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
维维股份600300.SH
最近收盘价3.102026-07-17
最近交易日2026-07-17
成交量（股）28,167,600
成交额（元）88,372,449
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.065 | — | — | — | 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 | 3.13 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 28,167,600 | 88,372,449 | -1.27% |
| 2026-07-16 | 3.11 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 24,047,273 | 75,481,515 | 0.32% |
| 2026-07-15 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 27,408,500 | 85,461,968 | 1.62% |
| 2026-07-14 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | qfq | 32,805,301 | 100,022,173 | 3.01% |
| 2026-07-13 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | qfq | 22,403,600 | 66,697,365 | 0.67% |
| 2026-07-10 | 2.91 | 2.99 | 2.86 | 2.97 | 2.97 | qfq | 22,672,800 | 66,725,676 | 2.06% |
| 2026-07-09 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 16,017,200 | 46,528,888 | -0.68% |
| 2026-07-08 | 2.92 | 2.97 | 2.89 | 2.93 | 2.93 | qfq | 18,767,720 | 55,113,289 | 0.00% |
| 2026-07-07 | 2.96 | 2.97 | 2.90 | 2.93 | 2.93 | qfq | 19,503,520 | 57,098,928 | -1.68% |
| 2026-07-06 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | qfq | 19,557,000 | 58,076,016 | 1.71% |
| 2026-07-03 | 2.89 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 19,800,700 | 57,859,255 | 2.09% |
| 2026-07-02 | 2.87 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 23,156,918 | 66,825,589 | -0.35% |
| 2026-07-01 | 2.81 | 2.91 | 2.80 | 2.88 | 2.88 | qfq | 22,887,430 | 65,650,305 | 2.13% |
| 2026-06-30 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 17,756,409 | 49,769,237 | -0.70% |
| 2026-06-29 | 2.80 | 2.87 | 2.74 | 2.84 | 2.84 | qfq | 24,701,500 | 69,336,314 | 1.07% |
| 2026-06-26 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 22,356,900 | 63,459,160 | -2.77% |
| 2026-06-25 | 2.89 | 2.92 | 2.84 | 2.89 | 2.89 | qfq | 22,606,080 | 65,008,520 | -0.69% |
| 2026-06-24 | 2.99 | 2.99 | 2.91 | 2.91 | 2.91 | qfq | 20,176,101 | 59,370,377 | -3.00% |
| 2026-06-23 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 22,178,622 | 66,797,413 | 0.33% |
| 2026-06-22 | 2.96 | 2.99 | 2.89 | 2.99 | 2.99 | qfq | 22,348,738 | 65,692,272 | 0.34% |
| 2026-06-18 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 15,911,640 | 47,338,307 | -0.67% |
| 2026-06-17 | 3.06 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 21,378,700 | 64,252,848 | -2.28% |
| 2026-06-16 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | qfq | 16,423,500 | 50,215,104 | -0.65% |
| 2026-06-15 | 3.07 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 21,406,201 | 66,039,990 | 0.65% |
| 2026-06-12 | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | qfq | 25,743,077 | 78,433,932 | 2.68% |
| 2026-06-11 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 20,542,820 | 61,564,848 | -1.64% |
| 2026-06-10 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | qfq | 20,856,100 | 63,315,952 | -0.98% |
| 2026-06-09 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 14,811,128 | 45,351,082 | -0.32% |
| 2026-06-08 | 3.13 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 20,504,600 | 63,710,810 | -2.53% |
| 2026-06-05 | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 17,078,005 | 54,049,737 | 0.32% |
| 2026-06-04 | 3.20 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 22,465,205 | 71,153,243 | -1.87% |
| 2026-06-03 | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | qfq | 24,572,662 | 78,466,004 | -0.62% |
| 2026-06-02 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | qfq | 31,158,009 | 101,167,501 | -2.42% |
| 2026-06-01 | 3.30 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 29,853,300 | 97,854,465 | 0.91% |
| 2026-05-29 | 3.25 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 23,983,301 | 78,835,024 | 1.23% |
| 2026-05-28 | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 24,621,800 | 80,107,526 | -4.42% |
| 2026-05-27 | 3.33 | 3.40 | 3.32 | 3.39 | 3.29 | qfq | 27,847,301 | 93,561,716 | 1.19% |
| 2026-05-26 | 3.36 | 3.37 | 3.32 | 3.35 | 3.25 | qfq | 25,649,400 | 85,717,867 | -0.89% |
| 2026-05-25 | 3.40 | 3.42 | 3.34 | 3.38 | 3.28 | qfq | 24,114,001 | 81,425,872 | -0.88% |
| 2026-05-22 | 3.40 | 3.42 | 3.36 | 3.41 | 3.31 | qfq | 22,797,698 | 77,330,364 | 0.89% |
| 2026-05-21 | 3.43 | 3.46 | 3.37 | 3.38 | 3.28 | qfq | 28,903,301 | 98,767,123 | -1.46% |
| 2026-05-20 | 3.47 | 3.47 | 3.42 | 3.43 | 3.32 | qfq | 18,956,033 | 65,115,626 | -1.44% |
| 2026-05-19 | 3.47 | 3.50 | 3.43 | 3.48 | 3.37 | qfq | 23,050,531 | 79,964,393 | 0.58% |
| 2026-05-18 | 3.46 | 3.46 | 3.40 | 3.46 | 3.35 | qfq | 26,430,901 | 90,611,388 | 0.00% |
| 2026-05-15 | 3.51 | 3.52 | 3.44 | 3.46 | 3.35 | qfq | 31,662,905 | 110,117,096 | -1.70% |
| 2026-05-14 | 3.58 | 3.59 | 3.51 | 3.52 | 3.41 | qfq | 35,994,801 | 127,482,433 | -1.95% |
| 2026-05-13 | 3.55 | 3.59 | 3.54 | 3.59 | 3.48 | qfq | 29,459,102 | 105,056,899 | 0.56% |
| 2026-05-12 | 3.60 | 3.61 | 3.55 | 3.57 | 3.46 | qfq | 32,818,000 | 117,277,084 | -0.83% |
| 2026-05-11 | 3.63 | 3.63 | 3.57 | 3.60 | 3.49 | qfq | 43,184,010 | 154,988,645 | -0.55% |
| 2026-05-08 | 3.62 | 3.64 | 3.59 | 3.62 | 3.51 | qfq | 33,332,500 | 120,443,709 | -0.28% |
| 2026-05-07 | 3.68 | 3.70 | 3.61 | 3.63 | 3.52 | qfq | 40,080,100 | 145,845,707 | -1.36% |
| 2026-05-06 | 3.74 | 3.76 | 3.64 | 3.68 | 3.57 | qfq | 72,536,721 | 266,813,348 | -1.60% |
| 2026-04-30 | 3.63 | 3.80 | 3.63 | 3.74 | 3.63 | qfq | 108,872,911 | 406,128,988 | 5.35% |
| 2026-04-29 | 3.49 | 3.58 | 3.48 | 3.55 | 3.44 | qfq | 30,543,000 | 108,444,003 | 1.43% |
| 2026-04-28 | 3.48 | 3.52 | 3.48 | 3.50 | 3.39 | qfq | 19,703,301 | 68,931,530 | 0.00% |
| 2026-04-27 | 3.51 | 3.51 | 3.45 | 3.50 | 3.39 | qfq | 26,386,796 | 91,740,624 | -0.57% |
| 2026-04-24 | 3.52 | 3.54 | 3.49 | 3.52 | 3.41 | qfq | 21,715,680 | 76,254,564 | -0.28% |
| 2026-04-23 | 3.54 | 3.55 | 3.48 | 3.53 | 3.42 | qfq | 31,259,201 | 109,797,569 | -0.56% |
| 2026-04-22 | 3.52 | 3.58 | 3.52 | 3.55 | 3.44 | qfq | 30,398,101 | 107,897,502 | 0.57% |
| 2026-04-21 | 3.55 | 3.57 | 3.50 | 3.53 | 3.42 | qfq | 32,078,700 | 113,037,448 | -0.56% |
| 2026-04-20 | 3.57 | 3.58 | 3.51 | 3.55 | 3.44 | qfq | 36,006,800 | 127,253,635 | -0.84% |
| 2026-04-17 | 3.63 | 3.65 | 3.54 | 3.58 | 3.47 | qfq | 51,635,101 | 184,662,474 | -2.19% |
| 2026-04-16 | 3.47 | 3.72 | 3.45 | 3.66 | 3.55 | qfq | 81,464,183 | 294,076,499 | 5.48% |
| 2026-04-15 | 3.51 | 3.52 | 3.45 | 3.47 | 3.36 | qfq | 25,627,200 | 88,933,495 | -1.14% |
| 2026-04-14 | 3.52 | 3.54 | 3.46 | 3.51 | 3.40 | qfq | 30,850,001 | 107,725,161 | 0.00% |
| 2026-04-13 | 3.42 | 3.52 | 3.40 | 3.51 | 3.40 | qfq | 45,837,301 | 159,471,235 | 2.33% |
| 2026-04-10 | 3.41 | 3.46 | 3.39 | 3.43 | 3.32 | qfq | 24,499,201 | 84,150,785 | 1.18% |
| 2026-04-09 | 3.46 | 3.50 | 3.38 | 3.39 | 3.29 | qfq | 30,720,058 | 104,997,551 | -2.31% |
| 2026-04-08 | 3.45 | 3.48 | 3.43 | 3.47 | 3.36 | qfq | 33,207,951 | 114,710,650 | 1.76% |
| 2026-04-07 | 3.42 | 3.43 | 3.28 | 3.41 | 3.31 | qfq | 45,298,532 | 151,911,492 | -0.58% |
| 2026-04-03 | 3.56 | 3.58 | 3.42 | 3.43 | 3.32 | qfq | 26,304,031 | 91,396,047 | -3.92% |
| 2026-04-02 | 3.57 | 3.59 | 3.54 | 3.57 | 3.46 | qfq | 26,605,861 | 94,897,558 | 0.00% |
| 2026-04-01 | 3.55 | 3.63 | 3.51 | 3.57 | 3.46 | qfq | 38,611,359 | 138,030,413 | 1.42% |
| 2026-03-31 | 3.59 | 3.63 | 3.51 | 3.52 | 3.41 | qfq | 29,105,520 | 103,744,687 | -1.95% |
| 2026-03-30 | 3.46 | 3.67 | 3.46 | 3.59 | 3.48 | qfq | 43,440,594 | 155,986,418 | 2.87% |
| 2026-03-27 | 3.40 | 3.50 | 3.38 | 3.49 | 3.38 | qfq | 32,900,700 | 114,140,914 | 2.05% |
| 2026-03-26 | 3.43 | 3.50 | 3.41 | 3.42 | 3.32 | qfq | 28,745,350 | 98,917,333 | -0.29% |
| 2026-03-25 | 3.37 | 3.45 | 3.35 | 3.43 | 3.32 | qfq | 34,035,000 | 116,133,062 | 1.78% |
| 2026-03-24 | 3.28 | 3.37 | 3.24 | 3.37 | 3.27 | qfq | 40,862,941 | 135,123,887 | 4.33% |
| 2026-03-23 | 3.41 | 3.42 | 3.20 | 3.23 | 3.13 | qfq | 66,729,948 | 221,107,324 | -6.65% |
| 2026-03-20 | 3.61 | 3.62 | 3.45 | 3.46 | 3.35 | qfq | 59,326,800 | 208,946,899 | -4.16% |
| 2026-03-19 | 3.65 | 3.69 | 3.59 | 3.61 | 3.50 | qfq | 31,529,090 | 114,785,037 | -1.90% |
| 2026-03-18 | 3.72 | 3.73 | 3.63 | 3.68 | 3.57 | qfq | 31,740,600 | 116,664,515 | -1.08% |
| 2026-03-17 | 3.78 | 3.81 | 3.71 | 3.72 | 3.61 | qfq | 43,192,400 | 162,714,100 | -1.59% |
| 2026-03-16 | 3.74 | 3.83 | 3.74 | 3.78 | 3.66 | qfq | 42,213,515 | 159,542,935 | 0.80% |
| 2026-03-13 | 3.74 | 3.80 | 3.72 | 3.75 | 3.63 | qfq | 45,464,620 | 171,575,140 | 0.00% |
| 2026-03-12 | 3.71 | 3.78 | 3.70 | 3.75 | 3.63 | qfq | 38,444,221 | 144,050,112 | 0.81% |
| 2026-03-11 | 3.70 | 3.73 | 3.66 | 3.72 | 3.61 | qfq | 34,939,200 | 129,268,377 | 0.54% |
| 2026-03-10 | 3.68 | 3.73 | 3.67 | 3.70 | 3.59 | qfq | 34,868,734 | 129,115,251 | 0.82% |
| 2026-03-09 | 3.69 | 3.73 | 3.65 | 3.67 | 3.56 | qfq | 41,655,169 | 153,499,578 | -1.34% |
| 2026-03-06 | 3.59 | 3.72 | 3.58 | 3.72 | 3.61 | qfq | 54,041,504 | 198,088,223 | 3.33% |
| 2026-03-05 | 3.60 | 3.63 | 3.56 | 3.60 | 3.49 | qfq | 45,801,436 | 164,875,717 | 0.84% |
| 2026-03-04 | 3.60 | 3.66 | 3.54 | 3.57 | 3.46 | qfq | 56,242,600 | 201,637,860 | -1.65% |
| 2026-03-03 | 3.66 | 3.72 | 3.61 | 3.63 | 3.52 | qfq | 61,494,275 | 225,339,803 | -0.82% |
| 2026-03-02 | 3.66 | 3.71 | 3.60 | 3.66 | 3.55 | qfq | 49,249,300 | 180,100,097 | -1.08% |
| 2026-02-27 | 3.67 | 3.71 | 3.66 | 3.70 | 3.59 | qfq | 29,903,032 | 110,413,138 | 0.54% |
| 2026-02-26 | 3.72 | 3.74 | 3.66 | 3.68 | 3.57 | qfq | 36,749,500 | 135,484,528 | -1.34% |
| 2026-02-25 | 3.66 | 3.79 | 3.65 | 3.73 | 3.62 | qfq | 50,938,116 | 190,377,655 | 1.91% |
| 2026-02-24 | 3.64 | 3.67 | 3.62 | 3.66 | 3.55 | qfq | 31,524,373 | 115,178,737 | 0.83% |
| 2026-02-13 | 3.69 | 3.72 | 3.63 | 3.63 | 3.52 | qfq | 34,424,600 | 126,129,796 | -1.36% |
| 2026-02-12 | 3.77 | 3.77 | 3.67 | 3.68 | 3.57 | qfq | 48,786,510 | 180,574,154 | -2.39% |
| 2026-02-11 | 3.77 | 3.83 | 3.74 | 3.77 | 3.65 | qfq | 37,557,710 | 141,924,723 | -0.26% |
| 2026-02-10 | 3.81 | 3.82 | 3.72 | 3.78 | 3.66 | qfq | 42,253,613 | 159,025,373 | -1.05% |
| 2026-02-09 | 3.80 | 3.83 | 3.77 | 3.82 | 3.70 | qfq | 47,699,180 | 181,154,099 | 0.79% |
| 2026-02-06 | 3.81 | 3.85 | 3.78 | 3.79 | 3.67 | qfq | 47,634,602 | 181,954,922 | -1.04% |
| 2026-02-05 | 3.83 | 3.87 | 3.78 | 3.83 | 3.71 | qfq | 69,209,971 | 265,590,238 | -0.26% |
| 2026-02-04 | 3.71 | 3.88 | 3.70 | 3.84 | 3.72 | qfq | 92,000,243 | 351,075,560 | 3.50% |
| 2026-02-03 | 3.74 | 3.78 | 3.68 | 3.71 | 3.60 | qfq | 51,294,722 | 190,468,557 | -0.27% |
| 2026-02-02 | 3.78 | 3.82 | 3.70 | 3.72 | 3.61 | qfq | 57,749,575 | 217,355,959 | -1.85% |
| 2026-01-30 | 3.76 | 3.85 | 3.72 | 3.79 | 3.67 | qfq | 64,653,810 | 244,680,142 | 0.53% |
| 2026-01-29 | 3.68 | 3.78 | 3.68 | 3.77 | 3.65 | qfq | 61,593,923 | 230,282,390 | 1.89% |
| 2026-01-28 | 3.62 | 3.74 | 3.61 | 3.70 | 3.59 | qfq | 54,589,761 | 201,478,946 | 1.65% |
| 2026-01-27 | 3.71 | 3.71 | 3.60 | 3.64 | 3.53 | qfq | 47,461,334 | 172,427,694 | -1.89% |
| 2026-01-26 | 3.72 | 3.73 | 3.67 | 3.71 | 3.60 | qfq | 42,816,900 | 158,449,987 | 0.00% |
| 2026-01-23 | 3.77 | 3.78 | 3.70 | 3.71 | 3.60 | qfq | 66,516,900 | 247,786,093 | -2.11% |
| 2026-01-22 | 3.69 | 3.82 | 3.67 | 3.79 | 3.67 | qfq | 68,045,826 | 255,121,586 | 2.71% |
| 2026-01-21 | 3.69 | 3.71 | 3.64 | 3.69 | 3.58 | qfq | 38,364,810 | 140,964,881 | -0.54% |
| 2026-01-20 | 3.66 | 3.72 | 3.64 | 3.71 | 3.60 | qfq | 67,118,201 | 247,789,084 | 1.37% |
| 2026-01-19 | 3.55 | 3.68 | 3.54 | 3.66 | 3.55 | qfq | 68,549,900 | 249,592,851 | 2.81% |
| 2026-01-16 | 3.56 | 3.60 | 3.53 | 3.56 | 3.45 | qfq | 35,278,162 | 125,749,157 | 0.00% |
| 2026-01-15 | 3.58 | 3.63 | 3.55 | 3.56 | 3.45 | qfq | 38,235,820 | 136,745,564 | -0.84% |
| 2026-01-14 | 3.59 | 3.64 | 3.55 | 3.59 | 3.48 | qfq | 55,844,840 | 201,123,448 | -0.55% |
| 2026-01-13 | 3.64 | 3.67 | 3.59 | 3.61 | 3.50 | qfq | 50,354,112 | 183,093,891 | -1.10% |
| 2026-01-12 | 3.66 | 3.67 | 3.61 | 3.65 | 3.54 | qfq | 54,521,500 | 198,120,775 | -0.27% |
| 2026-01-09 | 3.54 | 3.68 | 3.52 | 3.66 | 3.55 | qfq | 67,953,313 | 244,809,860 | 3.39% |
| 2026-01-08 | 3.52 | 3.55 | 3.50 | 3.54 | 3.43 | qfq | 32,131,660 | 113,200,112 | 0.00% |
| 2026-01-07 | 3.56 | 3.57 | 3.52 | 3.54 | 3.43 | qfq | 32,631,250 | 115,641,736 | -0.84% |
| 2026-01-06 | 3.50 | 3.57 | 3.49 | 3.57 | 3.46 | qfq | 45,043,110 | 159,509,705 | 1.71% |
| 2026-01-05 | 3.51 | 3.53 | 3.49 | 3.51 | 3.40 | qfq | 42,294,086 | 148,359,130 | 0.00% |
| 2025-12-31 | 3.52 | 3.53 | 3.47 | 3.51 | 3.40 | qfq | 25,238,225 | 88,379,455 | 0.00% |
| 2025-12-30 | 3.56 | 3.57 | 3.50 | 3.51 | 3.40 | qfq | 33,338,600 | 117,609,960 | -1.40% |
| 2025-12-29 | 3.64 | 3.64 | 3.54 | 3.56 | 3.45 | qfq | 41,847,800 | 149,767,237 | -2.47% |
| 2025-12-26 | 3.65 | 3.68 | 3.62 | 3.65 | 3.54 | qfq | 34,729,411 | 126,662,703 | 0.00% |
| 2025-12-25 | 3.65 | 3.68 | 3.63 | 3.65 | 3.54 | qfq | 30,101,012 | 109,903,518 | -0.27% |
| 2025-12-24 | 3.68 | 3.69 | 3.64 | 3.66 | 3.55 | qfq | 37,404,029 | 137,085,364 | -0.81% |
| 2025-12-23 | 3.72 | 3.77 | 3.64 | 3.69 | 3.58 | qfq | 55,099,800 | 203,659,615 | -0.27% |
| 2025-12-22 | 3.73 | 3.75 | 3.68 | 3.70 | 3.59 | qfq | 51,571,603 | 191,077,828 | -0.80% |
| 2025-12-19 | 3.64 | 3.75 | 3.59 | 3.73 | 3.62 | qfq | 87,981,601 | 325,340,199 | 2.75% |
| 2025-12-18 | 3.56 | 3.70 | 3.54 | 3.63 | 3.52 | qfq | 71,307,579 | 259,319,141 | 1.40% |
| 2025-12-17 | 3.55 | 3.62 | 3.46 | 3.58 | 3.47 | qfq | 54,923,833 | 195,001,388 | 0.85% |
| 2025-12-16 | 3.55 | 3.65 | 3.51 | 3.55 | 3.44 | qfq | 54,581,410 | 195,039,896 | 0.00% |
| 2025-12-15 | 3.41 | 3.60 | 3.41 | 3.55 | 3.44 | qfq | 63,300,790 | 223,632,255 | 3.50% |
| 2025-12-12 | 3.45 | 3.48 | 3.41 | 3.43 | 3.32 | qfq | 42,691,800 | 146,551,256 | -0.87% |
| 2025-12-11 | 3.56 | 3.57 | 3.44 | 3.46 | 3.35 | qfq | 62,274,988 | 217,214,239 | -3.35% |
| 2025-12-10 | 3.59 | 3.66 | 3.54 | 3.58 | 3.47 | qfq | 38,846,110 | 139,582,775 | -0.56% |
| 2025-12-09 | 3.59 | 3.64 | 3.50 | 3.60 | 3.49 | qfq | 45,705,334 | 163,640,947 | 0.28% |
| 2025-12-08 | 3.65 | 3.66 | 3.56 | 3.59 | 3.48 | qfq | 40,886,364 | 146,709,665 | -1.37% |
| 2025-12-05 | 3.57 | 3.66 | 3.53 | 3.64 | 3.53 | qfq | 41,044,799 | 148,030,038 | 2.25% |
| 2025-12-04 | 3.66 | 3.67 | 3.55 | 3.56 | 3.45 | qfq | 39,537,892 | 142,004,915 | -2.73% |
| 2025-12-03 | 3.67 | 3.68 | 3.60 | 3.66 | 3.55 | qfq | 34,605,400 | 126,104,392 | 0.00% |
| 2025-12-02 | 3.60 | 3.67 | 3.56 | 3.66 | 3.55 | qfq | 45,853,143 | 166,469,338 | 1.10% |
| 2025-12-01 | 3.56 | 3.66 | 3.55 | 3.62 | 3.51 | qfq | 45,783,683 | 165,684,172 | 1.69% |
| 2025-11-28 | 3.46 | 3.59 | 3.43 | 3.56 | 3.45 | qfq | 48,635,182 | 171,548,722 | 2.59% |
| 2025-11-27 | 3.50 | 3.53 | 3.45 | 3.47 | 3.36 | qfq | 30,097,200 | 105,059,514 | -0.57% |
| 2025-11-26 | 3.45 | 3.53 | 3.45 | 3.49 | 3.38 | qfq | 35,099,582 | 122,515,372 | 0.87% |
| 2025-11-25 | 3.46 | 3.48 | 3.42 | 3.46 | 3.35 | qfq | 27,313,000 | 94,399,513 | 0.87% |
| 2025-11-24 | 3.44 | 3.50 | 3.41 | 3.43 | 3.32 | qfq | 30,780,000 | 106,181,107 | 0.29% |
| 2025-11-21 | 3.52 | 3.58 | 3.42 | 3.42 | 3.32 | qfq | 39,530,553 | 137,806,652 | -3.12% |
| 2025-11-20 | 3.60 | 3.61 | 3.50 | 3.53 | 3.42 | qfq | 38,500,200 | 136,184,617 | -1.94% |
| 2025-11-19 | 3.61 | 3.65 | 3.58 | 3.60 | 3.49 | qfq | 29,126,401 | 105,025,399 | -0.55% |
| 2025-11-18 | 3.68 | 3.69 | 3.58 | 3.62 | 3.51 | qfq | 38,084,067 | 137,981,375 | -1.36% |
| 2025-11-17 | 3.66 | 3.70 | 3.65 | 3.67 | 3.56 | qfq | 31,469,588 | 115,648,201 | 0.00% |
| 2025-11-14 | 3.70 | 3.75 | 3.66 | 3.67 | 3.56 | qfq | 41,634,894 | 153,639,953 | -1.34% |
| 2025-11-13 | 3.70 | 3.73 | 3.65 | 3.72 | 3.61 | qfq | 41,259,111 | 152,576,492 | 0.54% |
| 2025-11-12 | 3.74 | 3.79 | 3.68 | 3.70 | 3.59 | qfq | 51,341,320 | 190,484,133 | -1.07% |
| 2025-11-11 | 3.71 | 3.76 | 3.66 | 3.74 | 3.63 | qfq | 69,664,537 | 258,712,700 | 0.81% |
| 2025-11-10 | 3.58 | 3.71 | 3.56 | 3.71 | 3.60 | qfq | 73,488,523 | 268,956,354 | 3.63% |
| 2025-11-07 | 3.59 | 3.63 | 3.57 | 3.58 | 3.47 | qfq | 34,939,500 | 125,584,836 | -0.56% |
| 2025-11-06 | 3.65 | 3.66 | 3.59 | 3.60 | 3.49 | qfq | 50,880,759 | 183,714,836 | -1.37% |
| 2025-11-05 | 3.57 | 3.72 | 3.57 | 3.65 | 3.54 | qfq | 70,059,420 | 256,135,210 | 1.67% |
| 2025-11-04 | 3.62 | 3.64 | 3.56 | 3.59 | 3.48 | qfq | 57,885,807 | 208,390,754 | -0.83% |
| 2025-11-03 | 3.58 | 3.67 | 3.57 | 3.62 | 3.51 | qfq | 97,807,210 | 354,601,585 | 1.12% |
| 2025-10-31 | 3.46 | 3.65 | 3.45 | 3.58 | 3.47 | qfq | 122,558,289 | 436,182,657 | 3.17% |
| 2025-10-30 | 3.45 | 3.57 | 3.45 | 3.47 | 3.36 | qfq | 116,047,764 | 406,596,380 | 2.97% |
| 2025-10-29 | 3.38 | 3.38 | 3.34 | 3.37 | 3.27 | qfq | 16,718,500 | 56,163,600 | -0.59% |
| 2025-10-28 | 3.40 | 3.40 | 3.37 | 3.39 | 3.29 | qfq | 16,221,800 | 54,883,085 | -0.29% |
| 2025-10-27 | 3.41 | 3.42 | 3.38 | 3.40 | 3.30 | qfq | 16,951,700 | 57,517,572 | 0.00% |
| 2025-10-24 | 3.46 | 3.47 | 3.40 | 3.40 | 3.30 | qfq | 21,868,400 | 74,749,045 | -1.73% |
| 2025-10-23 | 3.42 | 3.46 | 3.42 | 3.46 | 3.35 | qfq | 22,780,900 | 78,437,439 | 0.87% |
| 2025-10-22 | 3.42 | 3.47 | 3.42 | 3.43 | 3.32 | qfq | 25,684,300 | 88,363,964 | 0.00% |
| 2025-10-21 | 3.39 | 3.43 | 3.37 | 3.43 | 3.32 | qfq | 31,451,920 | 107,344,777 | 1.18% |
| 2025-10-20 | 3.37 | 3.39 | 3.35 | 3.39 | 3.29 | qfq | 17,879,460 | 60,284,059 | 0.59% |
| 2025-10-17 | 3.39 | 3.41 | 3.35 | 3.37 | 3.27 | qfq | 19,672,322 | 66,587,586 | -0.59% |
| 2025-10-16 | 3.42 | 3.42 | 3.37 | 3.39 | 3.29 | qfq | 19,294,614 | 65,411,958 | -0.88% |
| 2025-10-15 | 3.40 | 3.42 | 3.38 | 3.42 | 3.32 | qfq | 26,329,314 | 89,665,495 | 0.29% |
| 2025-10-14 | 3.35 | 3.41 | 3.34 | 3.41 | 3.31 | qfq | 38,620,002 | 130,841,371 | 1.49% |
| 2025-10-13 | 3.34 | 3.36 | 3.31 | 3.36 | 3.26 | qfq | 22,727,802 | 75,718,099 | -0.30% |
| 2025-10-10 | 3.32 | 3.38 | 3.32 | 3.37 | 3.27 | qfq | 25,679,963 | 86,438,954 | 1.20% |
| 2025-10-09 | 3.33 | 3.34 | 3.29 | 3.33 | 3.23 | qfq | 22,721,604 | 75,370,174 | -0.30% |
| 2025-09-30 | 3.30 | 3.37 | 3.29 | 3.34 | 3.24 | qfq | 25,923,100 | 86,179,155 | 1.21% |
| 2025-09-29 | 3.28 | 3.30 | 3.25 | 3.30 | 3.20 | qfq | 19,258,001 | 63,070,963 | 0.30% |
| 2025-09-26 | 3.28 | 3.31 | 3.26 | 3.29 | 3.19 | qfq | 17,903,429 | 58,852,422 | 0.00% |
| 2025-09-25 | 3.32 | 3.33 | 3.28 | 3.29 | 3.19 | qfq | 19,118,122 | 62,996,452 | -0.90% |
| 2025-09-24 | 3.28 | 3.33 | 3.27 | 3.32 | 3.22 | qfq | 18,226,701 | 60,163,714 | 0.91% |
| 2025-09-23 | 3.35 | 3.35 | 3.23 | 3.29 | 3.19 | qfq | 35,467,157 | 116,605,251 | -2.08% |
| 2025-09-22 | 3.40 | 3.41 | 3.34 | 3.36 | 3.26 | qfq | 29,086,402 | 97,837,482 | -1.18% |
| 2025-09-19 | 3.45 | 3.45 | 3.38 | 3.40 | 3.30 | qfq | 35,285,291 | 120,163,907 | -1.73% |
| 2025-09-18 | 3.52 | 3.53 | 3.42 | 3.46 | 3.35 | qfq | 55,424,601 | 193,205,011 | -1.98% |
| 2025-09-17 | 3.50 | 3.59 | 3.46 | 3.53 | 3.42 | qfq | 88,230,849 | 311,285,374 | 0.86% |
| 2025-09-16 | 3.45 | 3.51 | 3.45 | 3.50 | 3.39 | qfq | 48,893,259 | 170,414,258 | 1.45% |
| 2025-09-15 | 3.43 | 3.47 | 3.41 | 3.45 | 3.34 | qfq | 31,747,086 | 109,473,540 | 0.29% |
| 2025-09-12 | 3.43 | 3.45 | 3.42 | 3.44 | 3.33 | qfq | 32,274,907 | 110,981,785 | 0.29% |
| 2025-09-11 | 3.43 | 3.44 | 3.39 | 3.43 | 3.32 | qfq | 27,206,101 | 92,957,023 | -0.29% |
| 2025-09-10 | 3.42 | 3.44 | 3.40 | 3.44 | 3.33 | qfq | 30,563,170 | 104,753,720 | 0.58% |
| 2025-09-09 | 3.40 | 3.44 | 3.39 | 3.42 | 3.32 | qfq | 33,157,114 | 113,370,501 | 0.59% |
| 2025-09-08 | 3.37 | 3.41 | 3.37 | 3.40 | 3.30 | qfq | 26,857,499 | 91,180,538 | 0.29% |
| 2025-09-05 | 3.40 | 3.40 | 3.34 | 3.39 | 3.29 | qfq | 35,291,025 | 118,883,770 | -0.59% |
| 2025-09-04 | 3.35 | 3.42 | 3.33 | 3.41 | 3.31 | qfq | 39,797,101 | 134,556,989 | 1.49% |
| 2025-09-03 | 3.43 | 3.44 | 3.35 | 3.36 | 3.26 | qfq | 30,950,401 | 104,735,309 | -1.75% |
| 2025-09-02 | 3.40 | 3.43 | 3.38 | 3.42 | 3.32 | qfq | 39,345,702 | 134,081,836 | 0.29% |
| 2025-09-01 | 3.39 | 3.43 | 3.38 | 3.41 | 3.31 | qfq | 27,038,580 | 92,093,417 | 0.00% |
| 2025-08-29 | 3.41 | 3.46 | 3.39 | 3.41 | 3.31 | qfq | 35,416,000 | 121,282,658 | -0.29% |
| 2025-08-28 | 3.43 | 3.46 | 3.34 | 3.42 | 3.32 | qfq | 49,704,468 | 169,141,063 | -0.29% |
| 2025-08-27 | 3.50 | 3.52 | 3.43 | 3.43 | 3.32 | qfq | 55,181,563 | 191,201,996 | -2.00% |
| 2025-08-26 | 3.48 | 3.51 | 3.46 | 3.50 | 3.39 | qfq | 48,022,336 | 167,825,554 | 0.57% |
| 2025-08-25 | 3.45 | 3.49 | 3.43 | 3.48 | 3.37 | qfq | 46,336,645 | 160,573,391 | 0.87% |
| 2025-08-22 | 3.46 | 3.46 | 3.42 | 3.45 | 3.34 | qfq | 30,225,101 | 103,844,151 | -0.29% |
| 2025-08-21 | 3.47 | 3.48 | 3.44 | 3.46 | 3.35 | qfq | 37,095,300 | 128,289,024 | -0.57% |
| 2025-08-20 | 3.42 | 3.51 | 3.40 | 3.48 | 3.37 | qfq | 74,512,567 | 257,852,849 | 1.46% |
| 2025-08-19 | 3.41 | 3.43 | 3.40 | 3.43 | 3.32 | qfq | 34,648,982 | 118,491,647 | 0.59% |
| 2025-08-18 | 3.41 | 3.42 | 3.40 | 3.41 | 3.31 | qfq | 29,896,966 | 101,901,264 | 0.29% |
| 2025-08-15 | 3.40 | 3.41 | 3.38 | 3.40 | 3.30 | qfq | 28,936,002 | 98,276,115 | 0.00% |
| 2025-08-14 | 3.43 | 3.44 | 3.38 | 3.40 | 3.30 | qfq | 33,311,401 | 113,545,138 | -0.87% |
| 2025-08-13 | 3.44 | 3.45 | 3.42 | 3.43 | 3.32 | qfq | 25,077,500 | 86,005,793 | -0.29% |
| 2025-08-12 | 3.44 | 3.46 | 3.43 | 3.44 | 3.33 | qfq | 21,576,700 | 74,267,085 | 0.00% |
| 2025-08-11 | 3.43 | 3.45 | 3.42 | 3.44 | 3.33 | qfq | 22,335,961 | 76,747,898 | 0.29% |
| 2025-08-08 | 3.44 | 3.44 | 3.41 | 3.43 | 3.32 | qfq | 23,164,401 | 79,337,730 | -0.58% |
| 2025-08-07 | 3.46 | 3.47 | 3.44 | 3.45 | 3.34 | qfq | 25,368,003 | 87,509,125 | 0.00% |
| 2025-08-06 | 3.46 | 3.46 | 3.43 | 3.45 | 3.34 | qfq | 19,634,000 | 67,610,261 | -0.29% |
| 2025-08-05 | 3.43 | 3.46 | 3.43 | 3.46 | 3.35 | qfq | 26,219,601 | 90,308,437 | 0.87% |
| 2025-08-04 | 3.43 | 3.44 | 3.41 | 3.43 | 3.32 | qfq | 21,560,800 | 73,769,033 | -0.29% |
| 2025-08-01 | 3.44 | 3.46 | 3.43 | 3.44 | 3.33 | qfq | 20,968,500 | 72,139,979 | 0.00% |
| 2025-07-31 | 3.52 | 3.52 | 3.43 | 3.44 | 3.33 | qfq | 47,642,300 | 165,122,734 | -2.55% |
| 2025-07-30 | 3.47 | 3.55 | 3.45 | 3.53 | 3.42 | qfq | 60,528,543 | 211,728,345 | 0.86% |
| 2025-07-29 | 3.60 | 3.65 | 3.48 | 3.50 | 3.39 | qfq | 74,177,342 | 262,791,731 | -0.28% |
| 2025-07-28 | 3.50 | 3.56 | 3.48 | 3.51 | 3.40 | qfq | 52,955,932 | 186,592,349 | 0.86% |
| 2025-07-25 | 3.51 | 3.51 | 3.47 | 3.48 | 3.37 | qfq | 29,345,600 | 102,347,530 | -0.85% |
| 2025-07-24 | 3.48 | 3.51 | 3.46 | 3.51 | 3.40 | qfq | 40,012,001 | 139,927,096 | 0.86% |
| 2025-07-23 | 3.52 | 3.54 | 3.47 | 3.48 | 3.37 | qfq | 42,283,900 | 148,092,577 | -1.14% |
| 2025-07-22 | 3.49 | 3.53 | 3.46 | 3.52 | 3.41 | qfq | 48,099,550 | 168,007,198 | 0.86% |
| 2025-07-21 | 3.43 | 3.50 | 3.42 | 3.49 | 3.38 | qfq | 64,032,121 | 222,398,441 | 1.45% |
| 2025-07-18 | 3.44 | 3.45 | 3.42 | 3.44 | 3.33 | qfq | 24,120,237 | 82,703,900 | 0.00% |
| 2025-07-17 | 3.42 | 3.48 | 3.42 | 3.44 | 3.33 | qfq | 33,593,000 | 116,076,250 | 0.29% |
| 2025-07-16 | 3.41 | 3.44 | 3.41 | 3.43 | 3.32 | qfq | 21,687,555 | 74,299,381 | 0.29% |
| 2025-07-15 | 3.45 | 3.46 | 3.40 | 3.42 | 3.32 | qfq | 34,598,260 | 118,484,261 | -1.16% |
| 2025-07-14 | 3.45 | 3.48 | 3.44 | 3.46 | 3.35 | qfq | 27,988,500 | 96,932,304 | 0.00% |
| 2025-07-11 | 3.44 | 3.47 | 3.43 | 3.46 | 3.35 | qfq | 35,500,600 | 122,509,859 | 0.29% |
| 2025-07-10 | 3.43 | 3.46 | 3.42 | 3.45 | 3.34 | qfq | 31,421,320 | 108,135,619 | 0.29% |
| 2025-07-09 | 3.47 | 3.49 | 3.44 | 3.44 | 3.33 | qfq | 36,564,380 | 126,647,336 | -0.86% |
| 2025-07-08 | 3.46 | 3.49 | 3.44 | 3.47 | 3.36 | qfq | 37,892,900 | 131,096,860 | -0.29% |
| 2025-07-07 | 3.44 | 3.50 | 3.43 | 3.48 | 3.37 | qfq | 45,976,750 | 159,478,546 | 1.16% |
| 2025-07-04 | 3.44 | 3.46 | 3.41 | 3.44 | 3.33 | qfq | 30,614,590 | 105,116,712 | 0.29% |
| 2025-07-03 | 3.43 | 3.45 | 3.42 | 3.43 | 3.32 | qfq | 26,707,602 | 91,595,598 | -0.58% |
| 2025-07-02 | 3.44 | 3.46 | 3.41 | 3.45 | 3.34 | qfq | 33,787,215 | 116,195,096 | 0.29% |
| 2025-07-01 | 3.40 | 3.44 | 3.40 | 3.44 | 3.33 | qfq | 27,764,027 | 94,929,584 | 1.18% |
| 2025-06-30 | 3.43 | 3.43 | 3.39 | 3.40 | 3.30 | qfq | 31,484,847 | 107,153,023 | -0.87% |
| 2025-06-27 | 3.43 | 3.46 | 3.42 | 3.43 | 3.32 | qfq | 29,511,938 | 101,534,169 | 0.00% |
| 2025-06-26 | 3.45 | 3.46 | 3.42 | 3.43 | 3.32 | qfq | 41,536,400 | 142,802,671 | -0.58% |
| 2025-06-25 | 3.45 | 3.47 | 3.41 | 3.45 | 3.34 | qfq | 36,968,419 | 127,058,081 | 0.00% |
| 2025-06-24 | 3.41 | 3.45 | 3.39 | 3.45 | 3.34 | qfq | 32,224,501 | 110,597,820 | 1.47% |
| 2025-06-23 | 3.35 | 3.40 | 3.31 | 3.40 | 3.30 | qfq | 28,474,880 | 95,585,794 | 0.89% |
| 2025-06-20 | 3.36 | 3.40 | 3.36 | 3.37 | 3.27 | qfq | 27,812,600 | 93,940,985 | -0.30% |
| 2025-06-19 | 3.45 | 3.45 | 3.36 | 3.38 | 3.28 | qfq | 42,526,800 | 144,807,798 | -2.31% |
| 2025-06-18 | 3.53 | 3.54 | 3.44 | 3.46 | 3.35 | qfq | 45,535,901 | 157,945,564 | -2.26% |
| 2025-06-17 | 3.56 | 3.58 | 3.52 | 3.54 | 3.43 | qfq | 37,265,258 | 132,196,382 | -0.56% |
| 2025-06-16 | 3.55 | 3.58 | 3.53 | 3.56 | 3.45 | qfq | 30,765,301 | 109,336,885 | 0.28% |
| 2025-06-13 | 3.60 | 3.61 | 3.53 | 3.55 | 3.44 | qfq | 49,069,604 | 174,591,419 | -1.93% |
| 2025-06-12 | 3.66 | 3.66 | 3.59 | 3.62 | 3.51 | qfq | 47,862,493 | 173,250,830 | -0.82% |
| 2025-06-11 | 3.64 | 3.67 | 3.62 | 3.65 | 3.54 | qfq | 49,108,201 | 179,202,719 | -0.27% |
| 2025-06-10 | 3.72 | 3.76 | 3.60 | 3.66 | 3.55 | qfq | 97,697,122 | 359,033,979 | -2.92% |
| 2025-06-09 | 3.67 | 3.86 | 3.64 | 3.77 | 3.65 | qfq | 119,426,501 | 444,036,410 | 3.01% |
| 2025-06-06 | 3.76 | 3.77 | 3.63 | 3.66 | 3.55 | qfq | 81,139,151 | 298,146,299 | -1.88% |
| 2025-06-05 | 3.80 | 3.85 | 3.72 | 3.73 | 3.62 | qfq | 131,118,022 | 495,453,614 | -2.10% |
| 2025-06-04 | 3.59 | 3.83 | 3.57 | 3.81 | 3.69 | qfq | 178,679,654 | 666,206,717 | 4.38% |
| 2025-06-03 | 3.52 | 3.70 | 3.48 | 3.65 | 3.54 | qfq | 129,620,199 | 467,432,272 | 4.89% |
| 2025-05-30 | 3.55 | 3.59 | 3.46 | 3.48 | 3.37 | qfq | 63,780,000 | 222,976,937 | -2.25% |
| 2025-05-29 | 3.60 | 3.61 | 3.50 | 3.56 | 3.45 | qfq | 77,870,303 | 276,408,748 | -4.04% |
| 2025-05-28 | 3.67 | 3.75 | 3.64 | 3.71 | 3.47 | qfq | 109,505,302 | 406,089,117 | -0.54% |
| 2025-05-27 | 3.56 | 3.83 | 3.56 | 3.73 | 3.49 | qfq | 144,469,401 | 537,765,891 | 5.07% |
| 2025-05-26 | 3.54 | 3.57 | 3.48 | 3.55 | 3.32 | qfq | 37,201,555 | 131,061,037 | 0.28% |
| 2025-05-23 | 3.65 | 3.67 | 3.54 | 3.54 | 3.31 | qfq | 68,225,100 | 244,307,120 | -3.54% |
| 2025-05-22 | 3.60 | 3.86 | 3.59 | 3.67 | 3.43 | qfq | 96,906,022 | 357,677,044 | 1.10% |
| 2025-05-21 | 3.64 | 3.73 | 3.58 | 3.63 | 3.40 | qfq | 85,493,400 | 311,472,977 | -0.27% |
| 2025-05-20 | 3.54 | 3.67 | 3.54 | 3.64 | 3.41 | qfq | 100,754,611 | 365,400,368 | 2.25% |
| 2025-05-19 | 3.52 | 3.58 | 3.51 | 3.56 | 3.33 | qfq | 49,337,800 | 174,655,556 | 0.56% |
| 2025-05-16 | 3.60 | 3.60 | 3.50 | 3.54 | 3.31 | qfq | 67,490,420 | 238,435,600 | -2.21% |
| 2025-05-15 | 3.54 | 3.64 | 3.51 | 3.62 | 3.39 | qfq | 108,240,053 | 388,287,052 | 2.26% |
| 2025-05-14 | 3.48 | 3.55 | 3.46 | 3.54 | 3.31 | qfq | 55,435,251 | 194,911,284 | 1.14% |
| 2025-05-13 | 3.58 | 3.58 | 3.47 | 3.50 | 3.28 | qfq | 65,604,195 | 230,711,006 | -1.69% |
| 2025-05-12 | 3.56 | 3.59 | 3.53 | 3.56 | 3.33 | qfq | 61,243,900 | 217,504,419 | -0.28% |
| 2025-05-09 | 3.62 | 3.63 | 3.54 | 3.57 | 3.34 | qfq | 59,010,704 | 210,574,032 | -1.38% |
| 2025-05-08 | 3.65 | 3.68 | 3.59 | 3.62 | 3.39 | qfq | 75,978,634 | 276,168,790 | -1.36% |
| 2025-05-07 | 3.61 | 3.69 | 3.61 | 3.67 | 3.43 | qfq | 99,770,914 | 363,958,550 | 1.66% |
| 2025-05-06 | 3.55 | 3.61 | 3.53 | 3.61 | 3.38 | qfq | 88,337,352 | 314,970,002 | 2.85% |
| 2025-04-30 | 3.58 | 3.65 | 3.50 | 3.51 | 3.28 | qfq | 77,740,555 | 277,103,316 | -1.68% |
| 2025-04-29 | 3.61 | 3.66 | 3.55 | 3.57 | 3.34 | qfq | 84,288,440 | 302,972,514 | -1.11% |
| 2025-04-28 | 3.86 | 3.87 | 3.60 | 3.61 | 3.38 | qfq | 162,079,041 | 597,181,032 | -8.84% |
| 2025-04-25 | 3.92 | 4.09 | 3.90 | 3.96 | 3.71 | qfq | 153,113,476 | 613,798,204 | -0.50% |
| 2025-04-24 | 4.05 | 4.06 | 3.85 | 3.98 | 3.72 | qfq | 204,241,934 | 803,949,641 | -3.16% |
| 2025-04-23 | 4.24 | 4.24 | 4.06 | 4.11 | 3.85 | qfq | 213,571,976 | 881,266,851 | -4.42% |
| 2025-04-22 | 4.37 | 4.44 | 4.20 | 4.30 | 4.02 | qfq | 300,578,272 | 1,290,911,347 | -2.49% |
| 2025-04-21 | 4.00 | 4.41 | 3.99 | 4.41 | 4.13 | qfq | 286,271,581 | 1,234,359,630 | 9.98% |
| 2025-04-18 | 4.18 | 4.22 | 3.99 | 4.01 | 3.75 | qfq | 257,056,547 | 1,045,173,072 | -7.39% |
| 2025-04-17 | 4.05 | 4.49 | 3.97 | 4.33 | 4.05 | qfq | 447,852,757 | 1,891,382,321 | 5.87% |
| 2025-04-16 | 3.72 | 4.09 | 3.70 | 4.09 | 3.83 | qfq | 184,846,055 | 737,338,394 | 9.95% |
| 2025-04-15 | 3.78 | 3.85 | 3.69 | 3.72 | 3.48 | qfq | 150,580,618 | 565,092,770 | -2.11% |
| 2025-04-14 | 3.70 | 3.82 | 3.70 | 3.80 | 3.56 | qfq | 159,084,548 | 600,921,541 | 0.80% |
| 2025-04-11 | 3.90 | 4.09 | 3.73 | 3.77 | 3.53 | qfq | 243,572,229 | 939,736,521 | -5.51% |
| 2025-04-10 | 3.70 | 4.14 | 3.69 | 3.99 | 3.73 | qfq | 296,641,389 | 1,173,864,972 | 2.84% |
| 2025-04-09 | 3.74 | 4.07 | 3.61 | 3.88 | 3.63 | qfq | 385,616,578 | 1,490,298,274 | 4.86% |
| 2025-04-08 | 3.39 | 3.70 | 3.34 | 3.70 | 3.46 | qfq | 197,696,990 | 707,753,231 | 10.12% |
| 2025-04-07 | 3.36 | 3.56 | 3.25 | 3.36 | 3.14 | qfq | 145,157,064 | 495,870,771 | -3.17% |
| 2025-04-03 | 3.33 | 3.51 | 3.31 | 3.47 | 3.25 | qfq | 70,580,638 | 243,241,792 | 3.27% |
| 2025-04-02 | 3.37 | 3.39 | 3.35 | 3.36 | 3.14 | qfq | 29,829,900 | 100,379,637 | -0.59% |
| 2025-04-01 | 3.33 | 3.39 | 3.32 | 3.38 | 3.16 | qfq | 39,373,700 | 132,360,382 | 1.81% |
| 2025-03-31 | 3.39 | 3.40 | 3.27 | 3.32 | 3.11 | qfq | 52,071,300 | 173,413,752 | -2.64% |
| 2025-03-28 | 3.46 | 3.49 | 3.41 | 3.41 | 3.19 | qfq | 56,071,348 | 192,671,412 | -2.57% |
| 2025-03-27 | 3.56 | 3.62 | 3.48 | 3.50 | 3.28 | qfq | 78,163,240 | 277,216,192 | -2.23% |
| 2025-03-26 | 3.56 | 3.65 | 3.52 | 3.58 | 3.35 | qfq | 114,728,895 | 410,041,509 | -1.92% |
| 2025-03-25 | 3.46 | 3.65 | 3.39 | 3.65 | 3.42 | qfq | 162,518,657 | 573,707,404 | 5.80% |
| 2025-03-24 | 3.44 | 3.47 | 3.37 | 3.45 | 3.23 | qfq | 67,671,000 | 232,052,195 | 0.88% |
| 2025-03-21 | 3.46 | 3.49 | 3.40 | 3.42 | 3.20 | qfq | 66,580,256 | 229,243,345 | -1.44% |
| 2025-03-20 | 3.52 | 3.57 | 3.47 | 3.47 | 3.25 | qfq | 78,618,001 | 275,717,944 | -0.57% |
| 2025-03-19 | 3.53 | 3.55 | 3.47 | 3.49 | 3.27 | qfq | 82,360,722 | 287,731,615 | -1.69% |
| 2025-03-18 | 3.62 | 3.66 | 3.53 | 3.55 | 3.32 | qfq | 140,506,036 | 501,232,585 | -2.47% |
| 2025-03-17 | 3.63 | 3.83 | 3.57 | 3.64 | 3.41 | qfq | 302,216,180 | 1,112,210,093 | 4.30% |
| 2025-03-14 | 3.17 | 3.49 | 3.17 | 3.49 | 3.27 | qfq | 146,152,960 | 494,942,889 | 10.09% |
| 2025-03-13 | 3.17 | 3.18 | 3.12 | 3.17 | 2.97 | qfq | 29,418,301 | 92,459,171 | -0.31% |
| 2025-03-12 | 3.20 | 3.22 | 3.16 | 3.18 | 2.98 | qfq | 29,215,300 | 93,027,824 | -0.31% |
| 2025-03-11 | 3.14 | 3.19 | 3.12 | 3.19 | 2.99 | qfq | 25,667,600 | 80,944,160 | 0.63% |
| 2025-03-10 | 3.16 | 3.21 | 3.14 | 3.17 | 2.97 | qfq | 27,114,301 | 85,926,625 | 0.00% |
| 2025-03-07 | 3.20 | 3.21 | 3.16 | 3.17 | 2.97 | qfq | 28,217,282 | 89,682,626 | -1.25% |
| 2025-03-06 | 3.17 | 3.22 | 3.15 | 3.21 | 3.00 | qfq | 31,652,201 | 100,941,659 | 1.26% |
| 2025-03-05 | 3.22 | 3.23 | 3.13 | 3.17 | 2.97 | qfq | 39,717,586 | 125,307,291 | -1.55% |
| 2025-03-04 | 3.22 | 3.24 | 3.18 | 3.22 | 3.01 | qfq | 39,471,600 | 126,514,486 | -0.92% |
| 2025-03-03 | 3.29 | 3.34 | 3.22 | 3.25 | 3.04 | qfq | 54,839,801 | 180,047,981 | -1.52% |
| 2025-02-28 | 3.33 | 3.38 | 3.27 | 3.30 | 3.09 | qfq | 74,719,300 | 249,009,386 | -1.49% |
| 2025-02-27 | 3.25 | 3.35 | 3.24 | 3.35 | 3.14 | qfq | 76,033,609 | 251,422,145 | 2.76% |
| 2025-02-26 | 3.24 | 3.27 | 3.22 | 3.26 | 3.05 | qfq | 30,908,963 | 100,145,775 | 0.93% |
| 2025-02-25 | 3.28 | 3.30 | 3.21 | 3.23 | 3.02 | qfq | 38,155,300 | 124,083,521 | -2.12% |
| 2025-02-24 | 3.28 | 3.36 | 3.27 | 3.30 | 3.09 | qfq | 49,345,640 | 163,294,869 | 1.54% |
| 2025-02-21 | 3.28 | 3.29 | 3.21 | 3.25 | 3.04 | qfq | 34,849,123 | 112,965,335 | -0.91% |
| 2025-02-20 | 3.26 | 3.30 | 3.24 | 3.28 | 3.07 | qfq | 36,554,040 | 119,748,288 | 0.61% |
| 2025-02-19 | 3.22 | 3.27 | 3.21 | 3.26 | 3.05 | qfq | 34,330,603 | 110,940,893 | 0.93% |
| 2025-02-18 | 3.35 | 3.35 | 3.21 | 3.23 | 3.02 | qfq | 42,018,195 | 137,477,646 | -3.58% |
| 2025-02-17 | 3.30 | 3.37 | 3.29 | 3.35 | 3.14 | qfq | 40,074,801 | 133,359,098 | 1.52% |
| 2025-02-14 | 3.34 | 3.36 | 3.28 | 3.30 | 3.09 | qfq | 41,221,555 | 136,343,298 | -0.90% |
| 2025-02-13 | 3.37 | 3.39 | 3.32 | 3.33 | 3.12 | qfq | 46,069,808 | 154,398,734 | -1.77% |
| 2025-02-12 | 3.39 | 3.42 | 3.34 | 3.39 | 3.17 | qfq | 54,525,110 | 184,102,885 | -0.59% |
| 2025-02-11 | 3.47 | 3.47 | 3.37 | 3.41 | 3.19 | qfq | 54,215,200 | 184,718,173 | -1.73% |
| 2025-02-10 | 3.34 | 3.48 | 3.32 | 3.47 | 3.25 | qfq | 92,288,852 | 315,454,902 | 3.58% |
| 2025-02-07 | 3.30 | 3.42 | 3.27 | 3.35 | 3.14 | qfq | 86,614,354 | 288,764,037 | 1.21% |
| 2025-02-06 | 3.27 | 3.31 | 3.20 | 3.31 | 3.10 | qfq | 73,909,873 | 241,225,222 | 0.30% |
| 2025-02-05 | 3.28 | 3.37 | 3.23 | 3.30 | 3.09 | qfq | 117,483,260 | 388,264,015 | 0.30% |
| 2025-01-27 | 3.29 | 3.29 | 3.29 | 3.29 | 3.08 | qfq | 30,813,100 | 101,375,099 | 10.03% |
| 2025-01-24 | 2.96 | 3.00 | 2.94 | 2.99 | 2.80 | qfq | 27,163,100 | 80,515,230 | 1.01% |
| 2025-01-23 | 2.99 | 3.04 | 2.96 | 2.96 | 2.77 | qfq | 30,855,901 | 92,739,831 | -0.34% |
| 2025-01-22 | 3.03 | 3.03 | 2.96 | 2.97 | 2.78 | qfq | 27,956,200 | 83,572,303 | -2.30% |
| 2025-01-21 | 3.08 | 3.09 | 3.01 | 3.04 | 2.85 | qfq | 25,803,802 | 78,428,030 | -0.33% |
| 2025-01-20 | 3.07 | 3.09 | 3.02 | 3.05 | 2.85 | qfq | 32,580,103 | 99,733,220 | 0.33% |
| 2025-01-17 | 3.03 | 3.07 | 2.98 | 3.04 | 2.85 | qfq | 33,275,801 | 101,312,424 | 0.00% |
| 2025-01-16 | 3.01 | 3.10 | 3.00 | 3.04 | 2.85 | qfq | 40,478,200 | 123,552,705 | 1.67% |
| 2025-01-15 | 2.99 | 3.05 | 2.96 | 2.99 | 2.80 | qfq | 34,537,400 | 103,712,738 | -0.33% |
| 2025-01-14 | 2.86 | 3.00 | 2.85 | 3.00 | 2.81 | qfq | 42,634,600 | 125,553,616 | 4.90% |
| 2025-01-13 | 2.84 | 2.88 | 2.78 | 2.86 | 2.68 | qfq | 37,323,600 | 105,896,740 | -0.69% |
| 2025-01-10 | 2.99 | 3.01 | 2.87 | 2.88 | 2.70 | qfq | 41,271,582 | 121,156,561 | -4.00% |
| 2025-01-09 | 3.00 | 3.04 | 2.97 | 3.00 | 2.81 | qfq | 37,513,800 | 112,790,621 | -0.33% |
| 2025-01-08 | 3.00 | 3.05 | 2.94 | 3.01 | 2.82 | qfq | 47,533,600 | 142,427,939 | -0.66% |
| 2025-01-07 | 3.01 | 3.03 | 2.96 | 3.03 | 2.84 | qfq | 39,709,301 | 119,134,525 | 0.66% |
| 2025-01-06 | 3.04 | 3.08 | 2.94 | 3.01 | 2.82 | qfq | 43,460,300 | 130,713,899 | -1.95% |
| 2025-01-03 | 3.25 | 3.28 | 3.06 | 3.07 | 2.87 | qfq | 71,101,598 | 222,760,606 | -6.12% |
| 2025-01-02 | 3.22 | 3.38 | 3.20 | 3.27 | 3.06 | qfq | 81,189,750 | 268,888,749 | 1.55% |
| 2024-12-31 | 3.29 | 3.34 | 3.21 | 3.22 | 3.01 | qfq | 47,434,602 | 155,563,917 | -1.83% |
| 2024-12-30 | 3.34 | 3.36 | 3.26 | 3.28 | 3.07 | qfq | 43,092,701 | 141,871,813 | -2.67% |
| 2024-12-27 | 3.32 | 3.40 | 3.28 | 3.37 | 3.15 | qfq | 60,106,601 | 201,960,673 | 0.90% |
| 2024-12-26 | 3.29 | 3.39 | 3.28 | 3.34 | 3.13 | qfq | 59,370,800 | 198,168,891 | 0.00% |
| 2024-12-25 | 3.30 | 3.38 | 3.21 | 3.34 | 3.13 | qfq | 76,210,990 | 252,089,832 | 1.21% |
| 2024-12-24 | 3.18 | 3.31 | 3.18 | 3.30 | 3.09 | qfq | 72,116,003 | 234,366,217 | 3.13% |
| 2024-12-23 | 3.42 | 3.44 | 3.18 | 3.20 | 2.99 | qfq | 86,098,829 | 281,039,886 | -6.43% |
| 2024-12-20 | 3.39 | 3.54 | 3.39 | 3.42 | 3.20 | qfq | 93,653,667 | 323,669,855 | 0.88% |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.39 | 3.17 | qfq | 80,420,907 | 270,414,962 | -1.17% |
| 2024-12-18 | 3.51 | 3.54 | 3.39 | 3.43 | 3.21 | qfq | 102,057,711 | 352,448,288 | -2.56% |
| 2024-12-17 | 3.80 | 3.82 | 3.47 | 3.52 | 3.29 | qfq | 172,367,525 | 617,617,831 | -8.81% |
| 2024-12-16 | 3.90 | 4.19 | 3.79 | 3.86 | 3.61 | qfq | 227,458,069 | 896,481,272 | -3.02% |
| 2024-12-13 | 3.85 | 4.22 | 3.80 | 3.98 | 3.72 | qfq | 336,882,193 | 1,370,888,673 | 3.65% |
| 2024-12-12 | 3.50 | 3.84 | 3.44 | 3.84 | 3.59 | qfq | 197,457,430 | 717,042,036 | 10.03% |
| 2024-12-11 | 3.32 | 3.55 | 3.30 | 3.49 | 3.27 | qfq | 106,093,155 | 367,965,063 | 4.49% |
| 2024-12-10 | 3.38 | 3.51 | 3.33 | 3.34 | 3.13 | qfq | 95,078,135 | 324,498,135 | 1.83% |
| 2024-12-09 | 3.35 | 3.39 | 3.25 | 3.28 | 3.07 | qfq | 64,301,502 | 211,806,454 | -1.50% |
| 2024-12-06 | 3.16 | 3.42 | 3.13 | 3.33 | 3.12 | qfq | 98,831,312 | 325,093,594 | 5.38% |
| 2024-12-05 | 3.17 | 3.20 | 3.13 | 3.16 | 2.96 | qfq | 51,543,400 | 162,536,103 | -0.94% |
| 2024-12-04 | 3.22 | 3.33 | 3.15 | 3.19 | 2.99 | qfq | 60,913,801 | 197,073,660 | -1.24% |
| 2024-12-03 | 3.23 | 3.30 | 3.17 | 3.23 | 3.02 | qfq | 68,674,502 | 221,678,569 | 0.00% |
| 2024-12-02 | 3.10 | 3.24 | 3.08 | 3.23 | 3.02 | qfq | 82,873,058 | 264,464,294 | 3.86% |
| 2024-11-29 | 3.03 | 3.14 | 3.01 | 3.11 | 2.91 | qfq | 77,387,860 | 239,273,220 | 2.98% |
| 2024-11-28 | 2.95 | 3.04 | 2.95 | 3.02 | 2.83 | qfq | 45,119,971 | 135,981,372 | 1.68% |
| 2024-11-27 | 2.97 | 2.97 | 2.87 | 2.97 | 2.78 | qfq | 40,678,930 | 118,698,606 | -0.67% |
| 2024-11-26 | 2.90 | 3.06 | 2.89 | 2.99 | 2.80 | qfq | 56,037,571 | 167,346,416 | 3.10% |
| 2024-11-25 | 2.87 | 2.91 | 2.85 | 2.90 | 2.71 | qfq | 27,091,502 | 78,128,654 | 1.75% |
| 2024-11-22 | 2.94 | 2.97 | 2.84 | 2.85 | 2.67 | qfq | 30,274,800 | 88,438,130 | -3.06% |
| 2024-11-21 | 2.96 | 2.97 | 2.91 | 2.94 | 2.75 | qfq | 21,973,800 | 64,514,329 | -0.68% |
| 2024-11-20 | 2.92 | 2.97 | 2.90 | 2.96 | 2.77 | qfq | 29,374,603 | 86,462,454 | 1.02% |
| 2024-11-19 | 2.92 | 2.93 | 2.86 | 2.93 | 2.74 | qfq | 23,896,200 | 69,404,233 | 0.69% |
| 2024-11-18 | 2.92 | 2.97 | 2.90 | 2.91 | 2.72 | qfq | 30,509,509 | 89,409,344 | 0.00% |
| 2024-11-15 | 2.95 | 3.00 | 2.91 | 2.91 | 2.72 | qfq | 29,021,644 | 85,729,026 | -1.69% |
| 2024-11-14 | 3.03 | 3.05 | 2.95 | 2.96 | 2.77 | qfq | 32,010,955 | 96,008,811 | -2.63% |
| 2024-11-13 | 3.06 | 3.08 | 2.99 | 3.04 | 2.85 | qfq | 33,612,509 | 101,891,503 | -0.98% |
| 2024-11-12 | 3.10 | 3.14 | 3.05 | 3.07 | 2.87 | qfq | 42,330,225 | 131,169,692 | -0.97% |
| 2024-11-11 | 3.14 | 3.15 | 3.06 | 3.10 | 2.90 | qfq | 50,312,376 | 155,671,882 | -2.21% |
| 2024-11-08 | 3.22 | 3.26 | 3.12 | 3.17 | 2.97 | qfq | 67,617,696 | 214,310,559 | 0.32% |
| 2024-11-07 | 3.02 | 3.18 | 3.01 | 3.16 | 2.96 | qfq | 75,512,332 | 236,791,749 | 3.95% |
| 2024-11-06 | 3.01 | 3.05 | 2.96 | 3.04 | 2.85 | qfq | 46,488,973 | 139,961,831 | 1.00% |
| 2024-11-05 | 2.95 | 3.02 | 2.92 | 3.01 | 2.82 | qfq | 47,443,384 | 141,425,932 | 1.69% |
| 2024-11-04 | 2.87 | 2.97 | 2.86 | 2.96 | 2.77 | qfq | 48,262,882 | 140,892,729 | 2.42% |
| 2024-11-01 | 2.89 | 2.94 | 2.84 | 2.89 | 2.70 | qfq | 40,426,340 | 117,405,583 | -0.34% |
| 2024-10-31 | 2.87 | 2.92 | 2.85 | 2.90 | 2.71 | qfq | 31,995,302 | 92,496,251 | 1.05% |
| 2024-10-30 | 2.85 | 2.90 | 2.84 | 2.87 | 2.69 | qfq | 25,942,772 | 74,249,230 | 1.06% |
| 2024-10-29 | 2.92 | 2.94 | 2.82 | 2.84 | 2.66 | qfq | 40,695,043 | 116,742,243 | -3.07% |
| 2024-10-28 | 2.82 | 2.93 | 2.79 | 2.93 | 2.74 | qfq | 61,517,566 | 176,986,545 | 6.16% |
| 2024-10-25 | 2.70 | 2.76 | 2.70 | 2.76 | 2.58 | qfq | 29,730,390 | 81,512,965 | 1.85% |
| 2024-10-24 | 2.69 | 2.74 | 2.68 | 2.71 | 2.54 | qfq | 20,254,603 | 54,959,437 | 0.00% |
| 2024-10-23 | 2.70 | 2.74 | 2.68 | 2.71 | 2.54 | qfq | 21,966,809 | 59,436,277 | 0.37% |
| 2024-10-22 | 2.64 | 2.72 | 2.63 | 2.70 | 2.53 | qfq | 23,959,999 | 64,049,257 | 1.89% |
| 2024-10-21 | 2.64 | 2.65 | 2.60 | 2.65 | 2.48 | qfq | 24,911,460 | 65,464,083 | 0.76% |
| 2024-10-18 | 2.58 | 2.66 | 2.56 | 2.63 | 2.46 | qfq | 25,961,644 | 67,785,015 | 1.94% |
| 2024-10-17 | 2.63 | 2.65 | 2.57 | 2.58 | 2.41 | qfq | 18,389,893 | 48,016,099 | -1.90% |
| 2024-10-16 | 2.59 | 2.65 | 2.58 | 2.63 | 2.46 | qfq | 17,959,842 | 47,048,294 | 0.38% |
| 2024-10-15 | 2.67 | 2.69 | 2.62 | 2.62 | 2.45 | qfq | 19,816,600 | 52,651,876 | -2.24% |
| 2024-10-14 | 2.66 | 2.69 | 2.61 | 2.68 | 2.51 | qfq | 24,192,100 | 64,306,851 | 0.75% |
| 2024-10-11 | 2.72 | 2.75 | 2.64 | 2.66 | 2.49 | qfq | 23,433,032 | 62,997,623 | -2.21% |
| 2024-10-10 | 2.68 | 2.77 | 2.65 | 2.72 | 2.55 | qfq | 28,817,586 | 78,281,986 | 2.26% |
| 2024-10-09 | 2.89 | 2.89 | 2.65 | 2.66 | 2.49 | qfq | 47,109,264 | 129,762,951 | -9.52% |
| 2024-10-08 | 3.11 | 3.12 | 2.80 | 2.94 | 2.75 | qfq | 81,664,229 | 242,372,122 | 3.52% |
| 2024-09-30 | 2.72 | 2.88 | 2.66 | 2.84 | 2.66 | qfq | 69,907,265 | 193,680,641 | 7.58% |
| 2024-09-27 | 2.60 | 2.66 | 2.59 | 2.64 | 2.47 | qfq | 25,202,100 | 66,140,094 | 3.53% |
| 2024-09-26 | 2.45 | 2.55 | 2.44 | 2.55 | 2.39 | qfq | 30,047,190 | 74,982,561 | 4.08% |
| 2024-09-25 | 2.44 | 2.50 | 2.43 | 2.45 | 2.29 | qfq | 30,048,800 | 74,095,104 | 0.82% |
| 2024-09-24 | 2.37 | 2.43 | 2.37 | 2.43 | 2.27 | qfq | 20,685,624 | 49,668,093 | 2.53% |
| 2024-09-23 | 2.35 | 2.37 | 2.34 | 2.37 | 2.22 | qfq | 11,327,005 | 26,713,830 | 0.42% |
| 2024-09-20 | 2.36 | 2.37 | 2.33 | 2.36 | 2.21 | qfq | 9,878,900 | 23,197,651 | 0.00% |
| 2024-09-19 | 2.29 | 2.37 | 2.29 | 2.36 | 2.21 | qfq | 18,610,597 | 43,504,801 | 3.06% |
| 2024-09-18 | 2.30 | 2.31 | 2.26 | 2.29 | 2.14 | qfq | 10,174,100 | 23,189,891 | -0.43% |
| 2024-09-13 | 2.32 | 2.32 | 2.30 | 2.30 | 2.15 | qfq | 8,350,380 | 19,272,211 | -0.86% |
| 2024-09-12 | 2.32 | 2.34 | 2.31 | 2.32 | 2.17 | qfq | 6,759,100 | 15,707,506 | 0.00% |
| 2024-09-11 | 2.34 | 2.35 | 2.31 | 2.32 | 2.17 | qfq | 9,009,400 | 20,918,029 | -1.28% |
| 2024-09-10 | 2.34 | 2.36 | 2.31 | 2.35 | 2.20 | qfq | 11,310,471 | 26,441,496 | 0.43% |
| 2024-09-09 | 2.32 | 2.35 | 2.30 | 2.34 | 2.19 | qfq | 9,602,643 | 22,397,040 | 0.00% |
| 2024-09-06 | 2.37 | 2.37 | 2.33 | 2.34 | 2.19 | qfq | 10,369,711 | 24,386,203 | -0.85% |
| 2024-09-05 | 2.34 | 2.37 | 2.34 | 2.36 | 2.21 | qfq | 10,057,600 | 23,678,017 | 0.85% |
| 2024-09-04 | 2.35 | 2.37 | 2.34 | 2.34 | 2.19 | qfq | 10,345,800 | 24,312,230 | -0.85% |
| 2024-09-03 | 2.37 | 2.39 | 2.34 | 2.36 | 2.21 | qfq | 13,326,117 | 31,435,992 | -0.42% |
| 2024-09-02 | 2.42 | 2.43 | 2.36 | 2.37 | 2.22 | qfq | 14,594,300 | 34,976,369 | -2.47% |
| 2024-08-30 | 2.39 | 2.45 | 2.38 | 2.43 | 2.27 | qfq | 17,136,721 | 41,529,731 | 1.67% |
| 2024-08-29 | 2.37 | 2.40 | 2.36 | 2.39 | 2.24 | qfq | 8,876,203 | 21,104,538 | 0.42% |
| 2024-08-28 | 2.35 | 2.39 | 2.33 | 2.38 | 2.23 | qfq | 9,403,601 | 22,231,425 | 0.85% |
| 2024-08-27 | 2.35 | 2.38 | 2.35 | 2.36 | 2.21 | qfq | 9,654,200 | 22,820,448 | 0.00% |
| 2024-08-26 | 2.33 | 2.37 | 2.32 | 2.36 | 2.21 | qfq | 8,974,101 | 21,108,892 | 1.29% |
| 2024-08-23 | 2.33 | 2.36 | 2.31 | 2.33 | 2.18 | qfq | 9,296,300 | 21,668,820 | -0.85% |
| 2024-08-22 | 2.37 | 2.41 | 2.34 | 2.35 | 2.20 | qfq | 7,581,500 | 17,951,235 | -1.26% |
| 2024-08-21 | 2.39 | 2.40 | 2.36 | 2.38 | 2.23 | qfq | 8,717,600 | 20,736,079 | -0.83% |
| 2024-08-20 | 2.43 | 2.43 | 2.38 | 2.40 | 2.25 | qfq | 11,264,400 | 27,042,638 | -1.23% |
| 2024-08-19 | 2.40 | 2.44 | 2.40 | 2.43 | 2.27 | qfq | 11,435,600 | 27,687,540 | 0.83% |
| 2024-08-16 | 2.44 | 2.44 | 2.40 | 2.41 | 2.26 | qfq | 8,173,901 | 19,768,622 | -1.23% |
| 2024-08-15 | 2.39 | 2.44 | 2.39 | 2.44 | 2.28 | qfq | 9,850,300 | 23,836,429 | 2.09% |
| 2024-08-14 | 2.42 | 2.44 | 2.39 | 2.39 | 2.24 | qfq | 8,888,300 | 21,418,199 | -1.24% |
| 2024-08-13 | 2.44 | 2.44 | 2.41 | 2.42 | 2.26 | qfq | 8,145,387 | 19,736,148 | -0.82% |
| 2024-08-12 | 2.44 | 2.46 | 2.42 | 2.44 | 2.28 | qfq | 9,550,401 | 23,353,886 | 0.00% |
| 2024-08-09 | 2.48 | 2.48 | 2.44 | 2.44 | 2.28 | qfq | 14,229,800 | 35,031,555 | -1.61% |
| 2024-08-08 | 2.43 | 2.48 | 2.42 | 2.48 | 2.32 | qfq | 16,334,105 | 40,127,605 | 2.06% |
| 2024-08-07 | 2.44 | 2.45 | 2.42 | 2.43 | 2.27 | qfq | 10,006,805 | 24,389,035 | -0.41% |
| 2024-08-06 | 2.41 | 2.45 | 2.41 | 2.44 | 2.28 | qfq | 12,956,521 | 31,483,577 | 1.67% |
| 2024-08-05 | 2.41 | 2.46 | 2.40 | 2.40 | 2.25 | qfq | 17,902,489 | 43,546,534 | -0.83% |
| 2024-08-02 | 2.41 | 2.46 | 2.40 | 2.42 | 2.26 | qfq | 16,408,002 | 39,904,866 | 0.00% |
| 2024-08-01 | 2.42 | 2.45 | 2.40 | 2.42 | 2.26 | qfq | 20,519,420 | 49,662,532 | 0.00% |
| 2024-07-31 | 2.36 | 2.43 | 2.35 | 2.42 | 2.26 | qfq | 24,045,223 | 57,771,866 | 2.54% |
| 2024-07-30 | 2.33 | 2.37 | 2.32 | 2.36 | 2.21 | qfq | 11,837,300 | 27,795,873 | 0.85% |
| 2024-07-29 | 2.35 | 2.36 | 2.33 | 2.34 | 2.19 | qfq | 8,729,500 | 20,454,714 | -0.43% |
| 2024-07-26 | 2.32 | 2.35 | 2.31 | 2.35 | 2.20 | qfq | 11,607,901 | 27,166,168 | 1.29% |
| 2024-07-25 | 2.29 | 2.33 | 2.27 | 2.32 | 2.17 | qfq | 9,977,607 | 23,030,840 | 0.87% |
| 2024-07-24 | 2.36 | 2.36 | 2.29 | 2.30 | 2.15 | qfq | 23,072,443 | 53,337,773 | -2.54% |
| 2024-07-23 | 2.37 | 2.39 | 2.36 | 2.36 | 2.21 | qfq | 13,298,800 | 31,593,640 | -0.84% |
| 2024-07-22 | 2.39 | 2.40 | 2.36 | 2.38 | 2.23 | qfq | 12,816,801 | 30,423,005 | -0.42% |
| 2024-07-19 | 2.38 | 2.41 | 2.37 | 2.39 | 2.24 | qfq | 11,674,700 | 27,925,257 | -0.42% |
| 2024-07-18 | 2.40 | 2.40 | 2.36 | 2.40 | 2.25 | qfq | 15,019,401 | 35,755,944 | 0.00% |
| 2024-07-17 | 2.41 | 2.42 | 2.39 | 2.40 | 2.25 | qfq | 13,335,800 | 32,059,291 | -0.41% |
| 2024-07-16 | 2.40 | 2.43 | 2.39 | 2.41 | 2.26 | qfq | 13,448,624 | 32,342,984 | 0.00% |
| 2024-07-15 | 2.43 | 2.43 | 2.39 | 2.41 | 2.26 | qfq | 15,462,200 | 37,171,132 | -1.23% |
| 2024-07-12 | 2.44 | 2.46 | 2.41 | 2.44 | 2.28 | qfq | 22,549,201 | 55,029,458 | 0.00% |
| 2024-07-11 | 2.44 | 2.46 | 2.41 | 2.44 | 2.28 | qfq | 29,121,102 | 70,929,879 | 2.09% |
| 2024-07-10 | 2.39 | 2.42 | 2.34 | 2.39 | 2.24 | qfq | 23,275,901 | 55,651,922 | 0.42% |
| 2024-07-09 | 2.36 | 2.39 | 2.32 | 2.38 | 2.23 | qfq | 14,576,208 | 34,356,506 | 0.00% |
| 2024-07-08 | 2.45 | 2.45 | 2.36 | 2.38 | 2.23 | qfq | 14,359,568 | 34,316,674 | -2.86% |
| 2024-07-05 | 2.42 | 2.45 | 2.40 | 2.45 | 2.29 | qfq | 12,721,821 | 30,939,030 | 0.41% |
| 2024-07-04 | 2.49 | 2.50 | 2.42 | 2.44 | 2.28 | qfq | 14,623,700 | 35,904,805 | -1.61% |
| 2024-07-03 | 2.46 | 2.52 | 2.45 | 2.48 | 2.32 | qfq | 18,382,774 | 45,737,466 | 1.22% |
| 2024-07-02 | 2.41 | 2.47 | 2.40 | 2.45 | 2.29 | qfq | 20,614,384 | 50,405,106 | 1.24% |
| 2024-07-01 | 2.40 | 2.43 | 2.35 | 2.42 | 2.26 | qfq | 21,791,301 | 52,033,664 | 0.83% |
| 2024-06-28 | 2.40 | 2.45 | 2.39 | 2.40 | 2.25 | qfq | 16,096,341 | 38,953,101 | -0.41% |
| 2024-06-27 | 2.45 | 2.46 | 2.40 | 2.41 | 2.26 | qfq | 10,653,500 | 25,805,417 | -1.63% |
| 2024-06-26 | 2.37 | 2.46 | 2.36 | 2.45 | 2.29 | qfq | 16,418,492 | 39,556,151 | 2.51% |
| 2024-06-25 | 2.36 | 2.40 | 2.35 | 2.39 | 2.24 | qfq | 17,117,101 | 40,721,492 | 0.84% |
| 2024-06-24 | 2.42 | 2.43 | 2.36 | 2.37 | 2.22 | qfq | 22,272,251 | 52,970,068 | -3.27% |
| 2024-06-21 | 2.43 | 2.47 | 2.40 | 2.45 | 2.29 | qfq | 12,482,900 | 30,474,514 | 0.82% |
| 2024-06-20 | 2.45 | 2.46 | 2.41 | 2.43 | 2.27 | qfq | 14,809,300 | 36,036,783 | -1.22% |
| 2024-06-19 | 2.44 | 2.48 | 2.44 | 2.46 | 2.30 | qfq | 15,941,594 | 39,193,630 | 0.41% |
| 2024-06-18 | 2.44 | 2.47 | 2.41 | 2.45 | 2.29 | qfq | 17,639,000 | 43,030,972 | 0.82% |
| 2024-06-17 | 2.49 | 2.49 | 2.39 | 2.43 | 2.27 | qfq | 24,713,192 | 60,201,607 | -1.62% |
| 2024-06-14 | 2.48 | 2.55 | 2.44 | 2.47 | 2.31 | qfq | 36,863,921 | 91,761,963 | -2.37% |
| 2024-06-13 | 2.62 | 2.62 | 2.51 | 2.53 | 2.37 | qfq | 30,352,133 | 77,676,470 | -4.53% |
| 2024-06-12 | 2.64 | 2.66 | 2.63 | 2.65 | 2.48 | qfq | 11,481,286 | 30,420,884 | 0.00% |
| 2024-06-11 | 2.69 | 2.69 | 2.62 | 2.65 | 2.48 | qfq | 15,546,800 | 41,228,200 | -0.75% |
| 2024-06-07 | 2.62 | 2.68 | 2.61 | 2.67 | 2.50 | qfq | 15,971,201 | 42,215,335 | 2.69% |
| 2024-06-06 | 2.67 | 2.69 | 2.57 | 2.60 | 2.43 | qfq | 24,516,800 | 64,000,834 | -2.99% |
| 2024-06-05 | 2.73 | 2.73 | 2.66 | 2.68 | 2.51 | qfq | 19,353,711 | 52,179,474 | -2.19% |
| 2024-06-04 | 2.75 | 2.76 | 2.70 | 2.74 | 2.56 | qfq | 21,923,101 | 59,857,581 | -0.72% |
| 2024-06-03 | 2.80 | 2.84 | 2.75 | 2.76 | 2.58 | qfq | 23,471,302 | 65,559,695 | -1.08% |
| 2024-05-31 | 2.79 | 2.81 | 2.78 | 2.79 | 2.61 | qfq | 9,352,510 | 26,154,008 | -0.36% |
| 2024-05-30 | 2.82 | 2.83 | 2.78 | 2.80 | 2.62 | qfq | 11,905,900 | 33,382,002 | -1.06% |
| 2024-05-29 | 2.83 | 2.87 | 2.81 | 2.83 | 2.65 | qfq | 12,462,100 | 35,415,845 | 0.00% |
| 2024-05-28 | 2.86 | 2.88 | 2.83 | 2.83 | 2.65 | qfq | 12,035,904 | 34,321,007 | -1.39% |
| 2024-05-27 | 2.86 | 2.88 | 2.84 | 2.87 | 2.69 | qfq | 13,585,711 | 38,821,883 | 0.35% |
| 2024-05-24 | 2.83 | 2.90 | 2.83 | 2.86 | 2.68 | qfq | 16,527,967 | 47,466,753 | 0.70% |
| 2024-05-23 | 2.92 | 2.92 | 2.83 | 2.84 | 2.66 | qfq | 21,076,566 | 60,317,970 | -2.74% |
| 2024-05-22 | 2.97 | 2.99 | 2.90 | 2.92 | 2.73 | qfq | 20,695,000 | 60,719,871 | -1.68% |
| 2024-05-21 | 2.99 | 3.00 | 2.95 | 2.97 | 2.78 | qfq | 15,499,000 | 46,076,753 | -2.30% |
| 2024-05-20 | 3.01 | 3.05 | 3.00 | 3.04 | 2.78 | qfq | 16,477,400 | 49,990,540 | 0.66% |
| 2024-05-17 | 3.00 | 3.02 | 2.98 | 3.02 | 2.77 | qfq | 14,447,700 | 43,331,142 | 0.67% |
| 2024-05-16 | 3.00 | 3.02 | 2.98 | 3.00 | 2.75 | qfq | 11,543,480 | 34,650,844 | 0.33% |
| 2024-05-15 | 3.01 | 3.02 | 2.98 | 2.99 | 2.74 | qfq | 11,501,702 | 34,578,067 | -0.33% |
| 2024-05-14 | 2.99 | 3.03 | 2.99 | 3.00 | 2.75 | qfq | 19,532,000 | 58,685,013 | 0.33% |
| 2024-05-13 | 3.03 | 3.03 | 2.97 | 2.99 | 2.74 | qfq | 17,513,499 | 52,500,027 | -1.32% |
| 2024-05-10 | 3.02 | 3.05 | 3.01 | 3.03 | 2.78 | qfq | 16,276,843 | 49,343,307 | 0.33% |
| 2024-05-09 | 3.02 | 3.03 | 3.00 | 3.02 | 2.77 | qfq | 18,231,315 | 54,980,873 | 0.33% |
| 2024-05-08 | 3.02 | 3.04 | 2.99 | 3.01 | 2.76 | qfq | 14,521,801 | 43,782,644 | -0.33% |
| 2024-05-07 | 3.01 | 3.03 | 2.99 | 3.02 | 2.77 | qfq | 19,993,000 | 60,262,157 | 0.33% |
| 2024-05-06 | 3.06 | 3.07 | 2.98 | 3.01 | 2.76 | qfq | 30,573,201 | 91,934,698 | -0.66% |
| 2024-04-30 | 2.96 | 3.06 | 2.93 | 3.03 | 2.78 | qfq | 40,618,858 | 121,207,881 | 2.02% |
| 2024-04-29 | 2.90 | 3.00 | 2.87 | 2.97 | 2.72 | qfq | 58,915,408 | 173,921,693 | 6.83% |
| 2024-04-26 | 2.74 | 2.78 | 2.73 | 2.78 | 2.55 | qfq | 13,753,003 | 37,928,254 | 1.09% |
| 2024-04-25 | 2.73 | 2.77 | 2.72 | 2.75 | 2.52 | qfq | 14,257,859 | 39,119,250 | 0.00% |
| 2024-04-24 | 2.73 | 2.75 | 2.71 | 2.75 | 2.52 | qfq | 9,012,300 | 24,621,234 | 0.73% |
| 2024-04-23 | 2.74 | 2.75 | 2.72 | 2.73 | 2.50 | qfq | 10,176,700 | 27,818,775 | 0.37% |
| 2024-04-22 | 2.73 | 2.76 | 2.70 | 2.72 | 2.49 | qfq | 12,092,600 | 33,072,725 | -0.73% |
| 2024-04-19 | 2.71 | 2.74 | 2.68 | 2.74 | 2.51 | qfq | 13,218,700 | 35,952,797 | 1.11% |
| 2024-04-18 | 2.74 | 2.76 | 2.71 | 2.71 | 2.48 | qfq | 12,760,851 | 34,875,053 | -0.37% |
| 2024-04-17 | 2.64 | 2.73 | 2.63 | 2.72 | 2.49 | qfq | 14,802,500 | 39,875,368 | 3.82% |
| 2024-04-16 | 2.72 | 2.73 | 2.62 | 2.62 | 2.40 | qfq | 25,005,251 | 66,633,125 | -4.38% |
| 2024-04-15 | 2.81 | 2.83 | 2.71 | 2.74 | 2.51 | qfq | 21,344,001 | 58,951,336 | -2.49% |
| 2024-04-12 | 2.85 | 2.86 | 2.81 | 2.81 | 2.57 | qfq | 14,214,002 | 40,258,673 | -1.40% |
| 2024-04-11 | 2.85 | 2.89 | 2.83 | 2.85 | 2.61 | qfq | 11,411,601 | 32,702,118 | 0.00% |
| 2024-04-10 | 2.91 | 2.92 | 2.83 | 2.85 | 2.61 | qfq | 15,530,423 | 44,631,332 | -1.72% |
| 2024-04-09 | 2.90 | 2.91 | 2.86 | 2.90 | 2.66 | qfq | 15,044,700 | 43,465,887 | -0.34% |
| 2024-04-08 | 2.90 | 2.93 | 2.88 | 2.91 | 2.67 | qfq | 19,066,579 | 55,477,929 | 0.00% |
| 2024-04-03 | 2.88 | 2.91 | 2.86 | 2.91 | 2.67 | qfq | 16,496,382 | 47,688,167 | 1.04% |
| 2024-04-02 | 2.86 | 2.89 | 2.86 | 2.88 | 2.64 | qfq | 13,759,000 | 39,581,994 | 0.00% |
| 2024-04-01 | 2.84 | 2.88 | 2.83 | 2.88 | 2.64 | qfq | 17,286,158 | 49,518,789 | 1.41% |
| 2024-03-29 | 2.82 | 2.84 | 2.79 | 2.84 | 2.60 | qfq | 10,883,813 | 30,637,509 | 1.07% |
| 2024-03-28 | 2.79 | 2.84 | 2.78 | 2.81 | 2.57 | qfq | 15,785,014 | 44,382,410 | 0.72% |
| 2024-03-27 | 2.83 | 2.86 | 2.79 | 2.79 | 2.56 | qfq | 18,868,799 | 53,480,731 | -1.41% |
| 2024-03-26 | 2.80 | 2.84 | 2.79 | 2.83 | 2.59 | qfq | 15,944,086 | 44,902,532 | 1.07% |
| 2024-03-25 | 2.85 | 2.86 | 2.80 | 2.80 | 2.56 | qfq | 13,081,051 | 36,996,035 | -2.10% |
| 2024-03-22 | 2.90 | 2.92 | 2.83 | 2.86 | 2.62 | qfq | 18,898,001 | 54,077,739 | -1.72% |
| 2024-03-21 | 2.89 | 2.94 | 2.87 | 2.91 | 2.67 | qfq | 20,865,410 | 60,603,306 | 0.34% |
| 2024-03-20 | 2.87 | 2.91 | 2.85 | 2.90 | 2.66 | qfq | 18,165,261 | 52,349,711 | 0.69% |
| 2024-03-19 | 2.86 | 2.90 | 2.85 | 2.88 | 2.64 | qfq | 21,765,442 | 62,626,940 | 0.70% |
| 2024-03-18 | 2.90 | 2.91 | 2.85 | 2.86 | 2.62 | qfq | 29,058,940 | 83,181,722 | -0.35% |
| 2024-03-15 | 2.80 | 2.87 | 2.80 | 2.87 | 2.63 | qfq | 18,590,314 | 52,718,790 | 2.14% |
| 2024-03-14 | 2.81 | 2.84 | 2.78 | 2.81 | 2.57 | qfq | 15,965,782 | 44,854,804 | 0.00% |
| 2024-03-13 | 2.81 | 2.83 | 2.79 | 2.81 | 2.57 | qfq | 17,231,921 | 48,418,100 | 0.00% |
| 2024-03-12 | 2.82 | 2.83 | 2.78 | 2.81 | 2.57 | qfq | 20,573,300 | 57,688,787 | -0.35% |
| 2024-03-11 | 2.69 | 2.82 | 2.69 | 2.82 | 2.58 | qfq | 32,858,126 | 90,829,881 | 4.44% |
| 2024-03-08 | 2.72 | 2.73 | 2.66 | 2.70 | 2.47 | qfq | 10,945,500 | 29,396,565 | 0.00% |
| 2024-03-07 | 2.68 | 2.74 | 2.68 | 2.70 | 2.47 | qfq | 18,197,401 | 49,331,681 | 0.75% |
| 2024-03-06 | 2.66 | 2.71 | 2.64 | 2.68 | 2.45 | qfq | 13,107,302 | 35,177,699 | 0.75% |
| 2024-03-05 | 2.72 | 2.72 | 2.65 | 2.66 | 2.44 | qfq | 18,886,400 | 50,665,138 | -2.56% |
| 2024-03-04 | 2.77 | 2.78 | 2.70 | 2.73 | 2.50 | qfq | 18,156,951 | 49,585,888 | -1.44% |
| 2024-03-01 | 2.79 | 2.81 | 2.73 | 2.77 | 2.54 | qfq | 21,292,301 | 58,883,939 | -1.07% |
| 2024-02-29 | 2.72 | 2.80 | 2.61 | 2.80 | 2.56 | qfq | 30,536,389 | 83,782,537 | 2.56% |
| 2024-02-28 | 2.83 | 2.99 | 2.73 | 2.73 | 2.50 | qfq | 44,720,820 | 128,282,698 | -3.19% |
| 2024-02-27 | 2.77 | 2.82 | 2.76 | 2.82 | 2.58 | qfq | 17,518,950 | 48,927,231 | 2.17% |
| 2024-02-26 | 2.73 | 2.81 | 2.73 | 2.76 | 2.53 | qfq | 21,530,157 | 59,572,162 | 0.73% |
| 2024-02-23 | 2.72 | 2.75 | 2.69 | 2.74 | 2.51 | qfq | 18,170,989 | 49,460,998 | 1.11% |
| 2024-02-22 | 2.70 | 2.73 | 2.67 | 2.71 | 2.48 | qfq | 15,895,985 | 42,906,961 | 0.37% |
| 2024-02-21 | 2.65 | 2.75 | 2.63 | 2.70 | 2.47 | qfq | 26,344,390 | 71,373,679 | 1.50% |
| 2024-02-20 | 2.67 | 2.67 | 2.63 | 2.66 | 2.44 | qfq | 16,484,865 | 43,700,516 | -0.75% |
| 2024-02-19 | 2.63 | 2.70 | 2.63 | 2.68 | 2.45 | qfq | 28,600,100 | 76,213,936 | 2.29% |
| 2024-02-08 | 2.45 | 2.63 | 2.40 | 2.62 | 2.40 | qfq | 40,943,743 | 103,257,077 | 7.38% |
| 2024-02-07 | 2.47 | 2.49 | 2.39 | 2.44 | 2.23 | qfq | 35,422,650 | 86,507,582 | -1.21% |
| 2024-02-06 | 2.40 | 2.56 | 2.29 | 2.47 | 2.26 | qfq | 40,358,923 | 97,412,887 | 1.65% |
| 2024-02-05 | 2.64 | 2.64 | 2.40 | 2.43 | 2.23 | qfq | 45,689,588 | 113,800,210 | -8.30% |
| 2024-02-02 | 2.74 | 2.82 | 2.58 | 2.65 | 2.43 | qfq | 31,510,298 | 85,462,911 | -3.28% |
| 2024-02-01 | 2.79 | 2.82 | 2.71 | 2.74 | 2.51 | qfq | 22,790,051 | 62,861,632 | -2.49% |
| 2024-01-31 | 2.91 | 2.93 | 2.79 | 2.81 | 2.57 | qfq | 23,377,796 | 66,589,765 | -3.77% |
| 2024-01-30 | 2.96 | 3.02 | 2.91 | 2.92 | 2.67 | qfq | 19,994,700 | 59,310,775 | -1.35% |
| 2024-01-29 | 3.00 | 3.04 | 2.95 | 2.96 | 2.71 | qfq | 17,628,050 | 52,758,075 | -1.66% |
| 2024-01-26 | 3.00 | 3.06 | 2.98 | 3.01 | 2.76 | qfq | 24,980,600 | 75,500,525 | 0.33% |
| 2024-01-25 | 2.85 | 3.01 | 2.85 | 3.00 | 2.75 | qfq | 27,335,900 | 80,360,346 | 4.53% |
| 2024-01-24 | 2.79 | 2.87 | 2.74 | 2.87 | 2.63 | qfq | 25,768,601 | 72,505,341 | 2.87% |
| 2024-01-23 | 2.80 | 2.82 | 2.72 | 2.79 | 2.56 | qfq | 26,203,333 | 72,540,117 | -1.06% |
| 2024-01-22 | 2.98 | 2.99 | 2.79 | 2.82 | 2.58 | qfq | 23,826,100 | 68,815,667 | -5.69% |
| 2024-01-19 | 3.02 | 3.04 | 2.98 | 2.99 | 2.74 | qfq | 16,163,900 | 48,596,959 | -1.32% |
| 2024-01-18 | 3.07 | 3.08 | 2.94 | 3.03 | 2.78 | qfq | 26,504,035 | 79,342,512 | -1.30% |
| 2024-01-17 | 3.15 | 3.15 | 3.07 | 3.07 | 2.81 | qfq | 15,076,400 | 46,936,110 | -2.85% |
| 2024-01-16 | 3.14 | 3.17 | 3.10 | 3.16 | 2.89 | qfq | 13,151,000 | 41,184,284 | 0.32% |
| 2024-01-15 | 3.12 | 3.17 | 3.11 | 3.15 | 2.88 | qfq | 13,171,300 | 41,485,920 | 0.96% |
| 2024-01-12 | 3.13 | 3.18 | 3.12 | 3.12 | 2.86 | qfq | 12,613,935 | 39,772,695 | -0.32% |
| 2024-01-11 | 3.10 | 3.15 | 3.09 | 3.13 | 2.87 | qfq | 13,458,100 | 41,991,864 | 0.97% |
| 2024-01-10 | 3.06 | 3.13 | 3.02 | 3.10 | 2.84 | qfq | 14,837,300 | 45,750,410 | 0.98% |
| 2024-01-09 | 3.04 | 3.08 | 3.04 | 3.07 | 2.81 | qfq | 10,496,553 | 32,110,334 | 0.66% |
| 2024-01-08 | 3.09 | 3.11 | 3.04 | 3.05 | 2.79 | qfq | 14,639,734 | 45,050,343 | -1.29% |
| 2024-01-05 | 3.16 | 3.17 | 3.08 | 3.09 | 2.83 | qfq | 14,936,520 | 46,622,073 | -2.22% |
| 2024-01-04 | 3.18 | 3.18 | 3.14 | 3.16 | 2.89 | qfq | 11,182,500 | 35,328,754 | -0.32% |
| 2024-01-03 | 3.13 | 3.18 | 3.12 | 3.17 | 2.90 | qfq | 16,145,100 | 51,107,333 | 0.96% |
| 2024-01-02 | 3.11 | 3.16 | 3.10 | 3.14 | 2.88 | qfq | 16,762,400 | 52,586,078 | 0.96% |
| 2023-12-29 | 3.09 | 3.12 | 3.09 | 3.11 | 2.85 | qfq | 12,097,100 | 37,547,773 | 0.32% |
| 2023-12-28 | 3.08 | 3.12 | 3.06 | 3.10 | 2.84 | qfq | 14,127,001 | 43,655,706 | 0.32% |
| 2023-12-27 | 3.04 | 3.09 | 3.01 | 3.09 | 2.83 | qfq | 13,893,601 | 42,414,283 | 1.64% |
| 2023-12-26 | 3.07 | 3.09 | 3.02 | 3.04 | 2.78 | qfq | 12,574,000 | 38,394,317 | -1.30% |
| 2023-12-25 | 3.08 | 3.10 | 3.04 | 3.08 | 2.82 | qfq | 11,415,400 | 35,000,067 | 0.00% |
| 2023-12-22 | 3.12 | 3.13 | 3.07 | 3.08 | 2.82 | qfq | 13,245,000 | 41,072,817 | -1.28% |
| 2023-12-21 | 3.06 | 3.13 | 3.05 | 3.12 | 2.86 | qfq | 12,916,201 | 39,944,639 | 0.97% |
| 2023-12-20 | 3.14 | 3.15 | 3.08 | 3.09 | 2.83 | qfq | 13,633,244 | 42,297,647 | -1.28% |
| 2023-12-19 | 3.13 | 3.15 | 3.11 | 3.13 | 2.87 | qfq | 12,604,511 | 39,471,789 | 0.32% |
| 2023-12-18 | 3.14 | 3.17 | 3.11 | 3.12 | 2.86 | qfq | 15,852,701 | 49,726,862 | -0.95% |
| 2023-12-15 | 3.17 | 3.18 | 3.14 | 3.15 | 2.88 | qfq | 12,250,112 | 38,652,335 | 0.00% |
| 2023-12-14 | 3.18 | 3.19 | 3.15 | 3.15 | 2.88 | qfq | 15,655,480 | 49,577,141 | -0.94% |
| 2023-12-13 | 3.19 | 3.22 | 3.17 | 3.18 | 2.91 | qfq | 15,855,402 | 50,609,401 | -0.63% |
| 2023-12-12 | 3.17 | 3.21 | 3.16 | 3.20 | 2.93 | qfq | 18,032,925 | 57,533,605 | 1.27% |
| 2023-12-11 | 3.15 | 3.17 | 3.09 | 3.16 | 2.89 | qfq | 21,330,800 | 66,879,123 | 0.00% |
| 2023-12-08 | 3.23 | 3.24 | 3.15 | 3.16 | 2.89 | qfq | 24,957,194 | 79,527,264 | -2.17% |
| 2023-12-07 | 3.24 | 3.26 | 3.19 | 3.23 | 2.96 | qfq | 27,692,500 | 89,029,219 | -0.62% |
| 2023-12-06 | 3.22 | 3.30 | 3.20 | 3.25 | 2.98 | qfq | 33,302,504 | 108,433,610 | 0.93% |
| 2023-12-05 | 3.20 | 3.28 | 3.19 | 3.22 | 2.95 | qfq | 27,210,903 | 88,171,655 | 0.31% |
| 2023-12-04 | 3.23 | 3.23 | 3.18 | 3.21 | 2.94 | qfq | 13,697,200 | 43,840,745 | -0.62% |
| 2023-12-01 | 3.23 | 3.28 | 3.21 | 3.23 | 2.96 | qfq | 20,431,700 | 66,293,264 | -0.31% |
| 2023-11-30 | 3.20 | 3.24 | 3.18 | 3.24 | 2.97 | qfq | 18,543,109 | 59,615,344 | 0.93% |
| 2023-11-29 | 3.22 | 3.23 | 3.20 | 3.21 | 2.94 | qfq | 11,528,500 | 37,003,785 | -0.31% |
| 2023-11-28 | 3.22 | 3.23 | 3.19 | 3.22 | 2.95 | qfq | 14,253,976 | 45,778,881 | 0.00% |
| 2023-11-27 | 3.22 | 3.25 | 3.20 | 3.22 | 2.95 | qfq | 15,989,646 | 51,497,393 | -0.31% |
| 2023-11-24 | 3.18 | 3.25 | 3.17 | 3.23 | 2.96 | qfq | 30,030,951 | 96,754,261 | 1.57% |
| 2023-11-23 | 3.18 | 3.19 | 3.16 | 3.18 | 2.91 | qfq | 11,461,301 | 36,380,602 | 0.32% |
| 2023-11-22 | 3.15 | 3.20 | 3.13 | 3.17 | 2.90 | qfq | 21,359,799 | 67,802,353 | 0.32% |
| 2023-11-21 | 3.15 | 3.17 | 3.14 | 3.16 | 2.89 | qfq | 16,692,050 | 52,706,530 | 0.00% |
| 2023-11-20 | 3.14 | 3.17 | 3.13 | 3.16 | 2.89 | qfq | 12,784,051 | 40,280,293 | 0.32% |
| 2023-11-17 | 3.13 | 3.16 | 3.11 | 3.15 | 2.88 | qfq | 9,587,401 | 30,063,453 | 0.96% |
| 2023-11-16 | 3.14 | 3.15 | 3.12 | 3.12 | 2.86 | qfq | 8,806,601 | 27,599,635 | -0.95% |
| 2023-11-15 | 3.14 | 3.17 | 3.13 | 3.15 | 2.88 | qfq | 10,886,114 | 34,272,538 | 0.64% |
| 2023-11-14 | 3.14 | 3.15 | 3.11 | 3.13 | 2.87 | qfq | 11,554,005 | 36,137,685 | -0.32% |
| 2023-11-13 | 3.11 | 3.15 | 3.10 | 3.14 | 2.88 | qfq | 12,910,652 | 40,333,328 | 0.64% |
| 2023-11-10 | 3.10 | 3.13 | 3.08 | 3.12 | 2.86 | qfq | 14,375,400 | 44,619,176 | 0.32% |
| 2023-11-09 | 3.13 | 3.14 | 3.11 | 3.11 | 2.85 | qfq | 13,420,101 | 41,877,139 | -1.27% |
| 2023-11-08 | 3.15 | 3.17 | 3.12 | 3.15 | 2.88 | qfq | 16,581,701 | 52,167,995 | 0.32% |
| 2023-11-07 | 3.16 | 3.17 | 3.13 | 3.14 | 2.88 | qfq | 16,706,800 | 52,632,930 | -0.63% |
| 2023-11-06 | 3.18 | 3.20 | 3.14 | 3.16 | 2.89 | qfq | 18,974,000 | 60,076,438 | -0.94% |
| 2023-11-03 | 3.19 | 3.21 | 3.18 | 3.19 | 2.92 | qfq | 16,991,902 | 54,260,628 | 0.31% |
| 2023-11-02 | 3.19 | 3.21 | 3.17 | 3.18 | 2.91 | qfq | 19,105,100 | 60,900,916 | -0.63% |
| 2023-11-01 | 3.18 | 3.20 | 3.16 | 3.20 | 2.93 | qfq | 22,954,801 | 73,155,634 | 0.63% |
| 2023-10-31 | 3.13 | 3.20 | 3.12 | 3.18 | 2.91 | qfq | 30,322,870 | 96,093,983 | 1.27% |
| 2023-10-30 | 3.07 | 3.15 | 3.06 | 3.14 | 2.88 | qfq | 31,245,989 | 97,385,676 | 2.95% |
| 2023-10-27 | 3.00 | 3.06 | 2.99 | 3.05 | 2.79 | qfq | 14,919,902 | 45,273,983 | 1.67% |
| 2023-10-26 | 2.98 | 3.01 | 2.97 | 3.00 | 2.75 | qfq | 11,645,147 | 34,873,579 | 0.33% |
| 2023-10-25 | 2.95 | 3.01 | 2.95 | 2.99 | 2.74 | qfq | 16,618,210 | 49,601,247 | 2.05% |
| 2023-10-24 | 2.88 | 2.95 | 2.87 | 2.93 | 2.68 | qfq | 12,446,321 | 36,230,394 | 2.09% |
| 2023-10-23 | 2.96 | 2.96 | 2.85 | 2.87 | 2.63 | qfq | 13,800,783 | 40,082,716 | -3.04% |
| 2023-10-20 | 3.00 | 3.00 | 2.96 | 2.96 | 2.71 | qfq | 11,785,200 | 35,052,448 | -1.33% |
| 2023-10-19 | 3.01 | 3.04 | 2.97 | 3.00 | 2.75 | qfq | 16,205,624 | 48,686,456 | -0.33% |
| 2023-10-18 | 3.04 | 3.05 | 3.00 | 3.01 | 2.76 | qfq | 11,507,000 | 34,751,926 | -1.31% |
| 2023-10-17 | 3.04 | 3.06 | 3.04 | 3.05 | 2.79 | qfq | 10,493,102 | 31,981,874 | 0.33% |
| 2023-10-16 | 3.04 | 3.06 | 3.02 | 3.04 | 2.78 | qfq | 9,948,019 | 30,224,207 | 0.00% |
| 2023-10-13 | 3.06 | 3.06 | 3.03 | 3.04 | 2.78 | qfq | 10,141,000 | 30,855,659 | -0.65% |
| 2023-10-12 | 3.05 | 3.07 | 3.04 | 3.06 | 2.80 | qfq | 9,550,300 | 29,180,066 | 0.66% |
| 2023-10-11 | 3.05 | 3.07 | 3.04 | 3.04 | 2.78 | qfq | 11,746,400 | 35,834,680 | -0.65% |
| 2023-10-10 | 3.06 | 3.07 | 3.05 | 3.06 | 2.80 | qfq | 9,434,284 | 28,847,074 | 0.33% |
| 2023-10-09 | 3.08 | 3.08 | 3.05 | 3.05 | 2.79 | qfq | 12,978,610 | 39,697,792 | -0.97% |
| 2023-09-28 | 3.07 | 3.09 | 3.06 | 3.08 | 2.82 | qfq | 11,564,901 | 35,584,132 | 0.33% |
| 2023-09-27 | 3.05 | 3.08 | 3.05 | 3.07 | 2.81 | qfq | 12,526,000 | 38,416,816 | 0.33% |
| 2023-09-26 | 3.07 | 3.08 | 3.05 | 3.06 | 2.80 | qfq | 9,872,900 | 30,244,846 | -0.65% |
| 2023-09-25 | 3.08 | 3.09 | 3.06 | 3.08 | 2.82 | qfq | 10,959,310 | 33,712,548 | 0.00% |
| 2023-09-22 | 3.06 | 3.10 | 3.04 | 3.08 | 2.82 | qfq | 14,382,359 | 44,181,074 | 0.33% |
| 2023-09-21 | 3.11 | 3.11 | 3.05 | 3.07 | 2.81 | qfq | 15,922,453 | 48,868,278 | -0.97% |
| 2023-09-20 | 3.13 | 3.15 | 3.09 | 3.10 | 2.84 | qfq | 14,161,680 | 44,192,168 | -1.27% |
| 2023-09-19 | 3.15 | 3.18 | 3.12 | 3.14 | 2.88 | qfq | 20,179,966 | 63,516,114 | -0.63% |
| 2023-09-18 | 3.09 | 3.22 | 3.05 | 3.16 | 2.89 | qfq | 32,208,800 | 100,872,230 | 2.27% |
| 2023-09-15 | 3.07 | 3.11 | 3.06 | 3.09 | 2.83 | qfq | 16,963,300 | 52,411,458 | 0.65% |
| 2023-09-14 | 3.07 | 3.08 | 3.04 | 3.07 | 2.81 | qfq | 12,435,000 | 38,019,160 | 0.33% |
| 2023-09-13 | 3.07 | 3.09 | 3.05 | 3.06 | 2.80 | qfq | 10,668,200 | 32,735,282 | -0.65% |
| 2023-09-12 | 3.07 | 3.10 | 3.06 | 3.08 | 2.82 | qfq | 11,647,500 | 35,890,093 | 0.00% |
| 2023-09-11 | 3.07 | 3.09 | 3.05 | 3.08 | 2.82 | qfq | 12,682,200 | 38,953,539 | 0.33% |
| 2023-09-08 | 3.06 | 3.08 | 3.05 | 3.07 | 2.81 | qfq | 10,577,101 | 32,372,765 | 0.33% |
| 2023-09-07 | 3.11 | 3.11 | 3.05 | 3.06 | 2.80 | qfq | 18,963,900 | 58,364,778 | -1.92% |
| 2023-09-06 | 3.11 | 3.13 | 3.09 | 3.12 | 2.86 | qfq | 11,503,600 | 35,786,001 | 0.00% |
| 2023-09-05 | 3.16 | 3.17 | 3.11 | 3.12 | 2.86 | qfq | 17,505,300 | 54,800,524 | -1.89% |
| 2023-09-04 | 3.16 | 3.18 | 3.14 | 3.18 | 2.91 | qfq | 20,870,804 | 66,063,688 | 0.63% |
| 2023-09-01 | 3.10 | 3.17 | 3.09 | 3.16 | 2.89 | qfq | 20,557,000 | 64,627,408 | 2.27% |
| 2023-08-31 | 3.11 | 3.13 | 3.08 | 3.09 | 2.83 | qfq | 11,654,300 | 36,120,155 | -1.28% |
| 2023-08-30 | 3.16 | 3.18 | 3.12 | 3.13 | 2.87 | qfq | 17,349,600 | 54,618,350 | -1.57% |
| 2023-08-29 | 3.15 | 3.18 | 3.13 | 3.18 | 2.91 | qfq | 21,972,300 | 69,401,967 | 0.63% |
| 2023-08-28 | 3.21 | 3.24 | 3.15 | 3.16 | 2.89 | qfq | 33,715,479 | 107,800,665 | 1.61% |
| 2023-08-25 | 3.09 | 3.15 | 3.06 | 3.11 | 2.85 | qfq | 14,485,200 | 45,014,518 | 0.65% |
| 2023-08-24 | 3.08 | 3.11 | 3.05 | 3.09 | 2.83 | qfq | 15,330,500 | 47,262,800 | 0.32% |
| 2023-08-23 | 3.09 | 3.12 | 3.05 | 3.08 | 2.82 | qfq | 15,432,200 | 47,610,917 | -0.65% |
| 2023-08-22 | 3.12 | 3.14 | 3.05 | 3.10 | 2.84 | qfq | 16,490,610 | 50,858,249 | -0.32% |
| 2023-08-21 | 3.11 | 3.17 | 3.10 | 3.11 | 2.85 | qfq | 13,977,800 | 43,835,922 | -0.32% |
| 2023-08-18 | 3.18 | 3.19 | 3.12 | 3.12 | 2.86 | qfq | 13,862,900 | 43,672,747 | -2.19% |
| 2023-08-17 | 3.17 | 3.20 | 3.12 | 3.19 | 2.92 | qfq | 18,514,400 | 58,529,248 | 0.63% |
| 2023-08-16 | 3.13 | 3.20 | 3.11 | 3.17 | 2.90 | qfq | 16,072,200 | 50,942,663 | 0.63% |
| 2023-08-15 | 3.15 | 3.17 | 3.12 | 3.15 | 2.88 | qfq | 12,059,002 | 37,926,557 | 0.00% |
| 2023-08-14 | 3.12 | 3.16 | 3.11 | 3.15 | 2.88 | qfq | 12,286,611 | 38,563,089 | 0.32% |
| 2023-08-11 | 3.22 | 3.22 | 3.14 | 3.14 | 2.88 | qfq | 12,451,011 | 39,516,733 | -2.48% |
| 2023-08-10 | 3.20 | 3.23 | 3.20 | 3.22 | 2.95 | qfq | 10,297,101 | 33,074,031 | 0.31% |
| 2023-08-09 | 3.24 | 3.25 | 3.19 | 3.21 | 2.94 | qfq | 10,910,800 | 35,141,966 | -0.93% |
| 2023-08-08 | 3.22 | 3.25 | 3.19 | 3.24 | 2.97 | qfq | 15,563,399 | 50,190,840 | 0.93% |
| 2023-08-07 | 3.24 | 3.25 | 3.20 | 3.21 | 2.94 | qfq | 14,459,600 | 46,587,438 | -0.93% |
| 2023-08-04 | 3.27 | 3.29 | 3.23 | 3.24 | 2.97 | qfq | 17,815,320 | 58,068,304 | -0.92% |
| 2023-08-03 | 3.24 | 3.28 | 3.21 | 3.27 | 2.99 | qfq | 23,435,601 | 76,189,980 | 0.93% |
| 2023-08-02 | 3.26 | 3.28 | 3.22 | 3.24 | 2.97 | qfq | 21,547,881 | 69,814,582 | -0.61% |
| 2023-08-01 | 3.27 | 3.28 | 3.24 | 3.26 | 2.99 | qfq | 18,011,976 | 58,622,784 | -0.31% |
| 2023-07-31 | 3.21 | 3.28 | 3.20 | 3.27 | 2.99 | qfq | 28,764,416 | 93,390,310 | 2.19% |
| 2023-07-28 | 3.18 | 3.22 | 3.18 | 3.20 | 2.93 | qfq | 19,705,502 | 63,041,838 | 0.00% |
| 2023-07-27 | 3.18 | 3.20 | 3.17 | 3.20 | 2.93 | qfq | 19,837,901 | 63,301,063 | 0.63% |
| 2023-07-26 | 3.16 | 3.19 | 3.14 | 3.18 | 2.91 | qfq | 21,639,501 | 68,506,487 | 0.63% |
| 2023-07-25 | 3.14 | 3.17 | 3.13 | 3.16 | 2.89 | qfq | 23,911,006 | 75,380,538 | 0.96% |
| 2023-07-24 | 3.13 | 3.14 | 3.11 | 3.13 | 2.87 | qfq | 17,998,001 | 56,261,459 | -0.63% |
| 2023-07-21 | 3.09 | 3.16 | 3.08 | 3.15 | 2.88 | qfq | 34,255,256 | 107,303,689 | 1.94% |
| 2023-07-20 | 3.08 | 3.11 | 3.07 | 3.09 | 2.83 | qfq | 15,109,201 | 46,631,032 | 0.32% |
| 2023-07-19 | 3.05 | 3.09 | 3.05 | 3.08 | 2.82 | qfq | 13,087,700 | 40,137,470 | 0.65% |
| 2023-07-18 | 3.04 | 3.06 | 3.04 | 3.06 | 2.80 | qfq | 7,353,281 | 22,438,216 | 0.33% |
| 2023-07-17 | 3.05 | 3.06 | 3.03 | 3.05 | 2.79 | qfq | 7,483,200 | 22,763,320 | -0.33% |