 | 3.82 | qfq | 171,707,532 | 657,880,852 | -5.21% |
| 2026-06-09 | 4.05 | 4.18 | 3.81 | 4.03 | 4.03 | qfq | 229,523,473 | 916,079,972 | -2.42% |
| 2026-06-08 | 3.88 | 4.36 | 3.82 | 4.13 | 4.13 | qfq | 350,666,237 | 1,440,299,063 | 4.29% |
| 2026-06-05 | 3.71 | 3.96 | 3.71 | 3.96 | 3.96 | qfq | 210,422,703 | 814,235,874 | 10.00% |
| 2026-06-04 | 3.22 | 3.60 | 3.17 | 3.60 | 3.60 | qfq | 79,737,735 | 274,666,344 | 10.09% |
| 2026-06-03 | 3.31 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 53,181,939 | 175,601,756 | -1.51% |
| 2026-06-02 | 3.30 | 3.40 | 3.25 | 3.32 | 3.32 | qfq | 49,166,277 | 162,691,842 | -0.30% |
| 2026-06-01 | 3.19 | 3.50 | 3.17 | 3.33 | 3.33 | qfq | 80,260,558 | 269,445,577 | 4.06% |
| 2026-05-29 | 3.42 | 3.49 | 3.18 | 3.20 | 3.20 | qfq | 86,745,900 | 286,813,248 | -6.71% |
| 2026-05-28 | 3.20 | 3.54 | 3.17 | 3.43 | 3.43 | qfq | 103,936,184 | 354,861,971 | 6.52% |
| 2026-05-27 | 3.38 | 3.41 | 3.18 | 3.22 | 3.22 | qfq | 50,378,472 | 164,614,689 | -4.17% |
| 2026-05-26 | 3.37 | 3.40 | 3.29 | 3.36 | 3.36 | qfq | 47,772,054 | 159,764,395 | -0.30% |
| 2026-05-25 | 3.24 | 3.42 | 3.24 | 3.37 | 3.37 | qfq | 71,055,411 | 238,216,471 | 4.66% |
| 2026-05-22 | 3.16 | 3.27 | 3.08 | 3.22 | 3.22 | qfq | 52,023,108 | 165,844,327 | 2.88% |
| 2026-05-21 | 3.17 | 3.38 | 3.13 | 3.13 | 3.13 | qfq | 50,499,374 | 165,015,093 | -0.63% |
| 2026-05-20 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 21,114,284 | 66,710,432 | -3.08% |
| 2026-05-19 | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | qfq | 20,702,202 | 66,856,483 | 0.00% |
| 2026-05-18 | 3.12 | 3.26 | 3.07 | 3.25 | 3.25 | qfq | 36,042,200 | 114,603,743 | 4.50% |
| 2026-05-15 | 3.20 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 27,883,604 | 87,708,111 | -3.12% |
| 2026-05-14 | 3.27 | 3.28 | 3.20 | 3.21 | 3.21 | qfq | 27,957,709 | 90,340,080 | -2.13% |
| 2026-05-13 | 3.30 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 36,337,202 | 119,545,018 | -0.61% |
| 2026-05-12 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 49,639,625 | 163,153,660 | 2.48% |
| 2026-05-11 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 24,275,693 | 78,392,214 | -0.31% |
| 2026-05-08 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | qfq | 20,524,273 | 66,190,822 | 0.00% |
| 2026-05-07 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 25,009,925 | 80,842,726 | 0.94% |
| 2026-05-06 | 3.16 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 21,035,102 | 66,857,542 | 1.27% |
| 2026-04-30 | 3.17 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 19,580,650 | 61,789,444 | -0.32% |
| 2026-04-29 | 3.05 | 3.19 | 3.05 | 3.17 | 3.17 | qfq | 30,912,817 | 97,413,399 | 3.26% |
| 2026-04-28 | 3.10 | 3.12 | 3.03 | 3.07 | 3.07 | qfq | 21,859,700 | 66,982,919 | -1.60% |
| 2026-04-27 | 3.09 | 3.13 | 2.97 | 3.12 | 3.12 | qfq | 30,769,900 | 93,774,133 | 1.30% |
| 2026-04-24 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 32,235,310 | 99,271,939 | -1.60% |
| 2026-04-23 | 3.18 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 27,746,000 | 86,981,638 | -1.57% |
| 2026-04-22 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 20,084,608 | 64,119,759 | -0.93% |
| 2026-04-21 | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 21,862,800 | 70,152,243 | -0.93% |
| 2026-04-20 | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | qfq | 23,993,650 | 77,537,422 | 1.89% |
| 2026-04-17 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 18,991,800 | 60,370,755 | -0.93% |
| 2026-04-16 | 3.14 | 3.22 | 3.12 | 3.21 | 3.21 | qfq | 26,018,600 | 82,864,637 | 2.56% |
| 2026-04-15 | 3.26 | 3.26 | 3.12 | 3.13 | 3.13 | qfq | 28,504,050 | 90,524,447 | -3.99% |
| 2026-04-14 | 3.27 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 26,462,251 | 85,721,245 | -0.61% |
| 2026-04-13 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | qfq | 25,871,284 | 84,362,751 | 1.55% |
| 2026-04-10 | 3.22 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 23,704,007 | 77,243,635 | 0.94% |
| 2026-04-09 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 23,905,767 | 76,788,402 | -1.54% |
| 2026-04-08 | 3.23 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 26,940,600 | 86,905,994 | 2.20% |
| 2026-04-07 | 3.06 | 3.19 | 3.04 | 3.18 | 3.18 | qfq | 34,804,777 | 109,320,908 | 3.58% |
| 2026-04-03 | 3.19 | 3.19 | 3.04 | 3.07 | 3.07 | qfq | 32,177,400 | 99,113,521 | -3.76% |
| 2026-04-02 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | qfq | 25,841,317 | 83,028,855 | -2.74% |
| 2026-04-01 | 3.33 | 3.36 | 3.23 | 3.28 | 3.28 | qfq | 26,946,762 | 88,486,850 | 0.31% |
| 2026-03-31 | 3.35 | 3.39 | 3.25 | 3.27 | 3.27 | qfq | 30,194,223 | 100,383,380 | -1.51% |
| 2026-03-30 | 3.26 | 3.32 | 3.18 | 3.32 | 3.32 | qfq | 35,423,160 | 115,109,476 | 0.61% |
| 2026-03-27 | 3.20 | 3.31 | 3.18 | 3.30 | 3.30 | qfq | 29,702,000 | 97,287,517 | 1.85% |
| 2026-03-26 | 3.30 | 3.40 | 3.23 | 3.24 | 3.24 | qfq | 36,287,662 | 119,532,064 | -2.70% |
| 2026-03-25 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | qfq | 27,510,486 | 91,107,912 | 2.15% |
| 2026-03-24 | 3.18 | 3.29 | 3.11 | 3.26 | 3.26 | qfq | 49,490,663 | 157,862,819 | 5.50% |
| 2026-03-23 | 3.19 | 3.25 | 3.04 | 3.09 | 3.09 | qfq | 42,987,775 | 134,687,812 | -4.92% |
| 2026-03-20 | 3.33 | 3.43 | 3.23 | 3.25 | 3.25 | qfq | 45,962,847 | 152,172,979 | -2.40% |
| 2026-03-19 | 3.53 | 3.53 | 3.31 | 3.33 | 3.33 | qfq | 57,045,838 | 193,406,292 | -6.20% |
| 2026-03-18 | 3.58 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 42,062,238 | 149,496,868 | -0.28% |
| 2026-03-17 | 3.50 | 3.76 | 3.50 | 3.56 | 3.56 | qfq | 66,220,167 | 240,460,578 | 1.71% |
| 2026-03-16 | 3.56 | 3.64 | 3.45 | 3.50 | 3.50 | qfq | 38,562,659 | 135,978,121 | -2.23% |
| 2026-03-13 | 3.59 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 44,751,102 | 162,576,814 | -0.28% |
| 2026-03-12 | 3.60 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 45,083,750 | 163,575,866 | -0.83% |
| 2026-03-11 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | qfq | 46,869,446 | 169,378,615 | -0.82% |
| 2026-03-10 | 3.54 | 3.66 | 3.47 | 3.65 | 3.65 | qfq | 59,936,929 | 214,237,805 | 3.69% |
| 2026-03-09 | 3.51 | 3.55 | 3.42 | 3.52 | 3.52 | qfq | 43,956,334 | 152,455,224 | -1.40% |
| 2026-03-06 | 3.50 | 3.59 | 3.46 | 3.57 | 3.57 | qfq | 32,256,000 | 114,370,387 | 1.42% |
| 2026-03-05 | 3.52 | 3.58 | 3.46 | 3.52 | 3.52 | qfq | 39,564,913 | 139,633,578 | 2.33% |
| 2026-03-04 | 3.42 | 3.51 | 3.38 | 3.44 | 3.44 | qfq | 37,896,300 | 130,671,030 | -1.15% |
| 2026-03-03 | 3.62 | 3.72 | 3.46 | 3.48 | 3.48 | qfq | 60,837,108 | 218,062,277 | -3.87% |
| 2026-03-02 | 3.72 | 3.76 | 3.58 | 3.62 | 3.62 | qfq | 46,153,092 | 167,994,170 | -4.49% |
| 2026-02-27 | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | qfq | 42,861,601 | 161,643,866 | 1.07% |
| 2026-02-26 | 3.76 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 47,962,250 | 179,671,010 | -0.53% |
| 2026-02-25 | 3.69 | 3.86 | 3.69 | 3.77 | 3.77 | qfq | 75,157,716 | 284,569,255 | 2.45% |
| 2026-02-24 | 3.55 | 3.70 | 3.51 | 3.68 | 3.68 | qfq | 66,765,510 | 243,159,378 | 5.75% |
| 2026-02-13 | 3.63 | 3.65 | 3.48 | 3.48 | 3.48 | qfq | 52,948,471 | 187,406,467 | -4.66% |
| 2026-02-12 | 3.74 | 3.75 | 3.62 | 3.65 | 3.65 | qfq | 57,886,915 | 212,398,455 | -2.41% |
| 2026-02-11 | 3.70 | 3.94 | 3.70 | 3.74 | 3.74 | qfq | 85,127,470 | 325,105,390 | 0.27% |
| 2026-02-10 | 3.80 | 3.82 | 3.68 | 3.73 | 3.73 | qfq | 55,640,500 | 207,632,748 | -1.32% |
| 2026-02-09 | 3.64 | 3.94 | 3.61 | 3.78 | 3.78 | qfq | 103,815,785 | 394,163,039 | 5.00% |
| 2026-02-06 | 3.53 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 40,490,284 | 145,955,159 | 1.12% |
| 2026-02-05 | 3.67 | 3.68 | 3.55 | 3.56 | 3.56 | qfq | 43,795,401 | 156,879,131 | -3.26% |
| 2026-02-04 | 3.51 | 3.70 | 3.48 | 3.68 | 3.68 | qfq | 75,117,127 | 272,112,537 | 4.25% |
| 2026-02-03 | 3.51 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 36,404,983 | 128,485,369 | 1.15% |
| 2026-02-02 | 3.45 | 3.65 | 3.45 | 3.49 | 3.49 | qfq | 56,351,669 | 199,042,965 | -1.97% |
| 2026-01-30 | 3.73 | 3.75 | 3.50 | 3.56 | 3.56 | qfq | 76,106,366 | 272,444,592 | -4.56% |
| 2026-01-29 | 3.67 | 3.73 | 3.56 | 3.73 | 3.73 | qfq | 89,165,380 | 327,393,505 | 1.91% |
| 2026-01-28 | 3.62 | 3.81 | 3.60 | 3.66 | 3.66 | qfq | 87,482,773 | 322,720,841 | -0.81% |
| 2026-01-27 | 3.60 | 3.74 | 3.48 | 3.69 | 3.69 | qfq | 144,793,325 | 523,325,743 | 1.37% |
| 2026-01-26 | 3.85 | 3.99 | 3.58 | 3.64 | 3.64 | qfq | 266,054,910 | 1,001,006,804 | 0.28% |
| 2026-01-23 | 3.32 | 3.63 | 3.31 | 3.63 | 3.63 | qfq | 146,476,908 | 523,312,147 | 10.00% |
| 2026-01-22 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | qfq | 32,003,983 | 105,293,789 | 1.54% |
| 2026-01-21 | 3.21 | 3.25 | 3.17 | 3.25 | 3.25 | qfq | 24,939,025 | 80,378,888 | 0.31% |
| 2026-01-20 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | qfq | 26,720,010 | 85,885,772 | 1.25% |
| 2026-01-19 | 3.12 | 3.20 | 3.11 | 3.20 | 3.20 | qfq | 21,355,161 | 67,751,561 | 1.91% |
| 2026-01-16 | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 25,283,369 | 79,407,621 | -0.95% |
| 2026-01-15 | 3.21 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 28,385,510 | 90,473,483 | -1.25% |
| 2026-01-14 | 3.22 | 3.30 | 3.17 | 3.21 | 3.21 | qfq | 39,845,557 | 129,158,926 | -0.93% |
| 2026-01-13 | 3.25 | 3.30 | 3.19 | 3.24 | 3.24 | qfq | 37,185,425 | 120,571,256 | -0.31% |
| 2026-01-12 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 31,080,461 | 100,591,647 | 0.62% |
| 2026-01-09 | 3.26 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 32,287,100 | 104,118,499 | -0.92% |
| 2026-01-08 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 32,133,275 | 104,187,606 | 2.52% |
| 2026-01-07 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | qfq | 41,661,550 | 134,161,088 | -3.93% |
| 2026-01-06 | 3.21 | 3.34 | 3.19 | 3.31 | 3.31 | qfq | 38,966,101 | 127,977,388 | 3.76% |
| 2026-01-05 | 3.16 | 3.24 | 3.13 | 3.19 | 3.19 | qfq | 33,773,391 | 107,196,769 | 1.27% |
| 2025-12-31 | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 23,299,800 | 73,354,900 | -0.94% |
| 2025-12-30 | 3.28 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 29,857,450 | 95,624,079 | -2.45% |
| 2025-12-29 | 3.34 | 3.52 | 3.25 | 3.26 | 3.26 | qfq | 70,408,317 | 236,189,969 | -2.98% |
| 2025-12-26 | 3.17 | 3.38 | 3.17 | 3.36 | 3.36 | qfq | 76,823,340 | 253,410,749 | 5.66% |
| 2025-12-25 | 3.16 | 3.19 | 3.12 | 3.18 | 3.18 | qfq | 22,664,950 | 71,659,977 | 1.27% |
| 2025-12-24 | 3.08 | 3.15 | 3.06 | 3.14 | 3.14 | qfq | 22,372,651 | 69,661,458 | 2.28% |
| 2025-12-23 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 16,380,360 | 50,275,028 | -0.65% |
| 2025-12-22 | 3.07 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 18,338,100 | 56,712,997 | 0.65% |
| 2025-12-19 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | qfq | 27,590,160 | 83,884,349 | 3.37% |
| 2025-12-18 | 2.95 | 3.02 | 2.94 | 2.97 | 2.97 | qfq | 21,585,267 | 64,555,778 | 0.34% |
| 2025-12-17 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | qfq | 32,006,615 | 94,230,725 | -0.67% |
| 2025-12-16 | 3.05 | 3.08 | 2.98 | 2.98 | 2.98 | qfq | 33,141,267 | 99,590,456 | -2.61% |
| 2025-12-15 | 3.05 | 3.12 | 3.02 | 3.06 | 3.06 | qfq | 25,548,497 | 78,338,806 | -0.65% |
| 2025-12-12 | 3.07 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 24,689,954 | 76,722,141 | -0.65% |
| 2025-12-11 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 29,959,767 | 93,383,439 | -2.52% |
| 2025-12-10 | 3.19 | 3.24 | 3.16 | 3.18 | 3.18 | qfq | 24,438,500 | 77,928,468 | -0.63% |
| 2025-12-09 | 3.25 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 34,784,343 | 111,624,261 | -0.93% |
| 2025-12-08 | 3.23 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 29,824,317 | 97,040,367 | 1.25% |
| 2025-12-05 | 3.12 | 3.20 | 3.09 | 3.19 | 3.19 | qfq | 27,165,900 | 85,742,884 | 2.24% |
| 2025-12-04 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 26,207,050 | 81,958,993 | -1.89% |
| 2025-12-03 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 24,246,753 | 77,141,515 | 0.00% |
| 2025-12-02 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | qfq | 27,558,881 | 87,090,763 | -0.63% |
| 2025-12-01 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | qfq | 44,091,316 | 141,551,059 | 0.95% |
| 2025-11-28 | 3.04 | 3.30 | 3.01 | 3.17 | 3.17 | qfq | 67,106,204 | 212,052,703 | 4.62% |
| 2025-11-27 | 3.03 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 32,235,352 | 97,839,659 | 0.33% |
| 2025-11-26 | 3.01 | 3.07 | 3.00 | 3.02 | 3.02 | qfq | 40,527,435 | 122,992,184 | 0.33% |
| 2025-11-25 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 39,789,760 | 119,922,309 | 0.00% |
| 2025-11-24 | 3.01 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 41,257,538 | 124,250,921 | 0.00% |
| 2025-11-21 | 3.24 | 3.24 | 3.00 | 3.01 | 3.01 | qfq | 54,175,700 | 167,549,481 | -6.52% |
| 2025-11-20 | 3.28 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 20,933,253 | 67,656,289 | -1.53% |
| 2025-11-19 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 29,781,951 | 97,822,584 | -2.39% |
| 2025-11-18 | 3.46 | 3.47 | 3.31 | 3.35 | 3.35 | qfq | 38,182,153 | 128,014,097 | -2.90% |
| 2025-11-17 | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 30,558,206 | 105,251,849 | -0.86% |
| 2025-11-14 | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | qfq | 40,872,962 | 143,526,948 | -0.29% |
| 2025-11-13 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 35,755,342 | 124,213,688 | 0.87% |
| 2025-11-12 | 3.50 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 28,734,296 | 99,639,407 | -0.86% |
| 2025-11-11 | 3.47 | 3.52 | 3.42 | 3.49 | 3.49 | qfq | 53,259,065 | 184,855,889 | -0.29% |
| 2025-11-10 | 3.38 | 3.53 | 3.35 | 3.50 | 3.50 | qfq | 76,200,882 | 263,125,166 | 4.17% |
| 2025-11-07 | 3.32 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 39,960,786 | 133,431,934 | 1.51% |
| 2025-11-06 | 3.34 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 34,959,150 | 115,681,498 | -0.90% |
| 2025-11-05 | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | qfq | 49,911,013 | 165,969,548 | 1.52% |
| 2025-11-04 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | qfq | 37,128,152 | 121,744,228 | 0.30% |
| 2025-11-03 | 3.24 | 3.28 | 3.21 | 3.28 | 3.28 | qfq | 41,428,783 | 134,925,846 | 1.55% |
| 2025-10-31 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 41,662,340 | 134,234,423 | 1.57% |
| 2025-10-30 | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 57,315,191 | 183,621,438 | -2.75% |
| 2025-10-29 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | qfq | 65,868,912 | 216,347,479 | 0.31% |
| 2025-10-28 | 3.28 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 55,493,157 | 181,529,061 | -0.61% |
| 2025-10-27 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 78,136,755 | 256,405,157 | -0.91% |
| 2025-10-24 | 3.51 | 3.55 | 3.27 | 3.31 | 3.31 | qfq | 130,510,129 | 437,116,458 | -4.89% |
| 2025-10-23 | 3.66 | 3.68 | 3.43 | 3.48 | 3.48 | qfq | 196,555,619 | 689,678,629 | -6.95% |
| 2025-10-22 | 3.55 | 3.74 | 3.43 | 3.74 | 3.74 | qfq | 113,554,517 | 410,643,728 | 10.00% |
| 2025-10-21 | 3.13 | 3.40 | 3.13 | 3.40 | 3.40 | qfq | 99,697,077 | 328,992,982 | 10.03% |
| 2025-10-20 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 17,291,400 | 53,256,338 | 1.31% |
| 2025-10-17 | 3.10 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 16,764,300 | 51,621,499 | -1.93% |
| 2025-10-16 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 24,347,500 | 75,907,944 | -1.58% |
| 2025-10-15 | 3.08 | 3.20 | 3.06 | 3.16 | 3.16 | qfq | 49,874,223 | 157,657,526 | 2.93% |
| 2025-10-14 | 3.04 | 3.12 | 3.03 | 3.07 | 3.07 | qfq | 35,500,897 | 109,548,361 | 1.32% |
| 2025-10-13 | 2.99 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 18,801,902 | 56,476,185 | -0.33% |
| 2025-10-10 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 26,421,201 | 80,586,585 | 1.00% |
| 2025-10-09 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | qfq | 16,355,030 | 49,068,750 | 0.67% |
| 2025-09-30 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | qfq | 15,255,322 | 45,770,733 | -0.99% |
| 2025-09-29 | 3.02 | 3.03 | 2.97 | 3.02 | 3.02 | qfq | 18,274,202 | 54,900,805 | -0.33% |
| 2025-09-26 | 3.03 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 17,484,346 | 53,346,549 | -0.66% |
| 2025-09-25 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 20,315,750 | 62,288,605 | 0.00% |
| 2025-09-24 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 17,684,778 | 53,646,988 | 1.33% |
| 2025-09-23 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | qfq | 35,871,440 | 108,474,264 | -3.22% |
| 2025-09-22 | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 24,276,935 | 74,471,818 | 1.30% |
| 2025-09-19 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 27,651,508 | 85,297,037 | -2.23% |
| 2025-09-18 | 3.19 | 3.21 | 3.10 | 3.14 | 3.14 | qfq | 30,056,444 | 95,255,754 | -1.57% |
| 2025-09-17 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | qfq | 19,565,567 | 62,353,426 | -0.62% |
| 2025-09-16 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | qfq | 33,803,245 | 107,860,831 | 0.31% |
| 2025-09-15 | 3.15 | 3.21 | 3.12 | 3.20 | 3.20 | qfq | 40,055,123 | 127,210,667 | 1.59% |
| 2025-09-12 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 38,926,708 | 122,248,334 | 1.29% |
| 2025-09-11 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 18,751,845 | 58,128,324 | -0.64% |
| 2025-09-10 | 3.13 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 17,642,450 | 54,987,876 | 0.00% |
| 2025-09-09 | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | qfq | 26,200,957 | 81,722,665 | 0.97% |
| 2025-09-08 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 21,226,758 | 65,668,015 | 0.98% |
| 2025-09-05 | 3.07 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 15,183,465 | 46,380,114 | 0.66% |
| 2025-09-04 | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 17,837,258 | 54,540,376 | 0.33% |
| 2025-09-03 | 3.09 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 20,148,732 | 61,554,751 | -1.94% |
| 2025-09-02 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 24,262,958 | 74,721,955 | 0.00% |
| 2025-09-01 | 3.04 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 28,720,208 | 88,202,424 | 1.64% |
| 2025-08-29 | 3.08 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 18,890,400 | 57,866,412 | -0.97% |
| 2025-08-28 | 3.06 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 33,812,958 | 103,061,447 | 0.33% |
| 2025-08-27 | 3.17 | 3.18 | 3.06 | 3.07 | 3.07 | qfq | 42,525,112 | 132,591,170 | -3.46% |
| 2025-08-26 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 27,388,459 | 86,708,225 | 0.63% |
| 2025-08-25 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 37,664,251 | 119,279,016 | 0.00% |
| 2025-08-22 | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | qfq | 25,447,591 | 80,213,447 | -0.63% |
| 2025-08-21 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 32,004,431 | 101,608,301 | 0.00% |
| 2025-08-20 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 23,442,104 | 74,145,013 | 0.32% |
| 2025-08-19 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | qfq | 27,370,244 | 86,193,807 | 0.63% |
| 2025-08-18 | 3.16 | 3.25 | 3.11 | 3.15 | 3.15 | qfq | 39,737,086 | 125,730,044 | 0.32% |
| 2025-08-15 | 3.05 | 3.17 | 3.04 | 3.14 | 3.14 | qfq | 39,260,184 | 122,634,183 | 2.61% |
| 2025-08-14 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 26,984,085 | 83,553,045 | -2.24% |
| 2025-08-13 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 20,951,803 | 65,695,325 | -0.32% |
| 2025-08-12 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 18,665,446 | 58,481,130 | -0.63% |
| 2025-08-11 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 31,611,328 | 99,720,767 | 1.94% |
| 2025-08-08 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 20,720,958 | 63,984,967 | 0.98% |
| 2025-08-07 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 19,409,413 | 59,708,230 | -0.97% |
| 2025-08-06 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 19,984,179 | 61,705,254 | 0.00% |
| 2025-08-05 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 20,324,785 | 63,199,696 | 0.32% |
| 2025-08-04 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 16,536,104 | 50,865,274 | 0.00% |
| 2025-08-01 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 23,795,141 | 73,083,287 | 1.31% |
| 2025-07-31 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 37,314,027 | 114,690,593 | -3.48% |
| 2025-07-30 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 26,919,554 | 84,838,100 | 0.32% |
| 2025-07-29 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | qfq | 34,016,692 | 106,855,036 | -1.56% |
| 2025-07-28 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 28,264,300 | 90,268,574 | -1.84% |
| 2025-07-25 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | qfq | 41,949,500 | 137,777,546 | -3.26% |
| 2025-07-24 | 3.23 | 3.37 | 3.20 | 3.37 | 3.37 | qfq | 54,475,934 | 179,930,584 | 3.69% |
| 2025-07-23 | 3.31 | 3.38 | 3.25 | 3.25 | 3.25 | qfq | 54,891,587 | 181,511,940 | -0.91% |
| 2025-07-22 | 3.22 | 3.29 | 3.15 | 3.28 | 3.28 | qfq | 55,711,500 | 179,612,479 | 2.18% |
| 2025-07-21 | 3.06 | 3.22 | 3.06 | 3.21 | 3.21 | qfq | 73,049,053 | 231,219,486 | 5.59% |
| 2025-07-18 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 20,459,600 | 62,135,976 | -0.33% |
| 2025-07-17 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | qfq | 21,034,300 | 63,999,706 | 0.33% |
| 2025-07-16 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | qfq | 31,033,400 | 94,597,045 | -0.33% |
| 2025-07-15 | 3.24 | 3.25 | 3.02 | 3.05 | 3.05 | qfq | 82,557,542 | 253,931,469 | -7.01% |
| 2025-07-14 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 25,249,700 | 82,734,912 | -0.61% |
| 2025-07-11 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 34,115,000 | 112,061,165 | -1.20% |
| 2025-07-10 | 3.31 | 3.36 | 3.29 | 3.34 | 3.34 | qfq | 37,316,398 | 124,098,969 | 0.60% |
| 2025-07-09 | 3.33 | 3.40 | 3.29 | 3.32 | 3.32 | qfq | 51,382,702 | 170,915,073 | -0.30% |
| 2025-07-08 | 3.24 | 3.34 | 3.22 | 3.33 | 3.33 | qfq | 59,656,800 | 197,363,004 | 2.46% |
| 2025-07-07 | 3.19 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 35,980,899 | 116,040,896 | 1.56% |
| 2025-07-04 | 3.27 | 3.34 | 3.19 | 3.20 | 3.20 | qfq | 46,666,550 | 151,573,370 | -2.14% |
| 2025-07-03 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 66,480,893 | 215,958,560 | -0.30% |
| 2025-07-02 | 3.12 | 3.35 | 3.12 | 3.28 | 3.28 | qfq | 105,141,805 | 339,413,984 | 5.13% |
| 2025-07-01 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 41,335,525 | 128,523,224 | 1.96% |
| 2025-06-30 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 17,739,850 | 54,087,929 | 0.33% |
| 2025-06-27 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 18,552,800 | 56,918,147 | 0.33% |
| 2025-06-26 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 20,991,600 | 64,010,887 | -1.30% |
| 2025-06-25 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 13,883,995 | 42,575,638 | 0.00% |
| 2025-06-24 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | qfq | 24,248,400 | 74,049,071 | 1.99% |
| 2025-06-23 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | qfq | 14,661,194 | 44,103,805 | 1.34% |
| 2025-06-20 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | qfq | 11,461,600 | 34,363,677 | -1.00% |
| 2025-06-19 | 3.08 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 18,623,800 | 56,438,840 | -2.27% |
| 2025-06-18 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 39,439,325 | 121,879,800 | 0.98% |
| 2025-06-17 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | qfq | 22,007,050 | 66,558,428 | 1.67% |
| 2025-06-16 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 12,866,700 | 38,637,210 | 0.00% |
| 2025-06-13 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | qfq | 20,308,200 | 61,161,434 | -1.64% |
| 2025-06-12 | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 19,658,655 | 60,098,661 | -1.29% |
| 2025-06-11 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 16,439,100 | 50,807,757 | 0.00% |
| 2025-06-10 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | qfq | 28,391,600 | 88,070,606 | -1.28% |
| 2025-06-09 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 33,338,700 | 104,384,790 | -0.63% |
| 2025-06-06 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | qfq | 57,297,343 | 180,364,041 | 2.27% |
| 2025-06-05 | 3.08 | 3.11 | 3.03 | 3.08 | 3.08 | qfq | 38,675,050 | 118,349,431 | -0.65% |
| 2025-06-04 | 2.99 | 3.12 | 2.98 | 3.10 | 3.10 | qfq | 53,670,451 | 164,077,962 | 3.68% |
| 2025-06-03 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 18,299,700 | 54,862,359 | 0.67% |
| 2025-05-30 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 17,719,900 | 52,923,238 | -1.98% |
| 2025-05-29 | 3.00 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 23,433,200 | 70,967,222 | 0.66% |
| 2025-05-28 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 14,760,200 | 44,290,614 | 0.33% |
| 2025-05-27 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | qfq | 16,914,328 | 50,746,164 | 0.00% |
| 2025-05-26 | 2.96 | 3.02 | 2.91 | 3.00 | 3.00 | qfq | 18,404,878 | 54,808,974 | 1.01% |
| 2025-05-23 | 3.06 | 3.08 | 2.97 | 2.97 | 2.97 | qfq | 39,978,401 | 120,305,948 | -3.57% |
| 2025-05-22 | 3.01 | 3.12 | 2.97 | 3.08 | 3.08 | qfq | 51,809,129 | 157,867,281 | 2.33% |
| 2025-05-21 | 3.00 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 31,849,800 | 96,556,318 | 0.33% |
| 2025-05-20 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 32,936,150 | 99,336,222 | -1.96% |
| 2025-05-19 | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | qfq | 24,467,801 | 74,724,326 | 0.33% |
| 2025-05-16 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | qfq | 16,234,200 | 49,132,033 | 0.66% |
| 2025-05-15 | 3.02 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 25,715,701 | 78,402,049 | -0.33% |
| 2025-05-14 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | qfq | 21,869,015 | 66,063,308 | 0.33% |
| 2025-05-13 | 3.08 | 3.11 | 3.02 | 3.03 | 3.03 | qfq | 27,068,200 | 82,838,640 | -1.30% |
| 2025-05-12 | 3.03 | 3.12 | 3.00 | 3.07 | 3.07 | qfq | 30,767,950 | 93,766,145 | 0.99% |
| 2025-05-09 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 31,174,000 | 95,424,208 | -1.30% |
| 2025-05-08 | 3.11 | 3.17 | 3.06 | 3.08 | 3.08 | qfq | 48,625,981 | 150,692,224 | -2.53% |
| 2025-05-07 | 3.05 | 3.25 | 2.98 | 3.16 | 3.16 | qfq | 69,335,744 | 216,279,205 | 5.33% |
| 2025-05-06 | 2.89 | 3.06 | 2.87 | 3.00 | 3.00 | qfq | 41,964,997 | 125,570,618 | 3.45% |
| 2025-04-30 | 2.87 | 2.92 | 2.82 | 2.90 | 2.90 | qfq | 28,803,965 | 82,390,413 | 0.00% |
| 2025-04-29 | 2.77 | 3.01 | 2.75 | 2.90 | 2.90 | qfq | 39,184,152 | 112,962,692 | 5.45% |
| 2025-04-28 | 2.83 | 2.83 | 2.73 | 2.75 | 2.75 | qfq | 15,059,650 | 41,522,675 | -2.83% |
| 2025-04-25 | 2.80 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 10,955,750 | 31,035,800 | 0.35% |
| 2025-04-24 | 2.82 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 9,405,700 | 26,524,141 | 0.00% |
| 2025-04-23 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 10,034,901 | 28,374,684 | -0.35% |
| 2025-04-22 | 2.84 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 9,241,061 | 26,114,084 | 0.00% |
| 2025-04-21 | 2.79 | 2.88 | 2.75 | 2.83 | 2.83 | qfq | 14,419,667 | 40,895,077 | 1.80% |
| 2025-04-18 | 2.79 | 2.80 | 2.74 | 2.78 | 2.78 | qfq | 10,994,275 | 30,503,247 | -0.36% |
| 2025-04-17 | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 14,327,750 | 40,009,286 | 0.36% |
| 2025-04-16 | 2.82 | 2.83 | 2.72 | 2.78 | 2.78 | qfq | 16,572,100 | 45,841,281 | -1.77% |
| 2025-04-15 | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 10,700,100 | 30,306,228 | -0.70% |
| 2025-04-14 | 2.85 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 19,116,665 | 54,332,798 | 0.71% |
| 2025-04-11 | 2.77 | 2.96 | 2.77 | 2.83 | 2.83 | qfq | 32,686,394 | 94,219,645 | 2.91% |
| 2025-04-10 | 2.76 | 2.79 | 2.71 | 2.75 | 2.75 | qfq | 18,233,909 | 50,313,012 | 1.85% |
| 2025-04-09 | 2.59 | 2.72 | 2.46 | 2.70 | 2.70 | qfq | 25,235,454 | 65,906,465 | 3.45% |
| 2025-04-08 | 2.66 | 2.69 | 2.55 | 2.61 | 2.61 | qfq | 20,266,746 | 52,819,256 | -1.88% |
| 2025-04-07 | 2.85 | 2.85 | 2.66 | 2.66 | 2.66 | qfq | 18,822,300 | 50,875,954 | -9.83% |
| 2025-04-03 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 10,343,200 | 30,402,353 | 0.68% |
| 2025-04-02 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 6,985,400 | 20,480,889 | -0.34% |
| 2025-04-01 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 10,191,100 | 30,056,841 | 0.68% |
| 2025-03-31 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 18,615,776 | 54,784,938 | -2.67% |
| 2025-03-28 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 20,693,450 | 62,422,261 | -2.60% |
| 2025-03-27 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 15,300,650 | 47,262,470 | -0.96% |
| 2025-03-26 | 3.05 | 3.17 | 3.03 | 3.11 | 3.11 | qfq | 27,054,493 | 84,120,650 | 2.30% |
| 2025-03-25 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 15,936,177 | 48,220,832 | 0.33% |
| 2025-03-24 | 3.13 | 3.14 | 2.98 | 3.03 | 3.03 | qfq | 27,370,000 | 83,171,028 | -3.19% |
| 2025-03-21 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 20,222,509 | 63,563,545 | -0.32% |
| 2025-03-20 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 19,411,746 | 60,964,401 | 0.96% |
| 2025-03-19 | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 16,591,250 | 51,690,163 | -0.64% |
| 2025-03-18 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 16,149,700 | 50,583,624 | -0.63% |
| 2025-03-17 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | qfq | 28,302,651 | 89,030,846 | 1.94% |
| 2025-03-14 | 3.02 | 3.13 | 3.01 | 3.09 | 3.09 | qfq | 26,175,518 | 80,566,890 | 1.98% |
| 2025-03-13 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 14,834,550 | 44,623,878 | -0.33% |
| 2025-03-12 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 16,234,002 | 49,536,351 | 0.00% |
| 2025-03-11 | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | qfq | 10,665,901 | 32,117,914 | 0.33% |
| 2025-03-10 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 12,402,450 | 37,558,570 | 0.33% |
| 2025-03-07 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 15,349,569 | 46,537,475 | 0.00% |
| 2025-03-06 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | qfq | 15,974,093 | 48,053,654 | 1.00% |
| 2025-03-05 | 3.01 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 12,009,853 | 35,662,281 | -0.99% |
| 2025-03-04 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | qfq | 10,592,351 | 31,756,967 | 0.33% |
| 2025-03-03 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 12,321,300 | 37,126,586 | 1.01% |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.98 | 2.98 | qfq | 18,907,343 | 56,910,551 | -2.93% |
| 2025-02-27 | 3.08 | 3.12 | 3.03 | 3.07 | 3.07 | qfq | 24,475,892 | 75,181,358 | 0.66% |
| 2025-02-26 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 13,863,113 | 42,296,530 | 0.66% |
| 2025-02-25 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 13,000,450 | 39,633,509 | -0.66% |
| 2025-02-24 | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 15,809,115 | 48,313,281 | 0.66% |
| 2025-02-21 | 3.05 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 17,768,512 | 53,747,902 | -0.98% |
| 2025-02-20 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 14,494,950 | 44,371,349 | -0.33% |
| 2025-02-19 | 3.08 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 17,298,100 | 52,870,014 | -0.32% |
| 2025-02-18 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 16,187,250 | 50,354,565 | -2.84% |
| 2025-02-17 | 3.12 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 17,268,490 | 54,307,026 | 1.60% |
| 2025-02-14 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | qfq | 20,386,350 | 64,340,944 | -2.50% |
| 2025-02-13 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | qfq | 17,694,152 | 57,003,887 | -1.54% |
| 2025-02-12 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 17,650,356 | 57,124,315 | 0.00% |
| 2025-02-11 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 19,429,100 | 62,611,471 | 0.00% |
| 2025-02-10 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 20,756,923 | 66,959,083 | 0.62% |
| 2025-02-07 | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | qfq | 32,534,141 | 104,842,653 | 2.54% |
| 2025-02-06 | 3.16 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 19,930,850 | 62,616,421 | -0.32% |
| 2025-02-05 | 3.19 | 3.20 | 3.12 | 3.16 | 3.16 | qfq | 13,912,352 | 43,901,980 | 0.00% |
| 2025-01-27 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | qfq | 11,418,868 | 36,471,353 | -0.63% |
| 2025-01-24 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 13,876,754 | 44,052,650 | 0.00% |
| 2025-01-23 | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 14,847,676 | 47,870,472 | -0.63% |
| 2025-01-22 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 18,605,500 | 59,804,692 | -2.74% |
| 2025-01-21 | 3.25 | 3.41 | 3.21 | 3.29 | 3.29 | qfq | 32,426,854 | 107,092,262 | 1.54% |
| 2025-01-20 | 3.15 | 3.28 | 3.11 | 3.24 | 3.24 | qfq | 27,413,507 | 88,307,841 | 2.86% |
| 2025-01-17 | 3.13 | 3.21 | 3.09 | 3.15 | 3.15 | qfq | 18,460,000 | 58,115,264 | 0.32% |
| 2025-01-16 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 16,251,300 | 50,965,163 | 1.29% |
| 2025-01-15 | 3.13 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 15,369,850 | 47,716,024 | -0.96% |
| 2025-01-14 | 3.02 | 3.13 | 3.02 | 3.13 | 3.13 | qfq | 19,998,700 | 61,866,476 | 3.99% |
| 2025-01-13 | 2.97 | 3.04 | 2.90 | 3.01 | 3.01 | qfq | 12,177,050 | 36,325,068 | 0.67% |
| 2025-01-10 | 3.14 | 3.16 | 2.98 | 2.99 | 2.99 | qfq | 18,948,300 | 57,850,593 | -4.78% |
| 2025-01-09 | 3.10 | 3.17 | 3.09 | 3.14 | 3.14 | qfq | 15,714,000 | 49,264,190 | 0.32% |
| 2025-01-08 | 3.05 | 3.17 | 3.02 | 3.13 | 3.13 | qfq | 22,701,900 | 69,996,902 | 1.62% |
| 2025-01-07 | 2.99 | 3.08 | 2.98 | 3.08 | 3.08 | qfq | 21,600,802 | 65,623,066 | 3.01% |
| 2025-01-06 | 2.97 | 3.03 | 2.83 | 2.99 | 2.99 | qfq | 21,116,251 | 62,174,652 | 1.01% |
| 2025-01-03 | 3.13 | 3.17 | 2.93 | 2.96 | 2.96 | qfq | 28,711,450 | 86,284,412 | -4.82% |
| 2025-01-02 | 3.14 | 3.22 | 3.07 | 3.11 | 3.11 | qfq | 26,595,703 | 83,778,698 | -1.27% |
| 2024-12-31 | 3.19 | 3.30 | 3.13 | 3.15 | 3.15 | qfq | 27,690,202 | 88,724,784 | -0.94% |
| 2024-12-30 | 3.22 | 3.24 | 3.13 | 3.18 | 3.18 | qfq | 23,849,650 | 75,353,782 | -1.55% |
| 2024-12-27 | 3.15 | 3.33 | 3.10 | 3.23 | 3.23 | qfq | 41,709,801 | 135,996,821 | 3.53% |
| 2024-12-26 | 3.12 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 19,602,750 | 61,597,313 | -0.32% |
| 2024-12-25 | 3.31 | 3.32 | 3.07 | 3.13 | 3.13 | qfq | 36,077,350 | 113,470,320 | -5.15% |
| 2024-12-24 | 3.26 | 3.38 | 3.26 | 3.30 | 3.30 | qfq | 26,617,300 | 87,796,446 | 1.54% |
| 2024-12-23 | 3.47 | 3.49 | 3.22 | 3.25 | 3.25 | qfq | 44,360,900 | 146,600,299 | -6.34% |
| 2024-12-20 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 29,164,300 | 101,663,141 | -0.86% |
| 2024-12-19 | 3.47 | 3.53 | 3.40 | 3.50 | 3.50 | qfq | 31,879,450 | 110,314,071 | 0.29% |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.49 | 3.49 | qfq | 30,666,452 | 107,334,286 | 0.00% |
| 2024-12-17 | 3.70 | 3.71 | 3.46 | 3.49 | 3.49 | qfq | 52,473,487 | 186,213,201 | -5.93% |
| 2024-12-16 | 3.83 | 3.86 | 3.68 | 3.71 | 3.71 | qfq | 53,400,650 | 200,722,641 | -3.39% |
| 2024-12-13 | 3.98 | 4.06 | 3.81 | 3.84 | 3.84 | qfq | 67,714,823 | 265,135,338 | -4.00% |
| 2024-12-12 | 3.93 | 4.05 | 3.85 | 4.00 | 4.00 | qfq | 82,767,448 | 327,980,152 | 1.01% |
| 2024-12-11 | 3.91 | 3.99 | 3.83 | 3.96 | 3.96 | qfq | 75,054,300 | 294,858,390 | 1.02% |
| 2024-12-10 | 4.02 | 4.13 | 3.84 | 3.92 | 3.92 | qfq | 123,977,968 | 489,056,874 | 0.00% |
| 2024-12-09 | 3.83 | 4.15 | 3.73 | 3.92 | 3.92 | qfq | 168,223,877 | 654,471,175 | 3.70% |
| 2024-12-06 | 3.47 | 3.78 | 3.46 | 3.78 | 3.78 | qfq | 82,827,990 | 307,801,768 | 9.88% |
| 2024-12-05 | 3.42 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 39,738,500 | 135,880,493 | 0.58% |
| 2024-12-04 | 3.52 | 3.55 | 3.38 | 3.42 | 3.42 | qfq | 64,147,841 | 222,673,466 | -4.20% |
| 2024-12-03 | 3.62 | 3.70 | 3.54 | 3.57 | 3.57 | qfq | 74,596,838 | 267,833,141 | -2.72% |
| 2024-12-02 | 3.50 | 3.79 | 3.49 | 3.67 | 3.67 | qfq | 124,949,549 | 456,326,578 | 0.00% |
| 2024-11-29 | 3.58 | 3.85 | 3.45 | 3.67 | 3.67 | qfq | 171,243,947 | 627,610,756 | 3.67% |
| 2024-11-28 | 3.26 | 3.54 | 3.23 | 3.54 | 3.54 | qfq | 73,522,030 | 252,164,920 | 9.94% |
| 2024-11-27 | 3.20 | 3.30 | 3.12 | 3.22 | 3.22 | qfq | 98,976,105 | 316,026,844 | -2.72% |
| 2024-11-26 | 3.59 | 3.59 | 3.28 | 3.31 | 3.31 | qfq | 168,948,732 | 581,683,974 | 1.22% |
| 2024-11-25 | 3.05 | 3.27 | 2.99 | 3.27 | 3.27 | qfq | 92,497,040 | 297,133,512 | 10.10% |
| 2024-11-22 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | qfq | 21,395,752 | 64,802,825 | -3.57% |
| 2024-11-21 | 3.10 | 3.13 | 3.03 | 3.08 | 3.08 | qfq | 20,825,450 | 63,825,451 | -1.60% |
| 2024-11-20 | 2.94 | 3.14 | 2.93 | 3.13 | 3.13 | qfq | 32,192,566 | 97,731,931 | 6.10% |
| 2024-11-19 | 2.94 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 17,901,029 | 52,144,186 | 0.34% |
| 2024-11-18 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 18,751,871 | 55,581,550 | -0.68% |
| 2024-11-15 | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 17,788,908 | 53,085,833 | -1.66% |
| 2024-11-14 | 3.10 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 20,027,750 | 60,865,606 | -2.90% |
| 2024-11-13 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | qfq | 21,362,901 | 65,919,355 | -0.64% |
| 2024-11-12 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | qfq | 29,996,350 | 94,429,259 | -1.89% |
| 2024-11-11 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 27,872,001 | 88,593,040 | 0.32% |
| 2024-11-08 | 3.29 | 3.31 | 3.15 | 3.17 | 3.17 | qfq | 47,730,535 | 153,066,673 | -3.65% |
| 2024-11-07 | 3.08 | 3.35 | 3.06 | 3.29 | 3.29 | qfq | 67,154,942 | 218,637,935 | 6.47% |
| 2024-11-06 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 39,537,264 | 121,292,360 | 1.31% |
| 2024-11-05 | 2.98 | 3.09 | 2.97 | 3.05 | 3.05 | qfq | 31,672,911 | 96,343,552 | 2.69% |
| 2024-11-04 | 2.91 | 2.98 | 2.88 | 2.97 | 2.97 | qfq | 17,971,994 | 52,819,263 | 2.41% |
| 2024-11-01 | 2.99 | 3.03 | 2.90 | 2.90 | 2.90 | qfq | 26,544,058 | 77,982,409 | -3.65% |
| 2024-10-31 | 2.98 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 34,351,581 | 103,564,323 | 2.03% |
| 2024-10-30 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | qfq | 19,346,237 | 56,372,543 | 2.08% |
| 2024-10-29 | 3.00 | 3.01 | 2.88 | 2.89 | 2.89 | qfq | 29,068,700 | 85,110,169 | -3.67% |
| 2024-10-28 | 2.85 | 3.01 | 2.83 | 3.00 | 3.00 | qfq | 47,310,005 | 138,993,868 | 6.01% |
| 2024-10-25 | 2.75 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 26,334,050 | 74,022,386 | 1.43% |
| 2024-10-24 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | qfq | 11,496,177 | 31,864,989 | -0.36% |
| 2024-10-23 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | qfq | 21,066,350 | 58,653,303 | 1.08% |
| 2024-10-22 | 2.70 | 2.78 | 2.69 | 2.77 | 2.77 | qfq | 22,694,866 | 62,205,762 | 1.47% |
| 2024-10-21 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 24,515,744 | 66,843,379 | -1.44% |
| 2024-10-18 | 2.73 | 2.79 | 2.69 | 2.77 | 2.77 | qfq | 23,656,499 | 64,685,542 | 1.09% |
| 2024-10-17 | 2.82 | 2.85 | 2.73 | 2.74 | 2.74 | qfq | 21,788,724 | 60,448,050 | -2.49% |
| 2024-10-16 | 2.76 | 2.85 | 2.75 | 2.81 | 2.81 | qfq | 19,119,150 | 53,658,385 | 1.81% |
| 2024-10-15 | 2.74 | 2.80 | 2.71 | 2.76 | 2.76 | qfq | 16,207,034 | 44,725,505 | 0.00% |
| 2024-10-14 | 2.72 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 16,631,786 | 45,552,385 | 1.85% |
| 2024-10-11 | 2.77 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 20,198,302 | 55,159,248 | -1.45% |
| 2024-10-10 | 2.76 | 2.84 | 2.68 | 2.75 | 2.75 | qfq | 26,523,781 | 73,279,188 | 0.36% |
| 2024-10-09 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | qfq | 37,460,210 | 106,857,446 | -9.87% |
| 2024-10-08 | 3.18 | 3.18 | 2.91 | 3.04 | 3.04 | qfq | 55,212,316 | 168,209,891 | 5.19% |
| 2024-09-30 | 2.74 | 2.91 | 2.69 | 2.89 | 2.89 | qfq | 48,545,721 | 136,361,645 | 9.06% |
| 2024-09-27 | 2.59 | 2.65 | 2.57 | 2.65 | 2.65 | qfq | 19,530,955 | 51,026,445 | 3.11% |
| 2024-09-26 | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | qfq | 16,376,304 | 41,442,205 | 2.80% |
| 2024-09-25 | 2.49 | 2.55 | 2.48 | 2.50 | 2.50 | qfq | 15,744,117 | 39,659,461 | 0.81% |
| 2024-09-24 | 2.42 | 2.49 | 2.41 | 2.48 | 2.48 | qfq | 12,177,367 | 29,933,736 | 2.90% |
| 2024-09-23 | 2.41 | 2.44 | 2.39 | 2.41 | 2.41 | qfq | 4,831,300 | 11,654,461 | -0.41% |
| 2024-09-20 | 2.43 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 4,712,800 | 11,359,305 | -0.41% |
| 2024-09-19 | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | qfq | 9,447,600 | 22,758,700 | 2.53% |
| 2024-09-18 | 2.39 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 5,949,350 | 14,028,949 | -0.84% |
| 2024-09-13 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 3,233,900 | 7,706,964 | 0.00% |
| 2024-09-12 | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 5,461,800 | 13,057,334 | 0.84% |
| 2024-09-11 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 3,953,800 | 9,440,952 | -1.66% |
| 2024-09-10 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | qfq | 4,182,700 | 10,008,298 | 1.26% |
| 2024-09-09 | 2.37 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 4,909,600 | 11,697,389 | -0.42% |
| 2024-09-06 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 4,622,900 | 11,040,639 | -0.42% |
| 2024-09-05 | 2.37 | 2.42 | 2.37 | 2.40 | 2.40 | qfq | 4,720,302 | 11,344,486 | 0.84% |
| 2024-09-04 | 2.39 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 4,199,500 | 10,017,843 | -0.83% |
| 2024-09-03 | 2.39 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 4,985,500 | 12,011,496 | 0.00% |
| 2024-09-02 | 2.41 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 5,812,400 | 14,023,508 | -0.83% |
| 2024-08-30 | 2.39 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 8,146,716 | 19,750,925 | 0.83% |
| 2024-08-29 | 2.37 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 5,938,522 | 14,193,354 | 1.27% |
| 2024-08-28 | 2.35 | 2.38 | 2.33 | 2.37 | 2.37 | qfq | 4,841,223 | 11,438,450 | 0.42% |
| 2024-08-27 | 2.37 | 2.38 | 2.33 | 2.36 | 2.36 | qfq | 3,593,750 | 8,428,636 | 0.00% |
| 2024-08-26 | 2.35 | 2.40 | 2.33 | 2.36 | 2.36 | qfq | 5,605,790 | 13,268,504 | 0.43% |
| 2024-08-23 | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 4,733,800 | 11,061,817 | 0.86% |
| 2024-08-22 | 2.35 | 2.37 | 2.33 | 2.33 | 2.33 | qfq | 4,269,800 | 10,013,313 | -0.85% |
| 2024-08-21 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 4,390,900 | 10,340,423 | -0.42% |
| 2024-08-20 | 2.41 | 2.41 | 2.36 | 2.36 | 2.36 | qfq | 4,773,183 | 11,332,514 | -1.67% |
| 2024-08-19 | 2.40 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 4,188,883 | 10,075,817 | 0.00% |
| 2024-08-16 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | qfq | 4,672,500 | 11,318,228 | -2.04% |
| 2024-08-15 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 5,286,102 | 12,861,740 | 0.82% |
| 2024-08-14 | 2.45 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 3,754,000 | 9,155,719 | -1.22% |
| 2024-08-13 | 2.41 | 2.46 | 2.39 | 2.46 | 2.46 | qfq | 5,184,343 | 12,615,903 | 1.23% |
| 2024-08-12 | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 5,575,815 | 13,544,488 | -0.82% |
| 2024-08-09 | 2.48 | 2.50 | 2.45 | 2.45 | 2.45 | qfq | 7,000,283 | 17,355,540 | -1.21% |
| 2024-08-08 | 2.47 | 2.51 | 2.44 | 2.48 | 2.48 | qfq | 7,561,349 | 18,747,977 | 0.40% |
| 2024-08-07 | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 3,629,850 | 8,994,223 | -0.40% |
| 2024-08-06 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | qfq | 4,452,977 | 10,977,263 | 1.22% |
| 2024-08-05 | 2.48 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 6,772,250 | 16,786,939 | -1.61% |
| 2024-08-02 | 2.48 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 4,561,402 | 11,378,039 | -0.40% |
| 2024-08-01 | 2.51 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 6,221,850 | 15,582,184 | -0.40% |
| 2024-07-31 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 7,745,936 | 19,328,386 | 2.03% |
| 2024-07-30 | 2.43 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 4,769,302 | 11,642,560 | 1.23% |
| 2024-07-29 | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | qfq | 3,379,450 | 8,196,349 | 0.41% |
| 2024-07-26 | 2.41 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 3,797,100 | 9,203,672 | 0.41% |
| 2024-07-25 | 2.36 | 2.42 | 2.35 | 2.41 | 2.41 | qfq | 4,173,963 | 9,976,218 | 1.69% |
| 2024-07-24 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 5,046,150 | 12,018,440 | -0.84% |
| 2024-07-23 | 2.41 | 2.44 | 2.39 | 2.39 | 2.39 | qfq | 3,954,400 | 9,544,128 | -0.83% |
| 2024-07-22 | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | qfq | 4,036,103 | 9,715,899 | -0.82% |
| 2024-07-19 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 5,242,650 | 12,788,424 | -1.62% |
| 2024-07-18 | 2.49 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 4,902,361 | 12,084,601 | -1.20% |
| 2024-07-17 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | qfq | 3,617,552 | 9,036,057 | 0.00% |
| 2024-07-16 | 2.51 | 2.51 | 2.49 | 2.50 | 2.50 | qfq | 3,525,000 | 8,803,228 | 0.00% |
| 2024-07-15 | 2.52 | 2.55 | 2.48 | 2.50 | 2.50 | qfq | 6,585,600 | 16,537,549 | -1.19% |
| 2024-07-12 | 2.52 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 6,996,750 | 17,768,426 | 0.00% |
| 2024-07-11 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | qfq | 9,442,550 | 23,538,239 | 4.55% |
| 2024-07-10 | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | qfq | 5,616,701 | 13,693,359 | -1.22% |
| 2024-07-09 | 2.43 | 2.47 | 2.37 | 2.45 | 2.45 | qfq | 7,680,151 | 18,617,201 | 0.41% |
| 2024-07-08 | 2.50 | 2.50 | 2.42 | 2.44 | 2.44 | qfq | 7,465,910 | 18,287,678 | -2.40% |
| 2024-07-05 | 2.48 | 2.51 | 2.44 | 2.50 | 2.50 | qfq | 5,705,750 | 14,120,104 | 1.21% |
| 2024-07-04 | 2.55 | 2.56 | 2.46 | 2.47 | 2.47 | qfq | 9,348,350 | 23,330,000 | -3.52% |
| 2024-07-03 | 2.56 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 6,511,950 | 16,716,880 | 0.00% |
| 2024-07-02 | 2.53 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 7,000,751 | 17,923,845 | 1.19% |
| 2024-07-01 | 2.50 | 2.55 | 2.49 | 2.53 | 2.53 | qfq | 6,454,550 | 16,281,999 | 1.61% |
| 2024-06-28 | 2.49 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 7,391,757 | 18,530,700 | -0.80% |
| 2024-06-27 | 2.54 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 5,110,000 | 12,902,151 | -1.95% |
| 2024-06-26 | 2.49 | 2.56 | 2.46 | 2.56 | 2.56 | qfq | 7,338,650 | 18,413,600 | 1.99% |
| 2024-06-25 | 2.48 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 7,790,677 | 19,543,679 | 0.40% |
| 2024-06-24 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | qfq | 9,914,950 | 24,999,173 | -3.10% |
| 2024-06-21 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 5,949,000 | 15,337,055 | 0.00% |
| 2024-06-20 | 2.65 | 2.65 | 2.57 | 2.58 | 2.58 | qfq | 8,645,900 | 22,436,863 | -2.64% |
| 2024-06-19 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 6,441,952 | 17,013,217 | 0.38% |
| 2024-06-18 | 2.60 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 6,303,250 | 16,529,843 | 1.93% |
| 2024-06-17 | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | qfq | 8,438,000 | 21,890,618 | -1.52% |
| 2024-06-14 | 2.60 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 7,174,700 | 18,766,525 | 0.77% |
| 2024-06-13 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 9,307,950 | 24,395,571 | -1.88% |
| 2024-06-12 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 7,595,816 | 20,126,102 | 0.38% |
| 2024-06-11 | 2.66 | 2.66 | 2.60 | 2.65 | 2.65 | qfq | 9,546,700 | 25,148,326 | -0.38% |
| 2024-06-07 | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 9,367,864 | 24,854,681 | 1.53% |
| 2024-06-06 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | qfq | 14,971,796 | 39,402,666 | -1.87% |
| 2024-06-05 | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | qfq | 10,562,000 | 28,446,893 | -2.55% |
| 2024-06-04 | 2.75 | 2.76 | 2.70 | 2.74 | 2.74 | qfq | 11,403,575 | 31,120,497 | 0.00% |
| 2024-06-03 | 2.83 | 2.84 | 2.72 | 2.74 | 2.74 | qfq | 16,468,852 | 45,461,120 | -3.52% |
| 2024-05-31 | 2.89 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 16,760,500 | 47,910,169 | -2.07% |
| 2024-05-30 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 13,300,135 | 38,702,096 | -1.69% |
| 2024-05-29 | 2.97 | 3.02 | 2.92 | 2.95 | 2.95 | qfq | 18,935,484 | 56,079,601 | -0.67% |
| 2024-05-28 | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | qfq | 27,627,093 | 82,747,810 | -3.57% |
| 2024-05-27 | 3.04 | 3.19 | 2.99 | 3.08 | 3.08 | qfq | 40,431,020 | 124,209,740 | 0.98% |
| 2024-05-24 | 2.97 | 3.26 | 2.94 | 3.05 | 3.05 | qfq | 42,174,450 | 130,591,630 | 2.69% |
| 2024-05-23 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | qfq | 13,210,300 | 39,733,978 | -3.26% |
| 2024-05-22 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | qfq | 13,817,100 | 42,263,321 | 1.32% |
| 2024-05-21 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 16,248,700 | 49,247,947 | -0.98% |
| 2024-05-20 | 2.99 | 3.14 | 2.99 | 3.06 | 3.06 | qfq | 26,700,300 | 81,932,436 | 3.03% |
| 2024-05-17 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 12,421,374 | 36,657,741 | 1.71% |
| 2024-05-16 | 2.91 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 8,410,250 | 24,604,839 | 0.69% |
| 2024-05-15 | 2.91 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 7,355,086 | 21,433,960 | -0.34% |
| 2024-05-14 | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 10,002,700 | 29,020,888 | 1.75% |
| 2024-05-13 | 2.91 | 2.92 | 2.86 | 2.86 | 2.86 | qfq | 16,092,600 | 46,373,564 | -2.72% |
| 2024-05-10 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | qfq | 12,703,350 | 37,340,375 | -0.68% |
| 2024-05-09 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | qfq | 11,673,550 | 34,588,627 | 1.02% |
| 2024-05-08 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 14,214,850 | 41,852,924 | 0.00% |
| 2024-05-07 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 12,734,475 | 37,163,350 | 0.69% |
| 2024-05-06 | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 14,387,860 | 41,788,996 | 0.69% |
| 2024-04-30 | 2.86 | 2.91 | 2.83 | 2.89 | 2.89 | qfq | 16,581,006 | 47,638,003 | 0.70% |
| 2024-04-29 | 2.76 | 2.87 | 2.74 | 2.87 | 2.87 | qfq | 19,422,601 | 54,710,677 | 3.61% |
| 2024-04-26 | 2.71 | 2.80 | 2.67 | 2.77 | 2.77 | qfq | 20,800,148 | 57,037,266 | 1.47% |
| 2024-04-25 | 2.69 | 2.87 | 2.67 | 2.73 | 2.73 | qfq | 24,173,390 | 66,985,552 | 3.02% |
| 2024-04-24 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | qfq | 8,063,619 | 21,217,472 | 1.53% |
| 2024-04-23 | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | qfq | 5,690,700 | 14,871,622 | 0.00% |
| 2024-04-22 | 2.65 | 2.67 | 2.58 | 2.61 | 2.61 | qfq | 8,310,750 | 21,775,009 | -1.51% |
| 2024-04-19 | 2.64 | 2.71 | 2.61 | 2.65 | 2.65 | qfq | 11,114,000 | 29,467,490 | 0.38% |
| 2024-04-18 | 2.67 | 2.72 | 2.64 | 2.64 | 2.64 | qfq | 12,084,555 | 32,353,127 | -1.49% |
| 2024-04-17 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | qfq | 16,875,231 | 44,550,863 | 6.35% |
| 2024-04-16 | 2.70 | 2.72 | 2.52 | 2.52 | 2.52 | qfq | 19,696,600 | 50,660,160 | -8.03% |
| 2024-04-15 | 2.88 | 2.89 | 2.65 | 2.74 | 2.74 | qfq | 19,946,300 | 54,900,450 | -4.53% |
| 2024-04-12 | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 9,801,200 | 28,302,576 | -1.37% |
| 2024-04-11 | 2.90 | 2.95 | 2.85 | 2.91 | 2.91 | qfq | 12,180,100 | 35,592,026 | 0.00% |
| 2024-04-10 | 2.97 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 14,654,000 | 42,845,146 | -2.02% |
| 2024-04-09 | 2.96 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 13,374,162 | 39,738,037 | 0.34% |
| 2024-04-08 | 2.98 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 17,421,658 | 52,140,141 | -1.33% |
| 2024-04-03 | 2.96 | 3.00 | 2.93 | 3.00 | 3.00 | qfq | 16,129,025 | 47,833,750 | 0.67% |
| 2024-04-02 | 2.93 | 2.98 | 2.90 | 2.98 | 2.98 | qfq | 18,982,410 | 55,931,197 | 1.36% |
| 2024-04-01 | 2.83 | 2.97 | 2.80 | 2.94 | 2.94 | qfq | 17,955,400 | 52,007,912 | 4.63% |
| 2024-03-29 | 2.79 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 6,958,200 | 19,505,945 | 1.08% |
| 2024-03-28 | 2.74 | 2.81 | 2.74 | 2.78 | 2.78 | qfq | 8,131,782 | 22,621,422 | 0.72% |
| 2024-03-27 | 2.85 | 2.85 | 2.75 | 2.76 | 2.76 | qfq | 10,230,900 | 28,549,517 | -2.47% |
| 2024-03-26 | 2.81 | 2.85 | 2.77 | 2.83 | 2.83 | qfq | 11,512,975 | 32,333,138 | 0.00% |
| 2024-03-25 | 2.89 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 12,583,849 | 35,964,890 | -2.41% |
| 2024-03-22 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 15,823,946 | 46,068,184 | -2.36% |
| 2024-03-21 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 9,791,964 | 28,987,248 | 0.00% |
| 2024-03-20 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 8,081,552 | 23,965,017 | 1.02% |
| 2024-03-19 | 2.97 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 10,439,309 | 30,934,140 | -1.01% |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 10,870,700 | 32,212,578 | 0.68% |
| 2024-03-15 | 2.90 | 2.95 | 2.89 | 2.95 | 2.95 | qfq | 9,178,350 | 26,865,334 | 1.03% |
| 2024-03-14 | 2.90 | 2.95 | 2.88 | 2.92 | 2.92 | qfq | 10,610,900 | 30,967,827 | 0.00% |
| 2024-03-13 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 11,135,700 | 32,556,633 | -1.35% |
| 2024-03-12 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | qfq | 16,942,400 | 49,805,488 | -1.00% |
| 2024-03-11 | 2.86 | 3.00 | 2.85 | 2.99 | 2.99 | qfq | 23,595,716 | 69,853,453 | 4.18% |
| 2024-03-08 | 2.79 | 2.90 | 2.78 | 2.87 | 2.87 | qfq | 15,192,441 | 43,319,895 | 2.50% |
| 2024-03-07 | 2.82 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 11,673,441 | 32,981,659 | -0.36% |
| 2024-03-06 | 2.76 | 2.85 | 2.73 | 2.81 | 2.81 | qfq | 11,566,670 | 32,447,407 | 1.44% |
| 2024-03-05 | 2.81 | 2.83 | 2.75 | 2.77 | 2.77 | qfq | 15,898,747 | 44,266,158 | -2.81% |
| 2024-03-04 | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | qfq | 13,197,160 | 37,186,734 | -0.35% |
| 2024-03-01 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 10,587,200 | 30,332,776 | -0.69% |
| 2024-02-29 | 2.81 | 2.89 | 2.79 | 2.88 | 2.88 | qfq | 13,016,600 | 37,188,962 | 2.49% |
| 2024-02-28 | 2.99 | 3.04 | 2.80 | 2.81 | 2.81 | qfq | 24,641,091 | 72,054,575 | -5.07% |
| 2024-02-27 | 2.91 | 2.96 | 2.87 | 2.96 | 2.96 | qfq | 12,848,473 | 37,753,019 | 1.72% |
| 2024-02-26 | 2.87 | 2.96 | 2.84 | 2.91 | 2.91 | qfq | 20,408,563 | 59,162,673 | 3.19% |
| 2024-02-23 | 2.80 | 2.83 | 2.78 | 2.82 | 2.82 | qfq | 14,699,362 | 41,279,617 | 1.08% |
| 2024-02-22 | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | qfq | 11,449,700 | 31,817,984 | 0.72% |
| 2024-02-21 | 2.71 | 2.83 | 2.70 | 2.77 | 2.77 | qfq | 15,422,486 | 42,912,187 | 1.47% |
| 2024-02-20 | 2.70 | 2.74 | 2.66 | 2.73 | 2.73 | qfq | 9,066,295 | 24,619,813 | 0.00% |
| 2024-02-19 | 2.67 | 2.85 | 2.67 | 2.73 | 2.73 | qfq | 22,334,578 | 61,391,393 | 2.63% |
| 2024-02-08 | 2.46 | 2.66 | 2.43 | 2.66 | 2.66 | qfq | 21,888,536 | 55,877,048 | 9.02% |
| 2024-02-07 | 2.51 | 2.55 | 2.40 | 2.44 | 2.44 | qfq | 21,415,738 | 52,909,756 | -2.40% |
| 2024-02-06 | 2.31 | 2.62 | 2.30 | 2.50 | 2.50 | qfq | 29,539,922 | 71,106,273 | -1.19% |
| 2024-02-05 | 2.74 | 2.76 | 2.52 | 2.53 | 2.53 | qfq | 31,722,126 | 81,344,119 | -9.64% |
| 2024-02-02 | 2.92 | 2.98 | 2.68 | 2.80 | 2.80 | qfq | 24,832,800 | 70,147,429 | -4.11% |
| 2024-02-01 | 2.95 | 3.01 | 2.89 | 2.92 | 2.92 | qfq | 17,107,850 | 50,344,727 | -1.35% |
| 2024-01-31 | 3.07 | 3.12 | 2.93 | 2.96 | 2.96 | qfq | 19,131,100 | 57,514,886 | -4.21% |
| 2024-01-30 | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 13,251,589 | 41,621,839 | -2.52% |
| 2024-01-29 | 3.27 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 16,560,100 | 53,633,458 | -2.76% |
| 2024-01-26 | 3.24 | 3.32 | 3.20 | 3.26 | 3.26 | qfq | 21,995,253 | 72,050,315 | 1.88% |
| 2024-01-25 | 3.07 | 3.20 | 3.06 | 3.20 | 3.20 | qfq | 20,216,100 | 63,466,384 | 3.90% |
| 2024-01-24 | 3.02 | 3.08 | 2.94 | 3.08 | 3.08 | qfq | 16,495,727 | 49,856,094 | 3.01% |
| 2024-01-23 | 2.99 | 3.00 | 2.89 | 2.99 | 2.99 | qfq | 18,611,761 | 54,959,354 | 0.67% |
| 2024-01-22 | 3.20 | 3.23 | 2.94 | 2.97 | 2.97 | qfq | 25,088,274 | 77,153,935 | -7.19% |
| 2024-01-19 | 3.30 | 3.31 | 3.20 | 3.20 | 3.20 | qfq | 15,080,900 | 48,833,642 | -3.03% |
| 2024-01-18 | 3.34 | 3.34 | 3.20 | 3.30 | 3.30 | qfq | 25,757,522 | 83,880,284 | -1.79% |
| 2024-01-17 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 13,788,238 | 46,669,749 | -2.04% |
| 2024-01-16 | 3.45 | 3.46 | 3.36 | 3.43 | 3.43 | qfq | 18,210,784 | 61,984,244 | -0.87% |
| 2024-01-15 | 3.44 | 3.50 | 3.41 | 3.46 | 3.46 | qfq | 19,171,519 | 66,257,424 | 0.58% |
| 2024-01-12 | 3.45 | 3.52 | 3.41 | 3.44 | 3.44 | qfq | 30,107,039 | 104,657,978 | 0.58% |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | qfq | 15,422,500 | 52,340,855 | 1.18% |
| 2024-01-10 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 15,208,950 | 51,484,854 | -1.46% |
| 2024-01-09 | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 17,706,130 | 60,452,660 | 1.48% |
| 2024-01-08 | 3.39 | 3.44 | 3.38 | 3.38 | 3.38 | qfq | 23,655,752 | 80,662,390 | 0.00% |
| 2024-01-05 | 3.51 | 3.52 | 3.35 | 3.38 | 3.38 | qfq | 31,095,624 | 106,466,908 | -3.98% |
| 2024-01-04 | 3.55 | 3.58 | 3.49 | 3.52 | 3.52 | qfq | 24,441,584 | 85,917,214 | -1.40% |
| 2024-01-03 | 3.60 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 38,826,920 | 138,822,913 | -1.65% |
| 2024-01-02 | 3.64 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 49,032,369 | 179,419,878 | -0.27% |
| 2023-12-29 | 3.62 | 3.71 | 3.58 | 3.64 | 3.64 | qfq | 62,232,182 | 226,549,962 | -0.55% |
| 2023-12-28 | 3.52 | 3.72 | 3.48 | 3.66 | 3.66 | qfq | 97,638,807 | 353,357,818 | 3.98% |
| 2023-12-27 | 3.58 | 3.59 | 3.48 | 3.52 | 3.52 | qfq | 89,791,070 | 316,206,919 | -2.76% |
| 2023-12-26 | 3.25 | 3.62 | 3.25 | 3.62 | 3.62 | qfq | 91,686,355 | 321,004,802 | 10.03% |
| 2023-12-25 | 3.21 | 3.38 | 3.14 | 3.29 | 3.29 | qfq | 46,300,045 | 150,802,494 | 1.86% |
| 2023-12-22 | 3.38 | 3.54 | 3.22 | 3.23 | 3.23 | qfq | 56,090,578 | 189,016,464 | 0.31% |
| 2023-12-21 | 3.18 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 11,042,300 | 35,263,906 | 0.63% |
| 2023-12-20 | 3.23 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 6,393,300 | 20,561,334 | -0.62% |
| 2023-12-19 | 3.22 | 3.24 | 3.19 | 3.22 | 3.22 | qfq | 8,993,600 | 28,830,326 | -0.31% |
| 2023-12-18 | 3.26 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 14,905,330 | 48,715,091 | 0.00% |
| 2023-12-15 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 6,423,200 | 20,796,800 | -0.31% |
| 2023-12-14 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | qfq | 7,835,415 | 25,495,283 | -0.31% |
| 2023-12-13 | 3.26 | 3.30 | 3.24 | 3.25 | 3.25 | qfq | 9,699,697 | 31,743,017 | -0.31% |
| 2023-12-12 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 10,175,500 | 32,958,565 | 0.62% |
| 2023-12-11 | 3.17 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 13,754,231 | 44,343,382 | 1.25% |
| 2023-12-08 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 18,885,265 | 61,056,572 | -3.03% |
| 2023-12-07 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 12,366,750 | 40,835,426 | -0.90% |
| 2023-12-06 | 3.28 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 15,973,358 | 53,137,514 | 1.52% |
| 2023-12-05 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | qfq | 13,296,700 | 44,154,906 | -1.80% |
| 2023-12-04 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | qfq | 16,047,850 | 53,424,323 | 1.52% |
| 2023-12-01 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | qfq | 7,149,150 | 23,432,096 | 0.92% |
| 2023-11-30 | 3.26 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 7,555,100 | 24,602,659 | 0.00% |
| 2023-11-29 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | qfq | 9,408,300 | 30,748,583 | -0.61% |
| 2023-11-28 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 9,363,851 | 30,627,034 | 0.61% |
| 2023-11-27 | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 11,119,850 | 36,041,997 | -0.31% |
| 2023-11-24 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 11,803,600 | 38,733,324 | -0.91% |
| 2023-11-23 | 3.35 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 15,453,251 | 51,046,959 | -1.49% |
| 2023-11-22 | 3.32 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 22,678,901 | 75,373,014 | 0.60% |
| 2023-11-21 | 3.25 | 3.40 | 3.24 | 3.33 | 3.33 | qfq | 31,310,772 | 104,458,928 | 2.78% |
| 2023-11-20 | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | qfq | 10,401,558 | 33,550,677 | 0.93% |
| 2023-11-17 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 10,195,150 | 32,570,783 | 0.31% |
| 2023-11-16 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 24,196,350 | 77,771,240 | -3.03% |
| 2023-11-15 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 20,177,800 | 65,962,546 | 3.45% |
| 2023-11-14 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | qfq | 8,483,800 | 27,012,525 | 0.95% |
| 2023-11-13 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | qfq | 10,573,335 | 33,155,773 | 1.28% |
| 2023-11-10 | 3.18 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 10,336,785 | 32,230,768 | -1.27% |
| 2023-11-09 | 3.14 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 10,655,744 | 33,768,743 | 0.32% |
| 2023-11-08 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 9,033,163 | 28,561,628 | -0.32% |
| 2023-11-07 | 3.17 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 9,491,300 | 29,875,695 | -0.63% |
| 2023-11-06 | 3.19 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 11,492,300 | 36,324,694 | 0.32% |
| 2023-11-03 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 7,570,879 | 24,022,610 | 0.00% |
| 2023-11-02 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 7,512,492 | 23,909,940 | -0.94% |
| 2023-11-01 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 10,412,581 | 33,481,636 | -1.23% |
| 2023-10-31 | 3.26 | 3.29 | 3.23 | 3.24 | 3.24 | qfq | 8,857,775 | 28,765,513 | -0.31% |
| 2023-10-30 | 3.18 | 3.26 | 3.16 | 3.25 | 3.25 | qfq | 17,732,300 | 57,473,470 | 1.88% |
| 2023-10-27 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | qfq | 12,476,400 | 39,648,021 | 0.31% |
| 2023-10-26 | 3.23 | 3.23 | 3.09 | 3.18 | 3.18 | qfq | 22,364,247 | 70,191,609 | -1.24% |
| 2023-10-25 | 3.14 | 3.27 | 3.12 | 3.22 | 3.22 | qfq | 20,628,191 | 66,454,567 | 4.21% |
| 2023-10-24 | 3.07 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 10,917,550 | 33,592,607 | 1.31% |
| 2023-10-23 | 3.11 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 11,618,400 | 35,849,033 | -1.61% |
| 2023-10-20 | 3.10 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 11,010,600 | 34,279,845 | 0.00% |
| 2023-10-19 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | qfq | 9,121,900 | 28,551,027 | -0.96% |
| 2023-10-18 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 10,411,605 | 32,718,010 | -1.57% |
| 2023-10-17 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 10,137,650 | 32,123,015 | 0.32% |
| 2023-10-16 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | qfq | 12,456,400 | 39,300,432 | 1.28% |
| 2023-10-13 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 7,929,886 | 24,882,863 | -0.63% |
| 2023-10-12 | 3.14 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 10,305,265 | 32,359,366 | 0.64% |
| 2023-10-11 | 3.15 | 3.20 | 3.11 | 3.13 | 3.13 | qfq | 11,511,405 | 36,372,888 | -0.32% |
| 2023-10-10 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 13,189,846 | 41,512,143 | -1.26% |
| 2023-10-09 | 3.21 | 3.24 | 3.14 | 3.18 | 3.18 | qfq | 19,608,457 | 62,220,711 | -0.63% |
| 2023-09-28 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 11,521,281 | 36,876,813 | 0.31% |
| 2023-09-27 | 3.23 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 14,190,401 | 45,647,529 | -0.62% |
| 2023-09-26 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 11,796,450 | 37,982,287 | -1.23% |
| 2023-09-25 | 3.24 | 3.33 | 3.22 | 3.25 | 3.25 | qfq | 16,089,907 | 52,608,194 | 0.00% |
| 2023-09-22 | 3.28 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 16,098,500 | 52,121,947 | -0.91% |
| 2023-09-21 | 3.33 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 19,956,300 | 65,246,586 | -1.20% |
| 2023-09-20 | 3.25 | 3.39 | 3.23 | 3.32 | 3.32 | qfq | 33,884,057 | 112,750,417 | 2.47% |
| 2023-09-19 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 29,039,949 | 94,498,167 | -0.31% |
| 2023-09-18 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | qfq | 52,904,603 | 173,295,937 | -4.41% |
| 2023-09-15 | 3.49 | 3.54 | 3.37 | 3.40 | 3.40 | qfq | 53,515,220 | 183,552,736 | -2.02% |
| 2023-09-14 | 3.38 | 3.70 | 3.36 | 3.47 | 3.47 | qfq | 87,478,408 | 307,209,092 | 2.66% |
| 2023-09-13 | 3.31 | 3.43 | 3.29 | 3.38 | 3.38 | qfq | 33,458,355 | 112,508,008 | 1.81% |
| 2023-09-12 | 3.24 | 3.36 | 3.24 | 3.32 | 3.32 | qfq | 29,530,641 | 97,998,273 | 1.84% |
| 2023-09-11 | 3.26 | 3.30 | 3.18 | 3.26 | 3.26 | qfq | 33,515,581 | 108,740,572 | 0.00% |
| 2023-09-08 | 3.23 | 3.41 | 3.19 | 3.26 | 3.26 | qfq | 48,064,149 | 158,331,297 | 1.56% |
| 2023-09-07 | 3.14 | 3.32 | 3.13 | 3.21 | 3.21 | qfq | 46,894,234 | 151,369,950 | 1.58% |
| 2023-09-06 | 3.00 | 3.17 | 3.00 | 3.16 | 3.16 | qfq | 40,522,465 | 126,001,493 | 4.64% |
| 2023-09-05 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | qfq | 24,006,919 | 72,491,532 | -1.95% |
| 2023-09-04 | 3.06 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 48,168,689 | 146,766,033 | 1.99% |
| 2023-09-01 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | qfq | 84,108,847 | 253,261,739 | -3.51% |
| 2023-08-31 | 2.96 | 3.25 | 2.96 | 3.13 | 3.13 | qfq | 121,561,619 | 387,908,307 | 6.10% |
| 2023-08-30 | 2.93 | 3.03 | 2.92 | 2.95 | 2.95 | qfq | 21,481,451 | 63,751,340 | 0.68% |
| 2023-08-29 | 2.91 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 19,916,504 | 57,901,322 | 0.34% |
| 2023-08-28 | 2.98 | 2.98 | 2.81 | 2.92 | 2.92 | qfq | 37,615,300 | 109,412,108 | 6.57% |
| 2023-08-25 | 2.78 | 2.82 | 2.71 | 2.74 | 2.74 | qfq | 12,712,000 | 35,160,468 | 0.00% |
| 2023-08-24 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 9,687,289 | 26,649,583 | 0.74% |
| 2023-08-23 | 2.75 | 2.80 | 2.72 | 2.72 | 2.72 | qfq | 11,007,000 | 30,288,543 | -1.45% |
| 2023-08-22 | 2.87 | 2.89 | 2.72 | 2.76 | 2.76 | qfq | 22,718,098 | 63,045,767 | -3.83% |
| 2023-08-21 | 2.82 | 3.03 | 2.81 | 2.87 | 2.87 | qfq | 44,382,696 | 129,401,548 | 3.61% |
| 2023-08-18 | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | qfq | 11,266,900 | 31,431,013 | -1.77% |
| 2023-08-17 | 2.73 | 2.85 | 2.67 | 2.82 | 2.82 | qfq | 15,617,100 | 43,076,981 | 3.68% |
| 2023-08-16 | 2.70 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 9,335,100 | 25,382,848 | 0.74% |
| 2023-08-15 | 2.75 | 2.76 | 2.67 | 2.70 | 2.70 | qfq | 7,608,000 | 20,534,722 | -1.46% |
| 2023-08-14 | 2.67 | 2.75 | 2.65 | 2.74 | 2.74 | qfq | 8,520,302 | 23,039,544 | 1.86% |
| 2023-08-11 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | qfq | 11,339,298 | 30,793,829 | -2.89% |
| 2023-08-10 | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 5,930,100 | 16,428,398 | 0.00% |
| 2023-08-09 | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | qfq | 6,062,200 | 16,847,407 | -2.12% |
| 2023-08-08 | 2.78 | 2.86 | 2.75 | 2.83 | 2.83 | qfq | 13,306,250 | 37,292,312 | 1.43% |
| 2023-08-07 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 10,522,900 | 29,399,058 | -1.76% |
| 2023-08-04 | 2.90 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 15,808,200 | 45,268,098 | -1.73% |
| 2023-08-03 | 2.96 | 2.98 | 2.87 | 2.89 | 2.89 | qfq | 16,455,500 | 47,643,427 | -1.70% |
| 2023-08-02 | 2.91 | 3.06 | 2.89 | 2.94 | 2.94 | qfq | 22,864,230 | 67,777,614 | 1.03% |
| 2023-08-01 | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | qfq | 10,753,800 | 31,213,160 | -0.68% |
| 2023-07-31 | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 19,148,465 | 55,595,651 | 2.81% |
| 2023-07-28 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 10,976,595 | 31,151,475 | -0.35% |
| 2023-07-27 | 2.83 | 2.89 | 2.81 | 2.86 | 2.86 | qfq | 14,887,600 | 42,635,647 | 0.70% |
| 2023-07-26 | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 13,555,458 | 38,481,982 | 0.71% |
| 2023-07-25 | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | qfq | 14,680,795 | 41,174,871 | 2.17% |
| 2023-07-24 | 2.78 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 8,600,100 | 23,725,531 | 0.36% |
| 2023-07-21 | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 9,927,500 | 27,240,370 | 0.73% |
| 2023-07-20 | 2.76 | 2.77 | 2.72 | 2.73 | 2.73 | qfq | 9,695,700 | 26,616,036 | -0.36% |
| 2023-07-19 | 2.76 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 11,847,200 | 32,622,544 | -1.08% |
| 2023-07-18 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 14,026,150 | 39,021,389 | -0.72% |
| 2023-07-17 | 2.77 | 2.84 | 2.72 | 2.79 | 2.79 | qfq | 21,415,250 | 59,633,461 | 1.82% |