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
精工钢构600496.SH
最近收盘价3.192026-07-17
最近交易日2026-07-17
成交量（股）32,689,620
成交额（元）105,767,829
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.06 | — | — | — | 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 | 3.24 | 3.29 | 3.18 | 3.19 | 3.19 | qfq | 32,689,620 | 105,767,829 | -1.54% |
| 2026-07-16 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 21,201,714 | 68,751,291 | -0.31% |
| 2026-07-15 | 3.15 | 3.26 | 3.14 | 3.25 | 3.25 | qfq | 25,399,300 | 81,920,581 | 2.52% |
| 2026-07-14 | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 25,558,717 | 80,209,445 | 2.26% |
| 2026-07-13 | 3.21 | 3.22 | 3.06 | 3.10 | 3.10 | qfq | 31,438,849 | 98,274,907 | -3.73% |
| 2026-07-10 | 3.18 | 3.25 | 3.09 | 3.22 | 3.22 | qfq | 37,314,817 | 118,588,967 | 1.26% |
| 2026-07-09 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 20,634,601 | 65,395,321 | 0.00% |
| 2026-07-08 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 18,900,800 | 60,103,798 | -0.63% |
| 2026-07-07 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 22,822,000 | 73,475,567 | -3.03% |
| 2026-07-06 | 3.28 | 3.32 | 3.23 | 3.30 | 3.30 | qfq | 27,322,400 | 89,460,254 | 0.61% |
| 2026-07-03 | 3.21 | 3.39 | 3.21 | 3.28 | 3.28 | qfq | 41,077,500 | 135,418,162 | 2.18% |
| 2026-07-02 | 3.12 | 3.26 | 3.12 | 3.21 | 3.21 | qfq | 48,890,090 | 155,405,653 | 2.88% |
| 2026-07-01 | 3.10 | 3.19 | 3.07 | 3.12 | 3.12 | qfq | 41,753,225 | 130,500,734 | 0.65% |
| 2026-06-30 | 3.21 | 3.21 | 3.05 | 3.10 | 3.10 | qfq | 34,890,821 | 107,852,154 | -3.13% |
| 2026-06-29 | 3.19 | 3.24 | 3.06 | 3.20 | 3.20 | qfq | 28,983,731 | 91,799,109 | 0.63% |
| 2026-06-26 | 3.19 | 3.25 | 3.16 | 3.18 | 3.18 | qfq | 30,455,952 | 97,766,782 | -0.31% |
| 2026-06-25 | 3.21 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 27,566,569 | 87,969,001 | -0.62% |
| 2026-06-24 | 3.35 | 3.38 | 3.19 | 3.21 | 3.21 | qfq | 44,517,720 | 144,784,824 | -4.46% |
| 2026-06-23 | 3.40 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 26,202,014 | 88,833,686 | -0.88% |
| 2026-06-22 | 3.35 | 3.41 | 3.28 | 3.39 | 3.39 | qfq | 25,921,461 | 86,790,347 | 0.89% |
| 2026-06-18 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 21,594,000 | 72,878,104 | -2.61% |
| 2026-06-17 | 3.49 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 24,917,420 | 85,520,538 | -0.86% |
| 2026-06-16 | 3.60 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 34,746,906 | 122,477,857 | -3.60% |
| 2026-06-15 | 3.68 | 3.70 | 3.58 | 3.61 | 3.61 | qfq | 26,535,001 | 96,401,056 | -5.99% |
| 2026-06-12 | 3.78 | 3.87 | 3.77 | 3.84 | 3.62 | qfq | 26,820,578 | 102,450,049 | 2.13% |
| 2026-06-11 | 3.83 | 3.83 | 3.74 | 3.76 | 3.54 | qfq | 25,574,932 | 96,354,310 | -2.08% |
| 2026-06-10 | 3.92 | 3.93 | 3.80 | 3.84 | 3.62 | qfq | 29,074,973 | 111,643,767 | -2.54% |
| 2026-06-09 | 4.00 | 4.03 | 3.93 | 3.94 | 3.71 | qfq | 28,828,015 | 114,422,412 | -1.25% |
| 2026-06-08 | 4.10 | 4.11 | 3.94 | 3.99 | 3.76 | qfq | 32,952,297 | 132,433,569 | -3.62% |
| 2026-06-05 | 4.15 | 4.19 | 4.10 | 4.14 | 3.90 | qfq | 28,051,621 | 116,153,820 | 0.00% |
| 2026-06-04 | 4.08 | 4.19 | 4.07 | 4.14 | 3.90 | qfq | 30,797,729 | 127,602,355 | 0.98% |
| 2026-06-03 | 4.17 | 4.20 | 4.08 | 4.10 | 3.87 | qfq | 39,170,490 | 162,304,241 | -2.84% |
| 2026-06-02 | 4.05 | 4.28 | 3.97 | 4.22 | 3.98 | qfq | 67,524,990 | 277,717,496 | 3.94% |
| 2026-06-01 | 4.02 | 4.09 | 3.92 | 4.06 | 3.83 | qfq | 45,133,200 | 180,975,329 | 0.50% |
| 2026-05-29 | 4.10 | 4.23 | 4.03 | 4.04 | 3.81 | qfq | 53,832,500 | 222,195,352 | -1.70% |
| 2026-05-28 | 4.09 | 4.16 | 4.04 | 4.11 | 3.87 | qfq | 34,164,110 | 140,197,260 | 0.24% |
| 2026-05-27 | 4.06 | 4.12 | 4.02 | 4.10 | 3.87 | qfq | 34,026,305 | 138,970,287 | 0.24% |
| 2026-05-26 | 4.08 | 4.10 | 4.00 | 4.09 | 3.86 | qfq | 34,156,602 | 137,944,994 | -0.49% |
| 2026-05-25 | 4.06 | 4.13 | 4.00 | 4.11 | 3.87 | qfq | 31,488,647 | 127,842,290 | 1.48% |
| 2026-05-22 | 4.11 | 4.15 | 4.03 | 4.05 | 3.82 | qfq | 47,011,700 | 191,770,068 | -0.74% |
| 2026-05-21 | 4.20 | 4.29 | 4.08 | 4.08 | 3.85 | qfq | 43,289,010 | 181,054,611 | -3.09% |
| 2026-05-20 | 4.30 | 4.36 | 4.08 | 4.21 | 3.97 | qfq | 92,175,580 | 387,896,543 | -2.77% |
| 2026-05-19 | 4.04 | 4.43 | 4.03 | 4.33 | 4.08 | qfq | 125,635,982 | 539,166,740 | 7.44% |
| 2026-05-18 | 4.12 | 4.13 | 3.98 | 4.03 | 3.80 | qfq | 37,128,580 | 149,682,264 | -1.71% |
| 2026-05-15 | 4.19 | 4.19 | 4.08 | 4.10 | 3.87 | qfq | 37,054,814 | 152,885,459 | -1.68% |
| 2026-05-14 | 4.22 | 4.26 | 4.16 | 4.17 | 3.93 | qfq | 28,656,200 | 120,503,452 | -1.18% |
| 2026-05-13 | 4.26 | 4.38 | 4.21 | 4.22 | 3.98 | qfq | 50,033,183 | 213,494,903 | -1.40% |
| 2026-05-12 | 4.25 | 4.38 | 4.23 | 4.28 | 4.03 | qfq | 51,537,190 | 221,954,140 | 0.23% |
| 2026-05-11 | 4.21 | 4.33 | 4.20 | 4.27 | 4.03 | qfq | 53,821,504 | 229,762,689 | 1.43% |
| 2026-05-08 | 4.22 | 4.23 | 4.11 | 4.21 | 3.97 | qfq | 51,329,931 | 213,880,023 | -0.47% |
| 2026-05-07 | 4.22 | 4.25 | 4.18 | 4.23 | 3.99 | qfq | 46,193,952 | 194,784,666 | 0.24% |
| 2026-05-06 | 4.18 | 4.23 | 4.13 | 4.22 | 3.98 | qfq | 62,748,612 | 262,644,841 | 1.69% |
| 2026-04-30 | 4.12 | 4.19 | 4.07 | 4.15 | 3.91 | qfq | 63,725,159 | 264,555,990 | 0.00% |
| 2026-04-29 | 4.09 | 4.19 | 3.89 | 4.15 | 3.91 | qfq | 123,197,735 | 503,966,049 | 1.47% |
| 2026-04-28 | 3.71 | 4.09 | 3.69 | 4.09 | 3.86 | qfq | 112,027,492 | 440,592,002 | 9.95% |
| 2026-04-27 | 3.81 | 3.82 | 3.70 | 3.72 | 3.51 | qfq | 50,537,276 | 188,760,794 | -2.11% |
| 2026-04-24 | 3.95 | 3.97 | 3.75 | 3.80 | 3.58 | qfq | 68,827,887 | 262,541,101 | -4.04% |
| 2026-04-23 | 3.85 | 4.01 | 3.80 | 3.96 | 3.73 | qfq | 83,567,541 | 327,430,912 | 4.49% |
| 2026-04-22 | 3.66 | 3.97 | 3.64 | 3.79 | 3.57 | qfq | 116,487,614 | 445,984,972 | 3.55% |
| 2026-04-21 | 3.77 | 3.78 | 3.63 | 3.66 | 3.45 | qfq | 62,138,218 | 227,668,217 | -2.40% |
| 2026-04-20 | 3.90 | 3.92 | 3.71 | 3.75 | 3.54 | qfq | 96,310,266 | 363,942,550 | -3.35% |
| 2026-04-17 | 3.91 | 3.91 | 3.85 | 3.88 | 3.66 | qfq | 22,049,376 | 85,383,622 | -0.77% |
| 2026-04-16 | 3.90 | 3.92 | 3.88 | 3.91 | 3.69 | qfq | 20,410,803 | 79,550,191 | 0.77% |
| 2026-04-15 | 3.92 | 3.95 | 3.88 | 3.88 | 3.66 | qfq | 19,336,242 | 75,582,490 | -0.26% |
| 2026-04-14 | 3.96 | 3.98 | 3.86 | 3.89 | 3.67 | qfq | 30,561,936 | 119,022,033 | -0.77% |
| 2026-04-13 | 3.95 | 3.98 | 3.91 | 3.92 | 3.70 | qfq | 24,405,711 | 96,031,615 | -1.01% |
| 2026-04-10 | 4.00 | 4.00 | 3.94 | 3.96 | 3.73 | qfq | 22,258,998 | 88,279,973 | -0.50% |
| 2026-04-09 | 4.07 | 4.09 | 3.96 | 3.98 | 3.75 | qfq | 22,062,000 | 88,542,480 | -2.93% |
| 2026-04-08 | 3.99 | 4.12 | 3.99 | 4.10 | 3.87 | qfq | 27,133,150 | 110,028,288 | 4.33% |
| 2026-04-07 | 3.93 | 3.96 | 3.89 | 3.93 | 3.70 | qfq | 21,657,740 | 84,971,011 | 0.26% |
| 2026-04-03 | 3.98 | 4.01 | 3.92 | 3.92 | 3.70 | qfq | 15,743,200 | 62,208,311 | -1.75% |
| 2026-04-02 | 4.10 | 4.12 | 3.97 | 3.99 | 3.76 | qfq | 22,350,600 | 89,921,115 | -3.16% |
| 2026-04-01 | 4.05 | 4.17 | 4.04 | 4.12 | 3.88 | qfq | 36,348,130 | 149,467,180 | 3.26% |
| 2026-03-31 | 3.99 | 4.06 | 3.97 | 3.99 | 3.76 | qfq | 16,313,075 | 65,382,108 | 0.00% |
| 2026-03-30 | 3.95 | 4.02 | 3.92 | 3.99 | 3.76 | qfq | 18,505,000 | 73,571,036 | 0.00% |
| 2026-03-27 | 4.03 | 4.07 | 3.97 | 3.99 | 3.76 | qfq | 22,932,875 | 91,826,832 | -1.72% |
| 2026-03-26 | 4.10 | 4.14 | 4.03 | 4.06 | 3.83 | qfq | 19,114,200 | 78,054,289 | -0.98% |
| 2026-03-25 | 3.98 | 4.12 | 3.96 | 4.10 | 3.87 | qfq | 25,738,440 | 104,669,993 | 3.27% |
| 2026-03-24 | 3.89 | 3.98 | 3.85 | 3.97 | 3.74 | qfq | 27,590,497 | 108,313,146 | 4.20% |
| 2026-03-23 | 4.03 | 4.03 | 3.79 | 3.81 | 3.59 | qfq | 33,908,500 | 132,154,813 | -5.93% |
| 2026-03-20 | 4.13 | 4.16 | 4.05 | 4.05 | 3.82 | qfq | 18,109,520 | 74,145,206 | -1.22% |
| 2026-03-19 | 4.24 | 4.24 | 4.08 | 4.10 | 3.87 | qfq | 24,440,637 | 101,330,810 | -3.07% |
| 2026-03-18 | 4.25 | 4.31 | 4.17 | 4.23 | 3.99 | qfq | 18,453,700 | 77,893,110 | -0.24% |
| 2026-03-17 | 4.24 | 4.34 | 4.23 | 4.24 | 4.00 | qfq | 30,981,797 | 132,932,730 | 0.47% |
| 2026-03-16 | 4.34 | 4.37 | 4.19 | 4.22 | 3.98 | qfq | 38,287,006 | 163,009,124 | -3.21% |
| 2026-03-13 | 4.37 | 4.45 | 4.35 | 4.36 | 4.11 | qfq | 25,896,497 | 114,043,602 | 0.23% |
| 2026-03-12 | 4.36 | 4.39 | 4.32 | 4.35 | 4.10 | qfq | 19,512,905 | 84,999,292 | 0.00% |
| 2026-03-11 | 4.40 | 4.40 | 4.27 | 4.35 | 4.10 | qfq | 25,878,137 | 112,098,510 | -0.23% |
| 2026-03-10 | 4.34 | 4.39 | 4.31 | 4.36 | 4.11 | qfq | 23,531,320 | 102,658,259 | 1.40% |
| 2026-03-09 | 4.37 | 4.41 | 4.29 | 4.30 | 4.05 | qfq | 38,240,400 | 165,516,473 | -2.27% |
| 2026-03-06 | 4.32 | 4.43 | 4.30 | 4.40 | 4.15 | qfq | 20,223,249 | 88,842,107 | 1.62% |
| 2026-03-05 | 4.33 | 4.42 | 4.32 | 4.33 | 4.08 | qfq | 16,979,254 | 73,998,952 | 0.70% |
| 2026-03-04 | 4.38 | 4.46 | 4.28 | 4.30 | 4.05 | qfq | 23,640,072 | 102,896,813 | -2.93% |
| 2026-03-03 | 4.48 | 4.54 | 4.41 | 4.43 | 4.18 | qfq | 24,654,740 | 110,461,936 | -1.56% |
| 2026-03-02 | 4.58 | 4.63 | 4.49 | 4.50 | 4.24 | qfq | 31,664,800 | 143,585,226 | -2.39% |
| 2026-02-27 | 4.57 | 4.63 | 4.55 | 4.61 | 4.35 | qfq | 14,770,020 | 67,848,037 | 0.66% |
| 2026-02-26 | 4.59 | 4.64 | 4.54 | 4.58 | 4.32 | qfq | 17,341,458 | 79,504,650 | -0.22% |
| 2026-02-25 | 4.61 | 4.68 | 4.55 | 4.59 | 4.33 | qfq | 20,982,500 | 97,020,212 | 0.22% |
| 2026-02-24 | 4.48 | 4.61 | 4.48 | 4.58 | 4.32 | qfq | 20,377,240 | 93,215,073 | 2.46% |
| 2026-02-13 | 4.53 | 4.54 | 4.46 | 4.47 | 4.21 | qfq | 15,001,720 | 67,386,044 | -1.11% |
| 2026-02-12 | 4.57 | 4.57 | 4.49 | 4.52 | 4.26 | qfq | 16,466,480 | 74,537,809 | -0.88% |
| 2026-02-11 | 4.59 | 4.60 | 4.52 | 4.56 | 4.30 | qfq | 17,925,098 | 81,684,922 | -0.22% |
| 2026-02-10 | 4.61 | 4.62 | 4.52 | 4.57 | 4.31 | qfq | 18,681,100 | 85,256,995 | -0.87% |
| 2026-02-09 | 4.65 | 4.70 | 4.58 | 4.61 | 4.35 | qfq | 23,102,108 | 106,787,751 | -0.86% |
| 2026-02-06 | 4.62 | 4.70 | 4.60 | 4.65 | 4.38 | qfq | 25,623,337 | 119,298,917 | 0.65% |
| 2026-02-05 | 4.67 | 4.69 | 4.59 | 4.62 | 4.36 | qfq | 21,989,150 | 102,025,814 | -1.07% |
| 2026-02-04 | 4.54 | 4.68 | 4.51 | 4.67 | 4.40 | qfq | 30,248,725 | 140,091,467 | 2.64% |
| 2026-02-03 | 4.56 | 4.58 | 4.49 | 4.55 | 4.29 | qfq | 20,685,859 | 93,637,251 | 1.34% |
| 2026-02-02 | 4.73 | 4.77 | 4.48 | 4.49 | 4.23 | qfq | 50,004,320 | 229,160,036 | -5.47% |
| 2026-01-30 | 4.66 | 4.77 | 4.61 | 4.75 | 4.48 | qfq | 41,371,440 | 194,939,294 | 1.71% |
| 2026-01-29 | 4.66 | 4.72 | 4.62 | 4.67 | 4.40 | qfq | 27,836,836 | 130,044,494 | -0.21% |
| 2026-01-28 | 4.66 | 4.76 | 4.61 | 4.68 | 4.41 | qfq | 23,805,551 | 111,335,165 | 0.43% |
| 2026-01-27 | 4.72 | 4.73 | 4.59 | 4.66 | 4.39 | qfq | 26,401,717 | 122,524,873 | -1.27% |
| 2026-01-26 | 4.67 | 4.79 | 4.65 | 4.72 | 4.45 | qfq | 33,979,003 | 160,820,040 | 1.29% |
| 2026-01-23 | 4.72 | 4.73 | 4.64 | 4.66 | 4.39 | qfq | 23,892,662 | 111,281,702 | -1.27% |
| 2026-01-22 | 4.60 | 4.74 | 4.58 | 4.72 | 4.45 | qfq | 30,763,520 | 144,000,302 | 1.94% |
| 2026-01-21 | 4.63 | 4.65 | 4.55 | 4.63 | 4.36 | qfq | 28,334,172 | 130,658,037 | -0.64% |
| 2026-01-20 | 4.52 | 4.67 | 4.49 | 4.66 | 4.39 | qfq | 44,834,621 | 207,714,374 | 2.87% |
| 2026-01-19 | 4.40 | 4.53 | 4.39 | 4.53 | 4.27 | qfq | 25,262,848 | 113,292,748 | 2.49% |
| 2026-01-16 | 4.50 | 4.52 | 4.41 | 4.42 | 4.17 | qfq | 22,393,234 | 99,833,815 | -1.34% |
| 2026-01-15 | 4.45 | 4.52 | 4.41 | 4.48 | 4.22 | qfq | 28,666,226 | 128,294,500 | 0.67% |
| 2026-01-14 | 4.54 | 4.55 | 4.39 | 4.45 | 4.20 | qfq | 42,892,084 | 191,021,843 | -1.98% |
| 2026-01-13 | 4.60 | 4.62 | 4.52 | 4.54 | 4.28 | qfq | 33,930,624 | 154,572,444 | -1.30% |
| 2026-01-12 | 4.60 | 4.65 | 4.50 | 4.60 | 4.34 | qfq | 53,442,086 | 244,381,038 | 0.88% |
| 2026-01-09 | 4.50 | 4.61 | 4.42 | 4.56 | 4.30 | qfq | 59,059,074 | 267,114,269 | 1.33% |
| 2026-01-08 | 4.28 | 4.62 | 4.28 | 4.50 | 4.24 | qfq | 93,909,843 | 423,598,184 | 6.13% |
| 2026-01-07 | 4.22 | 4.30 | 4.18 | 4.24 | 4.00 | qfq | 25,700,654 | 108,932,151 | 0.95% |
| 2026-01-06 | 4.13 | 4.22 | 4.12 | 4.20 | 3.96 | qfq | 30,435,988 | 127,181,191 | 1.20% |
| 2026-01-05 | 4.16 | 4.23 | 4.06 | 4.15 | 3.91 | qfq | 37,945,094 | 156,755,998 | 0.00% |
| 2025-12-31 | 4.13 | 4.17 | 4.12 | 4.15 | 3.91 | qfq | 15,855,271 | 65,774,608 | 0.48% |
| 2025-12-30 | 4.16 | 4.22 | 4.11 | 4.13 | 3.89 | qfq | 18,724,507 | 78,142,131 | -0.96% |
| 2025-12-29 | 4.12 | 4.19 | 4.11 | 4.17 | 3.93 | qfq | 25,554,556 | 106,209,538 | 1.46% |
| 2025-12-26 | 4.25 | 4.26 | 4.10 | 4.11 | 3.87 | qfq | 33,842,646 | 141,215,736 | -3.52% |
| 2025-12-25 | 4.29 | 4.29 | 4.23 | 4.26 | 4.02 | qfq | 12,956,940 | 55,111,482 | -0.47% |
| 2025-12-24 | 4.27 | 4.30 | 4.24 | 4.28 | 4.03 | qfq | 15,307,423 | 65,312,857 | -0.23% |
| 2025-12-23 | 4.31 | 4.39 | 4.26 | 4.29 | 4.04 | qfq | 19,657,685 | 84,817,089 | -0.69% |
| 2025-12-22 | 4.31 | 4.33 | 4.27 | 4.32 | 4.07 | qfq | 20,296,712 | 87,325,758 | 0.47% |
| 2025-12-19 | 4.26 | 4.33 | 4.24 | 4.30 | 4.05 | qfq | 17,269,480 | 74,180,768 | 0.47% |
| 2025-12-18 | 4.27 | 4.30 | 4.23 | 4.28 | 4.03 | qfq | 16,998,960 | 72,696,004 | 0.23% |
| 2025-12-17 | 4.22 | 4.29 | 4.17 | 4.27 | 4.03 | qfq | 20,770,494 | 87,835,152 | 1.67% |
| 2025-12-16 | 4.27 | 4.28 | 4.17 | 4.20 | 3.96 | qfq | 22,832,760 | 96,164,315 | -1.87% |
| 2025-12-15 | 4.18 | 4.34 | 4.17 | 4.28 | 4.03 | qfq | 32,250,400 | 138,506,268 | 1.90% |
| 2025-12-12 | 4.21 | 4.26 | 4.19 | 4.20 | 3.96 | qfq | 20,949,490 | 88,469,363 | -0.71% |
| 2025-12-11 | 4.26 | 4.31 | 4.22 | 4.23 | 3.99 | qfq | 19,430,200 | 82,690,428 | -1.17% |
| 2025-12-10 | 4.28 | 4.31 | 4.20 | 4.28 | 4.03 | qfq | 15,581,861 | 66,511,371 | -0.23% |
| 2025-12-09 | 4.26 | 4.34 | 4.20 | 4.29 | 4.04 | qfq | 26,823,262 | 115,063,755 | 0.94% |
| 2025-12-08 | 4.32 | 4.34 | 4.18 | 4.25 | 4.01 | qfq | 33,259,401 | 141,144,658 | -2.07% |
| 2025-12-05 | 4.29 | 4.36 | 4.26 | 4.34 | 4.09 | qfq | 17,174,151 | 73,996,926 | 1.17% |
| 2025-12-04 | 4.33 | 4.48 | 4.26 | 4.29 | 4.04 | qfq | 25,728,700 | 111,331,717 | -0.46% |
| 2025-12-03 | 4.36 | 4.37 | 4.31 | 4.31 | 4.06 | qfq | 19,017,700 | 82,393,838 | -1.15% |
| 2025-12-02 | 4.33 | 4.39 | 4.22 | 4.36 | 4.11 | qfq | 32,366,483 | 139,058,310 | 0.69% |
| 2025-12-01 | 4.19 | 4.38 | 4.19 | 4.33 | 4.08 | qfq | 52,636,431 | 227,835,010 | 3.10% |
| 2025-11-28 | 4.06 | 4.21 | 4.02 | 4.20 | 3.96 | qfq | 32,378,379 | 134,006,125 | 3.19% |
| 2025-11-27 | 4.17 | 4.22 | 4.06 | 4.07 | 3.84 | qfq | 22,939,462 | 94,319,823 | -0.49% |
| 2025-11-26 | 4.14 | 4.16 | 4.09 | 4.09 | 3.86 | qfq | 20,951,500 | 86,253,341 | -0.73% |
| 2025-11-25 | 4.01 | 4.13 | 3.99 | 4.12 | 3.88 | qfq | 29,322,720 | 119,939,287 | 3.26% |
| 2025-11-24 | 4.00 | 4.05 | 3.96 | 3.99 | 3.76 | qfq | 22,134,800 | 88,602,472 | -0.25% |
| 2025-11-21 | 4.13 | 4.15 | 4.00 | 4.00 | 3.77 | qfq | 34,857,692 | 141,797,449 | -3.85% |
| 2025-11-20 | 4.18 | 4.20 | 4.14 | 4.16 | 3.92 | qfq | 25,015,239 | 104,344,927 | 0.00% |
| 2025-11-19 | 4.22 | 4.25 | 4.13 | 4.16 | 3.92 | qfq | 27,894,300 | 116,632,290 | -1.65% |
| 2025-11-18 | 4.25 | 4.29 | 4.18 | 4.23 | 3.99 | qfq | 30,194,262 | 127,376,028 | -1.40% |
| 2025-11-17 | 4.32 | 4.33 | 4.24 | 4.29 | 4.04 | qfq | 40,761,854 | 174,597,184 | -1.15% |
| 2025-11-14 | 4.42 | 4.46 | 4.34 | 4.34 | 4.09 | qfq | 42,974,680 | 188,599,455 | -2.47% |
| 2025-11-13 | 4.51 | 4.53 | 4.39 | 4.45 | 4.20 | qfq | 56,768,403 | 251,765,263 | -1.33% |
| 2025-11-12 | 4.39 | 4.54 | 4.36 | 4.51 | 4.25 | qfq | 78,516,138 | 350,652,658 | 2.73% |
| 2025-11-11 | 4.33 | 4.44 | 4.32 | 4.39 | 4.14 | qfq | 41,926,794 | 184,393,588 | 1.62% |
| 2025-11-10 | 4.35 | 4.38 | 4.29 | 4.32 | 4.07 | qfq | 36,804,802 | 159,114,507 | -0.92% |
| 2025-11-07 | 4.30 | 4.45 | 4.29 | 4.36 | 4.11 | qfq | 37,405,623 | 163,435,657 | 0.93% |
| 2025-11-06 | 4.36 | 4.40 | 4.29 | 4.32 | 4.07 | qfq | 43,229,000 | 187,273,651 | -0.46% |
| 2025-11-05 | 4.22 | 4.36 | 4.16 | 4.34 | 4.09 | qfq | 49,074,718 | 210,701,273 | 1.88% |
| 2025-11-04 | 4.25 | 4.32 | 4.23 | 4.26 | 4.02 | qfq | 34,486,620 | 147,150,441 | 0.24% |
| 2025-11-03 | 4.27 | 4.28 | 4.18 | 4.25 | 4.01 | qfq | 37,596,314 | 159,382,197 | -0.23% |
| 2025-10-31 | 4.34 | 4.36 | 4.22 | 4.26 | 4.02 | qfq | 50,050,240 | 213,268,180 | -1.16% |
| 2025-10-30 | 4.21 | 4.42 | 4.17 | 4.31 | 4.06 | qfq | 96,900,723 | 420,153,750 | 2.86% |
| 2025-10-29 | 4.19 | 4.25 | 4.12 | 4.19 | 3.95 | qfq | 46,166,487 | 193,023,944 | 0.24% |
| 2025-10-28 | 4.17 | 4.26 | 4.09 | 4.18 | 3.94 | qfq | 46,028,085 | 191,187,568 | 1.21% |
| 2025-10-27 | 4.09 | 4.18 | 4.07 | 4.13 | 3.89 | qfq | 45,844,835 | 188,853,496 | 0.00% |
| 2025-10-24 | 4.19 | 4.23 | 4.05 | 4.13 | 3.89 | qfq | 57,074,519 | 235,725,517 | 0.73% |
| 2025-10-23 | 4.16 | 4.17 | 4.01 | 4.10 | 3.87 | qfq | 56,496,919 | 230,405,164 | -1.44% |
| 2025-10-22 | 4.29 | 4.30 | 4.12 | 4.16 | 3.92 | qfq | 76,003,439 | 317,493,010 | -2.58% |
| 2025-10-21 | 4.20 | 4.32 | 4.12 | 4.27 | 4.03 | qfq | 90,648,251 | 383,778,477 | -0.47% |
| 2025-10-20 | 4.22 | 4.34 | 4.17 | 4.29 | 4.04 | qfq | 118,920,667 | 504,543,490 | 1.18% |
| 2025-10-17 | 4.13 | 4.37 | 4.10 | 4.24 | 4.00 | qfq | 164,632,817 | 701,536,577 | 3.92% |
| 2025-10-16 | 4.20 | 4.23 | 4.06 | 4.08 | 3.85 | qfq | 151,137,526 | 624,548,688 | -3.32% |
| 2025-10-15 | 3.82 | 4.22 | 3.80 | 4.22 | 3.98 | qfq | 96,006,585 | 397,538,990 | 9.90% |
| 2025-10-14 | 3.75 | 3.86 | 3.73 | 3.84 | 3.62 | qfq | 45,358,960 | 173,240,032 | 3.78% |
| 2025-10-13 | 3.72 | 3.74 | 3.65 | 3.70 | 3.49 | qfq | 38,448,117 | 142,035,603 | -3.14% |
| 2025-10-10 | 3.69 | 3.88 | 3.66 | 3.82 | 3.60 | qfq | 59,629,539 | 226,478,869 | 3.80% |
| 2025-10-09 | 3.63 | 3.70 | 3.60 | 3.68 | 3.47 | qfq | 33,860,500 | 124,057,374 | 1.94% |
| 2025-09-30 | 3.60 | 3.62 | 3.57 | 3.61 | 3.40 | qfq | 16,579,767 | 59,658,805 | 0.84% |
| 2025-09-29 | 3.56 | 3.60 | 3.48 | 3.58 | 3.37 | qfq | 24,312,420 | 86,572,787 | 0.56% |
| 2025-09-26 | 3.53 | 3.58 | 3.51 | 3.56 | 3.36 | qfq | 14,822,438 | 52,771,555 | 0.85% |
| 2025-09-25 | 3.58 | 3.61 | 3.52 | 3.53 | 3.33 | qfq | 17,278,000 | 61,359,536 | -1.67% |
| 2025-09-24 | 3.56 | 3.59 | 3.53 | 3.59 | 3.38 | qfq | 14,080,855 | 50,202,190 | 0.28% |
| 2025-09-23 | 3.58 | 3.61 | 3.50 | 3.58 | 3.37 | qfq | 28,563,142 | 101,458,351 | 0.28% |
| 2025-09-22 | 3.56 | 3.60 | 3.49 | 3.57 | 3.37 | qfq | 30,197,238 | 107,093,507 | 1.13% |
| 2025-09-19 | 3.53 | 3.56 | 3.50 | 3.53 | 3.33 | qfq | 19,661,940 | 69,421,003 | -0.28% |
| 2025-09-18 | 3.65 | 3.65 | 3.52 | 3.54 | 3.34 | qfq | 28,652,018 | 102,643,081 | -2.75% |
| 2025-09-17 | 3.64 | 3.68 | 3.60 | 3.64 | 3.43 | qfq | 20,286,724 | 73,927,914 | 0.00% |
| 2025-09-16 | 3.69 | 3.69 | 3.59 | 3.64 | 3.43 | qfq | 23,329,300 | 84,590,492 | -1.09% |
| 2025-09-15 | 3.67 | 3.69 | 3.64 | 3.68 | 3.47 | qfq | 27,742,800 | 101,789,034 | 0.27% |
| 2025-09-12 | 3.63 | 3.68 | 3.61 | 3.67 | 3.46 | qfq | 24,018,800 | 87,743,220 | 1.10% |
| 2025-09-11 | 3.61 | 3.64 | 3.57 | 3.63 | 3.42 | qfq | 19,006,100 | 68,478,245 | 0.83% |
| 2025-09-10 | 3.62 | 3.63 | 3.58 | 3.60 | 3.39 | qfq | 19,697,109 | 70,930,915 | -1.10% |
| 2025-09-09 | 3.59 | 3.65 | 3.57 | 3.64 | 3.43 | qfq | 28,652,300 | 103,621,931 | 1.39% |
| 2025-09-08 | 3.59 | 3.62 | 3.54 | 3.59 | 3.38 | qfq | 25,380,436 | 90,656,210 | 0.00% |
| 2025-09-05 | 3.58 | 3.59 | 3.55 | 3.59 | 3.38 | qfq | 20,826,000 | 74,338,733 | 0.56% |
| 2025-09-04 | 3.57 | 3.63 | 3.53 | 3.57 | 3.37 | qfq | 29,985,845 | 107,103,938 | -0.56% |
| 2025-09-03 | 3.54 | 3.65 | 3.51 | 3.59 | 3.38 | qfq | 37,456,144 | 134,083,534 | 1.13% |
| 2025-09-02 | 3.62 | 3.62 | 3.50 | 3.55 | 3.35 | qfq | 33,269,420 | 118,104,835 | -1.66% |
| 2025-09-01 | 3.66 | 3.66 | 3.55 | 3.61 | 3.40 | qfq | 43,690,348 | 156,520,790 | -0.82% |
| 2025-08-29 | 3.62 | 3.72 | 3.57 | 3.64 | 3.43 | qfq | 63,370,927 | 230,317,425 | 1.96% |
| 2025-08-28 | 3.54 | 3.57 | 3.48 | 3.57 | 3.37 | qfq | 62,124,977 | 219,142,221 | 2.59% |
| 2025-08-27 | 3.48 | 3.55 | 3.44 | 3.48 | 3.28 | qfq | 40,871,072 | 142,353,197 | 0.00% |
| 2025-08-26 | 3.46 | 3.51 | 3.42 | 3.48 | 3.28 | qfq | 26,927,962 | 93,517,091 | 0.87% |
| 2025-08-25 | 3.42 | 3.46 | 3.41 | 3.45 | 3.25 | qfq | 27,640,982 | 95,095,423 | 0.88% |
| 2025-08-22 | 3.40 | 3.42 | 3.35 | 3.42 | 3.22 | qfq | 20,840,340 | 70,665,345 | 0.59% |
| 2025-08-21 | 3.40 | 3.42 | 3.38 | 3.40 | 3.21 | qfq | 17,372,694 | 59,034,378 | 0.00% |
| 2025-08-20 | 3.35 | 3.40 | 3.33 | 3.40 | 3.21 | qfq | 23,076,601 | 77,649,198 | 1.19% |
| 2025-08-19 | 3.33 | 3.41 | 3.31 | 3.36 | 3.17 | qfq | 30,446,437 | 101,984,344 | 1.20% |
| 2025-08-18 | 3.34 | 3.35 | 3.30 | 3.32 | 3.13 | qfq | 30,335,644 | 100,854,466 | -0.30% |
| 2025-08-15 | 3.31 | 3.35 | 3.31 | 3.33 | 3.14 | qfq | 16,353,700 | 54,405,131 | 0.30% |
| 2025-08-14 | 3.39 | 3.39 | 3.32 | 3.32 | 3.13 | qfq | 21,874,200 | 73,266,157 | -2.06% |
| 2025-08-13 | 3.37 | 3.40 | 3.35 | 3.39 | 3.20 | qfq | 19,497,400 | 65,804,031 | 0.59% |
| 2025-08-12 | 3.40 | 3.41 | 3.36 | 3.37 | 3.18 | qfq | 14,313,200 | 48,328,698 | -0.59% |
| 2025-08-11 | 3.40 | 3.42 | 3.37 | 3.39 | 3.20 | qfq | 21,514,920 | 73,057,754 | 0.30% |
| 2025-08-08 | 3.34 | 3.41 | 3.32 | 3.38 | 3.19 | qfq | 25,696,472 | 86,496,167 | 1.20% |
| 2025-08-07 | 3.36 | 3.37 | 3.30 | 3.34 | 3.15 | qfq | 22,599,500 | 75,316,551 | -0.30% |
| 2025-08-06 | 3.34 | 3.38 | 3.28 | 3.35 | 3.16 | qfq | 28,155,500 | 93,973,910 | 0.60% |
| 2025-08-05 | 3.28 | 3.34 | 3.27 | 3.33 | 3.14 | qfq | 21,617,300 | 71,845,222 | 1.52% |
| 2025-08-04 | 3.26 | 3.29 | 3.24 | 3.28 | 3.09 | qfq | 18,487,700 | 60,312,838 | 0.31% |
| 2025-08-01 | 3.28 | 3.30 | 3.26 | 3.27 | 3.08 | qfq | 18,673,240 | 61,296,391 | 0.00% |
| 2025-07-31 | 3.35 | 3.37 | 3.26 | 3.27 | 3.08 | qfq | 30,156,300 | 99,101,467 | -2.39% |
| 2025-07-30 | 3.37 | 3.39 | 3.33 | 3.35 | 3.16 | qfq | 19,859,975 | 66,766,673 | -0.30% |
| 2025-07-29 | 3.35 | 3.37 | 3.31 | 3.36 | 3.17 | qfq | 20,516,260 | 68,517,046 | 0.00% |
| 2025-07-28 | 3.39 | 3.40 | 3.34 | 3.36 | 3.17 | qfq | 20,996,421 | 70,529,788 | -0.88% |
| 2025-07-25 | 3.45 | 3.47 | 3.38 | 3.39 | 3.20 | qfq | 19,246,239 | 65,669,031 | -1.74% |
| 2025-07-24 | 3.42 | 3.46 | 3.38 | 3.45 | 3.25 | qfq | 28,274,070 | 97,117,472 | 0.58% |
| 2025-07-23 | 3.52 | 3.54 | 3.43 | 3.43 | 3.23 | qfq | 36,268,500 | 126,174,093 | -2.56% |
| 2025-07-22 | 3.47 | 3.53 | 3.44 | 3.52 | 3.32 | qfq | 45,308,460 | 158,017,802 | 0.86% |
| 2025-07-21 | 3.35 | 3.49 | 3.34 | 3.49 | 3.29 | qfq | 51,451,965 | 177,330,814 | 5.12% |
| 2025-07-18 | 3.35 | 3.36 | 3.31 | 3.32 | 3.13 | qfq | 21,119,341 | 70,244,983 | -0.60% |
| 2025-07-17 | 3.37 | 3.37 | 3.32 | 3.34 | 3.15 | qfq | 20,457,464 | 68,331,042 | -0.60% |
| 2025-07-16 | 3.38 | 3.39 | 3.33 | 3.36 | 3.17 | qfq | 22,346,010 | 74,954,102 | -0.88% |
| 2025-07-15 | 3.33 | 3.39 | 3.30 | 3.39 | 3.20 | qfq | 46,138,312 | 155,326,882 | 2.11% |
| 2025-07-14 | 3.32 | 3.34 | 3.29 | 3.32 | 3.13 | qfq | 22,458,900 | 74,497,001 | 0.61% |
| 2025-07-11 | 3.33 | 3.34 | 3.29 | 3.30 | 3.11 | qfq | 21,172,733 | 70,012,284 | -0.60% |
| 2025-07-10 | 3.27 | 3.32 | 3.27 | 3.32 | 3.13 | qfq | 30,446,695 | 100,577,902 | 1.53% |
| 2025-07-09 | 3.30 | 3.32 | 3.27 | 3.27 | 3.08 | qfq | 20,800,700 | 68,367,850 | -0.61% |
| 2025-07-08 | 3.32 | 3.32 | 3.26 | 3.29 | 3.10 | qfq | 22,661,800 | 74,539,275 | -0.90% |
| 2025-07-07 | 3.27 | 3.32 | 3.26 | 3.32 | 3.13 | qfq | 28,149,480 | 92,986,862 | 1.22% |
| 2025-07-04 | 3.30 | 3.31 | 3.27 | 3.28 | 3.09 | qfq | 28,443,361 | 93,723,307 | -0.30% |
| 2025-07-03 | 3.28 | 3.31 | 3.26 | 3.29 | 3.10 | qfq | 25,493,630 | 83,756,545 | 0.30% |
| 2025-07-02 | 3.24 | 3.29 | 3.23 | 3.28 | 3.09 | qfq | 29,924,361 | 97,787,573 | 1.23% |
| 2025-07-01 | 3.18 | 3.27 | 3.17 | 3.24 | 3.05 | qfq | 35,417,940 | 114,341,355 | 1.25% |
| 2025-06-30 | 3.16 | 3.20 | 3.15 | 3.20 | 3.02 | qfq | 23,978,830 | 76,206,333 | 0.95% |
| 2025-06-27 | 3.11 | 3.19 | 3.10 | 3.17 | 2.99 | qfq | 27,442,201 | 86,788,303 | 2.26% |
| 2025-06-26 | 3.10 | 3.13 | 3.08 | 3.10 | 2.92 | qfq | 15,659,246 | 48,665,814 | 0.00% |
| 2025-06-25 | 3.01 | 3.14 | 2.99 | 3.10 | 2.92 | qfq | 31,920,010 | 98,172,413 | 2.99% |
| 2025-06-24 | 2.97 | 3.01 | 2.96 | 3.01 | 2.84 | qfq | 13,024,500 | 38,969,182 | 1.35% |
| 2025-06-23 | 2.93 | 2.98 | 2.90 | 2.97 | 2.80 | qfq | 15,432,302 | 45,462,468 | -1.33% |
| 2025-06-20 | 3.00 | 3.06 | 3.00 | 3.01 | 2.76 | qfq | 15,348,040 | 46,436,691 | 0.00% |
| 2025-06-19 | 3.07 | 3.07 | 3.00 | 3.01 | 2.76 | qfq | 19,943,141 | 60,283,977 | -1.95% |
| 2025-06-18 | 3.09 | 3.11 | 3.06 | 3.07 | 2.82 | qfq | 12,560,851 | 38,624,213 | -0.97% |
| 2025-06-17 | 3.08 | 3.11 | 3.08 | 3.10 | 2.84 | qfq | 14,951,853 | 46,255,853 | 0.65% |
| 2025-06-16 | 3.10 | 3.11 | 3.07 | 3.08 | 2.83 | qfq | 17,765,700 | 54,813,162 | -0.65% |
| 2025-06-13 | 3.12 | 3.13 | 3.09 | 3.10 | 2.84 | qfq | 17,704,660 | 54,957,323 | -0.96% |
| 2025-06-12 | 3.16 | 3.17 | 3.12 | 3.13 | 2.87 | qfq | 14,585,800 | 45,896,629 | -1.26% |
| 2025-06-11 | 3.10 | 3.18 | 3.09 | 3.17 | 2.91 | qfq | 29,841,500 | 94,098,689 | 2.26% |
| 2025-06-10 | 3.10 | 3.17 | 3.08 | 3.10 | 2.84 | qfq | 27,874,400 | 87,026,193 | 0.32% |
| 2025-06-09 | 3.12 | 3.12 | 3.08 | 3.09 | 2.84 | qfq | 20,660,300 | 63,991,346 | -0.64% |
| 2025-06-06 | 3.10 | 3.12 | 3.09 | 3.11 | 2.85 | qfq | 11,737,000 | 36,459,845 | 0.65% |
| 2025-06-05 | 3.12 | 3.13 | 3.08 | 3.09 | 2.84 | qfq | 13,224,600 | 41,003,430 | -1.28% |
| 2025-06-04 | 3.11 | 3.13 | 3.09 | 3.13 | 2.87 | qfq | 14,870,137 | 46,274,445 | 0.97% |
| 2025-06-03 | 3.16 | 3.16 | 3.09 | 3.10 | 2.84 | qfq | 30,127,000 | 93,601,470 | -1.90% |
| 2025-05-30 | 3.16 | 3.17 | 3.14 | 3.16 | 2.90 | qfq | 11,069,500 | 34,945,878 | -0.32% |
| 2025-05-29 | 3.12 | 3.17 | 3.11 | 3.17 | 2.91 | qfq | 15,361,160 | 48,442,943 | 1.28% |
| 2025-05-28 | 3.12 | 3.14 | 3.11 | 3.13 | 2.87 | qfq | 10,457,670 | 32,668,026 | 0.32% |
| 2025-05-27 | 3.12 | 3.14 | 3.10 | 3.12 | 2.86 | qfq | 13,539,220 | 42,224,824 | 0.00% |
| 2025-05-26 | 3.13 | 3.15 | 3.11 | 3.12 | 2.86 | qfq | 10,714,500 | 33,513,638 | -0.32% |
| 2025-05-23 | 3.15 | 3.18 | 3.12 | 3.13 | 2.87 | qfq | 14,589,800 | 46,041,585 | -0.63% |
| 2025-05-22 | 3.21 | 3.21 | 3.15 | 3.15 | 2.89 | qfq | 18,389,574 | 58,370,583 | -2.17% |
| 2025-05-21 | 3.22 | 3.23 | 3.19 | 3.22 | 2.95 | qfq | 14,077,560 | 45,200,441 | 0.00% |
| 2025-05-20 | 3.20 | 3.22 | 3.18 | 3.22 | 2.95 | qfq | 14,139,698 | 45,255,645 | 0.63% |
| 2025-05-19 | 3.18 | 3.23 | 3.17 | 3.20 | 2.94 | qfq | 16,835,230 | 53,916,278 | 0.63% |
| 2025-05-16 | 3.19 | 3.20 | 3.16 | 3.18 | 2.92 | qfq | 16,774,150 | 53,304,056 | 0.32% |
| 2025-05-15 | 3.21 | 3.23 | 3.17 | 3.17 | 2.91 | qfq | 14,393,000 | 45,946,518 | -1.55% |
| 2025-05-14 | 3.21 | 3.22 | 3.18 | 3.22 | 2.95 | qfq | 16,225,002 | 51,982,915 | 0.31% |
| 2025-05-13 | 3.22 | 3.23 | 3.17 | 3.21 | 2.95 | qfq | 16,698,474 | 53,472,564 | 0.31% |
| 2025-05-12 | 3.24 | 3.24 | 3.16 | 3.20 | 2.94 | qfq | 28,031,303 | 89,197,532 | -0.62% |
| 2025-05-09 | 3.25 | 3.26 | 3.20 | 3.22 | 2.95 | qfq | 17,774,700 | 57,385,012 | -0.62% |
| 2025-05-08 | 3.20 | 3.28 | 3.18 | 3.24 | 2.97 | qfq | 29,754,100 | 96,546,531 | 1.25% |
| 2025-05-07 | 3.23 | 3.27 | 3.19 | 3.20 | 2.94 | qfq | 24,844,068 | 79,750,139 | -0.93% |
| 2025-05-06 | 3.21 | 3.24 | 3.17 | 3.23 | 2.96 | qfq | 30,661,920 | 98,165,381 | 1.57% |
| 2025-04-30 | 3.25 | 3.26 | 3.17 | 3.18 | 2.92 | qfq | 26,047,116 | 83,367,556 | -1.55% |
| 2025-04-29 | 3.26 | 3.31 | 3.22 | 3.23 | 2.96 | qfq | 29,877,062 | 97,482,864 | -0.62% |
| 2025-04-28 | 3.19 | 3.27 | 3.15 | 3.25 | 2.98 | qfq | 40,427,560 | 130,486,378 | 2.20% |
| 2025-04-25 | 3.19 | 3.21 | 3.17 | 3.18 | 2.92 | qfq | 19,713,900 | 62,913,386 | 0.00% |
| 2025-04-24 | 3.18 | 3.22 | 3.14 | 3.18 | 2.92 | qfq | 21,199,702 | 67,348,240 | -0.31% |
| 2025-04-23 | 3.19 | 3.23 | 3.16 | 3.19 | 2.93 | qfq | 23,182,400 | 74,073,261 | 0.31% |
| 2025-04-22 | 3.10 | 3.19 | 3.08 | 3.18 | 2.92 | qfq | 29,685,520 | 93,295,414 | 3.25% |
| 2025-04-21 | 3.10 | 3.11 | 3.06 | 3.08 | 2.83 | qfq | 19,739,880 | 60,808,831 | -0.96% |
| 2025-04-18 | 3.03 | 3.12 | 3.02 | 3.11 | 2.85 | qfq | 25,426,559 | 78,260,592 | 2.30% |
| 2025-04-17 | 2.99 | 3.08 | 2.98 | 3.04 | 2.79 | qfq | 27,202,160 | 82,726,643 | 1.67% |
| 2025-04-16 | 3.01 | 3.02 | 2.96 | 2.99 | 2.74 | qfq | 19,035,920 | 56,847,794 | -0.66% |
| 2025-04-15 | 3.02 | 3.02 | 2.98 | 3.01 | 2.76 | qfq | 16,931,190 | 50,766,183 | -0.33% |
| 2025-04-14 | 3.09 | 3.10 | 2.99 | 3.02 | 2.77 | qfq | 49,883,246 | 150,960,347 | -1.31% |
| 2025-04-11 | 3.07 | 3.11 | 3.05 | 3.06 | 2.81 | qfq | 21,874,695 | 67,284,789 | -0.97% |
| 2025-04-10 | 3.13 | 3.14 | 3.07 | 3.09 | 2.84 | qfq | 34,034,935 | 105,459,672 | 0.00% |
| 2025-04-09 | 3.00 | 3.12 | 2.86 | 3.09 | 2.84 | qfq | 36,344,176 | 108,690,793 | 3.00% |
| 2025-04-08 | 3.01 | 3.10 | 2.98 | 3.00 | 2.75 | qfq | 35,806,705 | 108,613,767 | 0.67% |
| 2025-04-07 | 3.23 | 3.23 | 2.98 | 2.98 | 2.73 | qfq | 47,632,865 | 147,442,241 | -9.70% |
| 2025-04-03 | 3.24 | 3.31 | 3.23 | 3.30 | 3.03 | qfq | 29,767,504 | 97,784,166 | 1.23% |
| 2025-04-02 | 3.25 | 3.27 | 3.22 | 3.26 | 2.99 | qfq | 16,164,100 | 52,597,332 | 0.31% |
| 2025-04-01 | 3.19 | 3.27 | 3.18 | 3.25 | 2.98 | qfq | 28,436,100 | 92,287,830 | 1.56% |
| 2025-03-31 | 3.25 | 3.28 | 3.17 | 3.20 | 2.94 | qfq | 35,987,280 | 115,601,894 | -1.54% |
| 2025-03-28 | 3.24 | 3.26 | 3.22 | 3.25 | 2.98 | qfq | 23,294,525 | 75,527,616 | 0.62% |
| 2025-03-27 | 3.29 | 3.30 | 3.22 | 3.23 | 2.96 | qfq | 21,484,825 | 69,638,996 | -1.82% |
| 2025-03-26 | 3.31 | 3.32 | 3.28 | 3.29 | 3.02 | qfq | 17,676,220 | 58,226,221 | -0.30% |
| 2025-03-25 | 3.26 | 3.32 | 3.26 | 3.30 | 3.03 | qfq | 20,928,105 | 68,864,390 | 0.61% |
| 2025-03-24 | 3.31 | 3.32 | 3.23 | 3.28 | 3.01 | qfq | 33,795,266 | 110,407,834 | -0.91% |
| 2025-03-21 | 3.29 | 3.35 | 3.28 | 3.31 | 3.04 | qfq | 33,074,860 | 109,716,990 | 0.61% |
| 2025-03-20 | 3.26 | 3.32 | 3.25 | 3.29 | 3.02 | qfq | 24,509,205 | 80,606,238 | 1.23% |
| 2025-03-19 | 3.32 | 3.32 | 3.24 | 3.25 | 2.98 | qfq | 25,950,073 | 84,820,156 | -1.81% |
| 2025-03-18 | 3.28 | 3.33 | 3.24 | 3.31 | 3.04 | qfq | 34,962,134 | 115,031,037 | 1.22% |
| 2025-03-17 | 3.22 | 3.31 | 3.21 | 3.27 | 3.00 | qfq | 26,466,773 | 86,525,304 | 1.55% |
| 2025-03-14 | 3.19 | 3.22 | 3.16 | 3.22 | 2.95 | qfq | 24,858,465 | 79,572,377 | 1.26% |
| 2025-03-13 | 3.14 | 3.18 | 3.13 | 3.18 | 2.92 | qfq | 25,561,390 | 80,526,596 | 1.27% |
| 2025-03-12 | 3.15 | 3.17 | 3.12 | 3.14 | 2.88 | qfq | 19,328,634 | 60,658,093 | -0.63% |
| 2025-03-11 | 3.11 | 3.17 | 3.10 | 3.16 | 2.90 | qfq | 25,328,215 | 79,397,140 | 0.96% |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.13 | 2.87 | qfq | 35,289,804 | 110,254,250 | 1.29% |
| 2025-03-07 | 3.06 | 3.11 | 3.05 | 3.09 | 2.84 | qfq | 27,318,044 | 84,330,416 | 0.98% |
| 2025-03-06 | 3.07 | 3.08 | 3.04 | 3.06 | 2.81 | qfq | 22,322,957 | 68,309,715 | -0.33% |
| 2025-03-05 | 3.08 | 3.08 | 3.03 | 3.07 | 2.82 | qfq | 18,653,702 | 56,865,985 | 0.00% |
| 2025-03-04 | 3.06 | 3.10 | 3.05 | 3.07 | 2.82 | qfq | 22,676,165 | 69,576,139 | 0.33% |
| 2025-03-03 | 3.00 | 3.08 | 3.00 | 3.06 | 2.81 | qfq | 36,789,604 | 112,584,871 | 2.00% |
| 2025-02-28 | 3.04 | 3.06 | 2.98 | 3.00 | 2.75 | qfq | 26,507,400 | 80,067,499 | -1.32% |
| 2025-02-27 | 3.10 | 3.12 | 3.01 | 3.04 | 2.79 | qfq | 31,367,002 | 95,672,200 | -2.25% |
| 2025-02-26 | 3.03 | 3.14 | 3.03 | 3.11 | 2.85 | qfq | 40,375,171 | 124,861,400 | 2.98% |
| 2025-02-25 | 3.01 | 3.05 | 2.99 | 3.02 | 2.77 | qfq | 23,667,476 | 71,636,164 | -0.33% |
| 2025-02-24 | 2.98 | 3.05 | 2.96 | 3.03 | 2.78 | qfq | 28,163,719 | 85,161,975 | 1.68% |
| 2025-02-21 | 2.96 | 2.99 | 2.93 | 2.98 | 2.73 | qfq | 23,875,081 | 70,917,344 | 0.68% |
| 2025-02-20 | 2.97 | 2.97 | 2.94 | 2.96 | 2.72 | qfq | 16,034,589 | 47,394,810 | -0.34% |
| 2025-02-19 | 2.97 | 3.01 | 2.95 | 2.97 | 2.73 | qfq | 20,524,520 | 60,992,655 | 0.34% |
| 2025-02-18 | 3.00 | 3.01 | 2.94 | 2.96 | 2.72 | qfq | 17,969,092 | 53,378,368 | -1.66% |
| 2025-02-17 | 3.00 | 3.02 | 2.97 | 3.01 | 2.76 | qfq | 18,221,470 | 54,560,409 | 0.33% |
| 2025-02-14 | 3.05 | 3.06 | 2.99 | 3.00 | 2.75 | qfq | 22,458,400 | 67,593,462 | -1.64% |
| 2025-02-13 | 3.06 | 3.10 | 3.03 | 3.05 | 2.80 | qfq | 35,396,493 | 108,090,331 | -0.97% |
| 2025-02-12 | 3.02 | 3.14 | 3.00 | 3.08 | 2.83 | qfq | 41,258,101 | 126,031,910 | 2.33% |
| 2025-02-11 | 2.99 | 3.04 | 2.95 | 3.01 | 2.76 | qfq | 24,028,560 | 72,038,221 | 1.01% |
| 2025-02-10 | 2.98 | 3.02 | 2.97 | 2.98 | 2.73 | qfq | 18,837,440 | 56,354,983 | 0.68% |
| 2025-02-07 | 2.93 | 2.99 | 2.92 | 2.96 | 2.72 | qfq | 24,406,700 | 72,262,430 | 1.02% |
| 2025-02-06 | 2.93 | 2.94 | 2.89 | 2.93 | 2.69 | qfq | 19,891,000 | 57,999,373 | 0.00% |
| 2025-02-05 | 2.94 | 2.97 | 2.91 | 2.93 | 2.69 | qfq | 20,718,374 | 60,971,724 | -0.34% |
| 2025-01-27 | 2.90 | 2.97 | 2.90 | 2.94 | 2.70 | qfq | 17,479,002 | 51,564,054 | 1.38% |
| 2025-01-24 | 2.89 | 2.92 | 2.86 | 2.90 | 2.66 | qfq | 17,690,600 | 51,010,994 | 0.35% |
| 2025-01-23 | 2.86 | 2.93 | 2.86 | 2.89 | 2.65 | qfq | 23,933,374 | 69,398,137 | 1.76% |
| 2025-01-22 | 2.85 | 2.85 | 2.82 | 2.84 | 2.61 | qfq | 15,146,067 | 42,960,056 | -0.35% |
| 2025-01-21 | 2.89 | 2.90 | 2.84 | 2.85 | 2.62 | qfq | 17,242,200 | 49,408,160 | -0.70% |
| 2025-01-20 | 2.88 | 2.90 | 2.85 | 2.87 | 2.63 | qfq | 15,277,628 | 44,033,317 | 0.00% |
| 2025-01-17 | 2.87 | 2.89 | 2.84 | 2.87 | 2.63 | qfq | 12,265,100 | 35,215,656 | -0.35% |
| 2025-01-16 | 2.87 | 2.92 | 2.86 | 2.88 | 2.64 | qfq | 16,886,667 | 48,771,669 | 0.70% |
| 2025-01-15 | 2.87 | 2.88 | 2.83 | 2.86 | 2.62 | qfq | 16,553,967 | 47,221,872 | -0.69% |
| 2025-01-14 | 2.82 | 2.88 | 2.81 | 2.88 | 2.64 | qfq | 18,710,661 | 53,338,584 | 2.49% |
| 2025-01-13 | 2.81 | 2.83 | 2.77 | 2.81 | 2.58 | qfq | 16,151,829 | 45,254,877 | 0.00% |
| 2025-01-10 | 2.87 | 2.87 | 2.81 | 2.81 | 2.58 | qfq | 14,545,182 | 41,220,105 | -1.75% |
| 2025-01-09 | 2.89 | 2.89 | 2.85 | 2.86 | 2.62 | qfq | 12,877,119 | 36,862,038 | -1.04% |
| 2025-01-08 | 2.92 | 2.95 | 2.84 | 2.89 | 2.65 | qfq | 17,632,250 | 50,844,000 | -1.70% |
| 2025-01-07 | 2.92 | 2.95 | 2.89 | 2.94 | 2.70 | qfq | 15,578,060 | 45,433,093 | 0.34% |
| 2025-01-06 | 2.91 | 2.96 | 2.85 | 2.93 | 2.69 | qfq | 21,721,900 | 63,475,357 | 1.03% |
| 2025-01-03 | 2.99 | 3.01 | 2.89 | 2.90 | 2.66 | qfq | 24,202,089 | 71,502,364 | -2.36% |
| 2025-01-02 | 3.01 | 3.06 | 2.95 | 2.97 | 2.73 | qfq | 31,635,389 | 95,267,790 | -1.66% |
| 2024-12-31 | 3.06 | 3.10 | 3.00 | 3.02 | 2.77 | qfq | 22,314,185 | 68,069,549 | -0.98% |
| 2024-12-30 | 3.10 | 3.11 | 3.03 | 3.05 | 2.80 | qfq | 20,382,018 | 62,220,422 | -1.61% |
| 2024-12-27 | 3.02 | 3.11 | 3.01 | 3.10 | 2.84 | qfq | 27,190,000 | 83,739,616 | 2.99% |
| 2024-12-26 | 3.02 | 3.05 | 3.00 | 3.01 | 2.76 | qfq | 15,692,905 | 47,463,747 | -0.99% |
| 2024-12-25 | 3.08 | 3.09 | 3.01 | 3.04 | 2.79 | qfq | 20,846,668 | 63,388,629 | -1.30% |
| 2024-12-24 | 3.03 | 3.10 | 3.02 | 3.08 | 2.83 | qfq | 24,345,135 | 74,659,067 | 1.99% |
| 2024-12-23 | 3.08 | 3.09 | 3.01 | 3.02 | 2.77 | qfq | 29,551,480 | 90,151,269 | -2.58% |
| 2024-12-20 | 3.13 | 3.15 | 3.08 | 3.10 | 2.84 | qfq | 24,621,142 | 76,364,511 | -0.96% |
| 2024-12-19 | 3.16 | 3.16 | 3.08 | 3.13 | 2.87 | qfq | 32,632,620 | 101,450,928 | -1.57% |
| 2024-12-18 | 3.19 | 3.23 | 3.16 | 3.18 | 2.92 | qfq | 20,859,300 | 66,725,372 | -0.31% |
| 2024-12-17 | 3.27 | 3.29 | 3.16 | 3.19 | 2.93 | qfq | 33,429,742 | 106,990,789 | -2.74% |
| 2024-12-16 | 3.31 | 3.33 | 3.26 | 3.28 | 3.01 | qfq | 30,000,924 | 98,910,351 | -0.61% |
| 2024-12-13 | 3.37 | 3.38 | 3.29 | 3.30 | 3.03 | qfq | 47,198,139 | 156,465,525 | -2.37% |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.38 | 3.10 | qfq | 30,329,436 | 102,108,060 | 0.30% |
| 2024-12-11 | 3.29 | 3.38 | 3.29 | 3.37 | 3.09 | qfq | 40,960,138 | 137,610,451 | 2.12% |
| 2024-12-10 | 3.41 | 3.43 | 3.28 | 3.30 | 3.03 | qfq | 48,283,676 | 161,741,804 | -0.90% |
| 2024-12-09 | 3.34 | 3.38 | 3.29 | 3.33 | 3.06 | qfq | 41,037,914 | 136,476,446 | 0.30% |
| 2024-12-06 | 3.25 | 3.34 | 3.24 | 3.32 | 3.05 | qfq | 56,125,412 | 185,319,466 | 2.47% |
| 2024-12-05 | 3.15 | 3.25 | 3.15 | 3.24 | 2.97 | qfq | 40,159,747 | 128,817,729 | 2.21% |
| 2024-12-04 | 3.22 | 3.23 | 3.15 | 3.17 | 2.91 | qfq | 26,314,100 | 83,797,033 | -1.25% |
| 2024-12-03 | 3.20 | 3.22 | 3.16 | 3.21 | 2.95 | qfq | 28,374,760 | 90,591,320 | 0.63% |
| 2024-12-02 | 3.10 | 3.20 | 3.10 | 3.19 | 2.93 | qfq | 33,131,203 | 104,989,872 | 2.57% |
| 2024-11-29 | 3.07 | 3.13 | 3.06 | 3.11 | 2.85 | qfq | 25,668,800 | 79,665,294 | 0.97% |
| 2024-11-28 | 3.04 | 3.10 | 3.02 | 3.08 | 2.83 | qfq | 23,757,100 | 72,883,997 | 1.32% |
| 2024-11-27 | 3.00 | 3.05 | 2.94 | 3.04 | 2.79 | qfq | 24,196,999 | 72,333,895 | 1.00% |
| 2024-11-26 | 3.02 | 3.05 | 3.00 | 3.01 | 2.76 | qfq | 20,086,100 | 60,736,523 | 0.00% |
| 2024-11-25 | 2.99 | 3.02 | 2.95 | 3.01 | 2.76 | qfq | 25,983,299 | 77,708,502 | 0.67% |
| 2024-11-22 | 3.07 | 3.10 | 2.99 | 2.99 | 2.74 | qfq | 29,400,800 | 89,860,103 | -2.61% |
| 2024-11-21 | 3.10 | 3.12 | 3.05 | 3.07 | 2.82 | qfq | 21,789,217 | 66,970,261 | -1.29% |
| 2024-11-20 | 3.09 | 3.12 | 3.06 | 3.11 | 2.85 | qfq | 25,955,602 | 80,215,156 | 0.00% |
| 2024-11-19 | 3.08 | 3.11 | 3.05 | 3.11 | 2.85 | qfq | 31,018,830 | 95,585,924 | 1.30% |
| 2024-11-18 | 3.07 | 3.15 | 3.05 | 3.07 | 2.82 | qfq | 46,253,100 | 143,783,363 | 1.32% |
| 2024-11-15 | 3.04 | 3.10 | 3.02 | 3.03 | 2.78 | qfq | 26,082,510 | 80,000,928 | -0.66% |
| 2024-11-14 | 3.12 | 3.12 | 3.04 | 3.05 | 2.80 | qfq | 29,506,800 | 90,895,747 | -2.24% |
| 2024-11-13 | 3.11 | 3.17 | 3.08 | 3.12 | 2.86 | qfq | 31,550,800 | 98,415,270 | -0.32% |
| 2024-11-12 | 3.18 | 3.20 | 3.11 | 3.13 | 2.87 | qfq | 38,406,078 | 121,274,499 | -1.26% |
| 2024-11-11 | 3.21 | 3.24 | 3.14 | 3.17 | 2.91 | qfq | 43,369,971 | 137,537,591 | -1.25% |
| 2024-11-08 | 3.32 | 3.33 | 3.20 | 3.21 | 2.95 | qfq | 55,611,200 | 180,574,728 | -2.73% |
| 2024-11-07 | 3.22 | 3.32 | 3.21 | 3.30 | 3.03 | qfq | 44,582,858 | 146,522,419 | 1.54% |
| 2024-11-06 | 3.26 | 3.28 | 3.19 | 3.25 | 2.98 | qfq | 47,863,725 | 155,513,514 | -0.31% |
| 2024-11-05 | 3.18 | 3.27 | 3.16 | 3.26 | 2.99 | qfq | 45,351,436 | 146,969,144 | 2.19% |
| 2024-11-04 | 3.18 | 3.20 | 3.11 | 3.19 | 2.93 | qfq | 38,156,603 | 120,285,883 | 0.31% |
| 2024-11-01 | 3.17 | 3.22 | 3.15 | 3.18 | 2.92 | qfq | 60,128,762 | 191,725,565 | 0.32% |
| 2024-10-31 | 3.08 | 3.20 | 3.07 | 3.17 | 2.91 | qfq | 70,783,324 | 221,742,075 | 4.62% |
| 2024-10-30 | 2.99 | 3.09 | 2.98 | 3.03 | 2.78 | qfq | 52,012,883 | 158,112,323 | 1.68% |
| 2024-10-29 | 3.00 | 3.07 | 2.96 | 2.98 | 2.73 | qfq | 73,678,194 | 222,042,218 | 1.02% |
| 2024-10-28 | 2.86 | 2.96 | 2.86 | 2.95 | 2.71 | qfq | 38,463,990 | 112,156,202 | 3.15% |
| 2024-10-25 | 2.80 | 2.87 | 2.80 | 2.86 | 2.62 | qfq | 30,871,075 | 87,865,021 | 2.14% |
| 2024-10-24 | 2.78 | 2.83 | 2.76 | 2.80 | 2.57 | qfq | 32,720,873 | 91,235,034 | 0.36% |
| 2024-10-23 | 2.76 | 2.81 | 2.75 | 2.79 | 2.56 | qfq | 31,809,199 | 88,487,484 | 1.45% |
| 2024-10-22 | 2.74 | 2.75 | 2.71 | 2.75 | 2.52 | qfq | 23,451,154 | 63,996,609 | 0.73% |
| 2024-10-21 | 2.78 | 2.79 | 2.72 | 2.73 | 2.51 | qfq | 40,322,602 | 110,472,473 | -1.44% |
| 2024-10-18 | 2.73 | 2.82 | 2.69 | 2.77 | 2.54 | qfq | 30,609,000 | 84,347,003 | 1.84% |
| 2024-10-17 | 2.79 | 2.81 | 2.71 | 2.72 | 2.50 | qfq | 26,026,887 | 71,729,777 | -2.51% |
| 2024-10-16 | 2.72 | 2.82 | 2.72 | 2.79 | 2.56 | qfq | 23,434,804 | 65,139,872 | 1.82% |
| 2024-10-15 | 2.80 | 2.83 | 2.74 | 2.74 | 2.51 | qfq | 25,232,700 | 70,193,048 | -2.84% |
| 2024-10-14 | 2.80 | 2.85 | 2.76 | 2.82 | 2.59 | qfq | 24,230,600 | 68,039,454 | 1.81% |
| 2024-10-11 | 2.90 | 2.90 | 2.75 | 2.77 | 2.54 | qfq | 29,434,100 | 82,932,587 | -3.82% |
| 2024-10-10 | 2.84 | 2.96 | 2.83 | 2.88 | 2.64 | qfq | 37,875,964 | 109,896,231 | 1.41% |
| 2024-10-09 | 3.05 | 3.05 | 2.84 | 2.84 | 2.61 | qfq | 51,090,936 | 149,768,701 | -7.79% |
| 2024-10-08 | 3.25 | 3.27 | 2.97 | 3.08 | 2.83 | qfq | 83,094,732 | 259,150,903 | 3.70% |
| 2024-09-30 | 2.81 | 2.99 | 2.79 | 2.97 | 2.73 | qfq | 71,458,810 | 207,274,233 | 8.79% |
| 2024-09-27 | 2.67 | 2.73 | 2.64 | 2.73 | 2.51 | qfq | 24,464,200 | 65,910,215 | 3.02% |
| 2024-09-26 | 2.53 | 2.66 | 2.52 | 2.65 | 2.43 | qfq | 30,417,536 | 78,965,140 | 5.16% |
| 2024-09-25 | 2.50 | 2.59 | 2.50 | 2.52 | 2.31 | qfq | 24,448,678 | 62,410,545 | 1.61% |
| 2024-09-24 | 2.40 | 2.49 | 2.40 | 2.48 | 2.28 | qfq | 21,488,356 | 52,742,498 | 3.77% |
| 2024-09-23 | 2.40 | 2.41 | 2.39 | 2.39 | 2.19 | qfq | 5,092,040 | 12,207,194 | 0.00% |
| 2024-09-20 | 2.44 | 2.44 | 2.39 | 2.39 | 2.19 | qfq | 9,545,300 | 22,963,863 | -1.65% |
| 2024-09-19 | 2.36 | 2.44 | 2.36 | 2.43 | 2.23 | qfq | 14,080,262 | 33,937,332 | 2.97% |
| 2024-09-18 | 2.37 | 2.38 | 2.32 | 2.36 | 2.17 | qfq | 8,656,407 | 20,291,980 | -0.42% |
| 2024-09-13 | 2.38 | 2.40 | 2.36 | 2.37 | 2.17 | qfq | 7,317,000 | 17,412,539 | 0.00% |
| 2024-09-12 | 2.36 | 2.40 | 2.35 | 2.37 | 2.17 | qfq | 8,510,042 | 20,290,217 | 0.42% |
| 2024-09-11 | 2.38 | 2.40 | 2.35 | 2.36 | 2.17 | qfq | 8,624,916 | 20,470,461 | -1.67% |
| 2024-09-10 | 2.42 | 2.42 | 2.36 | 2.40 | 2.20 | qfq | 10,705,309 | 25,596,296 | -0.41% |
| 2024-09-09 | 2.40 | 2.43 | 2.38 | 2.41 | 2.21 | qfq | 8,776,300 | 21,134,010 | -0.41% |
| 2024-09-06 | 2.44 | 2.47 | 2.41 | 2.42 | 2.22 | qfq | 11,376,364 | 27,724,762 | -0.41% |
| 2024-09-05 | 2.37 | 2.44 | 2.37 | 2.43 | 2.23 | qfq | 12,755,680 | 30,751,232 | 2.10% |
| 2024-09-04 | 2.40 | 2.43 | 2.37 | 2.38 | 2.18 | qfq | 9,920,594 | 23,802,802 | -1.24% |
| 2024-09-03 | 2.43 | 2.45 | 2.41 | 2.41 | 2.21 | qfq | 10,553,420 | 25,633,791 | -0.82% |
| 2024-09-02 | 2.45 | 2.47 | 2.43 | 2.43 | 2.23 | qfq | 10,649,400 | 26,092,766 | -1.22% |
| 2024-08-30 | 2.42 | 2.48 | 2.40 | 2.46 | 2.26 | qfq | 14,859,900 | 36,437,827 | 1.65% |
| 2024-08-29 | 2.42 | 2.42 | 2.38 | 2.42 | 2.22 | qfq | 11,825,900 | 28,423,471 | 0.83% |
| 2024-08-28 | 2.37 | 2.43 | 2.37 | 2.40 | 2.20 | qfq | 13,196,460 | 31,691,289 | 0.84% |
| 2024-08-27 | 2.39 | 2.39 | 2.34 | 2.38 | 2.18 | qfq | 8,785,443 | 20,783,837 | 0.42% |
| 2024-08-26 | 2.33 | 2.40 | 2.33 | 2.37 | 2.17 | qfq | 9,849,262 | 23,328,185 | 1.72% |
| 2024-08-23 | 2.34 | 2.35 | 2.31 | 2.33 | 2.14 | qfq | 7,995,600 | 18,579,384 | 0.00% |
| 2024-08-22 | 2.36 | 2.38 | 2.32 | 2.33 | 2.14 | qfq | 7,562,738 | 17,735,632 | -1.27% |
| 2024-08-21 | 2.39 | 2.39 | 2.35 | 2.36 | 2.17 | qfq | 6,951,400 | 16,428,573 | -0.84% |
| 2024-08-20 | 2.44 | 2.44 | 2.37 | 2.38 | 2.18 | qfq | 8,831,640 | 21,137,271 | -2.06% |
| 2024-08-19 | 2.43 | 2.45 | 2.42 | 2.43 | 2.23 | qfq | 7,683,118 | 18,694,830 | 0.00% |
| 2024-08-16 | 2.48 | 2.49 | 2.43 | 2.43 | 2.23 | qfq | 9,141,200 | 22,430,061 | -1.62% |
| 2024-08-15 | 2.47 | 2.51 | 2.45 | 2.47 | 2.27 | qfq | 11,360,735 | 28,192,413 | -0.40% |
| 2024-08-14 | 2.47 | 2.51 | 2.46 | 2.48 | 2.28 | qfq | 8,800,442 | 21,847,574 | 0.00% |
| 2024-08-13 | 2.45 | 2.48 | 2.44 | 2.48 | 2.28 | qfq | 6,924,330 | 17,076,759 | 0.81% |
| 2024-08-12 | 2.49 | 2.49 | 2.45 | 2.46 | 2.26 | qfq | 6,584,400 | 16,262,337 | -0.81% |
| 2024-08-09 | 2.49 | 2.52 | 2.48 | 2.48 | 2.28 | qfq | 9,230,078 | 23,080,604 | 0.00% |
| 2024-08-08 | 2.46 | 2.50 | 2.44 | 2.48 | 2.28 | qfq | 8,569,900 | 21,212,973 | 0.81% |
| 2024-08-07 | 2.49 | 2.50 | 2.46 | 2.46 | 2.26 | qfq | 7,220,500 | 17,875,066 | -0.81% |
| 2024-08-06 | 2.46 | 2.50 | 2.45 | 2.48 | 2.28 | qfq | 9,760,400 | 24,174,363 | 1.22% |
| 2024-08-05 | 2.48 | 2.52 | 2.45 | 2.45 | 2.25 | qfq | 13,452,000 | 33,443,653 | -1.61% |
| 2024-08-02 | 2.49 | 2.51 | 2.47 | 2.49 | 2.28 | qfq | 8,158,100 | 20,339,017 | 0.00% |
| 2024-08-01 | 2.50 | 2.52 | 2.48 | 2.49 | 2.28 | qfq | 10,176,713 | 25,391,026 | 0.00% |
| 2024-07-31 | 2.43 | 2.50 | 2.43 | 2.49 | 2.28 | qfq | 13,686,600 | 33,902,458 | 2.47% |
| 2024-07-30 | 2.39 | 2.44 | 2.39 | 2.43 | 2.23 | qfq | 10,393,635 | 25,111,685 | 1.67% |
| 2024-07-29 | 2.40 | 2.41 | 2.37 | 2.39 | 2.19 | qfq | 6,806,231 | 16,302,398 | 0.00% |
| 2024-07-26 | 2.37 | 2.40 | 2.37 | 2.39 | 2.19 | qfq | 7,468,784 | 17,842,732 | 1.27% |
| 2024-07-25 | 2.34 | 2.38 | 2.34 | 2.36 | 2.17 | qfq | 8,064,130 | 19,047,241 | 0.43% |
| 2024-07-24 | 2.37 | 2.38 | 2.34 | 2.35 | 2.16 | qfq | 9,321,410 | 21,963,847 | -0.84% |
| 2024-07-23 | 2.38 | 2.42 | 2.37 | 2.37 | 2.17 | qfq | 10,481,310 | 25,133,233 | -0.84% |
| 2024-07-22 | 2.39 | 2.40 | 2.37 | 2.39 | 2.19 | qfq | 6,152,140 | 14,670,223 | 0.42% |
| 2024-07-19 | 2.40 | 2.41 | 2.36 | 2.38 | 2.18 | qfq | 7,635,705 | 18,186,385 | -0.83% |
| 2024-07-18 | 2.39 | 2.41 | 2.36 | 2.40 | 2.20 | qfq | 9,724,500 | 23,271,150 | 0.00% |
| 2024-07-17 | 2.37 | 2.41 | 2.37 | 2.40 | 2.20 | qfq | 9,544,375 | 22,840,366 | 1.69% |
| 2024-07-16 | 2.39 | 2.39 | 2.36 | 2.36 | 2.17 | qfq | 6,716,377 | 15,942,943 | -0.84% |
| 2024-07-15 | 2.41 | 2.41 | 2.37 | 2.38 | 2.18 | qfq | 9,440,800 | 22,486,029 | -0.83% |
| 2024-07-12 | 2.40 | 2.43 | 2.38 | 2.40 | 2.20 | qfq | 9,470,600 | 22,807,321 | 0.00% |
| 2024-07-11 | 2.35 | 2.41 | 2.33 | 2.40 | 2.20 | qfq | 14,651,764 | 34,822,128 | 3.90% |
| 2024-07-10 | 2.35 | 2.35 | 2.31 | 2.31 | 2.12 | qfq | 8,366,926 | 19,469,169 | -1.70% |
| 2024-07-09 | 2.33 | 2.36 | 2.29 | 2.35 | 2.16 | qfq | 16,327,119 | 38,051,734 | 0.43% |
| 2024-07-08 | 2.45 | 2.46 | 2.32 | 2.34 | 2.15 | qfq | 22,733,978 | 53,769,117 | -4.88% |
| 2024-07-05 | 2.47 | 2.50 | 2.45 | 2.46 | 2.26 | qfq | 13,017,300 | 32,140,884 | -0.81% |
| 2024-07-04 | 2.54 | 2.54 | 2.47 | 2.48 | 2.28 | qfq | 11,777,500 | 29,475,232 | -2.36% |
| 2024-07-03 | 2.53 | 2.56 | 2.52 | 2.54 | 2.33 | qfq | 8,911,100 | 22,679,352 | 0.40% |
| 2024-07-02 | 2.53 | 2.54 | 2.51 | 2.53 | 2.32 | qfq | 9,563,200 | 24,176,087 | 0.40% |
| 2024-07-01 | 2.52 | 2.54 | 2.50 | 2.52 | 2.31 | qfq | 9,175,320 | 23,133,904 | -1.56% |
| 2024-06-28 | 2.54 | 2.59 | 2.53 | 2.56 | 2.29 | qfq | 11,275,300 | 28,994,101 | 0.79% |
| 2024-06-27 | 2.57 | 2.59 | 2.53 | 2.54 | 2.28 | qfq | 7,113,620 | 18,166,223 | -1.17% |
| 2024-06-26 | 2.53 | 2.59 | 2.50 | 2.57 | 2.30 | qfq | 9,587,907 | 24,349,327 | 1.58% |
| 2024-06-25 | 2.52 | 2.56 | 2.51 | 2.53 | 2.27 | qfq | 9,522,265 | 24,194,747 | 0.00% |
| 2024-06-24 | 2.57 | 2.58 | 2.52 | 2.53 | 2.27 | qfq | 11,621,081 | 29,504,759 | -1.94% |
| 2024-06-21 | 2.58 | 2.61 | 2.56 | 2.58 | 2.31 | qfq | 8,502,234 | 22,024,709 | 0.39% |
| 2024-06-20 | 2.64 | 2.65 | 2.57 | 2.57 | 2.30 | qfq | 12,966,138 | 33,706,896 | -2.65% |
| 2024-06-19 | 2.64 | 2.66 | 2.64 | 2.64 | 2.37 | qfq | 8,460,900 | 22,418,375 | 0.00% |
| 2024-06-18 | 2.61 | 2.65 | 2.60 | 2.64 | 2.37 | qfq | 7,632,125 | 20,088,899 | 1.15% |
| 2024-06-17 | 2.61 | 2.63 | 2.60 | 2.61 | 2.34 | qfq | 8,962,690 | 23,435,261 | -0.76% |
| 2024-06-14 | 2.61 | 2.64 | 2.59 | 2.63 | 2.36 | qfq | 10,428,047 | 27,288,087 | 0.38% |
| 2024-06-13 | 2.64 | 2.65 | 2.61 | 2.62 | 2.35 | qfq | 7,110,000 | 18,632,309 | -0.76% |
| 2024-06-12 | 2.65 | 2.66 | 2.63 | 2.64 | 2.37 | qfq | 8,493,640 | 22,465,427 | -0.38% |
| 2024-06-11 | 2.66 | 2.67 | 2.62 | 2.65 | 2.37 | qfq | 10,284,122 | 27,219,387 | -0.75% |
| 2024-06-07 | 2.63 | 2.69 | 2.63 | 2.67 | 2.39 | qfq | 13,482,320 | 35,785,658 | 1.91% |
| 2024-06-06 | 2.69 | 2.70 | 2.61 | 2.62 | 2.35 | qfq | 18,118,200 | 47,831,376 | -2.24% |
| 2024-06-05 | 2.71 | 2.72 | 2.68 | 2.68 | 2.40 | qfq | 10,101,800 | 27,263,844 | -1.11% |
| 2024-06-04 | 2.72 | 2.73 | 2.69 | 2.71 | 2.43 | qfq | 12,260,720 | 33,194,577 | -0.37% |
| 2024-06-03 | 2.77 | 2.77 | 2.70 | 2.72 | 2.44 | qfq | 20,906,030 | 57,006,200 | -1.81% |
| 2024-05-31 | 2.78 | 2.79 | 2.77 | 2.77 | 2.48 | qfq | 11,218,550 | 31,147,873 | 0.00% |
| 2024-05-30 | 2.78 | 2.81 | 2.77 | 2.77 | 2.48 | qfq | 9,837,923 | 27,390,137 | -0.72% |
| 2024-05-29 | 2.78 | 2.82 | 2.77 | 2.79 | 2.50 | qfq | 10,559,640 | 29,591,140 | 0.00% |
| 2024-05-28 | 2.83 | 2.84 | 2.78 | 2.79 | 2.50 | qfq | 16,517,120 | 46,331,457 | -1.76% |
| 2024-05-27 | 2.85 | 2.87 | 2.81 | 2.84 | 2.55 | qfq | 17,849,320 | 50,506,301 | -0.35% |
| 2024-05-24 | 2.86 | 2.89 | 2.85 | 2.85 | 2.55 | qfq | 13,951,800 | 39,977,329 | -0.35% |
| 2024-05-23 | 2.92 | 2.93 | 2.86 | 2.86 | 2.56 | qfq | 22,902,100 | 66,003,539 | -2.39% |
| 2024-05-22 | 2.90 | 2.95 | 2.89 | 2.93 | 2.63 | qfq | 28,077,032 | 82,295,674 | 2.09% |
| 2024-05-21 | 2.91 | 2.92 | 2.87 | 2.87 | 2.57 | qfq | 14,927,327 | 43,131,343 | -1.71% |
| 2024-05-20 | 2.95 | 2.95 | 2.91 | 2.92 | 2.62 | qfq | 22,480,998 | 65,788,781 | -1.02% |
| 2024-05-17 | 2.91 | 2.95 | 2.88 | 2.95 | 2.64 | qfq | 28,052,592 | 81,810,846 | 1.72% |
| 2024-05-16 | 2.84 | 2.92 | 2.84 | 2.90 | 2.60 | qfq | 28,543,700 | 82,594,808 | 2.11% |
| 2024-05-15 | 2.86 | 2.87 | 2.84 | 2.84 | 2.55 | qfq | 12,606,400 | 36,012,054 | -1.05% |
| 2024-05-14 | 2.86 | 2.88 | 2.85 | 2.87 | 2.57 | qfq | 13,482,760 | 38,639,368 | 0.70% |
| 2024-05-13 | 2.87 | 2.87 | 2.83 | 2.85 | 2.55 | qfq | 14,053,291 | 40,073,933 | -0.70% |
| 2024-05-10 | 2.87 | 2.89 | 2.84 | 2.87 | 2.57 | qfq | 19,043,200 | 54,606,382 | 0.00% |
| 2024-05-09 | 2.82 | 2.88 | 2.82 | 2.87 | 2.57 | qfq | 20,996,700 | 60,029,558 | 2.14% |
| 2024-05-08 | 2.86 | 2.87 | 2.81 | 2.81 | 2.52 | qfq | 15,648,300 | 44,326,283 | -2.09% |
| 2024-05-07 | 2.87 | 2.88 | 2.85 | 2.87 | 2.57 | qfq | 10,541,363 | 30,167,148 | 0.00% |
| 2024-05-06 | 2.86 | 2.89 | 2.86 | 2.87 | 2.57 | qfq | 19,507,467 | 56,071,898 | 1.06% |
| 2024-04-30 | 2.87 | 2.88 | 2.83 | 2.84 | 2.55 | qfq | 16,664,569 | 47,486,911 | -1.05% |
| 2024-04-29 | 2.81 | 2.88 | 2.81 | 2.87 | 2.57 | qfq | 23,496,340 | 67,008,348 | 0.70% |
| 2024-04-26 | 2.79 | 2.85 | 2.79 | 2.85 | 2.55 | qfq | 13,668,500 | 38,642,063 | 1.79% |
| 2024-04-25 | 2.77 | 2.82 | 2.76 | 2.80 | 2.51 | qfq | 11,897,297 | 33,273,648 | 0.72% |
| 2024-04-24 | 2.77 | 2.78 | 2.76 | 2.78 | 2.49 | qfq | 8,447,300 | 23,413,408 | 0.72% |
| 2024-04-23 | 2.77 | 2.78 | 2.76 | 2.76 | 2.47 | qfq | 9,246,355 | 25,610,403 | -0.36% |
| 2024-04-22 | 2.80 | 2.83 | 2.77 | 2.77 | 2.48 | qfq | 12,789,320 | 35,738,003 | -1.07% |
| 2024-04-19 | 2.79 | 2.85 | 2.79 | 2.80 | 2.51 | qfq | 15,783,512 | 44,354,879 | -0.36% |
| 2024-04-18 | 2.83 | 2.84 | 2.81 | 2.81 | 2.52 | qfq | 18,135,100 | 51,139,892 | -1.06% |
| 2024-04-17 | 2.75 | 2.84 | 2.74 | 2.84 | 2.55 | qfq | 18,429,028 | 51,472,344 | 4.03% |
| 2024-04-16 | 2.81 | 2.82 | 2.73 | 2.73 | 2.45 | qfq | 19,099,200 | 52,725,799 | -2.50% |
| 2024-04-15 | 2.83 | 2.85 | 2.74 | 2.80 | 2.51 | qfq | 20,694,459 | 58,046,015 | -0.71% |
| 2024-04-12 | 2.86 | 2.86 | 2.82 | 2.82 | 2.53 | qfq | 9,792,900 | 27,794,530 | -1.40% |
| 2024-04-11 | 2.82 | 2.88 | 2.81 | 2.86 | 2.56 | qfq | 12,609,964 | 35,948,227 | 0.70% |
| 2024-04-10 | 2.88 | 2.89 | 2.82 | 2.84 | 2.55 | qfq | 13,072,000 | 37,274,259 | -1.39% |
| 2024-04-09 | 2.86 | 2.89 | 2.85 | 2.88 | 2.58 | qfq | 12,525,960 | 35,998,035 | 1.41% |
| 2024-04-08 | 2.88 | 2.89 | 2.84 | 2.84 | 2.55 | qfq | 14,244,474 | 40,861,109 | -1.73% |
| 2024-04-03 | 2.88 | 2.89 | 2.86 | 2.89 | 2.59 | qfq | 14,758,300 | 42,471,192 | 0.35% |
| 2024-04-02 | 2.84 | 2.90 | 2.84 | 2.88 | 2.58 | qfq | 18,711,345 | 53,773,301 | 1.41% |
| 2024-04-01 | 2.80 | 2.85 | 2.79 | 2.84 | 2.55 | qfq | 15,534,399 | 44,016,259 | 1.43% |
| 2024-03-29 | 2.75 | 2.81 | 2.75 | 2.80 | 2.51 | qfq | 12,401,474 | 34,436,914 | 1.08% |
| 2024-03-28 | 2.73 | 2.79 | 2.72 | 2.77 | 2.48 | qfq | 14,524,280 | 40,112,204 | 0.73% |
| 2024-03-27 | 2.80 | 2.81 | 2.75 | 2.75 | 2.46 | qfq | 15,679,580 | 43,650,967 | -1.79% |
| 2024-03-26 | 2.82 | 2.83 | 2.77 | 2.80 | 2.51 | qfq | 17,703,247 | 49,376,645 | -0.36% |
| 2024-03-25 | 2.83 | 2.86 | 2.81 | 2.81 | 2.52 | qfq | 14,561,685 | 41,249,440 | -1.06% |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.84 | 2.55 | qfq | 18,068,706 | 51,730,453 | -2.41% |
| 2024-03-21 | 2.92 | 2.93 | 2.89 | 2.91 | 2.61 | qfq | 17,344,048 | 50,452,726 | -0.34% |
| 2024-03-20 | 2.93 | 2.94 | 2.91 | 2.92 | 2.62 | qfq | 16,859,659 | 49,301,866 | 0.00% |
| 2024-03-19 | 2.95 | 2.95 | 2.92 | 2.92 | 2.62 | qfq | 12,366,721 | 36,292,382 | -1.02% |
| 2024-03-18 | 2.92 | 2.95 | 2.91 | 2.95 | 2.64 | qfq | 16,856,090 | 49,346,519 | 1.03% |
| 2024-03-15 | 2.89 | 2.92 | 2.86 | 2.92 | 2.62 | qfq | 18,213,000 | 52,680,436 | 1.04% |
| 2024-03-14 | 2.89 | 2.92 | 2.87 | 2.89 | 2.59 | qfq | 13,985,620 | 40,531,277 | 0.00% |
| 2024-03-13 | 2.91 | 2.91 | 2.88 | 2.89 | 2.59 | qfq | 12,516,318 | 36,246,757 | -0.69% |
| 2024-03-12 | 2.88 | 2.92 | 2.85 | 2.91 | 2.61 | qfq | 18,944,692 | 54,600,425 | 0.69% |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | 2.59 | qfq | 14,474,292 | 41,450,210 | 1.76% |
| 2024-03-08 | 2.84 | 2.85 | 2.81 | 2.84 | 2.55 | qfq | 12,583,499 | 35,585,576 | 0.00% |
| 2024-03-07 | 2.84 | 2.89 | 2.83 | 2.84 | 2.55 | qfq | 14,285,200 | 40,900,462 | -0.35% |
| 2024-03-06 | 2.82 | 2.87 | 2.81 | 2.85 | 2.55 | qfq | 13,196,411 | 37,463,640 | 0.71% |
| 2024-03-05 | 2.87 | 2.87 | 2.81 | 2.83 | 2.54 | qfq | 19,615,665 | 55,627,375 | -1.74% |
| 2024-03-04 | 2.92 | 2.93 | 2.87 | 2.88 | 2.58 | qfq | 16,226,814 | 46,881,762 | -1.37% |
| 2024-03-01 | 2.94 | 2.95 | 2.91 | 2.92 | 2.62 | qfq | 14,050,400 | 41,090,272 | -0.68% |
| 2024-02-29 | 2.88 | 2.94 | 2.88 | 2.94 | 2.63 | qfq | 19,480,040 | 56,837,072 | 1.38% |
| 2024-02-28 | 2.97 | 3.02 | 2.89 | 2.90 | 2.60 | qfq | 32,001,290 | 94,896,815 | -2.36% |
| 2024-02-27 | 2.93 | 2.97 | 2.92 | 2.97 | 2.66 | qfq | 17,953,368 | 52,869,263 | 1.37% |
| 2024-02-26 | 2.93 | 2.98 | 2.92 | 2.93 | 2.63 | qfq | 19,159,650 | 56,449,426 | -0.68% |
| 2024-02-23 | 2.94 | 2.96 | 2.91 | 2.95 | 2.64 | qfq | 16,392,880 | 48,038,232 | 0.68% |
| 2024-02-22 | 2.92 | 2.95 | 2.90 | 2.93 | 2.63 | qfq | 16,238,470 | 47,482,561 | 0.00% |
| 2024-02-21 | 2.90 | 2.99 | 2.88 | 2.93 | 2.63 | qfq | 22,807,299 | 67,125,629 | 0.69% |
| 2024-02-20 | 2.93 | 2.93 | 2.88 | 2.91 | 2.61 | qfq | 15,669,498 | 45,435,952 | -0.68% |
| 2024-02-19 | 3.00 | 3.02 | 2.91 | 2.93 | 2.63 | qfq | 24,705,182 | 73,091,654 | -1.35% |
| 2024-02-08 | 2.88 | 3.01 | 2.85 | 2.97 | 2.66 | qfq | 31,050,903 | 92,046,682 | 4.58% |
| 2024-02-07 | 2.77 | 2.85 | 2.73 | 2.84 | 2.55 | qfq | 24,907,436 | 69,954,271 | 3.65% |
| 2024-02-06 | 2.60 | 2.77 | 2.53 | 2.74 | 2.46 | qfq | 25,672,775 | 68,436,333 | 5.38% |
| 2024-02-05 | 2.69 | 2.70 | 2.52 | 2.60 | 2.33 | qfq | 28,128,934 | 73,370,153 | -4.06% |
| 2024-02-02 | 2.80 | 2.84 | 2.66 | 2.71 | 2.43 | qfq | 24,709,000 | 68,120,270 | -3.90% |
| 2024-02-01 | 2.88 | 2.90 | 2.80 | 2.82 | 2.53 | qfq | 15,116,500 | 43,066,180 | -2.08% |
| 2024-01-31 | 2.96 | 2.98 | 2.87 | 2.88 | 2.58 | qfq | 17,978,600 | 52,464,777 | -2.37% |
| 2024-01-30 | 2.99 | 3.02 | 2.95 | 2.95 | 2.64 | qfq | 14,968,003 | 44,624,498 | -1.34% |
| 2024-01-29 | 3.04 | 3.07 | 2.99 | 2.99 | 2.68 | qfq | 17,674,700 | 53,441,589 | -1.32% |
| 2024-01-26 | 3.01 | 3.05 | 2.99 | 3.03 | 2.72 | qfq | 16,723,761 | 50,546,428 | 1.34% |
| 2024-01-25 | 2.89 | 3.00 | 2.87 | 2.99 | 2.68 | qfq | 21,673,238 | 64,045,370 | 3.46% |
| 2024-01-24 | 2.81 | 2.90 | 2.78 | 2.89 | 2.59 | qfq | 20,304,744 | 57,816,551 | 3.21% |
| 2024-01-23 | 2.79 | 2.82 | 2.71 | 2.80 | 2.51 | qfq | 16,727,800 | 46,323,649 | 0.36% |
| 2024-01-22 | 2.92 | 2.92 | 2.77 | 2.79 | 2.50 | qfq | 15,331,169 | 43,785,062 | -4.45% |
| 2024-01-19 | 2.96 | 2.96 | 2.91 | 2.92 | 2.62 | qfq | 10,066,582 | 29,542,236 | -1.35% |
| 2024-01-18 | 2.96 | 2.97 | 2.89 | 2.96 | 2.65 | qfq | 20,586,366 | 60,301,545 | -1.00% |
| 2024-01-17 | 3.02 | 3.04 | 2.99 | 2.99 | 2.68 | qfq | 10,365,900 | 31,307,125 | -1.32% |
| 2024-01-16 | 3.04 | 3.05 | 2.99 | 3.03 | 2.72 | qfq | 13,577,200 | 40,967,622 | 0.00% |
| 2024-01-15 | 3.04 | 3.05 | 3.00 | 3.03 | 2.72 | qfq | 9,891,500 | 29,968,576 | -0.33% |
| 2024-01-12 | 3.02 | 3.08 | 3.02 | 3.04 | 2.72 | qfq | 14,232,600 | 43,466,991 | 0.33% |
| 2024-01-11 | 3.00 | 3.04 | 2.99 | 3.03 | 2.72 | qfq | 12,212,935 | 36,826,077 | 1.34% |
| 2024-01-10 | 2.99 | 3.03 | 2.96 | 2.99 | 2.68 | qfq | 10,089,448 | 30,269,420 | -0.33% |
| 2024-01-09 | 2.99 | 3.02 | 2.96 | 3.00 | 2.69 | qfq | 10,439,096 | 31,222,823 | 0.67% |
| 2024-01-08 | 3.01 | 3.03 | 2.98 | 2.98 | 2.67 | qfq | 11,583,872 | 34,793,422 | -1.65% |
| 2024-01-05 | 3.06 | 3.07 | 3.02 | 3.03 | 2.72 | qfq | 12,356,869 | 37,710,010 | -0.66% |
| 2024-01-04 | 3.06 | 3.07 | 3.03 | 3.05 | 2.73 | qfq | 10,875,100 | 33,165,550 | -0.33% |
| 2024-01-03 | 3.06 | 3.08 | 3.05 | 3.06 | 2.74 | qfq | 10,835,075 | 33,187,506 | -0.33% |
| 2024-01-02 | 3.04 | 3.07 | 3.04 | 3.07 | 2.75 | qfq | 12,380,193 | 37,870,867 | 0.66% |
| 2023-12-29 | 3.05 | 3.07 | 3.03 | 3.05 | 2.73 | qfq | 8,985,520 | 27,419,562 | 0.00% |
| 2023-12-28 | 2.97 | 3.06 | 2.96 | 3.05 | 2.73 | qfq | 16,107,686 | 48,781,584 | 2.69% |
| 2023-12-27 | 2.95 | 2.98 | 2.93 | 2.97 | 2.66 | qfq | 9,790,765 | 28,935,163 | 0.68% |
| 2023-12-26 | 2.97 | 2.98 | 2.94 | 2.95 | 2.64 | qfq | 7,931,000 | 23,496,476 | -0.34% |
| 2023-12-25 | 2.97 | 2.97 | 2.93 | 2.96 | 2.65 | qfq | 7,431,620 | 21,902,973 | -0.34% |
| 2023-12-22 | 2.98 | 3.00 | 2.95 | 2.97 | 2.66 | qfq | 10,901,034 | 32,407,705 | -0.67% |
| 2023-12-21 | 2.94 | 3.00 | 2.92 | 2.99 | 2.68 | qfq | 11,675,415 | 34,590,107 | 1.01% |
| 2023-12-20 | 2.97 | 2.99 | 2.95 | 2.96 | 2.65 | qfq | 8,755,044 | 25,994,258 | -0.34% |
| 2023-12-19 | 2.96 | 2.97 | 2.94 | 2.97 | 2.66 | qfq | 10,969,220 | 32,444,934 | 0.00% |
| 2023-12-18 | 3.02 | 3.03 | 2.96 | 2.97 | 2.66 | qfq | 16,269,097 | 48,648,607 | -1.66% |
| 2023-12-15 | 3.04 | 3.06 | 3.01 | 3.02 | 2.71 | qfq | 14,418,466 | 43,777,044 | -0.33% |
| 2023-12-14 | 3.07 | 3.08 | 3.02 | 3.03 | 2.72 | qfq | 21,725,256 | 66,137,293 | -0.98% |
| 2023-12-13 | 3.11 | 3.11 | 3.06 | 3.06 | 2.74 | qfq | 14,001,217 | 43,167,799 | -1.61% |
| 2023-12-12 | 3.09 | 3.12 | 3.07 | 3.11 | 2.79 | qfq | 12,622,736 | 39,105,418 | 0.32% |
| 2023-12-11 | 3.12 | 3.12 | 3.05 | 3.10 | 2.78 | qfq | 20,565,788 | 63,399,353 | -0.64% |
| 2023-12-08 | 3.16 | 3.17 | 3.12 | 3.12 | 2.80 | qfq | 10,771,821 | 33,832,418 | -1.27% |
| 2023-12-07 | 3.18 | 3.18 | 3.13 | 3.16 | 2.83 | qfq | 9,922,276 | 31,282,622 | -0.32% |
| 2023-12-06 | 3.16 | 3.18 | 3.15 | 3.17 | 2.84 | qfq | 9,039,140 | 28,652,861 | 0.32% |
| 2023-12-05 | 3.22 | 3.22 | 3.16 | 3.16 | 2.83 | qfq | 13,728,422 | 43,664,421 | -2.17% |
| 2023-12-04 | 3.19 | 3.24 | 3.17 | 3.23 | 2.89 | qfq | 16,647,606 | 53,445,197 | 1.25% |
| 2023-12-01 | 3.17 | 3.20 | 3.16 | 3.19 | 2.86 | qfq | 11,452,192 | 36,451,634 | 0.63% |
| 2023-11-30 | 3.20 | 3.21 | 3.16 | 3.17 | 2.84 | qfq | 11,196,346 | 35,622,305 | -0.63% |
| 2023-11-29 | 3.23 | 3.24 | 3.18 | 3.19 | 2.86 | qfq | 14,954,594 | 47,916,771 | -1.54% |
| 2023-11-28 | 3.23 | 3.25 | 3.21 | 3.24 | 2.90 | qfq | 10,620,378 | 34,316,485 | 0.31% |
| 2023-11-27 | 3.25 | 3.25 | 3.20 | 3.23 | 2.89 | qfq | 13,106,302 | 42,172,403 | -0.31% |
| 2023-11-24 | 3.28 | 3.28 | 3.24 | 3.24 | 2.90 | qfq | 12,320,063 | 40,079,745 | -0.92% |
| 2023-11-23 | 3.25 | 3.28 | 3.23 | 3.27 | 2.93 | qfq | 11,991,065 | 39,083,618 | 0.62% |
| 2023-11-22 | 3.28 | 3.29 | 3.25 | 3.25 | 2.91 | qfq | 10,706,685 | 34,958,577 | -0.91% |
| 2023-11-21 | 3.26 | 3.31 | 3.26 | 3.28 | 2.94 | qfq | 17,781,353 | 58,513,378 | 0.31% |
| 2023-11-20 | 3.27 | 3.28 | 3.24 | 3.27 | 2.93 | qfq | 10,790,448 | 35,159,523 | 0.31% |
| 2023-11-17 | 3.26 | 3.27 | 3.25 | 3.26 | 2.92 | qfq | 9,589,148 | 31,260,010 | -0.31% |
| 2023-11-16 | 3.31 | 3.31 | 3.27 | 3.27 | 2.93 | qfq | 12,785,409 | 42,004,481 | -1.51% |
| 2023-11-15 | 3.30 | 3.33 | 3.28 | 3.32 | 2.98 | qfq | 20,753,158 | 68,619,232 | 1.22% |
| 2023-11-14 | 3.29 | 3.31 | 3.26 | 3.28 | 2.94 | qfq | 12,013,052 | 39,438,391 | -0.30% |
| 2023-11-13 | 3.24 | 3.30 | 3.22 | 3.29 | 2.95 | qfq | 18,469,603 | 60,254,203 | 1.54% |
| 2023-11-10 | 3.29 | 3.29 | 3.21 | 3.24 | 2.90 | qfq | 16,081,532 | 52,038,934 | -1.22% |
| 2023-11-09 | 3.28 | 3.30 | 3.27 | 3.28 | 2.94 | qfq | 11,526,494 | 37,838,726 | 0.00% |
| 2023-11-08 | 3.29 | 3.31 | 3.27 | 3.28 | 2.94 | qfq | 11,510,775 | 37,832,240 | -0.30% |
| 2023-11-07 | 3.31 | 3.32 | 3.27 | 3.29 | 2.95 | qfq | 15,458,230 | 50,965,538 | -0.60% |
| 2023-11-06 | 3.27 | 3.33 | 3.26 | 3.31 | 2.97 | qfq | 18,714,905 | 61,616,921 | 1.85% |
| 2023-11-03 | 3.23 | 3.27 | 3.23 | 3.25 | 2.91 | qfq | 13,417,903 | 43,576,387 | 0.62% |
| 2023-11-02 | 3.24 | 3.27 | 3.22 | 3.23 | 2.89 | qfq | 17,191,534 | 55,693,677 | -0.62% |
| 2023-11-01 | 3.30 | 3.31 | 3.24 | 3.25 | 2.91 | qfq | 15,960,773 | 52,157,498 | -1.22% |
| 2023-10-31 | 3.34 | 3.34 | 3.28 | 3.29 | 2.95 | qfq | 18,048,427 | 59,621,674 | -1.20% |
| 2023-10-30 | 3.37 | 3.37 | 3.33 | 3.33 | 2.98 | qfq | 19,373,853 | 64,742,536 | -2.35% |
| 2023-10-27 | 3.38 | 3.42 | 3.36 | 3.41 | 3.06 | qfq | 13,203,747 | 44,825,406 | 0.29% |
| 2023-10-26 | 3.37 | 3.41 | 3.36 | 3.40 | 3.05 | qfq | 12,775,385 | 43,198,925 | 0.00% |
| 2023-10-25 | 3.35 | 3.42 | 3.34 | 3.40 | 3.05 | qfq | 20,415,084 | 69,276,303 | 3.03% |
| 2023-10-24 | 3.19 | 3.31 | 3.19 | 3.30 | 2.96 | qfq | 18,292,160 | 59,733,482 | 3.13% |
| 2023-10-23 | 3.31 | 3.32 | 3.19 | 3.20 | 2.87 | qfq | 18,742,107 | 60,730,574 | -3.90% |
| 2023-10-20 | 3.33 | 3.36 | 3.32 | 3.33 | 2.98 | qfq | 10,368,900 | 34,619,470 | 0.00% |
| 2023-10-19 | 3.34 | 3.38 | 3.32 | 3.33 | 2.98 | qfq | 11,483,990 | 38,460,259 | -0.60% |
| 2023-10-18 | 3.41 | 3.41 | 3.35 | 3.35 | 3.00 | qfq | 12,061,446 | 40,693,895 | -1.47% |
| 2023-10-17 | 3.38 | 3.42 | 3.37 | 3.40 | 3.05 | qfq | 12,737,029 | 43,265,948 | 0.59% |
| 2023-10-16 | 3.41 | 3.42 | 3.37 | 3.38 | 3.03 | qfq | 15,080,439 | 51,112,626 | -0.88% |
| 2023-10-13 | 3.47 | 3.47 | 3.40 | 3.41 | 3.06 | qfq | 20,896,605 | 71,659,630 | -2.57% |
| 2023-10-12 | 3.48 | 3.51 | 3.48 | 3.50 | 3.14 | qfq | 10,164,400 | 35,530,803 | 0.57% |
| 2023-10-11 | 3.52 | 3.53 | 3.47 | 3.48 | 3.12 | qfq | 15,899,222 | 55,617,970 | -0.85% |
| 2023-10-10 | 3.59 | 3.60 | 3.51 | 3.51 | 3.15 | qfq | 18,205,800 | 64,450,369 | -1.96% |
| 2023-10-09 | 3.61 | 3.62 | 3.57 | 3.58 | 3.21 | qfq | 13,262,975 | 47,592,879 | -1.10% |
| 2023-09-28 | 3.59 | 3.63 | 3.58 | 3.62 | 3.24 | qfq | 9,902,057 | 35,735,794 | 1.12% |
| 2023-09-27 | 3.59 | 3.61 | 3.57 | 3.58 | 3.21 | qfq | 10,438,823 | 37,502,359 | 0.00% |
| 2023-09-26 | 3.60 | 3.60 | 3.57 | 3.58 | 3.21 | qfq | 8,095,905 | 29,045,631 | -0.28% |
| 2023-09-25 | 3.63 | 3.64 | 3.58 | 3.59 | 3.22 | qfq | 12,330,030 | 44,449,214 | -1.10% |
| 2023-09-22 | 3.59 | 3.63 | 3.55 | 3.63 | 3.25 | qfq | 13,477,000 | 48,427,354 | 1.11% |
| 2023-09-21 | 3.63 | 3.64 | 3.59 | 3.59 | 3.22 | qfq | 12,691,538 | 45,803,931 | -0.83% |
| 2023-09-20 | 3.68 | 3.68 | 3.62 | 3.62 | 3.24 | qfq | 11,243,042 | 41,034,249 | -1.63% |
| 2023-09-19 | 3.67 | 3.69 | 3.65 | 3.68 | 3.30 | qfq | 10,169,054 | 37,328,815 | 0.27% |
| 2023-09-18 | 3.67 | 3.68 | 3.62 | 3.67 | 3.29 | qfq | 9,812,287 | 35,853,239 | 0.00% |
| 2023-09-15 | 3.67 | 3.69 | 3.65 | 3.67 | 3.29 | qfq | 9,551,723 | 35,009,552 | 0.27% |
| 2023-09-14 | 3.70 | 3.70 | 3.63 | 3.66 | 3.28 | qfq | 12,172,074 | 44,570,127 | -0.81% |
| 2023-09-13 | 3.71 | 3.73 | 3.67 | 3.69 | 3.31 | qfq | 12,635,137 | 46,682,895 | -0.81% |
| 2023-09-12 | 3.71 | 3.73 | 3.71 | 3.72 | 3.33 | qfq | 6,577,103 | 24,473,314 | 0.00% |
| 2023-09-11 | 3.72 | 3.74 | 3.69 | 3.72 | 3.33 | qfq | 13,230,614 | 49,158,994 | 0.27% |
| 2023-09-08 | 3.72 | 3.73 | 3.70 | 3.71 | 3.32 | qfq | 9,117,594 | 33,887,825 | -0.27% |
| 2023-09-07 | 3.77 | 3.78 | 3.72 | 3.72 | 3.33 | qfq | 9,881,918 | 37,016,901 | -1.33% |
| 2023-09-06 | 3.78 | 3.79 | 3.75 | 3.77 | 3.38 | qfq | 10,195,482 | 38,400,754 | 0.00% |
| 2023-09-05 | 3.79 | 3.80 | 3.76 | 3.77 | 3.38 | qfq | 14,028,648 | 53,015,511 | -1.05% |
| 2023-09-04 | 3.75 | 3.81 | 3.74 | 3.81 | 3.41 | qfq | 14,287,585 | 54,137,891 | 2.14% |
| 2023-09-01 | 3.74 | 3.76 | 3.71 | 3.73 | 3.34 | qfq | 12,146,757 | 45,377,694 | 0.00% |
| 2023-08-31 | 3.79 | 3.82 | 3.71 | 3.73 | 3.34 | qfq | 14,777,559 | 55,307,884 | -1.58% |
| 2023-08-30 | 3.83 | 3.85 | 3.79 | 3.79 | 3.40 | qfq | 13,463,542 | 51,377,513 | -0.79% |
| 2023-08-29 | 3.76 | 3.83 | 3.76 | 3.82 | 3.42 | qfq | 17,862,095 | 67,840,074 | 1.60% |
| 2023-08-28 | 3.85 | 3.88 | 3.75 | 3.76 | 3.37 | qfq | 32,100,910 | 122,865,543 | 1.90% |
| 2023-08-25 | 3.67 | 3.75 | 3.64 | 3.69 | 3.31 | qfq | 11,943,437 | 44,237,157 | 0.27% |
| 2023-08-24 | 3.73 | 3.74 | 3.66 | 3.68 | 3.30 | qfq | 11,157,575 | 41,192,760 | -0.81% |
| 2023-08-23 | 3.78 | 3.80 | 3.71 | 3.71 | 3.32 | qfq | 11,612,068 | 43,435,009 | -2.11% |
| 2023-08-22 | 3.80 | 3.81 | 3.74 | 3.79 | 3.40 | qfq | 12,532,871 | 47,362,183 | 0.00% |
| 2023-08-21 | 3.79 | 3.85 | 3.78 | 3.79 | 3.40 | qfq | 11,930,070 | 45,503,355 | 0.26% |
| 2023-08-18 | 3.82 | 3.84 | 3.78 | 3.78 | 3.39 | qfq | 9,654,964 | 36,746,987 | -1.31% |
| 2023-08-17 | 3.79 | 3.84 | 3.76 | 3.83 | 3.43 | qfq | 13,302,748 | 50,405,162 | 0.52% |
| 2023-08-16 | 3.79 | 3.85 | 3.77 | 3.81 | 3.41 | qfq | 11,159,053 | 42,550,572 | 0.26% |
| 2023-08-15 | 3.85 | 3.85 | 3.77 | 3.80 | 3.41 | qfq | 12,312,964 | 46,811,287 | -1.04% |
| 2023-08-14 | 3.79 | 3.85 | 3.77 | 3.84 | 3.44 | qfq | 12,767,150 | 48,653,368 | 1.05% |
| 2023-08-11 | 3.89 | 3.89 | 3.80 | 3.80 | 3.41 | qfq | 12,646,320 | 48,525,839 | -1.81% |
| 2023-08-10 | 3.87 | 3.89 | 3.86 | 3.87 | 3.47 | qfq | 7,970,340 | 30,872,520 | 0.26% |
| 2023-08-09 | 3.86 | 3.91 | 3.86 | 3.86 | 3.46 | qfq | 10,101,248 | 39,212,928 | -0.26% |
| 2023-08-08 | 3.89 | 3.91 | 3.86 | 3.87 | 3.47 | qfq | 12,169,040 | 47,235,144 | -0.77% |
| 2023-08-07 | 3.96 | 3.97 | 3.88 | 3.90 | 3.49 | qfq | 14,647,473 | 57,241,416 | -1.52% |
| 2023-08-04 | 3.97 | 4.00 | 3.95 | 3.96 | 3.55 | qfq | 17,231,368 | 68,510,622 | 0.00% |
| 2023-08-03 | 3.94 | 3.98 | 3.92 | 3.96 | 3.55 | qfq | 14,508,073 | 57,270,892 | 0.00% |
| 2023-08-02 | 3.96 | 3.99 | 3.94 | 3.96 | 3.55 | qfq | 14,487,585 | 57,406,146 | -0.25% |
| 2023-08-01 | 3.97 | 4.00 | 3.95 | 3.97 | 3.56 | qfq | 13,232,197 | 52,609,414 | 0.00% |
| 2023-07-31 | 3.97 | 4.00 | 3.96 | 3.97 | 3.56 | qfq | 16,989,853 | 67,572,254 | 0.00% |
| 2023-07-28 | 3.90 | 3.97 | 3.88 | 3.97 | 3.56 | qfq | 20,796,745 | 82,001,280 | 1.53% |
| 2023-07-27 | 3.91 | 3.93 | 3.87 | 3.91 | 3.50 | qfq | 14,131,259 | 55,243,143 | -0.26% |
| 2023-07-26 | 3.90 | 3.95 | 3.89 | 3.92 | 3.51 | qfq | 21,456,288 | 83,951,897 | 1.03% |
| 2023-07-25 | 3.85 | 3.89 | 3.85 | 3.88 | 3.48 | qfq | 20,610,596 | 79,882,428 | 1.31% |
| 2023-07-24 | 3.80 | 3.84 | 3.80 | 3.83 | 3.43 | qfq | 11,316,314 | 43,327,874 | 0.26% |
| 2023-07-21 | 3.79 | 3.83 | 3.79 | 3.82 | 3.42 | qfq | 7,751,612 | 29,559,863 | 0.79% |
| 2023-07-20 | 3.83 | 3.85 | 3.79 | 3.79 | 3.40 | qfq | 10,184,987 | 38,908,366 | -1.04% |
| 2023-07-19 | 3.82 | 3.85 | 3.80 | 3.83 | 3.43 | qfq | 9,324,507 | 35,600,869 | 0.26% |
| 2023-07-18 | 3.82 | 3.82 | 3.80 | 3.82 | 3.42 | qfq | 9,310,943 | 35,492,330 | 0.00% |
| 2023-07-17 | 3.80 | 3.82 | 3.79 | 3.82 | 3.42 | qfq | 6,934,468 | 26,388,816 | 0.26% |