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
中油工程600339.SH
最近收盘价3.172026-07-17
最近交易日2026-07-17
成交量（股）67,558,532
成交额（元）216,444,204
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-30 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-07 | 2025-08-15 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.041 | — | — | — | 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 | 3.20 | 3.27 | 3.13 | 3.17 | 3.17 | qfq | 67,558,532 | 216,444,204 | -1.25% |
| 2026-07-16 | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | qfq | 57,337,460 | 183,660,955 | -1.23% |
| 2026-07-15 | 3.22 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 72,943,700 | 237,344,544 | -1.52% |
| 2026-07-14 | 3.22 | 3.31 | 3.19 | 3.30 | 3.30 | qfq | 107,664,005 | 351,670,667 | 3.77% |
| 2026-07-13 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 60,138,153 | 191,171,878 | 0.32% |
| 2026-07-10 | 3.05 | 3.20 | 3.00 | 3.17 | 3.17 | qfq | 84,233,676 | 262,905,494 | 1.93% |
| 2026-07-09 | 3.15 | 3.22 | 3.08 | 3.11 | 3.11 | qfq | 83,832,879 | 264,497,494 | 0.00% |
| 2026-07-08 | 3.09 | 3.15 | 3.05 | 3.11 | 3.11 | qfq | 62,783,633 | 195,043,098 | 1.97% |
| 2026-07-07 | 3.12 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 48,809,400 | 149,378,402 | -2.87% |
| 2026-07-06 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 37,784,700 | 118,423,375 | 0.32% |
| 2026-07-03 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 49,227,846 | 153,920,765 | 0.97% |
| 2026-07-02 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 49,683,664 | 154,415,991 | -0.96% |
| 2026-07-01 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 44,121,044 | 137,162,155 | 1.95% |
| 2026-06-30 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 35,329,482 | 108,694,752 | -1.92% |
| 2026-06-29 | 3.13 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 45,693,764 | 141,980,491 | 0.97% |
| 2026-06-26 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 42,094,704 | 131,492,069 | -2.21% |
| 2026-06-25 | 3.22 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 54,341,244 | 172,024,160 | -2.16% |
| 2026-06-24 | 3.35 | 3.36 | 3.21 | 3.24 | 3.24 | qfq | 43,393,255 | 141,577,365 | -2.99% |
| 2026-06-23 | 3.35 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 49,564,976 | 167,107,902 | -1.76% |
| 2026-06-22 | 3.29 | 3.41 | 3.23 | 3.40 | 3.39 | qfq | 69,716,937 | 231,610,280 | 2.72% |
| 2026-06-18 | 3.33 | 3.41 | 3.29 | 3.31 | 3.30 | qfq | 49,470,000 | 164,861,679 | -1.49% |
| 2026-06-17 | 3.28 | 3.38 | 3.24 | 3.36 | 3.35 | qfq | 60,236,721 | 199,341,304 | 1.82% |
| 2026-06-16 | 3.33 | 3.34 | 3.24 | 3.30 | 3.29 | qfq | 55,519,210 | 182,119,988 | -1.49% |
| 2026-06-15 | 3.33 | 3.42 | 3.29 | 3.35 | 3.34 | qfq | 68,212,011 | 228,715,534 | 1.21% |
| 2026-06-12 | 3.20 | 3.33 | 3.19 | 3.31 | 3.30 | qfq | 75,526,967 | 246,831,712 | 1.53% |
| 2026-06-11 | 3.28 | 3.31 | 3.23 | 3.26 | 3.25 | qfq | 57,049,526 | 186,036,281 | 0.93% |
| 2026-06-10 | 3.28 | 3.29 | 3.20 | 3.23 | 3.22 | qfq | 56,214,824 | 181,899,746 | -2.12% |
| 2026-06-09 | 3.38 | 3.41 | 3.26 | 3.30 | 3.29 | qfq | 79,610,904 | 263,421,799 | -4.62% |
| 2026-06-08 | 3.42 | 3.53 | 3.40 | 3.46 | 3.45 | qfq | 74,098,453 | 257,120,822 | -0.57% |
| 2026-06-05 | 3.47 | 3.53 | 3.46 | 3.48 | 3.47 | qfq | 62,523,408 | 217,911,769 | -0.57% |
| 2026-06-04 | 3.59 | 3.59 | 3.46 | 3.50 | 3.49 | qfq | 84,861,033 | 297,797,658 | -4.37% |
| 2026-06-03 | 3.60 | 3.66 | 3.53 | 3.66 | 3.65 | qfq | 90,201,312 | 325,020,808 | 2.52% |
| 2026-06-02 | 3.65 | 3.66 | 3.54 | 3.57 | 3.56 | qfq | 68,172,386 | 244,551,009 | -1.11% |
| 2026-06-01 | 3.54 | 3.63 | 3.54 | 3.61 | 3.60 | qfq | 74,641,634 | 268,037,360 | 1.98% |
| 2026-05-29 | 3.51 | 3.57 | 3.47 | 3.54 | 3.53 | qfq | 65,322,324 | 230,578,961 | -0.56% |
| 2026-05-28 | 3.50 | 3.58 | 3.48 | 3.56 | 3.55 | qfq | 65,039,264 | 230,599,504 | 1.14% |
| 2026-05-27 | 3.61 | 3.63 | 3.49 | 3.52 | 3.51 | qfq | 72,455,245 | 256,311,440 | -2.49% |
| 2026-05-26 | 3.67 | 3.68 | 3.57 | 3.61 | 3.60 | qfq | 80,593,992 | 290,986,925 | -2.43% |
| 2026-05-25 | 3.86 | 3.88 | 3.66 | 3.70 | 3.69 | qfq | 135,352,498 | 505,749,419 | -6.33% |
| 2026-05-22 | 3.90 | 4.02 | 3.86 | 3.95 | 3.93 | qfq | 101,820,164 | 400,802,848 | 1.02% |
| 2026-05-21 | 4.12 | 4.12 | 3.89 | 3.91 | 3.90 | qfq | 190,758,718 | 764,886,121 | -8.43% |
| 2026-05-20 | 4.21 | 4.40 | 4.21 | 4.27 | 4.25 | qfq | 181,986,821 | 781,477,455 | 1.43% |
| 2026-05-19 | 4.21 | 4.33 | 4.14 | 4.21 | 4.19 | qfq | 223,701,176 | 941,110,521 | 0.00% |
| 2026-05-18 | 3.90 | 4.21 | 3.90 | 4.21 | 4.19 | qfq | 218,114,418 | 886,553,520 | 9.92% |
| 2026-05-15 | 3.85 | 3.86 | 3.78 | 3.83 | 3.82 | qfq | 69,362,814 | 265,327,127 | 0.00% |
| 2026-05-14 | 3.89 | 3.91 | 3.82 | 3.83 | 3.82 | qfq | 66,786,930 | 257,895,049 | -1.79% |
| 2026-05-13 | 3.90 | 3.94 | 3.87 | 3.90 | 3.89 | qfq | 65,352,545 | 254,955,361 | 0.26% |
| 2026-05-12 | 3.94 | 3.98 | 3.87 | 3.89 | 3.88 | qfq | 82,795,040 | 324,045,708 | -1.02% |
| 2026-05-11 | 3.90 | 3.97 | 3.89 | 3.93 | 3.91 | qfq | 90,338,877 | 355,427,047 | 0.77% |
| 2026-05-08 | 3.88 | 3.94 | 3.85 | 3.90 | 3.89 | qfq | 87,621,554 | 340,363,337 | 1.04% |
| 2026-05-07 | 3.90 | 3.91 | 3.83 | 3.86 | 3.85 | qfq | 84,291,256 | 325,742,395 | -2.03% |
| 2026-05-06 | 3.99 | 4.01 | 3.91 | 3.94 | 3.92 | qfq | 103,833,607 | 408,829,548 | -3.19% |
| 2026-04-30 | 4.12 | 4.16 | 4.02 | 4.07 | 4.05 | qfq | 92,290,334 | 375,896,088 | 0.25% |
| 2026-04-29 | 3.98 | 4.07 | 3.98 | 4.06 | 4.04 | qfq | 103,015,398 | 415,323,803 | 1.50% |
| 2026-04-28 | 4.01 | 4.06 | 3.95 | 4.00 | 3.98 | qfq | 102,997,858 | 411,232,193 | -1.48% |
| 2026-04-27 | 3.94 | 4.12 | 3.90 | 4.06 | 4.04 | qfq | 177,531,882 | 716,308,666 | 6.01% |
| 2026-04-24 | 3.94 | 3.94 | 3.79 | 3.83 | 3.82 | qfq | 105,805,523 | 407,539,922 | -3.04% |
| 2026-04-23 | 3.83 | 3.96 | 3.80 | 3.95 | 3.93 | qfq | 139,331,721 | 544,466,902 | 3.40% |
| 2026-04-22 | 3.90 | 3.93 | 3.80 | 3.82 | 3.81 | qfq | 95,595,264 | 367,512,173 | -2.30% |
| 2026-04-21 | 3.92 | 3.93 | 3.87 | 3.91 | 3.90 | qfq | 67,377,908 | 262,651,516 | -0.76% |
| 2026-04-20 | 3.88 | 3.95 | 3.85 | 3.94 | 3.92 | qfq | 106,042,659 | 414,614,075 | 1.03% |
| 2026-04-17 | 4.01 | 4.02 | 3.87 | 3.90 | 3.89 | qfq | 114,967,169 | 450,232,578 | -2.99% |
| 2026-04-16 | 4.05 | 4.06 | 3.98 | 4.02 | 4.00 | qfq | 98,476,249 | 394,123,728 | -0.99% |
| 2026-04-15 | 4.14 | 4.16 | 4.05 | 4.06 | 4.04 | qfq | 120,118,669 | 490,757,323 | -3.33% |
| 2026-04-14 | 4.25 | 4.28 | 4.16 | 4.20 | 4.18 | qfq | 144,161,745 | 605,739,605 | -3.23% |
| 2026-04-13 | 4.56 | 4.56 | 4.17 | 4.34 | 4.32 | qfq | 251,229,221 | 1,080,442,147 | -3.13% |
| 2026-04-10 | 4.42 | 4.54 | 4.37 | 4.48 | 4.46 | qfq | 160,944,351 | 717,406,571 | -0.44% |
| 2026-04-09 | 4.61 | 4.72 | 4.48 | 4.50 | 4.48 | qfq | 227,646,459 | 1,036,822,318 | -2.39% |
| 2026-04-08 | 4.33 | 4.72 | 4.33 | 4.61 | 4.59 | qfq | 303,576,471 | 1,380,485,723 | -2.54% |
| 2026-04-07 | 4.60 | 4.85 | 4.37 | 4.73 | 4.71 | qfq | 293,734,941 | 1,374,317,697 | 0.64% |
| 2026-04-03 | 4.60 | 4.89 | 4.47 | 4.70 | 4.68 | qfq | 411,237,271 | 1,896,704,104 | 5.38% |
| 2026-04-02 | 4.03 | 4.46 | 4.02 | 4.46 | 4.44 | qfq | 215,153,810 | 929,351,788 | 10.12% |
| 2026-04-01 | 4.00 | 4.12 | 3.97 | 4.05 | 4.03 | qfq | 87,165,659 | 353,263,527 | 2.02% |
| 2026-03-31 | 4.05 | 4.11 | 3.97 | 3.97 | 3.95 | qfq | 73,676,727 | 297,071,776 | -2.46% |
| 2026-03-30 | 4.18 | 4.20 | 4.04 | 4.07 | 4.05 | qfq | 89,856,926 | 368,096,634 | -1.21% |
| 2026-03-27 | 4.06 | 4.12 | 4.02 | 4.12 | 4.10 | qfq | 86,159,182 | 350,774,568 | 0.00% |
| 2026-03-26 | 4.08 | 4.19 | 4.03 | 4.12 | 4.10 | qfq | 111,900,127 | 458,717,438 | 1.23% |
| 2026-03-25 | 3.93 | 4.09 | 3.92 | 4.07 | 4.05 | qfq | 97,063,384 | 390,773,120 | 0.74% |
| 2026-03-24 | 3.93 | 4.04 | 3.89 | 4.04 | 4.02 | qfq | 104,181,083 | 412,219,656 | 0.25% |
| 2026-03-23 | 4.03 | 4.07 | 3.91 | 4.03 | 4.01 | qfq | 122,179,441 | 490,126,174 | 0.50% |
| 2026-03-20 | 4.07 | 4.09 | 3.99 | 4.01 | 3.99 | qfq | 109,774,570 | 442,300,998 | -4.30% |
| 2026-03-19 | 4.27 | 4.30 | 4.14 | 4.19 | 4.17 | qfq | 139,882,251 | 588,017,403 | 1.45% |
| 2026-03-18 | 4.21 | 4.22 | 4.06 | 4.13 | 4.11 | qfq | 121,329,529 | 499,458,022 | -3.73% |
| 2026-03-17 | 4.38 | 4.38 | 4.23 | 4.29 | 4.27 | qfq | 146,554,761 | 630,267,985 | -3.81% |
| 2026-03-16 | 4.44 | 4.61 | 4.42 | 4.46 | 4.44 | qfq | 142,083,198 | 637,870,186 | 1.13% |
| 2026-03-13 | 4.53 | 4.62 | 4.38 | 4.41 | 4.39 | qfq | 137,765,439 | 618,187,293 | -1.78% |
| 2026-03-12 | 4.50 | 4.58 | 4.37 | 4.49 | 4.47 | qfq | 191,352,142 | 859,062,450 | 1.58% |
| 2026-03-11 | 4.33 | 4.44 | 4.31 | 4.42 | 4.40 | qfq | 160,481,553 | 702,511,020 | 0.00% |
| 2026-03-10 | 4.30 | 4.51 | 4.30 | 4.42 | 4.40 | qfq | 221,264,041 | 976,015,370 | -7.34% |
| 2026-03-09 | 5.00 | 5.12 | 4.73 | 4.77 | 4.75 | qfq | 348,140,021 | 1,734,658,215 | 2.58% |
| 2026-03-06 | 4.63 | 4.81 | 4.59 | 4.65 | 4.63 | qfq | 193,768,632 | 903,357,616 | -3.53% |
| 2026-03-05 | 4.95 | 5.14 | 4.73 | 4.82 | 4.80 | qfq | 337,564,665 | 1,645,395,316 | -8.02% |
| 2026-03-04 | 5.45 | 5.54 | 4.62 | 5.24 | 5.22 | qfq | 518,614,467 | 2,636,926,342 | 2.14% |
| 2026-03-03 | 5.07 | 5.13 | 4.90 | 5.13 | 5.11 | qfq | 119,209,179 | 604,490,496 | 10.09% |
| 2026-03-02 | 4.66 | 4.66 | 4.41 | 4.66 | 4.64 | qfq | 305,953,614 | 1,406,249,719 | 9.91% |
| 2026-02-27 | 4.18 | 4.26 | 4.15 | 4.24 | 4.22 | qfq | 108,461,526 | 457,876,686 | 1.19% |
| 2026-02-26 | 4.28 | 4.33 | 4.16 | 4.19 | 4.17 | qfq | 154,858,467 | 654,913,323 | -2.10% |
| 2026-02-25 | 4.26 | 4.38 | 4.17 | 4.28 | 4.26 | qfq | 286,888,265 | 1,234,829,070 | 0.94% |
| 2026-02-24 | 3.96 | 4.24 | 3.95 | 4.24 | 4.22 | qfq | 100,338,422 | 420,363,506 | 10.13% |
| 2026-02-13 | 3.93 | 3.93 | 3.83 | 3.85 | 3.84 | qfq | 80,047,100 | 309,481,142 | -3.99% |
| 2026-02-12 | 4.06 | 4.09 | 3.97 | 4.01 | 3.99 | qfq | 74,509,523 | 299,099,223 | -0.99% |
| 2026-02-11 | 3.88 | 4.10 | 3.88 | 4.05 | 4.03 | qfq | 116,756,991 | 468,367,464 | 3.58% |
| 2026-02-10 | 3.94 | 3.99 | 3.87 | 3.91 | 3.90 | qfq | 66,474,754 | 260,983,360 | -0.26% |
| 2026-02-09 | 3.91 | 3.96 | 3.87 | 3.92 | 3.91 | qfq | 87,292,336 | 341,425,551 | -0.51% |
| 2026-02-06 | 3.75 | 4.00 | 3.74 | 3.94 | 3.92 | qfq | 115,259,342 | 449,616,799 | 2.07% |
| 2026-02-05 | 3.96 | 4.03 | 3.82 | 3.86 | 3.85 | qfq | 110,296,137 | 429,188,785 | -3.02% |
| 2026-02-04 | 3.95 | 4.00 | 3.90 | 3.98 | 3.96 | qfq | 118,309,559 | 467,196,351 | 2.58% |
| 2026-02-03 | 3.86 | 3.92 | 3.80 | 3.88 | 3.87 | qfq | 147,045,532 | 567,434,706 | 1.04% |
| 2026-02-02 | 3.81 | 4.07 | 3.81 | 3.84 | 3.83 | qfq | 256,354,176 | 1,004,958,015 | -8.13% |
| 2026-01-30 | 4.35 | 4.67 | 4.14 | 4.18 | 4.16 | qfq | 372,572,561 | 1,628,611,735 | -2.79% |
| 2026-01-29 | 3.95 | 4.30 | 3.90 | 4.30 | 4.28 | qfq | 269,876,939 | 1,105,194,195 | 9.97% |
| 2026-01-28 | 3.75 | 3.99 | 3.75 | 3.91 | 3.90 | qfq | 187,883,593 | 731,156,677 | 5.68% |
| 2026-01-27 | 3.76 | 3.82 | 3.68 | 3.70 | 3.69 | qfq | 82,248,122 | 305,903,837 | -1.86% |
| 2026-01-26 | 3.71 | 3.79 | 3.70 | 3.77 | 3.76 | qfq | 101,545,453 | 381,607,030 | 2.17% |
| 2026-01-23 | 3.70 | 3.71 | 3.65 | 3.69 | 3.68 | qfq | 63,573,900 | 234,089,975 | -0.54% |
| 2026-01-22 | 3.59 | 3.75 | 3.59 | 3.71 | 3.70 | qfq | 107,854,386 | 399,409,026 | 3.06% |
| 2026-01-21 | 3.53 | 3.60 | 3.53 | 3.60 | 3.59 | qfq | 45,870,076 | 163,905,615 | 1.12% |
| 2026-01-20 | 3.50 | 3.57 | 3.47 | 3.56 | 3.55 | qfq | 45,269,961 | 159,131,746 | 1.71% |
| 2026-01-19 | 3.43 | 3.51 | 3.41 | 3.50 | 3.49 | qfq | 40,850,771 | 141,896,652 | 1.45% |
| 2026-01-16 | 3.50 | 3.52 | 3.43 | 3.45 | 3.44 | qfq | 59,749,400 | 206,906,163 | -2.27% |
| 2026-01-15 | 3.53 | 3.55 | 3.49 | 3.53 | 3.52 | qfq | 55,176,300 | 194,179,629 | -0.84% |
| 2026-01-14 | 3.50 | 3.63 | 3.50 | 3.56 | 3.55 | qfq | 97,878,001 | 348,903,485 | 1.42% |
| 2026-01-13 | 3.50 | 3.57 | 3.48 | 3.51 | 3.50 | qfq | 75,223,432 | 264,843,096 | 0.00% |
| 2026-01-12 | 3.45 | 3.53 | 3.43 | 3.51 | 3.50 | qfq | 72,545,965 | 252,283,168 | 1.15% |
| 2026-01-09 | 3.48 | 3.50 | 3.43 | 3.47 | 3.46 | qfq | 65,319,110 | 226,048,137 | 1.76% |
| 2026-01-08 | 3.34 | 3.42 | 3.33 | 3.41 | 3.40 | qfq | 49,505,479 | 167,610,753 | 1.79% |
| 2026-01-07 | 3.39 | 3.40 | 3.34 | 3.35 | 3.34 | qfq | 50,062,383 | 168,074,128 | -1.76% |
| 2026-01-06 | 3.33 | 3.41 | 3.32 | 3.41 | 3.40 | qfq | 58,153,802 | 196,630,087 | 2.10% |
| 2026-01-05 | 3.38 | 3.43 | 3.33 | 3.34 | 3.33 | qfq | 63,269,827 | 213,423,574 | -0.30% |
| 2025-12-31 | 3.37 | 3.37 | 3.32 | 3.35 | 3.34 | qfq | 25,684,000 | 85,802,185 | -0.59% |
| 2025-12-30 | 3.36 | 3.40 | 3.32 | 3.37 | 3.36 | qfq | 35,140,906 | 118,283,875 | 0.60% |
| 2025-12-29 | 3.36 | 3.41 | 3.35 | 3.35 | 3.34 | qfq | 30,450,651 | 102,790,773 | -0.30% |
| 2025-12-26 | 3.37 | 3.38 | 3.34 | 3.36 | 3.35 | qfq | 23,498,100 | 78,928,996 | 0.00% |
| 2025-12-25 | 3.37 | 3.37 | 3.34 | 3.36 | 3.35 | qfq | 17,804,600 | 59,751,148 | -0.30% |
| 2025-12-24 | 3.31 | 3.37 | 3.31 | 3.37 | 3.36 | qfq | 23,005,400 | 77,018,059 | 1.51% |
| 2025-12-23 | 3.35 | 3.36 | 3.31 | 3.32 | 3.31 | qfq | 23,779,810 | 79,365,803 | -0.60% |
| 2025-12-22 | 3.34 | 3.36 | 3.34 | 3.34 | 3.33 | qfq | 18,327,444 | 61,389,540 | 0.30% |
| 2025-12-19 | 3.28 | 3.34 | 3.28 | 3.33 | 3.32 | qfq | 26,719,754 | 88,773,545 | 1.22% |
| 2025-12-18 | 3.27 | 3.30 | 3.27 | 3.29 | 3.28 | qfq | 26,633,140 | 87,552,728 | 0.61% |
| 2025-12-17 | 3.24 | 3.28 | 3.22 | 3.27 | 3.26 | qfq | 23,178,578 | 75,278,414 | 0.62% |
| 2025-12-16 | 3.31 | 3.31 | 3.24 | 3.25 | 3.24 | qfq | 27,584,699 | 90,035,287 | -1.81% |
| 2025-12-15 | 3.28 | 3.32 | 3.27 | 3.31 | 3.30 | qfq | 22,277,995 | 73,629,467 | 0.61% |
| 2025-12-12 | 3.28 | 3.31 | 3.26 | 3.29 | 3.28 | qfq | 26,925,268 | 88,511,860 | 0.30% |
| 2025-12-11 | 3.33 | 3.34 | 3.28 | 3.28 | 3.27 | qfq | 27,686,300 | 91,460,854 | -1.50% |
| 2025-12-10 | 3.32 | 3.34 | 3.29 | 3.33 | 3.32 | qfq | 30,382,800 | 100,644,430 | 0.00% |
| 2025-12-09 | 3.39 | 3.40 | 3.33 | 3.33 | 3.32 | qfq | 31,406,902 | 105,221,313 | -2.06% |
| 2025-12-08 | 3.44 | 3.44 | 3.39 | 3.40 | 3.39 | qfq | 32,541,201 | 110,748,812 | -0.87% |
| 2025-12-05 | 3.38 | 3.43 | 3.36 | 3.43 | 3.42 | qfq | 33,425,254 | 113,699,881 | 1.18% |
| 2025-12-04 | 3.39 | 3.41 | 3.36 | 3.39 | 3.38 | qfq | 30,629,841 | 103,668,097 | 0.30% |
| 2025-12-03 | 3.39 | 3.41 | 3.37 | 3.38 | 3.37 | qfq | 31,210,761 | 105,768,246 | -0.59% |
| 2025-12-02 | 3.38 | 3.40 | 3.35 | 3.40 | 3.39 | qfq | 36,800,323 | 124,328,949 | 0.00% |
| 2025-12-01 | 3.36 | 3.40 | 3.35 | 3.40 | 3.39 | qfq | 36,850,201 | 124,614,974 | 0.89% |
| 2025-11-28 | 3.35 | 3.37 | 3.33 | 3.37 | 3.36 | qfq | 33,466,300 | 112,256,788 | 0.60% |
| 2025-11-27 | 3.35 | 3.37 | 3.32 | 3.35 | 3.34 | qfq | 29,470,747 | 98,640,651 | 0.30% |
| 2025-11-26 | 3.37 | 3.38 | 3.34 | 3.34 | 3.33 | qfq | 34,352,353 | 115,263,363 | -0.60% |
| 2025-11-25 | 3.37 | 3.39 | 3.35 | 3.36 | 3.35 | qfq | 41,781,868 | 140,885,279 | -0.30% |
| 2025-11-24 | 3.41 | 3.43 | 3.34 | 3.37 | 3.36 | qfq | 40,495,181 | 136,682,732 | -0.30% |
| 2025-11-21 | 3.52 | 3.53 | 3.38 | 3.38 | 3.37 | qfq | 51,664,099 | 177,574,232 | -4.25% |
| 2025-11-20 | 3.59 | 3.61 | 3.52 | 3.53 | 3.52 | qfq | 40,845,288 | 145,236,418 | -1.94% |
| 2025-11-19 | 3.58 | 3.64 | 3.57 | 3.60 | 3.59 | qfq | 38,067,210 | 137,012,400 | 0.28% |
| 2025-11-18 | 3.67 | 3.68 | 3.56 | 3.59 | 3.58 | qfq | 50,327,314 | 181,087,907 | -2.45% |
| 2025-11-17 | 3.73 | 3.73 | 3.67 | 3.68 | 3.67 | qfq | 51,034,186 | 188,368,860 | -1.34% |
| 2025-11-14 | 3.74 | 3.79 | 3.73 | 3.73 | 3.72 | qfq | 44,376,960 | 166,806,304 | -0.80% |
| 2025-11-13 | 3.72 | 3.77 | 3.66 | 3.76 | 3.75 | qfq | 59,592,219 | 221,708,153 | 0.00% |
| 2025-11-12 | 3.77 | 3.81 | 3.73 | 3.76 | 3.75 | qfq | 70,396,730 | 265,544,095 | 1.08% |
| 2025-11-11 | 3.69 | 3.75 | 3.68 | 3.72 | 3.71 | qfq | 45,260,309 | 168,243,683 | 0.81% |
| 2025-11-10 | 3.69 | 3.71 | 3.66 | 3.69 | 3.68 | qfq | 38,853,100 | 143,355,577 | -0.27% |
| 2025-11-07 | 3.67 | 3.72 | 3.66 | 3.70 | 3.69 | qfq | 48,780,979 | 180,615,422 | 0.82% |
| 2025-11-06 | 3.66 | 3.69 | 3.64 | 3.67 | 3.66 | qfq | 38,069,030 | 139,409,040 | 0.00% |
| 2025-11-05 | 3.58 | 3.69 | 3.56 | 3.67 | 3.66 | qfq | 53,757,299 | 195,761,032 | 1.66% |
| 2025-11-04 | 3.60 | 3.62 | 3.56 | 3.61 | 3.60 | qfq | 42,585,786 | 152,683,672 | -0.28% |
| 2025-11-03 | 3.57 | 3.64 | 3.53 | 3.62 | 3.61 | qfq | 52,246,040 | 187,669,580 | 1.69% |
| 2025-10-31 | 3.62 | 3.64 | 3.54 | 3.56 | 3.55 | qfq | 57,311,684 | 204,479,922 | -2.73% |
| 2025-10-30 | 3.69 | 3.71 | 3.65 | 3.66 | 3.65 | qfq | 41,542,400 | 152,948,530 | -0.54% |
| 2025-10-29 | 3.64 | 3.70 | 3.61 | 3.68 | 3.67 | qfq | 35,137,832 | 128,637,051 | 0.55% |
| 2025-10-28 | 3.70 | 3.72 | 3.65 | 3.66 | 3.65 | qfq | 42,674,301 | 157,093,749 | -1.35% |
| 2025-10-27 | 3.73 | 3.76 | 3.66 | 3.71 | 3.70 | qfq | 62,796,600 | 233,254,094 | 0.27% |
| 2025-10-24 | 3.78 | 3.81 | 3.69 | 3.70 | 3.69 | qfq | 64,594,299 | 241,130,076 | -2.12% |
| 2025-10-23 | 3.78 | 3.79 | 3.68 | 3.78 | 3.77 | qfq | 75,990,501 | 283,659,069 | 0.27% |
| 2025-10-22 | 3.73 | 3.83 | 3.70 | 3.77 | 3.76 | qfq | 111,362,059 | 419,262,370 | 1.07% |
| 2025-10-21 | 3.60 | 3.75 | 3.59 | 3.73 | 3.72 | qfq | 100,662,173 | 372,396,252 | 3.90% |
| 2025-10-20 | 3.55 | 3.60 | 3.52 | 3.59 | 3.58 | qfq | 47,459,652 | 168,827,070 | 1.13% |
| 2025-10-17 | 3.58 | 3.62 | 3.54 | 3.55 | 3.54 | qfq | 40,170,825 | 143,882,238 | -1.11% |
| 2025-10-16 | 3.61 | 3.62 | 3.56 | 3.59 | 3.58 | qfq | 39,856,201 | 142,869,016 | -0.83% |
| 2025-10-15 | 3.63 | 3.67 | 3.58 | 3.62 | 3.61 | qfq | 61,542,500 | 222,767,019 | 0.00% |
| 2025-10-14 | 3.63 | 3.69 | 3.61 | 3.62 | 3.61 | qfq | 58,343,852 | 212,551,045 | -0.28% |
| 2025-10-13 | 3.57 | 3.64 | 3.53 | 3.63 | 3.62 | qfq | 70,771,386 | 253,591,228 | -1.36% |
| 2025-10-10 | 3.54 | 3.70 | 3.53 | 3.68 | 3.67 | qfq | 104,529,891 | 381,243,447 | 3.37% |
| 2025-10-09 | 3.41 | 3.58 | 3.40 | 3.56 | 3.55 | qfq | 97,708,259 | 343,894,644 | 5.01% |
| 2025-09-30 | 3.37 | 3.42 | 3.36 | 3.39 | 3.38 | qfq | 46,906,025 | 158,986,144 | -0.59% |
| 2025-09-29 | 3.42 | 3.43 | 3.34 | 3.41 | 3.38 | qfq | 77,354,375 | 261,934,979 | -1.45% |
| 2025-09-26 | 3.58 | 3.69 | 3.44 | 3.46 | 3.43 | qfq | 128,005,037 | 453,070,119 | 2.06% |
| 2025-09-25 | 3.42 | 3.45 | 3.39 | 3.39 | 3.36 | qfq | 25,514,700 | 87,122,294 | -1.45% |
| 2025-09-24 | 3.42 | 3.46 | 3.39 | 3.44 | 3.41 | qfq | 36,802,411 | 126,187,396 | 0.88% |
| 2025-09-23 | 3.48 | 3.49 | 3.36 | 3.41 | 3.38 | qfq | 44,814,644 | 152,414,168 | -2.57% |
| 2025-09-22 | 3.53 | 3.54 | 3.46 | 3.50 | 3.47 | qfq | 33,681,419 | 117,585,870 | 0.29% |
| 2025-09-19 | 3.51 | 3.54 | 3.46 | 3.49 | 3.46 | qfq | 43,761,901 | 153,047,480 | -0.85% |
| 2025-09-18 | 3.56 | 3.58 | 3.49 | 3.52 | 3.49 | qfq | 43,052,760 | 152,196,339 | -1.40% |
| 2025-09-17 | 3.53 | 3.58 | 3.52 | 3.57 | 3.54 | qfq | 42,524,055 | 151,114,759 | 1.13% |
| 2025-09-16 | 3.53 | 3.56 | 3.49 | 3.53 | 3.50 | qfq | 37,299,500 | 131,297,209 | 0.00% |
| 2025-09-15 | 3.52 | 3.60 | 3.49 | 3.53 | 3.50 | qfq | 46,900,926 | 165,497,606 | 0.00% |
| 2025-09-12 | 3.47 | 3.58 | 3.47 | 3.53 | 3.50 | qfq | 48,061,621 | 169,093,361 | 1.15% |
| 2025-09-11 | 3.49 | 3.50 | 3.43 | 3.49 | 3.46 | qfq | 43,549,462 | 150,711,990 | 0.00% |
| 2025-09-10 | 3.46 | 3.50 | 3.45 | 3.49 | 3.46 | qfq | 32,209,372 | 112,187,602 | 0.87% |
| 2025-09-09 | 3.48 | 3.49 | 3.44 | 3.46 | 3.43 | qfq | 28,483,600 | 98,595,276 | -0.57% |
| 2025-09-08 | 3.44 | 3.51 | 3.43 | 3.48 | 3.45 | qfq | 35,446,920 | 123,353,723 | 1.16% |
| 2025-09-05 | 3.45 | 3.46 | 3.40 | 3.44 | 3.41 | qfq | 41,581,800 | 142,391,961 | -0.58% |
| 2025-09-04 | 3.46 | 3.47 | 3.42 | 3.46 | 3.43 | qfq | 38,362,966 | 132,212,691 | 0.00% |
| 2025-09-03 | 3.58 | 3.60 | 3.44 | 3.46 | 3.43 | qfq | 53,504,136 | 188,083,255 | -3.35% |
| 2025-09-02 | 3.58 | 3.61 | 3.51 | 3.58 | 3.55 | qfq | 51,775,844 | 184,461,511 | -0.56% |
| 2025-09-01 | 3.56 | 3.63 | 3.53 | 3.60 | 3.57 | qfq | 39,812,024 | 142,741,496 | 1.12% |
| 2025-08-29 | 3.61 | 3.70 | 3.55 | 3.56 | 3.53 | qfq | 57,577,903 | 207,649,553 | -1.11% |
| 2025-08-28 | 3.55 | 3.62 | 3.48 | 3.60 | 3.57 | qfq | 47,704,401 | 169,615,507 | 1.12% |
| 2025-08-27 | 3.64 | 3.66 | 3.55 | 3.56 | 3.53 | qfq | 51,758,297 | 186,959,429 | -2.47% |
| 2025-08-26 | 3.64 | 3.70 | 3.61 | 3.65 | 3.62 | qfq | 46,582,900 | 170,250,572 | 0.55% |
| 2025-08-25 | 3.59 | 3.67 | 3.57 | 3.63 | 3.60 | qfq | 56,043,768 | 203,340,631 | 0.83% |
| 2025-08-22 | 3.57 | 3.60 | 3.53 | 3.60 | 3.57 | qfq | 59,842,961 | 213,289,880 | 0.28% |
| 2025-08-21 | 3.52 | 3.61 | 3.51 | 3.59 | 3.56 | qfq | 58,179,407 | 207,779,118 | 1.99% |
| 2025-08-20 | 3.46 | 3.52 | 3.42 | 3.52 | 3.49 | qfq | 44,470,266 | 154,813,248 | 1.73% |
| 2025-08-19 | 3.49 | 3.52 | 3.46 | 3.46 | 3.43 | qfq | 29,651,899 | 103,020,483 | -0.57% |
| 2025-08-18 | 3.47 | 3.51 | 3.47 | 3.48 | 3.45 | qfq | 43,244,490 | 150,791,898 | 0.29% |
| 2025-08-15 | 3.46 | 3.49 | 3.45 | 3.47 | 3.44 | qfq | 30,110,314 | 104,460,033 | -0.29% |
| 2025-08-14 | 3.57 | 3.58 | 3.48 | 3.48 | 3.42 | qfq | 35,003,380 | 123,288,610 | -2.52% |
| 2025-08-13 | 3.57 | 3.58 | 3.54 | 3.57 | 3.51 | qfq | 34,188,621 | 121,732,609 | -0.28% |
| 2025-08-12 | 3.56 | 3.59 | 3.53 | 3.58 | 3.52 | qfq | 45,774,575 | 163,185,946 | 0.85% |
| 2025-08-11 | 3.52 | 3.57 | 3.49 | 3.55 | 3.49 | qfq | 51,786,950 | 182,953,906 | 0.85% |
| 2025-08-08 | 3.48 | 3.53 | 3.44 | 3.52 | 3.46 | qfq | 53,338,800 | 186,843,300 | 0.86% |
| 2025-08-07 | 3.50 | 3.50 | 3.45 | 3.49 | 3.43 | qfq | 27,234,860 | 94,759,908 | 0.00% |
| 2025-08-06 | 3.47 | 3.50 | 3.44 | 3.49 | 3.43 | qfq | 28,460,770 | 98,808,086 | 0.87% |
| 2025-08-05 | 3.40 | 3.47 | 3.40 | 3.46 | 3.40 | qfq | 35,186,966 | 121,427,022 | 1.47% |
| 2025-08-04 | 3.45 | 3.46 | 3.38 | 3.41 | 3.35 | qfq | 38,776,950 | 132,122,186 | 0.29% |
| 2025-08-01 | 3.42 | 3.44 | 3.39 | 3.40 | 3.34 | qfq | 35,144,987 | 119,960,549 | -0.87% |
| 2025-07-31 | 3.52 | 3.52 | 3.41 | 3.43 | 3.37 | qfq | 60,590,887 | 208,639,821 | -2.56% |
| 2025-07-30 | 3.54 | 3.60 | 3.50 | 3.52 | 3.46 | qfq | 55,581,980 | 197,363,242 | 0.00% |
| 2025-07-29 | 3.53 | 3.56 | 3.48 | 3.52 | 3.46 | qfq | 36,308,211 | 127,397,935 | -0.28% |
| 2025-07-28 | 3.48 | 3.54 | 3.43 | 3.53 | 3.47 | qfq | 55,295,800 | 193,568,160 | 1.15% |
| 2025-07-25 | 3.55 | 3.57 | 3.47 | 3.49 | 3.43 | qfq | 47,516,622 | 166,977,820 | -1.69% |
| 2025-07-24 | 3.51 | 3.56 | 3.47 | 3.55 | 3.49 | qfq | 52,023,539 | 183,389,291 | 0.85% |
| 2025-07-23 | 3.55 | 3.58 | 3.51 | 3.52 | 3.46 | qfq | 68,062,687 | 240,700,866 | -0.85% |
| 2025-07-22 | 3.48 | 3.55 | 3.43 | 3.55 | 3.49 | qfq | 77,262,188 | 270,305,467 | 2.90% |
| 2025-07-21 | 3.37 | 3.47 | 3.36 | 3.45 | 3.39 | qfq | 68,157,720 | 233,662,866 | 2.37% |
| 2025-07-18 | 3.32 | 3.37 | 3.31 | 3.37 | 3.31 | qfq | 50,562,734 | 169,202,953 | 2.12% |
| 2025-07-17 | 3.31 | 3.32 | 3.29 | 3.30 | 3.24 | qfq | 39,715,310 | 131,206,939 | -0.30% |
| 2025-07-16 | 3.33 | 3.34 | 3.31 | 3.31 | 3.25 | qfq | 29,988,616 | 99,700,885 | -0.30% |
| 2025-07-15 | 3.38 | 3.38 | 3.32 | 3.32 | 3.26 | qfq | 44,369,322 | 148,067,456 | -1.78% |
| 2025-07-14 | 3.40 | 3.43 | 3.37 | 3.38 | 3.32 | qfq | 38,200,511 | 129,713,706 | -0.29% |
| 2025-07-11 | 3.40 | 3.41 | 3.37 | 3.39 | 3.33 | qfq | 47,362,373 | 160,603,060 | -0.29% |
| 2025-07-10 | 3.35 | 3.40 | 3.34 | 3.40 | 3.34 | qfq | 52,860,795 | 178,652,088 | 1.49% |
| 2025-07-09 | 3.32 | 3.39 | 3.31 | 3.35 | 3.29 | qfq | 76,498,920 | 256,717,337 | 0.90% |
| 2025-07-08 | 3.29 | 3.32 | 3.27 | 3.32 | 3.26 | qfq | 47,687,125 | 157,210,562 | 0.91% |
| 2025-07-07 | 3.29 | 3.29 | 3.25 | 3.29 | 3.23 | qfq | 36,649,671 | 119,974,269 | 0.00% |
| 2025-07-04 | 3.27 | 3.31 | 3.27 | 3.29 | 3.23 | qfq | 47,641,990 | 157,024,103 | 0.30% |
| 2025-07-03 | 3.30 | 3.31 | 3.27 | 3.28 | 3.22 | qfq | 36,617,400 | 120,250,985 | -0.61% |
| 2025-07-02 | 3.28 | 3.32 | 3.27 | 3.30 | 3.24 | qfq | 61,178,817 | 201,649,807 | 0.92% |
| 2025-07-01 | 3.26 | 3.28 | 3.24 | 3.27 | 3.21 | qfq | 41,691,807 | 135,907,720 | 0.00% |
| 2025-06-30 | 3.26 | 3.28 | 3.23 | 3.27 | 3.21 | qfq | 53,205,143 | 173,220,465 | 0.31% |
| 2025-06-27 | 3.26 | 3.29 | 3.24 | 3.26 | 3.20 | qfq | 47,659,265 | 155,517,405 | -0.91% |
| 2025-06-26 | 3.27 | 3.30 | 3.24 | 3.29 | 3.23 | qfq | 75,293,110 | 246,072,664 | 0.00% |
| 2025-06-25 | 3.26 | 3.29 | 3.24 | 3.29 | 3.23 | qfq | 73,653,635 | 240,119,465 | 0.30% |
| 2025-06-24 | 3.29 | 3.33 | 3.20 | 3.28 | 3.22 | qfq | 125,853,995 | 412,230,007 | -5.48% |
| 2025-06-23 | 3.49 | 3.53 | 3.41 | 3.47 | 3.41 | qfq | 113,629,320 | 392,962,093 | 2.06% |
| 2025-06-20 | 3.47 | 3.47 | 3.38 | 3.40 | 3.34 | qfq | 101,203,227 | 346,097,901 | -3.95% |
| 2025-06-19 | 3.36 | 3.58 | 3.30 | 3.54 | 3.48 | qfq | 177,765,386 | 611,857,387 | 4.12% |
| 2025-06-18 | 3.44 | 3.51 | 3.37 | 3.40 | 3.34 | qfq | 122,096,071 | 419,430,343 | -0.87% |
| 2025-06-17 | 3.33 | 3.48 | 3.29 | 3.43 | 3.37 | qfq | 149,684,813 | 505,299,092 | -0.58% |
| 2025-06-16 | 3.45 | 3.58 | 3.33 | 3.45 | 3.39 | qfq | 217,431,953 | 751,017,404 | 2.99% |
| 2025-06-13 | 3.22 | 3.43 | 3.21 | 3.35 | 3.29 | qfq | 196,644,993 | 649,597,784 | 5.68% |
| 2025-06-12 | 3.18 | 3.19 | 3.16 | 3.17 | 3.11 | qfq | 36,269,350 | 115,125,382 | 0.00% |
| 2025-06-11 | 3.15 | 3.17 | 3.14 | 3.17 | 3.11 | qfq | 19,614,612 | 62,063,557 | 0.63% |
| 2025-06-10 | 3.18 | 3.18 | 3.13 | 3.15 | 3.09 | qfq | 34,106,375 | 107,776,819 | -0.94% |
| 2025-06-09 | 3.16 | 3.18 | 3.16 | 3.18 | 3.12 | qfq | 29,136,083 | 92,371,009 | 0.63% |
| 2025-06-06 | 3.13 | 3.17 | 3.12 | 3.16 | 3.10 | qfq | 45,895,130 | 144,806,417 | 1.28% |
| 2025-06-05 | 3.15 | 3.15 | 3.11 | 3.12 | 3.07 | qfq | 36,851,200 | 115,296,518 | -0.95% |
| 2025-06-04 | 3.13 | 3.15 | 3.13 | 3.15 | 3.09 | qfq | 20,841,340 | 65,465,062 | 0.32% |
| 2025-06-03 | 3.11 | 3.14 | 3.11 | 3.14 | 3.08 | qfq | 28,472,410 | 89,113,792 | 0.64% |
| 2025-05-30 | 3.14 | 3.14 | 3.11 | 3.12 | 3.07 | qfq | 23,550,702 | 73,522,636 | -0.95% |
| 2025-05-29 | 3.12 | 3.15 | 3.11 | 3.15 | 3.09 | qfq | 29,791,603 | 93,466,812 | 0.96% |
| 2025-05-28 | 3.12 | 3.13 | 3.10 | 3.12 | 3.07 | qfq | 21,007,982 | 65,538,957 | 0.00% |
| 2025-05-27 | 3.11 | 3.12 | 3.09 | 3.12 | 3.07 | qfq | 26,181,308 | 81,278,904 | 0.32% |
| 2025-05-26 | 3.09 | 3.11 | 3.09 | 3.11 | 3.06 | qfq | 19,895,791 | 61,700,105 | 0.65% |
| 2025-05-23 | 3.11 | 3.13 | 3.09 | 3.09 | 3.04 | qfq | 29,503,990 | 91,811,727 | -0.64% |
| 2025-05-22 | 3.14 | 3.14 | 3.10 | 3.11 | 3.06 | qfq | 35,170,075 | 109,592,726 | -1.27% |
| 2025-05-21 | 3.13 | 3.15 | 3.13 | 3.15 | 3.09 | qfq | 31,042,743 | 97,509,378 | 0.64% |
| 2025-05-20 | 3.13 | 3.14 | 3.11 | 3.13 | 3.07 | qfq | 29,963,619 | 93,632,996 | 0.00% |
| 2025-05-19 | 3.11 | 3.14 | 3.11 | 3.13 | 3.07 | qfq | 34,752,759 | 108,614,278 | 0.64% |
| 2025-05-16 | 3.15 | 3.17 | 3.10 | 3.11 | 3.06 | qfq | 60,507,020 | 189,192,796 | -1.58% |
| 2025-05-15 | 3.23 | 3.26 | 3.16 | 3.16 | 3.10 | qfq | 66,940,125 | 214,346,525 | -0.63% |
| 2025-05-14 | 3.15 | 3.18 | 3.13 | 3.18 | 3.12 | qfq | 50,640,378 | 159,917,357 | 0.95% |
| 2025-05-13 | 3.16 | 3.18 | 3.14 | 3.15 | 3.09 | qfq | 44,093,069 | 139,258,231 | 0.32% |
| 2025-05-12 | 3.12 | 3.14 | 3.11 | 3.14 | 3.08 | qfq | 32,673,799 | 102,303,740 | 0.96% |
| 2025-05-09 | 3.14 | 3.15 | 3.11 | 3.11 | 3.06 | qfq | 29,783,019 | 93,100,415 | -0.64% |
| 2025-05-08 | 3.14 | 3.15 | 3.12 | 3.13 | 3.07 | qfq | 33,153,733 | 103,869,070 | -0.32% |
| 2025-05-07 | 3.12 | 3.15 | 3.11 | 3.14 | 3.08 | qfq | 38,274,261 | 119,824,466 | 1.29% |
| 2025-05-06 | 3.07 | 3.11 | 3.07 | 3.10 | 3.05 | qfq | 33,965,078 | 105,005,082 | 1.31% |
| 2025-04-30 | 3.08 | 3.10 | 3.06 | 3.06 | 3.01 | qfq | 31,380,297 | 96,614,703 | -0.65% |
| 2025-04-29 | 3.10 | 3.11 | 3.07 | 3.08 | 3.03 | qfq | 27,126,912 | 83,773,255 | -0.65% |
| 2025-04-28 | 3.13 | 3.13 | 3.08 | 3.10 | 3.05 | qfq | 35,309,856 | 109,478,465 | -0.96% |
| 2025-04-25 | 3.14 | 3.16 | 3.12 | 3.13 | 3.07 | qfq | 31,584,079 | 99,185,394 | -0.32% |
| 2025-04-24 | 3.14 | 3.15 | 3.11 | 3.14 | 3.08 | qfq | 33,592,000 | 105,254,028 | 0.00% |
| 2025-04-23 | 3.13 | 3.15 | 3.11 | 3.14 | 3.08 | qfq | 38,229,479 | 119,784,936 | 0.64% |
| 2025-04-22 | 3.14 | 3.15 | 3.11 | 3.12 | 3.07 | qfq | 43,827,474 | 136,862,434 | -0.95% |
| 2025-04-21 | 3.11 | 3.18 | 3.09 | 3.15 | 3.09 | qfq | 42,044,453 | 131,449,772 | 1.29% |
| 2025-04-18 | 3.10 | 3.12 | 3.08 | 3.11 | 3.06 | qfq | 28,038,172 | 87,047,462 | 0.65% |
| 2025-04-17 | 3.10 | 3.13 | 3.08 | 3.09 | 3.04 | qfq | 31,495,860 | 97,792,753 | -0.64% |
| 2025-04-16 | 3.13 | 3.15 | 3.07 | 3.11 | 3.06 | qfq | 31,195,917 | 96,666,593 | -1.27% |
| 2025-04-15 | 3.18 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 28,448,054 | 89,509,134 | -0.94% |
| 2025-04-14 | 3.19 | 3.21 | 3.17 | 3.18 | 3.12 | qfq | 27,909,490 | 88,865,669 | 0.32% |
| 2025-04-11 | 3.18 | 3.20 | 3.16 | 3.17 | 3.11 | qfq | 25,483,543 | 80,988,745 | -0.31% |
| 2025-04-10 | 3.17 | 3.22 | 3.16 | 3.18 | 3.12 | qfq | 40,440,877 | 128,997,823 | 0.32% |
| 2025-04-09 | 3.04 | 3.18 | 2.98 | 3.17 | 3.11 | qfq | 47,753,976 | 147,111,110 | 2.92% |
| 2025-04-08 | 3.05 | 3.11 | 3.01 | 3.08 | 3.03 | qfq | 50,159,060 | 153,646,515 | 0.65% |
| 2025-04-07 | 3.11 | 3.20 | 3.06 | 3.06 | 3.01 | qfq | 48,334,100 | 149,719,850 | -10.00% |
| 2025-04-03 | 3.34 | 3.41 | 3.34 | 3.40 | 3.34 | qfq | 24,948,757 | 84,301,589 | 0.89% |
| 2025-04-02 | 3.41 | 3.42 | 3.36 | 3.37 | 3.31 | qfq | 25,493,444 | 86,031,420 | -1.46% |
| 2025-04-01 | 3.34 | 3.43 | 3.34 | 3.42 | 3.36 | qfq | 35,734,497 | 121,617,147 | 2.70% |
| 2025-03-31 | 3.34 | 3.38 | 3.31 | 3.33 | 3.27 | qfq | 29,764,907 | 99,486,262 | -0.60% |
| 2025-03-28 | 3.43 | 3.44 | 3.33 | 3.35 | 3.29 | qfq | 34,832,119 | 117,389,041 | -2.62% |
| 2025-03-27 | 3.52 | 3.54 | 3.42 | 3.44 | 3.38 | qfq | 37,248,923 | 128,666,052 | -1.99% |
| 2025-03-26 | 3.52 | 3.57 | 3.50 | 3.51 | 3.45 | qfq | 35,209,854 | 124,200,862 | -0.28% |
| 2025-03-25 | 3.45 | 3.55 | 3.43 | 3.52 | 3.46 | qfq | 48,591,521 | 169,954,406 | 1.44% |
| 2025-03-24 | 3.45 | 3.47 | 3.41 | 3.47 | 3.41 | qfq | 53,398,466 | 183,263,143 | 0.58% |
| 2025-03-21 | 3.38 | 3.50 | 3.37 | 3.45 | 3.39 | qfq | 89,682,173 | 309,690,017 | 2.07% |
| 2025-03-20 | 3.35 | 3.41 | 3.34 | 3.38 | 3.32 | qfq | 46,948,110 | 158,608,764 | 0.90% |
| 2025-03-19 | 3.35 | 3.36 | 3.33 | 3.35 | 3.29 | qfq | 26,977,406 | 90,283,683 | -0.30% |
| 2025-03-18 | 3.34 | 3.36 | 3.31 | 3.36 | 3.30 | qfq | 32,679,207 | 109,118,055 | 0.90% |
| 2025-03-17 | 3.30 | 3.39 | 3.29 | 3.33 | 3.27 | qfq | 50,669,832 | 169,604,361 | 1.22% |
| 2025-03-14 | 3.23 | 3.29 | 3.22 | 3.29 | 3.23 | qfq | 46,266,349 | 151,031,905 | 1.54% |
| 2025-03-13 | 3.21 | 3.24 | 3.20 | 3.24 | 3.18 | qfq | 35,793,119 | 115,335,131 | 0.93% |
| 2025-03-12 | 3.21 | 3.23 | 3.19 | 3.21 | 3.15 | qfq | 24,794,850 | 79,646,517 | 0.00% |
| 2025-03-11 | 3.18 | 3.21 | 3.17 | 3.21 | 3.15 | qfq | 29,400,760 | 93,722,392 | 0.31% |
| 2025-03-10 | 3.21 | 3.23 | 3.19 | 3.20 | 3.14 | qfq | 25,721,341 | 82,454,433 | -0.31% |
| 2025-03-07 | 3.22 | 3.24 | 3.20 | 3.21 | 3.15 | qfq | 27,571,599 | 88,839,780 | -0.62% |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.23 | 3.17 | qfq | 38,956,952 | 125,025,064 | 0.31% |
| 2025-03-05 | 3.28 | 3.28 | 3.21 | 3.22 | 3.16 | qfq | 40,022,022 | 129,265,040 | -1.83% |
| 2025-03-04 | 3.28 | 3.29 | 3.26 | 3.28 | 3.22 | qfq | 25,200,253 | 82,513,562 | -0.30% |
| 2025-03-03 | 3.30 | 3.34 | 3.28 | 3.29 | 3.23 | qfq | 34,815,431 | 115,322,500 | 0.00% |
| 2025-02-28 | 3.32 | 3.35 | 3.29 | 3.29 | 3.23 | qfq | 30,727,374 | 102,113,610 | -0.90% |
| 2025-02-27 | 3.36 | 3.38 | 3.29 | 3.32 | 3.26 | qfq | 35,544,532 | 118,056,713 | -1.19% |
| 2025-02-26 | 3.32 | 3.38 | 3.31 | 3.36 | 3.30 | qfq | 39,103,279 | 130,905,078 | 1.51% |
| 2025-02-25 | 3.36 | 3.36 | 3.30 | 3.31 | 3.25 | qfq | 34,114,408 | 113,454,038 | -1.78% |
| 2025-02-24 | 3.31 | 3.38 | 3.30 | 3.37 | 3.31 | qfq | 40,293,274 | 135,197,575 | 1.20% |
| 2025-02-21 | 3.31 | 3.35 | 3.28 | 3.33 | 3.27 | qfq | 38,820,085 | 128,875,242 | 0.91% |
| 2025-02-20 | 3.34 | 3.35 | 3.30 | 3.30 | 3.24 | qfq | 29,379,402 | 97,407,880 | -1.49% |
| 2025-02-19 | 3.35 | 3.36 | 3.32 | 3.35 | 3.29 | qfq | 25,730,530 | 85,920,986 | 0.00% |
| 2025-02-18 | 3.42 | 3.43 | 3.34 | 3.35 | 3.29 | qfq | 29,487,900 | 99,658,574 | -2.05% |
| 2025-02-17 | 3.40 | 3.43 | 3.36 | 3.42 | 3.36 | qfq | 33,071,440 | 112,382,442 | 0.88% |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.39 | 3.33 | qfq | 29,938,436 | 101,615,826 | -1.17% |
| 2025-02-13 | 3.43 | 3.47 | 3.42 | 3.43 | 3.37 | qfq | 31,275,600 | 107,625,568 | -0.58% |
| 2025-02-12 | 3.47 | 3.48 | 3.42 | 3.45 | 3.39 | qfq | 29,992,983 | 103,255,453 | -0.58% |
| 2025-02-11 | 3.50 | 3.51 | 3.44 | 3.47 | 3.41 | qfq | 28,289,150 | 98,082,561 | -0.86% |
| 2025-02-10 | 3.49 | 3.53 | 3.48 | 3.50 | 3.44 | qfq | 34,338,572 | 120,109,295 | 0.57% |
| 2025-02-07 | 3.46 | 3.51 | 3.45 | 3.48 | 3.42 | qfq | 44,767,039 | 155,817,640 | 0.29% |
| 2025-02-06 | 3.42 | 3.47 | 3.39 | 3.47 | 3.41 | qfq | 33,171,492 | 114,160,214 | 1.46% |
| 2025-02-05 | 3.47 | 3.47 | 3.40 | 3.42 | 3.36 | qfq | 27,387,439 | 93,643,456 | -0.87% |
| 2025-01-27 | 3.50 | 3.54 | 3.44 | 3.45 | 3.39 | qfq | 40,588,975 | 141,450,304 | -0.86% |
| 2025-01-24 | 3.45 | 3.50 | 3.43 | 3.48 | 3.42 | qfq | 28,010,397 | 97,272,453 | 0.29% |
| 2025-01-23 | 3.47 | 3.52 | 3.46 | 3.47 | 3.41 | qfq | 35,212,104 | 122,711,526 | 1.17% |
| 2025-01-22 | 3.45 | 3.46 | 3.41 | 3.43 | 3.37 | qfq | 19,502,924 | 66,876,742 | -0.87% |
| 2025-01-21 | 3.49 | 3.49 | 3.42 | 3.46 | 3.40 | qfq | 27,698,325 | 95,435,954 | -0.29% |
| 2025-01-20 | 3.56 | 3.56 | 3.46 | 3.47 | 3.41 | qfq | 45,501,226 | 158,988,126 | -1.98% |
| 2025-01-17 | 3.53 | 3.56 | 3.48 | 3.54 | 3.48 | qfq | 23,907,480 | 84,295,978 | -0.28% |
| 2025-01-16 | 3.48 | 3.57 | 3.48 | 3.55 | 3.49 | qfq | 37,899,478 | 133,997,328 | 2.60% |
| 2025-01-15 | 3.49 | 3.51 | 3.45 | 3.46 | 3.40 | qfq | 31,774,612 | 110,360,545 | -0.86% |
| 2025-01-14 | 3.35 | 3.50 | 3.34 | 3.49 | 3.43 | qfq | 44,934,546 | 154,249,761 | 3.87% |
| 2025-01-13 | 3.34 | 3.39 | 3.33 | 3.36 | 3.30 | qfq | 34,533,000 | 116,057,069 | 1.20% |
| 2025-01-10 | 3.40 | 3.40 | 3.32 | 3.32 | 3.26 | qfq | 26,390,499 | 88,470,984 | -1.78% |
| 2025-01-09 | 3.43 | 3.43 | 3.36 | 3.38 | 3.32 | qfq | 35,418,879 | 120,186,290 | -2.59% |
| 2025-01-08 | 3.53 | 3.57 | 3.37 | 3.47 | 3.41 | qfq | 58,987,289 | 204,433,094 | -2.25% |
| 2025-01-07 | 3.43 | 3.56 | 3.39 | 3.55 | 3.49 | qfq | 59,184,636 | 205,765,250 | 3.50% |
| 2025-01-06 | 3.44 | 3.45 | 3.37 | 3.43 | 3.37 | qfq | 38,475,186 | 131,522,145 | 0.88% |
| 2025-01-03 | 3.45 | 3.52 | 3.40 | 3.40 | 3.34 | qfq | 45,959,537 | 158,793,440 | -1.45% |
| 2025-01-02 | 3.56 | 3.60 | 3.41 | 3.45 | 3.39 | qfq | 50,459,080 | 176,336,258 | -3.63% |
| 2024-12-31 | 3.67 | 3.71 | 3.57 | 3.58 | 3.52 | qfq | 49,543,936 | 180,327,018 | -2.19% |
| 2024-12-30 | 3.69 | 3.70 | 3.60 | 3.66 | 3.60 | qfq | 40,990,526 | 149,131,588 | -1.08% |
| 2024-12-27 | 3.64 | 3.72 | 3.62 | 3.70 | 3.63 | qfq | 42,406,010 | 155,943,131 | 1.65% |
| 2024-12-26 | 3.68 | 3.69 | 3.61 | 3.64 | 3.58 | qfq | 33,860,700 | 123,288,430 | -0.55% |
| 2024-12-25 | 3.72 | 3.73 | 3.64 | 3.66 | 3.60 | qfq | 32,778,434 | 120,521,536 | -1.35% |
| 2024-12-24 | 3.63 | 3.72 | 3.63 | 3.71 | 3.64 | qfq | 41,901,260 | 154,520,245 | 1.37% |
| 2024-12-23 | 3.66 | 3.73 | 3.63 | 3.66 | 3.60 | qfq | 67,012,600 | 246,886,354 | 1.10% |
| 2024-12-20 | 3.67 | 3.68 | 3.61 | 3.62 | 3.56 | qfq | 33,863,704 | 123,029,925 | -1.36% |
| 2024-12-19 | 3.72 | 3.73 | 3.62 | 3.67 | 3.61 | qfq | 40,694,954 | 149,016,595 | -1.61% |
| 2024-12-18 | 3.76 | 3.83 | 3.71 | 3.73 | 3.66 | qfq | 54,996,450 | 207,601,360 | 0.54% |
| 2024-12-17 | 3.72 | 3.78 | 3.67 | 3.71 | 3.64 | qfq | 45,435,160 | 168,802,462 | -0.27% |
| 2024-12-16 | 3.69 | 3.76 | 3.68 | 3.72 | 3.65 | qfq | 42,293,184 | 157,722,170 | 0.81% |
| 2024-12-13 | 3.83 | 3.84 | 3.68 | 3.69 | 3.63 | qfq | 62,785,600 | 234,843,608 | -4.16% |
| 2024-12-12 | 3.87 | 3.89 | 3.83 | 3.85 | 3.78 | qfq | 34,502,910 | 132,955,748 | -0.52% |
| 2024-12-11 | 3.81 | 3.90 | 3.80 | 3.87 | 3.80 | qfq | 43,713,634 | 168,794,511 | 1.31% |
| 2024-12-10 | 3.98 | 3.98 | 3.81 | 3.82 | 3.75 | qfq | 77,599,894 | 300,376,678 | -1.80% |
| 2024-12-09 | 3.86 | 3.96 | 3.85 | 3.89 | 3.82 | qfq | 59,729,607 | 233,743,544 | 0.52% |
| 2024-12-06 | 3.75 | 3.91 | 3.75 | 3.87 | 3.80 | qfq | 66,027,299 | 253,429,184 | 2.93% |
| 2024-12-05 | 3.84 | 3.87 | 3.73 | 3.76 | 3.69 | qfq | 75,807,854 | 285,899,614 | -2.84% |
| 2024-12-04 | 3.79 | 4.05 | 3.75 | 3.87 | 3.80 | qfq | 92,592,603 | 360,036,428 | 1.84% |
| 2024-12-03 | 3.82 | 3.82 | 3.75 | 3.80 | 3.73 | qfq | 35,739,770 | 134,922,485 | 0.00% |
| 2024-12-02 | 3.70 | 3.82 | 3.69 | 3.80 | 3.73 | qfq | 57,182,614 | 215,717,167 | 3.26% |
| 2024-11-29 | 3.69 | 3.72 | 3.64 | 3.68 | 3.62 | qfq | 38,233,510 | 140,921,410 | 0.00% |
| 2024-11-28 | 3.62 | 3.73 | 3.61 | 3.68 | 3.62 | qfq | 51,449,381 | 188,455,795 | 1.38% |
| 2024-11-27 | 3.60 | 3.64 | 3.52 | 3.63 | 3.57 | qfq | 38,368,861 | 137,237,502 | -0.27% |
| 2024-11-26 | 3.65 | 3.66 | 3.62 | 3.64 | 3.58 | qfq | 29,100,654 | 105,888,110 | -0.27% |
| 2024-11-25 | 3.62 | 3.71 | 3.57 | 3.65 | 3.59 | qfq | 45,330,803 | 165,093,176 | 0.83% |
| 2024-11-22 | 3.76 | 3.79 | 3.61 | 3.62 | 3.56 | qfq | 52,537,302 | 194,520,932 | -3.72% |
| 2024-11-21 | 3.85 | 3.86 | 3.72 | 3.76 | 3.69 | qfq | 57,232,971 | 215,848,854 | -2.34% |
| 2024-11-20 | 3.72 | 3.85 | 3.70 | 3.85 | 3.78 | qfq | 79,155,668 | 300,662,711 | 3.22% |
| 2024-11-19 | 3.75 | 3.86 | 3.65 | 3.73 | 3.66 | qfq | 82,828,993 | 309,651,621 | -0.27% |
| 2024-11-18 | 3.68 | 3.89 | 3.68 | 3.74 | 3.67 | qfq | 139,750,387 | 528,665,607 | 4.47% |
| 2024-11-15 | 3.63 | 3.68 | 3.56 | 3.58 | 3.52 | qfq | 53,917,972 | 195,837,759 | -1.10% |
| 2024-11-14 | 3.68 | 3.71 | 3.61 | 3.62 | 3.56 | qfq | 37,092,750 | 135,830,147 | -1.90% |
| 2024-11-13 | 3.68 | 3.77 | 3.63 | 3.69 | 3.63 | qfq | 60,830,777 | 224,621,092 | 2.22% |
| 2024-11-12 | 3.68 | 3.72 | 3.57 | 3.61 | 3.55 | qfq | 53,960,695 | 196,404,989 | -1.90% |
| 2024-11-11 | 3.71 | 3.72 | 3.62 | 3.68 | 3.62 | qfq | 45,336,474 | 166,141,714 | -1.08% |
| 2024-11-08 | 3.85 | 3.87 | 3.70 | 3.72 | 3.65 | qfq | 75,474,703 | 284,469,563 | -2.87% |
| 2024-11-07 | 3.70 | 3.83 | 3.68 | 3.83 | 3.76 | qfq | 60,228,196 | 227,288,980 | 2.96% |
| 2024-11-06 | 3.71 | 3.74 | 3.65 | 3.72 | 3.65 | qfq | 51,241,950 | 189,905,514 | 0.27% |
| 2024-11-05 | 3.66 | 3.73 | 3.64 | 3.71 | 3.64 | qfq | 60,238,638 | 222,556,556 | 1.09% |
| 2024-11-04 | 3.57 | 3.68 | 3.57 | 3.67 | 3.61 | qfq | 60,857,022 | 221,557,577 | 2.23% |
| 2024-11-01 | 3.56 | 3.63 | 3.52 | 3.59 | 3.53 | qfq | 56,655,650 | 203,279,812 | 0.56% |
| 2024-10-31 | 3.45 | 3.58 | 3.45 | 3.57 | 3.51 | qfq | 52,930,753 | 187,306,343 | 2.59% |
| 2024-10-30 | 3.51 | 3.54 | 3.44 | 3.48 | 3.42 | qfq | 45,336,750 | 158,063,206 | -0.85% |
| 2024-10-29 | 3.60 | 3.61 | 3.50 | 3.51 | 3.45 | qfq | 44,920,200 | 158,891,213 | -2.77% |
| 2024-10-28 | 3.48 | 3.63 | 3.45 | 3.61 | 3.55 | qfq | 69,767,212 | 248,928,993 | 3.74% |
| 2024-10-25 | 3.46 | 3.49 | 3.46 | 3.48 | 3.42 | qfq | 30,867,215 | 107,281,145 | 0.58% |
| 2024-10-24 | 3.50 | 3.50 | 3.43 | 3.46 | 3.40 | qfq | 29,154,249 | 100,784,395 | -1.14% |
| 2024-10-23 | 3.49 | 3.57 | 3.48 | 3.50 | 3.44 | qfq | 44,086,500 | 155,035,317 | 0.29% |
| 2024-10-22 | 3.41 | 3.50 | 3.39 | 3.49 | 3.43 | qfq | 53,188,258 | 183,888,932 | 2.35% |
| 2024-10-21 | 3.46 | 3.49 | 3.38 | 3.41 | 3.35 | qfq | 59,201,952 | 202,818,306 | -1.16% |
| 2024-10-18 | 3.39 | 3.52 | 3.33 | 3.45 | 3.39 | qfq | 62,853,053 | 214,677,649 | 1.77% |
| 2024-10-17 | 3.49 | 3.51 | 3.38 | 3.39 | 3.33 | qfq | 47,623,631 | 163,713,032 | -2.59% |
| 2024-10-16 | 3.41 | 3.52 | 3.38 | 3.48 | 3.42 | qfq | 42,699,634 | 148,007,548 | 0.58% |
| 2024-10-15 | 3.52 | 3.56 | 3.43 | 3.46 | 3.40 | qfq | 57,483,680 | 201,523,033 | -2.81% |
| 2024-10-14 | 3.58 | 3.61 | 3.50 | 3.56 | 3.50 | qfq | 75,856,781 | 269,590,191 | -0.56% |
| 2024-10-11 | 3.68 | 3.68 | 3.52 | 3.58 | 3.52 | qfq | 78,547,867 | 283,482,047 | -3.24% |
| 2024-10-10 | 3.50 | 3.85 | 3.44 | 3.70 | 3.63 | qfq | 158,389,214 | 585,315,234 | 5.71% |
| 2024-10-09 | 3.70 | 3.70 | 3.47 | 3.50 | 3.44 | qfq | 103,222,464 | 369,175,547 | -7.65% |
| 2024-10-08 | 3.96 | 3.96 | 3.60 | 3.79 | 3.72 | qfq | 134,207,666 | 505,961,689 | 5.28% |
| 2024-09-30 | 3.45 | 3.62 | 3.36 | 3.60 | 3.54 | qfq | 117,584,605 | 413,094,799 | 8.76% |
| 2024-09-27 | 3.31 | 3.35 | 3.24 | 3.31 | 3.25 | qfq | 43,906,151 | 144,424,666 | 1.85% |
| 2024-09-26 | 3.14 | 3.25 | 3.13 | 3.25 | 3.19 | qfq | 56,353,155 | 180,089,997 | 3.50% |
| 2024-09-25 | 3.08 | 3.21 | 3.07 | 3.14 | 3.08 | qfq | 63,813,565 | 201,471,972 | 3.29% |
| 2024-09-24 | 2.90 | 3.05 | 2.90 | 3.04 | 2.99 | qfq | 42,329,927 | 126,054,354 | 5.19% |
| 2024-09-23 | 2.87 | 2.90 | 2.85 | 2.89 | 2.84 | qfq | 19,497,881 | 56,126,568 | 0.70% |
| 2024-09-20 | 2.88 | 2.89 | 2.84 | 2.87 | 2.82 | qfq | 22,761,244 | 65,158,534 | 0.00% |
| 2024-09-19 | 2.85 | 2.90 | 2.82 | 2.87 | 2.82 | qfq | 25,134,681 | 72,007,294 | 1.06% |
| 2024-09-18 | 2.86 | 2.87 | 2.78 | 2.84 | 2.79 | qfq | 24,769,250 | 69,808,576 | -0.70% |
| 2024-09-13 | 2.90 | 2.91 | 2.86 | 2.86 | 2.81 | qfq | 20,428,900 | 58,885,236 | -0.69% |
| 2024-09-12 | 2.89 | 2.93 | 2.88 | 2.88 | 2.83 | qfq | 21,550,100 | 62,513,698 | -0.69% |
| 2024-09-11 | 2.94 | 2.94 | 2.88 | 2.90 | 2.85 | qfq | 27,537,813 | 79,925,284 | -2.03% |
| 2024-09-10 | 2.97 | 2.99 | 2.90 | 2.96 | 2.91 | qfq | 29,236,600 | 85,846,841 | -0.34% |
| 2024-09-09 | 3.01 | 3.02 | 2.96 | 2.97 | 2.92 | qfq | 23,989,500 | 71,456,945 | -1.33% |
| 2024-09-06 | 3.04 | 3.07 | 3.01 | 3.01 | 2.96 | qfq | 22,481,400 | 68,272,650 | -0.99% |
| 2024-09-05 | 3.05 | 3.08 | 3.01 | 3.04 | 2.99 | qfq | 23,322,100 | 70,761,789 | -0.65% |
| 2024-09-04 | 3.13 | 3.13 | 3.05 | 3.06 | 3.01 | qfq | 28,782,900 | 88,696,987 | -2.55% |
| 2024-09-03 | 3.24 | 3.29 | 3.13 | 3.14 | 3.08 | qfq | 35,986,600 | 114,620,123 | -2.79% |
| 2024-09-02 | 3.19 | 3.26 | 3.18 | 3.23 | 3.17 | qfq | 31,247,560 | 100,819,748 | 0.94% |
| 2024-08-30 | 3.16 | 3.25 | 3.16 | 3.20 | 3.14 | qfq | 27,079,300 | 86,791,656 | 0.63% |
| 2024-08-29 | 3.22 | 3.22 | 3.17 | 3.18 | 3.12 | qfq | 26,879,300 | 85,665,000 | -0.93% |
| 2024-08-28 | 3.23 | 3.27 | 3.21 | 3.21 | 3.15 | qfq | 24,005,315 | 77,725,177 | -1.23% |
| 2024-08-27 | 3.24 | 3.30 | 3.23 | 3.25 | 3.19 | qfq | 30,465,701 | 99,336,144 | 0.31% |
| 2024-08-26 | 3.17 | 3.26 | 3.17 | 3.24 | 3.18 | qfq | 36,798,495 | 118,420,205 | 2.53% |
| 2024-08-23 | 3.20 | 3.21 | 3.14 | 3.16 | 3.10 | qfq | 36,738,800 | 116,267,069 | -2.77% |
| 2024-08-22 | 3.28 | 3.29 | 3.23 | 3.25 | 3.19 | qfq | 21,214,980 | 69,138,199 | -0.91% |
| 2024-08-21 | 3.31 | 3.33 | 3.26 | 3.28 | 3.22 | qfq | 29,232,093 | 96,310,827 | -1.50% |
| 2024-08-20 | 3.40 | 3.40 | 3.32 | 3.33 | 3.27 | qfq | 26,336,800 | 88,319,852 | -2.06% |
| 2024-08-19 | 3.32 | 3.41 | 3.31 | 3.40 | 3.34 | qfq | 39,171,506 | 132,254,496 | 2.41% |
| 2024-08-16 | 3.34 | 3.36 | 3.30 | 3.32 | 3.26 | qfq | 21,609,200 | 72,011,371 | -0.60% |
| 2024-08-15 | 3.32 | 3.37 | 3.30 | 3.34 | 3.28 | qfq | 24,134,010 | 80,433,517 | 0.60% |
| 2024-08-14 | 3.33 | 3.36 | 3.31 | 3.32 | 3.26 | qfq | 29,881,901 | 99,623,544 | -0.90% |
| 2024-08-13 | 3.29 | 3.35 | 3.27 | 3.35 | 3.29 | qfq | 37,029,610 | 122,821,816 | 2.13% |
| 2024-08-12 | 3.24 | 3.29 | 3.23 | 3.28 | 3.22 | qfq | 22,881,500 | 74,630,063 | 0.92% |
| 2024-08-09 | 3.23 | 3.28 | 3.23 | 3.25 | 3.19 | qfq | 24,431,700 | 79,590,606 | 0.93% |
| 2024-08-08 | 3.17 | 3.23 | 3.16 | 3.22 | 3.16 | qfq | 24,729,994 | 79,284,040 | 1.58% |
| 2024-08-07 | 3.16 | 3.19 | 3.13 | 3.17 | 3.11 | qfq | 16,397,450 | 51,910,809 | 0.32% |
| 2024-08-06 | 3.17 | 3.20 | 3.13 | 3.16 | 3.10 | qfq | 22,989,611 | 72,783,023 | -0.63% |
| 2024-08-05 | 3.16 | 3.24 | 3.14 | 3.18 | 3.12 | qfq | 30,000,311 | 95,793,559 | -0.31% |
| 2024-08-02 | 3.19 | 3.23 | 3.17 | 3.19 | 3.13 | qfq | 22,633,300 | 72,429,224 | -0.31% |
| 2024-08-01 | 3.18 | 3.24 | 3.18 | 3.20 | 3.14 | qfq | 26,997,953 | 86,429,418 | 0.63% |
| 2024-07-31 | 3.07 | 3.19 | 3.07 | 3.18 | 3.12 | qfq | 45,400,590 | 142,752,287 | 3.58% |
| 2024-07-30 | 3.05 | 3.08 | 3.03 | 3.07 | 3.02 | qfq | 21,009,501 | 64,258,620 | 0.33% |
| 2024-07-29 | 3.03 | 3.07 | 3.01 | 3.06 | 3.01 | qfq | 21,611,884 | 65,890,254 | 0.99% |
| 2024-07-26 | 2.99 | 3.04 | 2.98 | 3.03 | 2.98 | qfq | 22,011,813 | 66,308,860 | 1.68% |
| 2024-07-25 | 2.98 | 3.01 | 2.97 | 2.98 | 2.93 | qfq | 20,528,700 | 61,293,218 | 0.00% |
| 2024-07-24 | 3.01 | 3.02 | 2.96 | 2.98 | 2.93 | qfq | 23,871,943 | 71,429,616 | -1.00% |
| 2024-07-23 | 3.04 | 3.07 | 3.01 | 3.01 | 2.96 | qfq | 25,120,100 | 76,407,053 | -1.31% |
| 2024-07-22 | 3.04 | 3.06 | 3.02 | 3.05 | 3.00 | qfq | 23,045,300 | 70,013,039 | -0.33% |
| 2024-07-19 | 3.10 | 3.10 | 3.04 | 3.06 | 3.01 | qfq | 29,195,132 | 89,377,048 | -1.92% |
| 2024-07-18 | 3.11 | 3.12 | 3.07 | 3.12 | 3.07 | qfq | 17,090,883 | 52,910,279 | 0.65% |
| 2024-07-17 | 3.11 | 3.14 | 3.09 | 3.10 | 3.05 | qfq | 20,289,600 | 63,162,880 | -0.64% |
| 2024-07-16 | 3.11 | 3.13 | 3.09 | 3.12 | 3.07 | qfq | 16,476,914 | 51,259,927 | 0.00% |
| 2024-07-15 | 3.13 | 3.14 | 3.08 | 3.12 | 3.07 | qfq | 22,795,020 | 71,066,286 | 0.00% |
| 2024-07-12 | 3.09 | 3.17 | 3.07 | 3.12 | 3.07 | qfq | 37,784,690 | 118,118,459 | 0.97% |
| 2024-07-11 | 3.04 | 3.10 | 3.03 | 3.09 | 3.04 | qfq | 28,565,834 | 87,567,958 | 2.66% |
| 2024-07-10 | 3.03 | 3.06 | 3.00 | 3.01 | 2.96 | qfq | 25,618,900 | 77,554,004 | -1.95% |
| 2024-07-09 | 3.08 | 3.09 | 2.95 | 3.07 | 2.98 | qfq | 49,490,814 | 149,867,114 | -0.65% |
| 2024-07-08 | 3.14 | 3.15 | 3.08 | 3.09 | 3.00 | qfq | 22,024,700 | 68,312,260 | -1.59% |
| 2024-07-05 | 3.13 | 3.16 | 3.11 | 3.14 | 3.04 | qfq | 22,124,911 | 69,329,830 | 0.32% |
| 2024-07-04 | 3.18 | 3.19 | 3.12 | 3.13 | 3.03 | qfq | 22,996,601 | 72,652,434 | -1.26% |
| 2024-07-03 | 3.18 | 3.20 | 3.16 | 3.17 | 3.07 | qfq | 24,729,900 | 78,672,703 | 0.00% |
| 2024-07-02 | 3.19 | 3.20 | 3.16 | 3.17 | 3.07 | qfq | 31,946,200 | 101,564,135 | 0.00% |
| 2024-07-01 | 3.12 | 3.18 | 3.11 | 3.17 | 3.07 | qfq | 29,344,662 | 92,640,220 | 1.60% |
| 2024-06-28 | 3.07 | 3.15 | 3.06 | 3.12 | 3.02 | qfq | 30,890,719 | 96,230,176 | 1.96% |
| 2024-06-27 | 3.09 | 3.09 | 3.05 | 3.06 | 2.97 | qfq | 22,711,000 | 69,749,300 | -1.29% |
| 2024-06-26 | 3.07 | 3.11 | 3.02 | 3.10 | 3.00 | qfq | 27,447,600 | 84,008,995 | 0.98% |
| 2024-06-25 | 3.07 | 3.11 | 3.05 | 3.07 | 2.98 | qfq | 25,592,474 | 78,987,757 | 0.33% |
| 2024-06-24 | 3.14 | 3.14 | 3.05 | 3.06 | 2.97 | qfq | 33,893,050 | 104,717,042 | -2.86% |
| 2024-06-21 | 3.12 | 3.17 | 3.09 | 3.15 | 3.05 | qfq | 29,283,801 | 92,098,233 | 0.96% |
| 2024-06-20 | 3.14 | 3.18 | 3.10 | 3.12 | 3.02 | qfq | 27,819,611 | 87,081,867 | -0.95% |
| 2024-06-19 | 3.13 | 3.17 | 3.13 | 3.15 | 3.05 | qfq | 27,505,800 | 86,628,634 | 0.64% |
| 2024-06-18 | 3.09 | 3.14 | 3.08 | 3.13 | 3.03 | qfq | 23,448,001 | 73,012,372 | 1.62% |
| 2024-06-17 | 3.10 | 3.13 | 3.08 | 3.08 | 2.99 | qfq | 22,364,700 | 69,231,324 | -1.28% |
| 2024-06-14 | 3.10 | 3.13 | 3.08 | 3.12 | 3.02 | qfq | 24,439,934 | 75,989,842 | 0.65% |
| 2024-06-13 | 3.13 | 3.14 | 3.09 | 3.10 | 3.00 | qfq | 23,337,100 | 72,522,848 | -1.27% |
| 2024-06-12 | 3.11 | 3.15 | 3.10 | 3.14 | 3.04 | qfq | 25,091,100 | 78,395,168 | 0.64% |
| 2024-06-11 | 3.16 | 3.21 | 3.11 | 3.12 | 3.02 | qfq | 31,023,737 | 97,483,484 | -1.89% |
| 2024-06-07 | 3.15 | 3.19 | 3.14 | 3.18 | 3.08 | qfq | 26,989,780 | 85,498,709 | 1.60% |
| 2024-06-06 | 3.16 | 3.19 | 3.11 | 3.13 | 3.03 | qfq | 44,471,700 | 139,682,647 | -1.26% |
| 2024-06-05 | 3.24 | 3.26 | 3.17 | 3.17 | 3.07 | qfq | 30,475,130 | 97,732,847 | -2.76% |
| 2024-06-04 | 3.19 | 3.26 | 3.17 | 3.26 | 3.16 | qfq | 41,024,700 | 131,829,791 | 1.24% |
| 2024-06-03 | 3.27 | 3.27 | 3.19 | 3.22 | 3.12 | qfq | 41,976,849 | 135,504,723 | -1.83% |
| 2024-05-31 | 3.30 | 3.32 | 3.26 | 3.28 | 3.18 | qfq | 33,342,521 | 109,565,998 | -1.20% |
| 2024-05-30 | 3.35 | 3.37 | 3.30 | 3.32 | 3.22 | qfq | 32,487,062 | 108,138,189 | -1.19% |
| 2024-05-29 | 3.37 | 3.40 | 3.35 | 3.36 | 3.26 | qfq | 22,954,500 | 77,444,105 | -0.30% |
| 2024-05-28 | 3.39 | 3.42 | 3.35 | 3.37 | 3.27 | qfq | 27,520,615 | 93,391,038 | -0.88% |
| 2024-05-27 | 3.36 | 3.42 | 3.36 | 3.40 | 3.30 | qfq | 30,549,906 | 103,584,439 | 1.19% |
| 2024-05-24 | 3.34 | 3.40 | 3.34 | 3.36 | 3.26 | qfq | 28,233,330 | 95,348,619 | 0.30% |
| 2024-05-23 | 3.44 | 3.44 | 3.33 | 3.35 | 3.25 | qfq | 47,426,507 | 159,908,415 | -2.62% |
| 2024-05-22 | 3.48 | 3.50 | 3.43 | 3.44 | 3.33 | qfq | 42,442,747 | 146,819,728 | -1.15% |
| 2024-05-21 | 3.53 | 3.55 | 3.46 | 3.48 | 3.37 | qfq | 45,135,088 | 157,480,927 | -1.97% |
| 2024-05-20 | 3.48 | 3.59 | 3.47 | 3.55 | 3.44 | qfq | 73,102,614 | 257,529,502 | 2.60% |
| 2024-05-17 | 3.45 | 3.48 | 3.41 | 3.46 | 3.35 | qfq | 39,311,521 | 135,301,673 | 0.29% |
| 2024-05-16 | 3.46 | 3.49 | 3.43 | 3.45 | 3.34 | qfq | 35,409,327 | 122,550,404 | -0.58% |
| 2024-05-15 | 3.51 | 3.54 | 3.46 | 3.47 | 3.36 | qfq | 36,319,220 | 126,750,484 | -1.14% |
| 2024-05-14 | 3.49 | 3.54 | 3.46 | 3.51 | 3.40 | qfq | 49,229,299 | 172,485,076 | 1.15% |
| 2024-05-13 | 3.42 | 3.56 | 3.38 | 3.47 | 3.36 | qfq | 67,959,869 | 235,841,358 | 1.17% |
| 2024-05-10 | 3.42 | 3.47 | 3.41 | 3.43 | 3.32 | qfq | 46,924,214 | 161,205,365 | 0.59% |
| 2024-05-09 | 3.33 | 3.43 | 3.32 | 3.41 | 3.31 | qfq | 57,049,983 | 193,936,657 | 2.40% |
| 2024-05-08 | 3.39 | 3.41 | 3.31 | 3.33 | 3.23 | qfq | 48,741,968 | 163,708,993 | -2.35% |
| 2024-05-07 | 3.44 | 3.46 | 3.39 | 3.41 | 3.31 | qfq | 43,210,485 | 147,659,297 | -1.16% |
| 2024-05-06 | 3.37 | 3.45 | 3.36 | 3.45 | 3.34 | qfq | 66,132,288 | 225,401,622 | 2.07% |
| 2024-04-30 | 3.38 | 3.43 | 3.35 | 3.38 | 3.28 | qfq | 55,697,661 | 188,512,177 | -0.29% |
| 2024-04-29 | 3.36 | 3.41 | 3.35 | 3.39 | 3.29 | qfq | 67,694,543 | 228,610,416 | 1.19% |
| 2024-04-26 | 3.36 | 3.38 | 3.29 | 3.35 | 3.25 | qfq | 67,134,428 | 223,427,025 | -0.59% |
| 2024-04-25 | 3.35 | 3.37 | 3.33 | 3.37 | 3.27 | qfq | 37,426,550 | 125,463,129 | 0.00% |
| 2024-04-24 | 3.37 | 3.40 | 3.33 | 3.37 | 3.27 | qfq | 44,649,666 | 149,697,826 | 0.00% |
| 2024-04-23 | 3.42 | 3.43 | 3.32 | 3.37 | 3.27 | qfq | 64,720,302 | 218,271,517 | -2.32% |
| 2024-04-22 | 3.49 | 3.53 | 3.40 | 3.45 | 3.34 | qfq | 112,612,114 | 389,314,222 | -2.82% |
| 2024-04-19 | 3.38 | 3.60 | 3.38 | 3.55 | 3.44 | qfq | 156,276,420 | 551,011,961 | 4.72% |
| 2024-04-18 | 3.45 | 3.46 | 3.38 | 3.39 | 3.29 | qfq | 83,667,745 | 285,409,954 | -2.87% |
| 2024-04-17 | 3.35 | 3.49 | 3.33 | 3.49 | 3.38 | qfq | 105,031,022 | 359,326,637 | 1.45% |
| 2024-04-16 | 3.50 | 3.67 | 3.40 | 3.44 | 3.33 | qfq | 166,933,861 | 590,020,160 | -1.15% |
| 2024-04-15 | 3.34 | 3.50 | 3.25 | 3.48 | 3.37 | qfq | 111,443,034 | 380,667,677 | 3.88% |
| 2024-04-12 | 3.40 | 3.41 | 3.33 | 3.35 | 3.25 | qfq | 54,196,646 | 182,451,323 | -2.05% |
| 2024-04-11 | 3.34 | 3.46 | 3.33 | 3.42 | 3.31 | qfq | 47,129,339 | 160,913,952 | 2.09% |
| 2024-04-10 | 3.35 | 3.40 | 3.32 | 3.35 | 3.25 | qfq | 43,344,364 | 145,620,436 | -0.59% |
| 2024-04-09 | 3.39 | 3.43 | 3.34 | 3.37 | 3.27 | qfq | 48,056,043 | 161,937,198 | -0.30% |
| 2024-04-08 | 3.39 | 3.48 | 3.34 | 3.38 | 3.28 | qfq | 73,484,576 | 250,723,693 | -0.88% |
| 2024-04-03 | 3.38 | 3.45 | 3.33 | 3.41 | 3.31 | qfq | 86,406,073 | 294,228,924 | 1.19% |
| 2024-04-02 | 3.27 | 3.39 | 3.27 | 3.37 | 3.27 | qfq | 82,275,325 | 276,027,476 | 3.06% |
| 2024-04-01 | 3.32 | 3.34 | 3.25 | 3.27 | 3.17 | qfq | 64,362,819 | 211,086,642 | -1.21% |
| 2024-03-29 | 3.14 | 3.31 | 3.12 | 3.31 | 3.21 | qfq | 97,874,572 | 317,801,031 | 6.09% |
| 2024-03-28 | 3.09 | 3.15 | 3.07 | 3.12 | 3.02 | qfq | 31,353,219 | 97,591,269 | 1.30% |
| 2024-03-27 | 3.11 | 3.14 | 3.08 | 3.08 | 2.99 | qfq | 25,797,220 | 79,986,329 | -1.60% |
| 2024-03-26 | 3.15 | 3.16 | 3.08 | 3.13 | 3.03 | qfq | 37,009,958 | 115,426,465 | -0.95% |
| 2024-03-25 | 3.15 | 3.23 | 3.14 | 3.16 | 3.06 | qfq | 36,599,786 | 116,619,129 | 0.00% |
| 2024-03-22 | 3.21 | 3.22 | 3.14 | 3.16 | 3.06 | qfq | 39,295,476 | 124,384,692 | -1.86% |
| 2024-03-21 | 3.23 | 3.25 | 3.20 | 3.22 | 3.12 | qfq | 29,464,800 | 94,911,577 | -0.62% |
| 2024-03-20 | 3.18 | 3.26 | 3.16 | 3.24 | 3.14 | qfq | 49,852,328 | 160,526,827 | 1.89% |
| 2024-03-19 | 3.23 | 3.24 | 3.17 | 3.18 | 3.08 | qfq | 38,317,900 | 122,858,783 | -1.55% |
| 2024-03-18 | 3.20 | 3.23 | 3.19 | 3.23 | 3.13 | qfq | 39,627,186 | 127,332,546 | 0.94% |
| 2024-03-15 | 3.17 | 3.20 | 3.14 | 3.20 | 3.10 | qfq | 41,665,229 | 132,219,430 | 0.95% |
| 2024-03-14 | 3.16 | 3.22 | 3.14 | 3.17 | 3.07 | qfq | 46,132,000 | 147,072,735 | 0.32% |
| 2024-03-13 | 3.18 | 3.19 | 3.12 | 3.16 | 3.06 | qfq | 45,450,100 | 143,366,730 | -1.25% |
| 2024-03-12 | 3.23 | 3.23 | 3.16 | 3.20 | 3.10 | qfq | 48,357,053 | 154,314,264 | -1.23% |
| 2024-03-11 | 3.26 | 3.29 | 3.20 | 3.24 | 3.14 | qfq | 48,449,868 | 156,672,629 | -0.31% |
| 2024-03-08 | 3.20 | 3.26 | 3.16 | 3.25 | 3.15 | qfq | 43,412,440 | 139,662,104 | 1.56% |
| 2024-03-07 | 3.18 | 3.26 | 3.17 | 3.20 | 3.10 | qfq | 41,064,725 | 132,221,096 | 0.63% |
| 2024-03-06 | 3.16 | 3.20 | 3.15 | 3.18 | 3.08 | qfq | 26,244,164 | 83,496,185 | 0.63% |
| 2024-03-05 | 3.20 | 3.22 | 3.15 | 3.16 | 3.06 | qfq | 33,909,138 | 107,806,367 | -1.56% |
| 2024-03-04 | 3.23 | 3.23 | 3.17 | 3.21 | 3.11 | qfq | 45,257,197 | 144,766,914 | -0.62% |
| 2024-03-01 | 3.22 | 3.28 | 3.20 | 3.23 | 3.13 | qfq | 47,836,201 | 154,788,335 | 0.31% |
| 2024-02-29 | 3.13 | 3.22 | 3.13 | 3.22 | 3.12 | qfq | 51,632,107 | 164,593,979 | 1.58% |
| 2024-02-28 | 3.17 | 3.27 | 3.16 | 3.17 | 3.07 | qfq | 78,496,794 | 252,199,053 | -0.63% |
| 2024-02-27 | 3.14 | 3.19 | 3.12 | 3.19 | 3.09 | qfq | 43,041,739 | 136,393,146 | 1.27% |
| 2024-02-26 | 3.19 | 3.21 | 3.14 | 3.15 | 3.05 | qfq | 51,648,643 | 163,757,210 | -1.25% |
| 2024-02-23 | 3.20 | 3.22 | 3.14 | 3.19 | 3.09 | qfq | 49,852,346 | 158,069,434 | 0.00% |
| 2024-02-22 | 3.14 | 3.19 | 3.12 | 3.19 | 3.09 | qfq | 47,791,465 | 151,315,500 | 0.95% |
| 2024-02-21 | 3.11 | 3.22 | 3.08 | 3.16 | 3.06 | qfq | 66,315,523 | 210,295,108 | 1.28% |
| 2024-02-20 | 3.13 | 3.15 | 3.08 | 3.12 | 3.02 | qfq | 50,316,800 | 156,697,641 | -0.95% |
| 2024-02-19 | 3.17 | 3.19 | 3.08 | 3.15 | 3.05 | qfq | 63,078,672 | 196,895,023 | 1.29% |
| 2024-02-08 | 3.09 | 3.23 | 3.08 | 3.11 | 3.01 | qfq | 89,540,271 | 283,720,031 | 1.30% |
| 2024-02-07 | 2.92 | 3.09 | 2.91 | 3.07 | 2.98 | qfq | 86,644,796 | 261,877,986 | 4.78% |
| 2024-02-06 | 2.66 | 2.94 | 2.63 | 2.93 | 2.84 | qfq | 90,917,444 | 254,093,674 | 8.12% |
| 2024-02-05 | 2.90 | 2.91 | 2.63 | 2.71 | 2.63 | qfq | 99,608,059 | 273,380,894 | -6.87% |
| 2024-02-02 | 2.98 | 3.07 | 2.82 | 2.91 | 2.82 | qfq | 80,652,071 | 238,108,231 | -3.32% |
| 2024-02-01 | 3.06 | 3.10 | 2.98 | 3.01 | 2.92 | qfq | 91,368,097 | 277,100,192 | -3.53% |
| 2024-01-31 | 3.14 | 3.24 | 3.06 | 3.12 | 3.02 | qfq | 88,143,918 | 277,245,123 | -1.58% |
| 2024-01-30 | 3.20 | 3.29 | 3.15 | 3.17 | 3.07 | qfq | 136,217,489 | 439,017,211 | -3.06% |
| 2024-01-29 | 3.16 | 3.47 | 3.14 | 3.27 | 3.17 | qfq | 206,813,947 | 687,609,602 | 3.81% |
| 2024-01-26 | 3.15 | 3.21 | 3.09 | 3.15 | 3.05 | qfq | 90,123,018 | 283,301,568 | 0.64% |
| 2024-01-25 | 2.92 | 3.15 | 2.91 | 3.13 | 3.03 | qfq | 94,094,809 | 288,031,739 | 7.19% |
| 2024-01-24 | 2.80 | 2.93 | 2.77 | 2.92 | 2.83 | qfq | 40,887,200 | 116,392,649 | 4.66% |
| 2024-01-23 | 2.70 | 2.80 | 2.66 | 2.79 | 2.70 | qfq | 31,174,634 | 85,798,922 | 2.95% |
| 2024-01-22 | 2.85 | 2.86 | 2.70 | 2.71 | 2.63 | qfq | 29,331,070 | 81,654,711 | -5.24% |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.86 | 2.77 | qfq | 20,773,500 | 59,508,101 | 0.00% |
| 2024-01-18 | 2.88 | 2.89 | 2.76 | 2.86 | 2.77 | qfq | 43,980,952 | 123,710,659 | -1.04% |
| 2024-01-17 | 2.95 | 2.96 | 2.89 | 2.89 | 2.80 | qfq | 22,057,300 | 64,585,628 | -2.69% |
| 2024-01-16 | 3.00 | 3.01 | 2.93 | 2.97 | 2.88 | qfq | 27,037,300 | 80,030,782 | -1.33% |
| 2024-01-15 | 2.98 | 3.02 | 2.95 | 3.01 | 2.92 | qfq | 20,482,400 | 61,305,477 | 0.67% |
| 2024-01-12 | 2.96 | 3.03 | 2.96 | 2.99 | 2.90 | qfq | 25,938,741 | 77,727,486 | 0.67% |
| 2024-01-11 | 2.97 | 2.99 | 2.93 | 2.97 | 2.88 | qfq | 22,452,750 | 66,455,863 | 0.34% |
| 2024-01-10 | 2.99 | 3.00 | 2.95 | 2.96 | 2.87 | qfq | 18,113,680 | 53,876,139 | -1.00% |
| 2024-01-09 | 2.99 | 3.03 | 2.98 | 2.99 | 2.90 | qfq | 19,612,495 | 58,799,482 | -0.66% |
| 2024-01-08 | 3.09 | 3.09 | 3.00 | 3.01 | 2.92 | qfq | 22,686,598 | 68,710,641 | -2.27% |
| 2024-01-05 | 3.09 | 3.13 | 3.06 | 3.08 | 2.99 | qfq | 30,981,851 | 96,017,802 | -0.65% |
| 2024-01-04 | 3.10 | 3.13 | 3.08 | 3.10 | 3.00 | qfq | 24,733,322 | 76,608,028 | 0.32% |
| 2024-01-03 | 3.04 | 3.10 | 3.03 | 3.09 | 3.00 | qfq | 28,326,800 | 87,278,558 | 1.31% |
| 2024-01-02 | 3.03 | 3.08 | 3.03 | 3.05 | 2.96 | qfq | 25,035,404 | 76,500,425 | 0.66% |
| 2023-12-29 | 3.03 | 3.05 | 3.02 | 3.03 | 2.94 | qfq | 24,202,876 | 73,343,117 | -0.33% |
| 2023-12-28 | 2.99 | 3.05 | 2.98 | 3.04 | 2.95 | qfq | 23,251,559 | 70,217,844 | 1.33% |
| 2023-12-27 | 2.97 | 3.02 | 2.96 | 3.00 | 2.91 | qfq | 22,775,840 | 68,014,221 | 1.01% |
| 2023-12-26 | 2.97 | 3.00 | 2.96 | 2.97 | 2.88 | qfq | 21,329,850 | 63,562,014 | 0.00% |
| 2023-12-25 | 3.00 | 3.00 | 2.95 | 2.97 | 2.88 | qfq | 20,061,146 | 59,680,376 | -1.00% |
| 2023-12-22 | 3.02 | 3.04 | 2.98 | 3.00 | 2.91 | qfq | 24,347,800 | 73,211,012 | -0.66% |
| 2023-12-21 | 3.01 | 3.03 | 2.97 | 3.02 | 2.93 | qfq | 23,144,479 | 69,543,550 | 0.33% |
| 2023-12-20 | 3.03 | 3.09 | 3.01 | 3.01 | 2.92 | qfq | 25,337,865 | 77,184,519 | -0.66% |
| 2023-12-19 | 3.06 | 3.07 | 3.01 | 3.03 | 2.94 | qfq | 20,068,440 | 60,982,156 | -0.98% |
| 2023-12-18 | 3.10 | 3.10 | 3.05 | 3.06 | 2.97 | qfq | 19,455,500 | 59,760,271 | -1.29% |
| 2023-12-15 | 3.13 | 3.14 | 3.09 | 3.10 | 3.00 | qfq | 15,151,956 | 47,220,404 | -0.32% |
| 2023-12-14 | 3.13 | 3.15 | 3.10 | 3.11 | 3.01 | qfq | 15,469,700 | 48,383,568 | 0.00% |
| 2023-12-13 | 3.15 | 3.16 | 3.11 | 3.11 | 3.01 | qfq | 17,716,190 | 55,522,838 | -1.58% |
| 2023-12-12 | 3.14 | 3.17 | 3.11 | 3.16 | 3.06 | qfq | 20,227,600 | 63,405,372 | 0.32% |
| 2023-12-11 | 3.09 | 3.15 | 3.04 | 3.15 | 3.05 | qfq | 31,316,805 | 97,032,091 | 1.61% |
| 2023-12-08 | 3.12 | 3.15 | 3.10 | 3.10 | 3.00 | qfq | 21,888,668 | 68,347,964 | -0.64% |
| 2023-12-07 | 3.11 | 3.13 | 3.10 | 3.12 | 3.02 | qfq | 20,472,076 | 63,843,123 | 0.00% |
| 2023-12-06 | 3.14 | 3.15 | 3.10 | 3.12 | 3.02 | qfq | 26,398,700 | 82,428,325 | -0.95% |
| 2023-12-05 | 3.24 | 3.25 | 3.14 | 3.15 | 3.05 | qfq | 36,981,059 | 117,788,375 | -3.08% |
| 2023-12-04 | 3.23 | 3.27 | 3.22 | 3.25 | 3.15 | qfq | 30,550,709 | 99,398,242 | 0.62% |
| 2023-12-01 | 3.18 | 3.24 | 3.16 | 3.23 | 3.13 | qfq | 32,472,874 | 104,179,938 | 1.57% |
| 2023-11-30 | 3.19 | 3.24 | 3.17 | 3.18 | 3.08 | qfq | 28,507,243 | 91,241,602 | -0.31% |
| 2023-11-29 | 3.22 | 3.22 | 3.17 | 3.19 | 3.09 | qfq | 22,176,200 | 70,781,290 | -0.62% |
| 2023-11-28 | 3.23 | 3.23 | 3.20 | 3.21 | 3.11 | qfq | 19,356,818 | 62,193,947 | -0.93% |
| 2023-11-27 | 3.24 | 3.25 | 3.19 | 3.24 | 3.14 | qfq | 33,652,494 | 108,215,737 | 0.00% |
| 2023-11-24 | 3.28 | 3.29 | 3.24 | 3.24 | 3.14 | qfq | 24,239,330 | 78,951,611 | -0.92% |
| 2023-11-23 | 3.25 | 3.28 | 3.24 | 3.27 | 3.17 | qfq | 21,708,341 | 70,812,897 | 0.31% |
| 2023-11-22 | 3.31 | 3.32 | 3.26 | 3.26 | 3.16 | qfq | 31,789,211 | 104,330,733 | -1.81% |
| 2023-11-21 | 3.31 | 3.37 | 3.30 | 3.32 | 3.22 | qfq | 37,995,583 | 127,110,883 | 0.61% |
| 2023-11-20 | 3.30 | 3.31 | 3.28 | 3.30 | 3.20 | qfq | 20,844,092 | 68,685,428 | 0.30% |
| 2023-11-17 | 3.31 | 3.31 | 3.27 | 3.29 | 3.19 | qfq | 22,465,618 | 73,824,035 | -0.90% |
| 2023-11-16 | 3.33 | 3.37 | 3.32 | 3.32 | 3.22 | qfq | 26,053,413 | 87,034,752 | -0.60% |
| 2023-11-15 | 3.35 | 3.35 | 3.32 | 3.34 | 3.24 | qfq | 25,160,038 | 84,038,026 | 0.30% |
| 2023-11-14 | 3.34 | 3.35 | 3.31 | 3.33 | 3.23 | qfq | 23,613,936 | 78,654,040 | 0.00% |
| 2023-11-13 | 3.28 | 3.34 | 3.28 | 3.33 | 3.23 | qfq | 37,709,883 | 124,784,539 | 1.22% |
| 2023-11-10 | 3.31 | 3.32 | 3.25 | 3.29 | 3.19 | qfq | 41,529,492 | 136,041,801 | -0.60% |
| 2023-11-09 | 3.31 | 3.34 | 3.30 | 3.31 | 3.21 | qfq | 21,240,468 | 70,477,315 | -0.30% |
| 2023-11-08 | 3.37 | 3.37 | 3.30 | 3.32 | 3.22 | qfq | 35,338,699 | 117,551,434 | -1.78% |
| 2023-11-07 | 3.37 | 3.39 | 3.34 | 3.38 | 3.28 | qfq | 26,702,950 | 89,838,049 | 0.30% |
| 2023-11-06 | 3.34 | 3.37 | 3.33 | 3.37 | 3.27 | qfq | 27,020,305 | 90,565,158 | 0.90% |
| 2023-11-03 | 3.36 | 3.37 | 3.33 | 3.34 | 3.24 | qfq | 25,846,428 | 86,540,209 | -0.30% |
| 2023-11-02 | 3.34 | 3.39 | 3.34 | 3.35 | 3.25 | qfq | 30,129,368 | 101,260,489 | 0.00% |
| 2023-11-01 | 3.37 | 3.37 | 3.32 | 3.35 | 3.25 | qfq | 29,821,300 | 99,755,106 | 0.30% |
| 2023-10-31 | 3.38 | 3.38 | 3.31 | 3.34 | 3.24 | qfq | 39,399,370 | 131,645,485 | -1.18% |
| 2023-10-30 | 3.42 | 3.44 | 3.37 | 3.38 | 3.28 | qfq | 35,150,070 | 119,181,943 | -1.46% |
| 2023-10-27 | 3.41 | 3.45 | 3.38 | 3.43 | 3.32 | qfq | 25,328,277 | 86,656,978 | 0.00% |
| 2023-10-26 | 3.42 | 3.44 | 3.37 | 3.43 | 3.32 | qfq | 23,964,288 | 81,545,404 | 0.59% |
| 2023-10-25 | 3.41 | 3.48 | 3.40 | 3.41 | 3.31 | qfq | 25,272,180 | 86,805,757 | 0.00% |
| 2023-10-24 | 3.37 | 3.43 | 3.35 | 3.41 | 3.31 | qfq | 28,596,159 | 97,151,161 | 1.19% |
| 2023-10-23 | 3.44 | 3.45 | 3.35 | 3.37 | 3.27 | qfq | 33,447,303 | 113,571,512 | -3.16% |
| 2023-10-20 | 3.47 | 3.52 | 3.45 | 3.48 | 3.37 | qfq | 26,202,373 | 91,265,515 | 0.29% |
| 2023-10-19 | 3.59 | 3.60 | 3.45 | 3.47 | 3.36 | qfq | 48,268,915 | 168,794,763 | -3.61% |
| 2023-10-18 | 3.71 | 3.74 | 3.60 | 3.60 | 3.49 | qfq | 34,981,441 | 127,704,131 | -3.23% |
| 2023-10-17 | 3.62 | 3.72 | 3.61 | 3.72 | 3.61 | qfq | 51,741,044 | 190,447,525 | 1.36% |
| 2023-10-16 | 3.59 | 3.69 | 3.59 | 3.67 | 3.56 | qfq | 66,828,411 | 244,169,700 | 3.09% |
| 2023-10-13 | 3.60 | 3.60 | 3.54 | 3.56 | 3.45 | qfq | 24,020,600 | 85,506,408 | -1.39% |
| 2023-10-12 | 3.55 | 3.64 | 3.54 | 3.61 | 3.50 | qfq | 40,393,153 | 145,356,642 | 1.98% |
| 2023-10-11 | 3.71 | 3.71 | 3.52 | 3.54 | 3.43 | qfq | 59,053,112 | 211,948,221 | -3.80% |
| 2023-10-10 | 3.77 | 3.85 | 3.66 | 3.68 | 3.57 | qfq | 57,011,157 | 213,251,076 | -2.13% |
| 2023-10-09 | 3.82 | 3.83 | 3.73 | 3.76 | 3.64 | qfq | 39,998,999 | 150,669,055 | -2.59% |
| 2023-09-28 | 3.89 | 3.92 | 3.83 | 3.86 | 3.74 | qfq | 39,762,039 | 153,589,693 | 1.05% |
| 2023-09-27 | 3.75 | 3.88 | 3.75 | 3.82 | 3.70 | qfq | 37,530,286 | 143,632,983 | 1.87% |
| 2023-09-26 | 3.77 | 3.81 | 3.75 | 3.75 | 3.63 | qfq | 22,273,895 | 84,067,487 | -0.53% |
| 2023-09-25 | 3.82 | 3.86 | 3.76 | 3.77 | 3.65 | qfq | 24,119,460 | 91,703,741 | -1.57% |
| 2023-09-22 | 3.81 | 3.84 | 3.77 | 3.83 | 3.71 | qfq | 22,800,591 | 87,013,292 | 1.06% |
| 2023-09-21 | 3.81 | 3.85 | 3.78 | 3.79 | 3.67 | qfq | 19,426,523 | 73,901,439 | -0.52% |
| 2023-09-20 | 3.85 | 3.86 | 3.81 | 3.81 | 3.69 | qfq | 18,489,264 | 70,799,237 | -1.55% |
| 2023-09-19 | 3.85 | 3.89 | 3.83 | 3.87 | 3.75 | qfq | 28,184,678 | 108,966,452 | 0.52% |
| 2023-09-18 | 3.90 | 3.91 | 3.81 | 3.85 | 3.73 | qfq | 34,128,441 | 131,144,314 | -1.28% |
| 2023-09-15 | 3.90 | 3.98 | 3.89 | 3.90 | 3.78 | qfq | 50,941,845 | 200,486,077 | 0.52% |
| 2023-09-14 | 3.83 | 3.90 | 3.82 | 3.88 | 3.76 | qfq | 32,696,403 | 126,517,607 | 1.04% |
| 2023-09-13 | 3.85 | 3.90 | 3.81 | 3.84 | 3.72 | qfq | 32,646,422 | 125,967,944 | 0.00% |
| 2023-09-12 | 3.85 | 3.86 | 3.82 | 3.84 | 3.72 | qfq | 16,984,700 | 65,178,651 | -0.26% |
| 2023-09-11 | 3.80 | 3.89 | 3.77 | 3.85 | 3.73 | qfq | 31,876,837 | 122,497,139 | 1.85% |
| 2023-09-08 | 3.79 | 3.80 | 3.73 | 3.78 | 3.66 | qfq | 23,239,782 | 87,527,700 | -0.79% |
| 2023-09-07 | 3.83 | 3.86 | 3.80 | 3.81 | 3.69 | qfq | 32,315,810 | 123,693,839 | -0.78% |
| 2023-09-06 | 3.84 | 3.89 | 3.83 | 3.84 | 3.72 | qfq | 38,344,509 | 147,599,152 | 0.26% |
| 2023-09-05 | 3.88 | 3.90 | 3.81 | 3.83 | 3.71 | qfq | 37,221,300 | 142,698,690 | -1.54% |
| 2023-09-04 | 3.80 | 3.91 | 3.80 | 3.89 | 3.77 | qfq | 58,566,900 | 226,798,951 | 3.46% |
| 2023-09-01 | 3.67 | 3.77 | 3.65 | 3.76 | 3.64 | qfq | 46,043,666 | 171,902,166 | 3.01% |
| 2023-08-31 | 3.73 | 3.73 | 3.63 | 3.65 | 3.54 | qfq | 37,879,197 | 138,825,785 | -1.88% |
| 2023-08-30 | 3.82 | 3.83 | 3.71 | 3.72 | 3.61 | qfq | 43,876,636 | 164,314,564 | -2.36% |
| 2023-08-29 | 3.80 | 3.84 | 3.78 | 3.81 | 3.69 | qfq | 38,177,685 | 145,444,242 | 0.53% |
| 2023-08-28 | 3.94 | 3.95 | 3.77 | 3.79 | 3.67 | qfq | 58,018,850 | 222,258,277 | 2.43% |
| 2023-08-25 | 3.73 | 3.79 | 3.66 | 3.70 | 3.59 | qfq | 39,520,000 | 146,793,420 | -0.80% |
| 2023-08-24 | 3.83 | 3.86 | 3.72 | 3.73 | 3.62 | qfq | 42,995,074 | 162,262,795 | -2.61% |
| 2023-08-23 | 3.85 | 3.89 | 3.83 | 3.83 | 3.71 | qfq | 20,142,200 | 77,683,203 | -1.03% |
| 2023-08-22 | 3.77 | 3.89 | 3.77 | 3.87 | 3.75 | qfq | 35,670,972 | 137,199,361 | 1.84% |
| 2023-08-21 | 3.82 | 3.87 | 3.79 | 3.80 | 3.68 | qfq | 27,127,600 | 103,697,214 | -0.52% |
| 2023-08-18 | 3.87 | 3.92 | 3.82 | 3.82 | 3.70 | qfq | 26,693,805 | 103,435,649 | -1.29% |
| 2023-08-17 | 3.84 | 3.88 | 3.75 | 3.87 | 3.75 | qfq | 30,408,349 | 116,127,334 | 0.52% |
| 2023-08-16 | 3.91 | 3.91 | 3.84 | 3.85 | 3.73 | qfq | 28,678,623 | 110,883,866 | -2.04% |
| 2023-08-15 | 3.94 | 3.97 | 3.88 | 3.93 | 3.81 | qfq | 24,480,873 | 96,264,554 | -0.76% |
| 2023-08-14 | 3.88 | 3.97 | 3.84 | 3.96 | 3.84 | qfq | 38,593,877 | 150,562,701 | 1.80% |
| 2023-08-11 | 4.09 | 4.09 | 3.88 | 3.89 | 3.77 | qfq | 68,195,008 | 269,760,148 | -4.89% |
| 2023-08-10 | 3.95 | 4.10 | 3.94 | 4.09 | 3.96 | qfq | 61,188,627 | 247,499,660 | 4.07% |
| 2023-08-09 | 4.04 | 4.04 | 3.93 | 3.93 | 3.81 | qfq | 41,205,472 | 162,828,550 | -2.48% |
| 2023-08-08 | 4.03 | 4.06 | 4.01 | 4.03 | 3.91 | qfq | 20,620,630 | 83,130,418 | -0.49% |
| 2023-08-07 | 4.10 | 4.12 | 4.03 | 4.05 | 3.93 | qfq | 31,833,512 | 129,093,168 | -1.22% |
| 2023-08-04 | 4.11 | 4.17 | 4.08 | 4.10 | 3.97 | qfq | 41,350,430 | 170,358,754 | 0.24% |
| 2023-08-03 | 4.05 | 4.10 | 4.03 | 4.09 | 3.96 | qfq | 21,609,675 | 87,918,808 | 0.25% |
| 2023-08-02 | 4.16 | 4.17 | 4.06 | 4.08 | 3.95 | qfq | 33,428,463 | 137,109,239 | -1.92% |
| 2023-08-01 | 4.14 | 4.21 | 4.11 | 4.16 | 4.03 | qfq | 45,932,714 | 191,144,290 | 0.97% |
| 2023-07-31 | 4.04 | 4.13 | 4.01 | 4.12 | 3.99 | qfq | 51,172,724 | 209,743,279 | 1.98% |
| 2023-07-28 | 3.95 | 4.05 | 3.93 | 4.04 | 3.92 | qfq | 32,271,214 | 129,121,333 | 1.51% |
| 2023-07-27 | 4.00 | 4.04 | 3.96 | 3.98 | 3.86 | qfq | 22,918,614 | 91,598,617 | -0.25% |
| 2023-07-26 | 4.06 | 4.07 | 3.98 | 3.99 | 3.87 | qfq | 28,855,603 | 115,775,340 | -2.21% |
| 2023-07-25 | 4.07 | 4.11 | 4.05 | 4.08 | 3.95 | qfq | 25,157,857 | 102,559,610 | 1.49% |
| 2023-07-24 | 3.96 | 4.07 | 3.95 | 4.02 | 3.90 | qfq | 25,575,389 | 102,911,204 | 1.01% |
| 2023-07-21 | 4.03 | 4.04 | 3.96 | 3.98 | 3.86 | qfq | 27,727,231 | 110,545,807 | -1.00% |
| 2023-07-20 | 4.08 | 4.11 | 4.01 | 4.02 | 3.90 | qfq | 26,566,462 | 107,512,247 | -1.95% |
| 2023-07-19 | 4.09 | 4.12 | 4.05 | 4.10 | 3.97 | qfq | 22,471,947 | 91,830,837 | 0.24% |
| 2023-07-18 | 4.13 | 4.13 | 4.07 | 4.09 | 3.96 | qfq | 27,048,669 | 110,666,228 | -1.45% |
| 2023-07-17 | 4.19 | 4.20 | 4.07 | 4.15 | 4.02 | qfq | 41,190,695 | 169,919,002 | -1.43% |