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
江苏有线600959.SH
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）47,719,997
成交额（元）146,136,387
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-26 | 2025-08-01 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-17 | 2024-08-23 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-19 | 2023-08-25 | cash_dividend | 0.02 | — | — | — | 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 | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 47,719,997 | 146,136,387 | -1.63% |
| 2026-07-16 | 3.03 | 3.10 | 3.02 | 3.07 | 3.07 | qfq | 51,326,626 | 157,337,548 | 1.32% |
| 2026-07-15 | 2.96 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 39,201,720 | 118,663,558 | 2.36% |
| 2026-07-14 | 2.90 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 30,453,050 | 89,277,279 | 1.72% |
| 2026-07-13 | 3.00 | 3.01 | 2.89 | 2.91 | 2.91 | qfq | 41,809,533 | 122,783,100 | -3.00% |
| 2026-07-10 | 2.93 | 3.05 | 2.89 | 3.00 | 3.00 | qfq | 46,662,703 | 139,557,869 | 2.39% |
| 2026-07-09 | 2.90 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 31,085,854 | 90,718,671 | 0.34% |
| 2026-07-08 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 29,529,875 | 86,104,375 | 1.04% |
| 2026-07-07 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 24,244,327 | 70,599,867 | -2.36% |
| 2026-07-06 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 25,956,189 | 77,154,006 | -0.67% |
| 2026-07-03 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 31,695,700 | 93,890,320 | 1.71% |
| 2026-07-02 | 2.97 | 3.01 | 2.91 | 2.93 | 2.93 | qfq | 43,777,010 | 129,363,696 | -0.68% |
| 2026-07-01 | 2.90 | 2.98 | 2.89 | 2.95 | 2.95 | qfq | 37,918,983 | 111,689,529 | 2.08% |
| 2026-06-30 | 2.89 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 30,023,278 | 86,611,913 | -0.34% |
| 2026-06-29 | 2.89 | 2.91 | 2.81 | 2.90 | 2.90 | qfq | 43,059,961 | 123,451,231 | 0.35% |
| 2026-06-26 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | qfq | 39,721,093 | 115,975,861 | -3.34% |
| 2026-06-25 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 33,553,643 | 100,312,075 | -1.32% |
| 2026-06-24 | 3.11 | 3.11 | 2.99 | 3.03 | 3.03 | qfq | 40,097,185 | 121,511,749 | -2.26% |
| 2026-06-23 | 3.12 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 42,647,889 | 134,278,605 | -0.96% |
| 2026-06-22 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | qfq | 40,998,439 | 125,752,530 | 0.97% |
| 2026-06-18 | 3.11 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 30,124,310 | 93,455,228 | -0.32% |
| 2026-06-17 | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | qfq | 36,342,780 | 113,476,379 | -1.58% |
| 2026-06-16 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | qfq | 40,951,558 | 129,211,060 | -1.25% |
| 2026-06-15 | 3.18 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 49,835,872 | 159,115,258 | 1.59% |
| 2026-06-12 | 3.20 | 3.23 | 3.15 | 3.15 | 3.15 | qfq | 64,743,895 | 206,366,062 | -0.63% |
| 2026-06-11 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | qfq | 46,722,293 | 149,026,956 | -3.35% |
| 2026-06-10 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | qfq | 30,615,319 | 100,180,227 | -0.30% |
| 2026-06-09 | 3.30 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 29,267,610 | 95,943,679 | 0.61% |
| 2026-06-08 | 3.34 | 3.39 | 3.23 | 3.27 | 3.27 | qfq | 54,551,215 | 179,716,246 | -3.82% |
| 2026-06-05 | 3.38 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 38,128,720 | 130,023,075 | 0.89% |
| 2026-06-04 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | qfq | 47,766,348 | 161,548,215 | -2.03% |
| 2026-06-03 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | qfq | 38,105,610 | 132,121,814 | -2.27% |
| 2026-06-02 | 3.59 | 3.59 | 3.50 | 3.52 | 3.52 | qfq | 34,782,543 | 122,770,917 | -1.68% |
| 2026-06-01 | 3.53 | 3.61 | 3.52 | 3.58 | 3.58 | qfq | 38,935,014 | 138,995,422 | 1.42% |
| 2026-05-29 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | qfq | 42,133,268 | 150,097,445 | -1.12% |
| 2026-05-28 | 3.62 | 3.64 | 3.49 | 3.57 | 3.57 | qfq | 52,849,913 | 188,004,280 | -1.38% |
| 2026-05-27 | 3.70 | 3.76 | 3.61 | 3.62 | 3.62 | qfq | 50,233,500 | 184,787,288 | -2.16% |
| 2026-05-26 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | qfq | 56,818,674 | 210,673,322 | -3.14% |
| 2026-05-25 | 3.80 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 39,867,454 | 152,055,701 | 0.79% |
| 2026-05-22 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 47,015,620 | 179,314,497 | -0.79% |
| 2026-05-21 | 3.93 | 4.01 | 3.82 | 3.82 | 3.82 | qfq | 67,507,321 | 264,914,159 | -2.55% |
| 2026-05-20 | 3.96 | 4.07 | 3.86 | 3.92 | 3.92 | qfq | 84,401,960 | 331,067,042 | -1.51% |
| 2026-05-19 | 3.85 | 3.98 | 3.84 | 3.98 | 3.98 | qfq | 64,916,787 | 255,270,771 | 3.11% |
| 2026-05-18 | 3.82 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 50,518,736 | 195,032,237 | 1.05% |
| 2026-05-15 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | qfq | 60,066,527 | 231,548,464 | -0.52% |
| 2026-05-14 | 3.98 | 3.99 | 3.84 | 3.84 | 3.84 | qfq | 67,005,580 | 259,733,588 | -3.27% |
| 2026-05-13 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 47,009,144 | 186,360,499 | 0.76% |
| 2026-05-12 | 4.01 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 61,194,491 | 243,621,910 | -2.23% |
| 2026-05-11 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 63,418,381 | 256,154,323 | -0.25% |
| 2026-05-08 | 4.01 | 4.16 | 4.00 | 4.04 | 4.04 | qfq | 80,762,921 | 329,842,807 | 1.00% |
| 2026-05-07 | 3.93 | 4.03 | 3.93 | 4.00 | 4.00 | qfq | 63,300,821 | 252,324,225 | 1.78% |
| 2026-05-06 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 44,082,798 | 173,006,130 | 1.29% |
| 2026-04-30 | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 38,682,357 | 149,205,076 | -0.26% |
| 2026-04-29 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 40,352,574 | 156,691,415 | 1.30% |
| 2026-04-28 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 42,682,450 | 164,752,243 | -2.54% |
| 2026-04-27 | 3.85 | 4.00 | 3.81 | 3.94 | 3.94 | qfq | 66,539,734 | 260,502,345 | 2.07% |
| 2026-04-24 | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | qfq | 62,221,799 | 240,465,318 | -2.28% |
| 2026-04-23 | 4.05 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 68,215,401 | 271,506,000 | -2.47% |
| 2026-04-22 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 55,675,145 | 224,764,642 | 0.50% |
| 2026-04-21 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 66,718,229 | 268,883,385 | -1.71% |
| 2026-04-20 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 78,018,173 | 320,365,629 | -1.20% |
| 2026-04-17 | 4.13 | 4.15 | 4.08 | 4.15 | 4.15 | qfq | 85,755,462 | 352,910,085 | 0.97% |
| 2026-04-16 | 4.12 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 102,300,186 | 419,446,548 | 0.24% |
| 2026-04-15 | 4.18 | 4.26 | 4.09 | 4.10 | 4.10 | qfq | 179,760,944 | 743,865,641 | -1.91% |
| 2026-04-14 | 3.92 | 4.28 | 3.91 | 4.18 | 4.18 | qfq | 265,378,359 | 1,120,763,859 | 7.46% |
| 2026-04-13 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 51,529,776 | 200,415,115 | -1.77% |
| 2026-04-10 | 4.04 | 4.06 | 3.93 | 3.96 | 3.96 | qfq | 106,861,527 | 424,383,032 | -2.94% |
| 2026-04-09 | 4.04 | 4.12 | 4.02 | 4.08 | 4.08 | qfq | 84,546,712 | 344,442,361 | -0.24% |
| 2026-04-08 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | qfq | 115,656,388 | 468,427,623 | 3.81% |
| 2026-04-07 | 3.83 | 3.98 | 3.75 | 3.94 | 3.94 | qfq | 88,294,467 | 342,321,298 | 2.60% |
| 2026-04-03 | 3.84 | 4.00 | 3.80 | 3.84 | 3.84 | qfq | 104,067,373 | 405,327,745 | 0.52% |
| 2026-04-02 | 3.95 | 3.96 | 3.80 | 3.82 | 3.82 | qfq | 56,540,677 | 218,613,928 | -3.78% |
| 2026-04-01 | 3.94 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 64,948,592 | 257,669,105 | 2.32% |
| 2026-03-31 | 3.90 | 4.00 | 3.87 | 3.88 | 3.88 | qfq | 47,458,920 | 186,572,269 | -0.51% |
| 2026-03-30 | 3.83 | 3.91 | 3.78 | 3.90 | 3.90 | qfq | 50,689,890 | 195,373,608 | 0.52% |
| 2026-03-27 | 3.84 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 45,762,690 | 177,728,965 | 0.26% |
| 2026-03-26 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 50,187,177 | 195,685,552 | -0.77% |
| 2026-03-25 | 3.77 | 3.95 | 3.76 | 3.90 | 3.90 | qfq | 63,144,803 | 244,799,170 | 3.45% |
| 2026-03-24 | 3.73 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 50,424,759 | 187,952,121 | 2.45% |
| 2026-03-23 | 3.80 | 3.81 | 3.64 | 3.68 | 3.68 | qfq | 88,921,408 | 331,779,728 | -4.91% |
| 2026-03-20 | 4.00 | 4.03 | 3.87 | 3.87 | 3.87 | qfq | 62,039,061 | 243,879,049 | -3.01% |
| 2026-03-19 | 3.94 | 4.04 | 3.91 | 3.99 | 3.99 | qfq | 72,410,038 | 289,156,562 | 0.76% |
| 2026-03-18 | 3.93 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 44,817,465 | 175,695,490 | 0.51% |
| 2026-03-17 | 4.00 | 4.03 | 3.92 | 3.94 | 3.94 | qfq | 43,445,230 | 172,845,130 | -1.50% |
| 2026-03-16 | 4.01 | 4.04 | 3.97 | 4.00 | 4.00 | qfq | 37,415,167 | 149,480,781 | -0.50% |
| 2026-03-13 | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 55,882,610 | 226,881,538 | -2.43% |
| 2026-03-12 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | qfq | 64,550,421 | 264,852,557 | 0.98% |
| 2026-03-11 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 57,323,360 | 232,817,457 | -0.24% |
| 2026-03-10 | 4.03 | 4.20 | 4.03 | 4.09 | 4.09 | qfq | 94,689,017 | 388,246,776 | 2.25% |
| 2026-03-09 | 3.93 | 4.01 | 3.86 | 4.00 | 4.00 | qfq | 73,066,490 | 287,164,577 | 1.01% |
| 2026-03-06 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | qfq | 50,283,396 | 198,002,295 | 2.06% |
| 2026-03-05 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 60,575,718 | 236,430,619 | 1.31% |
| 2026-03-04 | 3.84 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 64,717,881 | 248,719,989 | -1.54% |
| 2026-03-03 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | qfq | 106,850,829 | 422,386,618 | -3.47% |
| 2026-03-02 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 108,700,497 | 441,330,434 | -3.59% |
| 2026-02-27 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 60,717,500 | 253,003,959 | 0.48% |
| 2026-02-26 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | qfq | 82,855,154 | 346,490,661 | -2.12% |
| 2026-02-25 | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 71,121,081 | 300,708,836 | 0.71% |
| 2026-02-24 | 4.21 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 73,708,076 | 309,231,193 | 0.48% |
| 2026-02-13 | 4.29 | 4.34 | 4.20 | 4.20 | 4.20 | qfq | 85,854,310 | 364,674,472 | -2.10% |
| 2026-02-12 | 4.36 | 4.39 | 4.23 | 4.29 | 4.29 | qfq | 112,553,048 | 483,160,351 | -2.28% |
| 2026-02-11 | 4.61 | 4.63 | 4.38 | 4.39 | 4.39 | qfq | 179,288,767 | 798,090,007 | -5.39% |
| 2026-02-10 | 4.49 | 4.83 | 4.44 | 4.64 | 4.64 | qfq | 275,491,627 | 1,274,427,749 | 5.69% |
| 2026-02-09 | 4.33 | 4.44 | 4.30 | 4.39 | 4.39 | qfq | 139,641,505 | 609,806,612 | 3.29% |
| 2026-02-06 | 4.22 | 4.32 | 4.11 | 4.25 | 4.25 | qfq | 136,808,617 | 577,614,832 | -0.70% |
| 2026-02-05 | 4.19 | 4.39 | 4.18 | 4.28 | 4.28 | qfq | 133,803,455 | 572,651,156 | 0.94% |
| 2026-02-04 | 4.35 | 4.36 | 4.16 | 4.24 | 4.24 | qfq | 173,336,152 | 733,809,728 | -3.42% |
| 2026-02-03 | 4.26 | 4.47 | 4.26 | 4.39 | 4.39 | qfq | 194,006,307 | 848,501,009 | 2.81% |
| 2026-02-02 | 4.36 | 4.53 | 4.24 | 4.27 | 4.27 | qfq | 251,317,998 | 1,099,626,196 | -2.06% |
| 2026-01-30 | 4.42 | 4.75 | 4.31 | 4.36 | 4.36 | qfq | 389,023,094 | 1,743,228,186 | -1.80% |
| 2026-01-29 | 4.01 | 4.44 | 3.97 | 4.44 | 4.44 | qfq | 130,431,552 | 563,459,792 | 9.90% |
| 2026-01-28 | 4.00 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 137,148,940 | 549,425,467 | 1.00% |
| 2026-01-27 | 3.98 | 4.20 | 3.94 | 4.00 | 4.00 | qfq | 186,967,282 | 753,451,090 | 0.76% |
| 2026-01-26 | 4.06 | 4.13 | 3.94 | 3.97 | 3.97 | qfq | 220,636,414 | 881,614,259 | -2.46% |
| 2026-01-23 | 3.71 | 4.07 | 3.69 | 4.07 | 4.07 | qfq | 247,211,825 | 981,977,754 | 10.00% |
| 2026-01-22 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | qfq | 47,429,502 | 174,766,841 | 1.09% |
| 2026-01-21 | 3.64 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 44,651,151 | 163,337,271 | 0.00% |
| 2026-01-20 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 59,330,481 | 216,464,815 | 1.10% |
| 2026-01-19 | 3.64 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 58,762,367 | 213,037,214 | -0.82% |
| 2026-01-16 | 3.79 | 3.80 | 3.65 | 3.65 | 3.65 | qfq | 93,274,752 | 344,584,903 | -4.20% |
| 2026-01-15 | 3.83 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 91,761,315 | 348,354,525 | -1.04% |
| 2026-01-14 | 3.79 | 3.94 | 3.78 | 3.85 | 3.85 | qfq | 148,801,179 | 576,199,110 | 0.79% |
| 2026-01-13 | 3.76 | 3.94 | 3.72 | 3.82 | 3.82 | qfq | 177,151,796 | 677,084,473 | 2.41% |
| 2026-01-12 | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 104,786,738 | 389,567,322 | 1.91% |
| 2026-01-09 | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | qfq | 73,058,303 | 264,333,284 | 2.81% |
| 2026-01-08 | 3.52 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 39,873,390 | 141,255,782 | 1.42% |
| 2026-01-07 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 37,028,593 | 130,620,864 | -0.57% |
| 2026-01-06 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 43,476,755 | 152,603,627 | 1.44% |
| 2026-01-05 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | qfq | 29,061,424 | 100,801,800 | 1.16% |
| 2025-12-31 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | qfq | 29,245,218 | 100,634,680 | 0.29% |
| 2025-12-30 | 3.41 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 36,254,188 | 124,184,277 | 0.59% |
| 2025-12-29 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 31,597,559 | 107,808,643 | 0.29% |
| 2025-12-26 | 3.40 | 3.42 | 3.39 | 3.40 | 3.40 | qfq | 21,241,020 | 72,356,890 | 0.00% |
| 2025-12-25 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | qfq | 16,342,820 | 55,489,775 | 0.29% |
| 2025-12-24 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | qfq | 17,040,158 | 57,709,839 | 0.30% |
| 2025-12-23 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | qfq | 20,266,725 | 68,662,893 | -0.88% |
| 2025-12-22 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | qfq | 22,326,260 | 76,254,173 | -0.29% |
| 2025-12-19 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 30,002,341 | 102,237,894 | 1.48% |
| 2025-12-18 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 25,502,024 | 85,909,450 | 0.30% |
| 2025-12-17 | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | qfq | 26,159,714 | 87,050,397 | 1.20% |
| 2025-12-16 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | qfq | 35,109,658 | 117,202,097 | -2.06% |
| 2025-12-15 | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 23,706,340 | 80,364,777 | -0.29% |
| 2025-12-12 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 26,296,202 | 89,730,504 | 0.00% |
| 2025-12-11 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 31,982,713 | 109,937,454 | -2.30% |
| 2025-12-10 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | qfq | 29,411,761 | 101,699,333 | 0.58% |
| 2025-12-09 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 27,126,522 | 94,050,472 | -0.29% |
| 2025-12-08 | 3.46 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 37,777,305 | 131,785,853 | 0.29% |
| 2025-12-05 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 35,839,516 | 123,141,762 | 0.87% |
| 2025-12-04 | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 28,487,055 | 97,828,984 | -0.58% |
| 2025-12-03 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 39,122,668 | 135,488,987 | -1.43% |
| 2025-12-02 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | qfq | 28,424,085 | 99,066,081 | -0.57% |
| 2025-12-01 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 41,359,124 | 145,317,670 | 1.15% |
| 2025-11-28 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | qfq | 27,810,263 | 96,575,050 | 0.29% |
| 2025-11-27 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 35,390,499 | 123,602,407 | -1.14% |
| 2025-11-26 | 3.54 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 36,444,289 | 128,713,295 | -0.85% |
| 2025-11-25 | 3.54 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 45,863,860 | 162,897,063 | 0.00% |
| 2025-11-24 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | qfq | 50,189,557 | 176,797,758 | 1.43% |
| 2025-11-21 | 3.56 | 3.61 | 3.49 | 3.49 | 3.49 | qfq | 58,204,601 | 205,710,693 | -2.24% |
| 2025-11-20 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 34,780,848 | 124,375,135 | -0.56% |
| 2025-11-19 | 3.67 | 3.68 | 3.56 | 3.59 | 3.59 | qfq | 51,880,999 | 187,032,331 | -2.45% |
| 2025-11-18 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 44,285,102 | 162,649,941 | -0.81% |
| 2025-11-17 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 39,123,166 | 144,922,459 | -0.27% |
| 2025-11-14 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | qfq | 50,208,962 | 188,056,273 | -0.80% |
| 2025-11-13 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | qfq | 43,810,317 | 163,612,549 | 0.27% |
| 2025-11-12 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 48,572,806 | 181,930,528 | 0.00% |
| 2025-11-11 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | qfq | 48,505,501 | 181,254,501 | 0.27% |
| 2025-11-10 | 3.76 | 3.79 | 3.73 | 3.73 | 3.73 | qfq | 51,151,619 | 191,987,146 | 0.27% |
| 2025-11-07 | 3.74 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 40,198,459 | 150,193,813 | -0.27% |
| 2025-11-06 | 3.80 | 3.82 | 3.73 | 3.73 | 3.73 | qfq | 52,921,465 | 198,890,327 | -2.10% |
| 2025-11-05 | 3.72 | 3.86 | 3.71 | 3.81 | 3.81 | qfq | 74,739,488 | 284,198,135 | 1.87% |
| 2025-11-04 | 3.75 | 3.76 | 3.70 | 3.74 | 3.74 | qfq | 64,067,677 | 238,811,117 | -0.27% |
| 2025-11-03 | 3.67 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 90,841,128 | 339,759,722 | 2.18% |
| 2025-10-31 | 3.60 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 46,700,561 | 170,527,940 | 1.38% |
| 2025-10-30 | 3.65 | 3.66 | 3.60 | 3.62 | 3.62 | qfq | 37,935,858 | 137,641,648 | -1.09% |
| 2025-10-29 | 3.63 | 3.67 | 3.59 | 3.66 | 3.66 | qfq | 39,925,049 | 144,917,971 | 0.83% |
| 2025-10-28 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | qfq | 38,934,218 | 141,759,156 | -0.55% |
| 2025-10-27 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 47,465,619 | 173,592,732 | -0.82% |
| 2025-10-24 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | qfq | 58,140,296 | 214,975,558 | -2.13% |
| 2025-10-23 | 3.75 | 3.76 | 3.69 | 3.76 | 3.76 | qfq | 56,227,465 | 209,783,495 | 1.35% |
| 2025-10-22 | 3.67 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 54,055,195 | 200,903,596 | 0.54% |
| 2025-10-21 | 3.57 | 3.72 | 3.56 | 3.69 | 3.69 | qfq | 77,538,389 | 283,250,648 | 3.36% |
| 2025-10-20 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | qfq | 45,330,352 | 160,157,814 | 2.29% |
| 2025-10-17 | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 42,867,769 | 150,866,126 | -1.69% |
| 2025-10-16 | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 36,285,503 | 128,884,741 | -0.84% |
| 2025-10-15 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | qfq | 45,480,568 | 162,210,112 | 1.13% |
| 2025-10-14 | 3.57 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 56,687,430 | 202,075,615 | -0.56% |
| 2025-10-13 | 3.57 | 3.58 | 3.49 | 3.56 | 3.56 | qfq | 53,184,885 | 188,398,652 | -2.20% |
| 2025-10-10 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 40,479,030 | 146,788,030 | 0.28% |
| 2025-10-09 | 3.63 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 51,393,322 | 187,233,172 | 0.28% |
| 2025-09-30 | 3.63 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 35,799,338 | 130,066,015 | -0.55% |
| 2025-09-29 | 3.59 | 3.64 | 3.56 | 3.64 | 3.64 | qfq | 38,042,250 | 137,100,191 | 1.11% |
| 2025-09-26 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 35,840,049 | 128,933,627 | -1.10% |
| 2025-09-25 | 3.65 | 3.68 | 3.62 | 3.64 | 3.64 | qfq | 42,314,630 | 154,683,287 | -0.27% |
| 2025-09-24 | 3.54 | 3.66 | 3.52 | 3.65 | 3.65 | qfq | 49,620,294 | 179,590,353 | 2.53% |
| 2025-09-23 | 3.64 | 3.65 | 3.50 | 3.56 | 3.56 | qfq | 58,198,841 | 206,516,336 | -2.47% |
| 2025-09-22 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 36,916,350 | 134,537,079 | -0.27% |
| 2025-09-19 | 3.71 | 3.73 | 3.63 | 3.66 | 3.66 | qfq | 50,372,390 | 184,691,223 | -1.35% |
| 2025-09-18 | 3.73 | 3.83 | 3.67 | 3.71 | 3.71 | qfq | 89,167,553 | 334,498,197 | -0.80% |
| 2025-09-17 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 49,160,520 | 183,261,682 | -1.06% |
| 2025-09-16 | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 54,039,300 | 204,516,545 | 0.00% |
| 2025-09-15 | 3.84 | 3.86 | 3.74 | 3.78 | 3.78 | qfq | 78,093,037 | 295,307,121 | -0.79% |
| 2025-09-12 | 3.77 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 66,648,828 | 252,305,447 | 0.79% |
| 2025-09-11 | 3.77 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 62,082,733 | 232,008,297 | 0.00% |
| 2025-09-10 | 3.70 | 3.81 | 3.69 | 3.78 | 3.78 | qfq | 77,349,338 | 291,817,850 | 2.44% |
| 2025-09-09 | 3.73 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 84,864,500 | 315,659,052 | -1.86% |
| 2025-09-08 | 3.56 | 3.92 | 3.54 | 3.76 | 3.76 | qfq | 167,125,371 | 633,066,914 | 5.62% |
| 2025-09-05 | 3.53 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 47,919,625 | 168,895,327 | 0.85% |
| 2025-09-04 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 44,251,645 | 155,979,744 | 0.00% |
| 2025-09-03 | 3.62 | 3.66 | 3.52 | 3.53 | 3.53 | qfq | 62,506,462 | 223,207,284 | -2.49% |
| 2025-09-02 | 3.71 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 63,011,503 | 228,695,404 | -2.43% |
| 2025-09-01 | 3.69 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 53,323,162 | 197,070,485 | 0.54% |
| 2025-08-29 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | qfq | 50,675,490 | 187,933,522 | -0.81% |
| 2025-08-28 | 3.70 | 3.75 | 3.61 | 3.72 | 3.72 | qfq | 67,023,109 | 246,924,040 | 0.27% |
| 2025-08-27 | 3.79 | 3.82 | 3.71 | 3.71 | 3.71 | qfq | 75,605,480 | 285,372,846 | -1.85% |
| 2025-08-26 | 3.79 | 3.83 | 3.77 | 3.78 | 3.78 | qfq | 61,187,100 | 231,876,037 | -0.53% |
| 2025-08-25 | 3.85 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 68,538,938 | 260,484,136 | -0.52% |
| 2025-08-22 | 3.71 | 3.84 | 3.70 | 3.82 | 3.82 | qfq | 85,959,640 | 326,516,130 | 2.69% |
| 2025-08-21 | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | qfq | 56,219,010 | 208,189,687 | 0.81% |
| 2025-08-20 | 3.68 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 41,376,510 | 151,500,602 | 0.27% |
| 2025-08-19 | 3.66 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 50,708,532 | 186,927,232 | 0.82% |
| 2025-08-18 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | qfq | 55,677,152 | 203,475,916 | 1.39% |
| 2025-08-15 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 42,421,520 | 152,098,642 | 1.12% |
| 2025-08-14 | 3.69 | 3.70 | 3.55 | 3.56 | 3.56 | qfq | 59,779,490 | 216,058,899 | -3.26% |
| 2025-08-13 | 3.61 | 3.76 | 3.60 | 3.68 | 3.68 | qfq | 82,147,221 | 303,292,382 | 2.22% |
| 2025-08-12 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 28,723,953 | 103,656,938 | -1.10% |
| 2025-08-11 | 3.60 | 3.64 | 3.59 | 3.64 | 3.64 | qfq | 32,950,543 | 119,325,937 | 0.83% |
| 2025-08-08 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 34,887,360 | 125,514,078 | 0.28% |
| 2025-08-07 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | qfq | 34,632,272 | 124,876,142 | 0.28% |
| 2025-08-06 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 39,482,810 | 141,938,278 | -1.37% |
| 2025-08-05 | 3.58 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 47,282,335 | 170,903,219 | 1.68% |
| 2025-08-04 | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 34,443,084 | 122,590,164 | -0.56% |
| 2025-08-01 | 3.55 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 42,163,692 | 150,820,268 | 1.12% |
| 2025-07-31 | 3.60 | 3.62 | 3.54 | 3.56 | 3.54 | qfq | 45,229,053 | 161,685,114 | -1.93% |
| 2025-07-30 | 3.61 | 3.68 | 3.60 | 3.63 | 3.61 | qfq | 53,578,817 | 194,946,717 | 0.83% |
| 2025-07-29 | 3.58 | 3.60 | 3.54 | 3.60 | 3.58 | qfq | 37,687,220 | 134,733,105 | 0.84% |
| 2025-07-28 | 3.59 | 3.62 | 3.56 | 3.57 | 3.55 | qfq | 42,324,695 | 151,813,918 | -0.83% |
| 2025-07-25 | 3.62 | 3.66 | 3.58 | 3.60 | 3.58 | qfq | 50,196,648 | 181,715,233 | -0.55% |
| 2025-07-24 | 3.54 | 3.62 | 3.53 | 3.62 | 3.60 | qfq | 39,360,759 | 141,231,233 | 1.97% |
| 2025-07-23 | 3.58 | 3.60 | 3.55 | 3.55 | 3.53 | qfq | 39,160,901 | 139,861,171 | -1.11% |
| 2025-07-22 | 3.54 | 3.60 | 3.53 | 3.59 | 3.57 | qfq | 44,911,680 | 160,227,007 | 1.13% |
| 2025-07-21 | 3.51 | 3.55 | 3.50 | 3.55 | 3.53 | qfq | 40,508,013 | 142,922,762 | 1.14% |
| 2025-07-18 | 3.50 | 3.51 | 3.48 | 3.51 | 3.49 | qfq | 27,356,370 | 95,712,975 | 0.57% |
| 2025-07-17 | 3.49 | 3.54 | 3.47 | 3.49 | 3.47 | qfq | 32,377,039 | 113,273,100 | -0.29% |
| 2025-07-16 | 3.46 | 3.51 | 3.45 | 3.50 | 3.48 | qfq | 41,788,552 | 145,973,356 | 1.45% |
| 2025-07-15 | 3.51 | 3.51 | 3.43 | 3.45 | 3.43 | qfq | 33,598,879 | 116,248,866 | -1.71% |
| 2025-07-14 | 3.53 | 3.53 | 3.48 | 3.51 | 3.49 | qfq | 33,622,100 | 117,788,719 | -0.57% |
| 2025-07-11 | 3.51 | 3.55 | 3.48 | 3.53 | 3.51 | qfq | 44,768,780 | 157,445,376 | 0.57% |
| 2025-07-10 | 3.48 | 3.52 | 3.47 | 3.51 | 3.49 | qfq | 39,317,570 | 137,577,631 | 0.86% |
| 2025-07-09 | 3.49 | 3.50 | 3.46 | 3.48 | 3.46 | qfq | 31,716,920 | 110,472,344 | -0.29% |
| 2025-07-08 | 3.47 | 3.50 | 3.46 | 3.49 | 3.47 | qfq | 32,651,941 | 113,659,592 | 0.29% |
| 2025-07-07 | 3.45 | 3.49 | 3.44 | 3.48 | 3.46 | qfq | 32,179,950 | 111,785,950 | 0.87% |
| 2025-07-04 | 3.45 | 3.47 | 3.42 | 3.45 | 3.43 | qfq | 31,187,160 | 107,503,470 | 0.00% |
| 2025-07-03 | 3.44 | 3.49 | 3.43 | 3.45 | 3.43 | qfq | 30,944,750 | 106,912,799 | 0.00% |
| 2025-07-02 | 3.43 | 3.46 | 3.41 | 3.45 | 3.43 | qfq | 29,341,640 | 101,055,568 | 0.58% |
| 2025-07-01 | 3.44 | 3.45 | 3.40 | 3.43 | 3.41 | qfq | 23,802,890 | 81,464,139 | -0.29% |
| 2025-06-30 | 3.43 | 3.45 | 3.42 | 3.44 | 3.42 | qfq | 23,887,232 | 82,086,722 | 0.58% |
| 2025-06-27 | 3.42 | 3.47 | 3.41 | 3.42 | 3.40 | qfq | 28,121,482 | 96,650,152 | 0.00% |
| 2025-06-26 | 3.40 | 3.44 | 3.39 | 3.42 | 3.40 | qfq | 36,927,256 | 126,084,110 | 0.59% |
| 2025-06-25 | 3.38 | 3.41 | 3.35 | 3.40 | 3.38 | qfq | 23,925,926 | 80,837,277 | 0.59% |
| 2025-06-24 | 3.32 | 3.38 | 3.32 | 3.38 | 3.36 | qfq | 25,100,247 | 84,417,188 | 1.81% |
| 2025-06-23 | 3.28 | 3.33 | 3.27 | 3.32 | 3.30 | qfq | 24,122,310 | 79,553,928 | 0.91% |
| 2025-06-20 | 3.35 | 3.35 | 3.27 | 3.29 | 3.27 | qfq | 27,355,397 | 90,233,305 | -1.20% |
| 2025-06-19 | 3.36 | 3.37 | 3.32 | 3.33 | 3.31 | qfq | 31,363,244 | 104,772,268 | -0.89% |
| 2025-06-18 | 3.44 | 3.44 | 3.36 | 3.36 | 3.34 | qfq | 28,694,510 | 97,255,796 | -2.04% |
| 2025-06-17 | 3.44 | 3.45 | 3.41 | 3.43 | 3.41 | qfq | 28,139,414 | 96,580,119 | 0.00% |
| 2025-06-16 | 3.39 | 3.44 | 3.39 | 3.43 | 3.41 | qfq | 31,205,830 | 106,843,372 | 0.59% |
| 2025-06-13 | 3.48 | 3.49 | 3.39 | 3.41 | 3.39 | qfq | 43,614,040 | 148,962,232 | -2.01% |
| 2025-06-12 | 3.45 | 3.49 | 3.43 | 3.48 | 3.46 | qfq | 42,662,438 | 147,770,689 | 0.00% |
| 2025-06-11 | 3.48 | 3.52 | 3.47 | 3.48 | 3.46 | qfq | 35,139,637 | 122,748,104 | 0.00% |
| 2025-06-10 | 3.48 | 3.50 | 3.42 | 3.48 | 3.46 | qfq | 46,902,700 | 162,498,820 | 0.00% |
| 2025-06-09 | 3.45 | 3.52 | 3.43 | 3.48 | 3.46 | qfq | 48,702,790 | 169,307,670 | 1.16% |
| 2025-06-06 | 3.48 | 3.48 | 3.42 | 3.44 | 3.42 | qfq | 40,281,620 | 138,914,989 | -1.43% |
| 2025-06-05 | 3.40 | 3.51 | 3.40 | 3.49 | 3.47 | qfq | 69,569,221 | 241,184,403 | 2.65% |
| 2025-06-04 | 3.40 | 3.42 | 3.37 | 3.40 | 3.38 | qfq | 30,226,411 | 102,619,267 | 0.00% |
| 2025-06-03 | 3.32 | 3.45 | 3.32 | 3.40 | 3.38 | qfq | 59,528,292 | 202,290,716 | 2.10% |
| 2025-05-30 | 3.34 | 3.36 | 3.32 | 3.33 | 3.31 | qfq | 26,425,062 | 88,087,071 | -0.30% |
| 2025-05-29 | 3.28 | 3.34 | 3.27 | 3.34 | 3.32 | qfq | 33,746,740 | 112,000,684 | 1.52% |
| 2025-05-28 | 3.30 | 3.31 | 3.27 | 3.29 | 3.27 | qfq | 18,105,451 | 59,480,797 | 0.00% |
| 2025-05-27 | 3.29 | 3.30 | 3.25 | 3.29 | 3.27 | qfq | 25,371,566 | 83,093,546 | 0.30% |
| 2025-05-26 | 3.34 | 3.35 | 3.27 | 3.28 | 3.26 | qfq | 38,369,499 | 126,491,029 | -1.80% |
| 2025-05-23 | 3.34 | 3.38 | 3.31 | 3.34 | 3.32 | qfq | 53,510,441 | 179,058,321 | 0.00% |
| 2025-05-22 | 3.29 | 3.40 | 3.26 | 3.34 | 3.32 | qfq | 79,262,712 | 264,698,936 | 1.52% |
| 2025-05-21 | 3.30 | 3.31 | 3.28 | 3.29 | 3.27 | qfq | 20,231,340 | 66,626,614 | -0.30% |
| 2025-05-20 | 3.29 | 3.31 | 3.28 | 3.30 | 3.28 | qfq | 19,212,000 | 63,276,356 | 0.30% |
| 2025-05-19 | 3.24 | 3.30 | 3.23 | 3.29 | 3.27 | qfq | 32,600,854 | 106,939,969 | 1.54% |
| 2025-05-16 | 3.24 | 3.26 | 3.23 | 3.24 | 3.22 | qfq | 18,487,250 | 59,938,072 | 0.00% |
| 2025-05-15 | 3.29 | 3.29 | 3.24 | 3.24 | 3.22 | qfq | 24,853,090 | 80,987,856 | -1.22% |
| 2025-05-14 | 3.28 | 3.30 | 3.25 | 3.28 | 3.26 | qfq | 26,711,182 | 87,363,630 | 0.31% |
| 2025-05-13 | 3.32 | 3.32 | 3.26 | 3.27 | 3.25 | qfq | 25,486,380 | 83,823,572 | -0.61% |
| 2025-05-12 | 3.29 | 3.30 | 3.27 | 3.29 | 3.27 | qfq | 21,459,206 | 70,578,813 | 0.61% |
| 2025-05-09 | 3.32 | 3.32 | 3.27 | 3.27 | 3.25 | qfq | 25,697,118 | 84,468,243 | -1.51% |
| 2025-05-08 | 3.33 | 3.34 | 3.30 | 3.32 | 3.30 | qfq | 26,272,370 | 87,218,955 | 0.00% |
| 2025-05-07 | 3.35 | 3.36 | 3.30 | 3.32 | 3.30 | qfq | 32,321,840 | 107,564,573 | -0.30% |
| 2025-05-06 | 3.32 | 3.34 | 3.29 | 3.33 | 3.31 | qfq | 35,292,606 | 117,172,881 | 0.60% |
| 2025-04-30 | 3.29 | 3.33 | 3.27 | 3.31 | 3.29 | qfq | 30,347,219 | 100,290,198 | 1.53% |
| 2025-04-29 | 3.23 | 3.29 | 3.21 | 3.26 | 3.24 | qfq | 22,129,596 | 72,277,875 | 0.93% |
| 2025-04-28 | 3.23 | 3.24 | 3.20 | 3.23 | 3.21 | qfq | 21,013,766 | 67,723,736 | -0.31% |
| 2025-04-25 | 3.22 | 3.27 | 3.22 | 3.24 | 3.22 | qfq | 19,554,544 | 63,468,400 | 0.62% |
| 2025-04-24 | 3.24 | 3.25 | 3.20 | 3.22 | 3.20 | qfq | 22,767,114 | 73,354,076 | -0.92% |
| 2025-04-23 | 3.28 | 3.30 | 3.24 | 3.25 | 3.23 | qfq | 24,413,314 | 79,588,747 | -0.61% |
| 2025-04-22 | 3.26 | 3.30 | 3.25 | 3.27 | 3.25 | qfq | 25,619,830 | 83,852,452 | 0.31% |
| 2025-04-21 | 3.24 | 3.27 | 3.22 | 3.26 | 3.24 | qfq | 19,626,576 | 63,925,327 | 0.31% |
| 2025-04-18 | 3.23 | 3.25 | 3.20 | 3.25 | 3.23 | qfq | 20,659,770 | 66,608,026 | 0.00% |
| 2025-04-17 | 3.22 | 3.26 | 3.21 | 3.25 | 3.23 | qfq | 19,261,143 | 62,475,554 | 0.31% |
| 2025-04-16 | 3.26 | 3.29 | 3.20 | 3.24 | 3.22 | qfq | 30,487,890 | 98,733,941 | -1.22% |
| 2025-04-15 | 3.26 | 3.30 | 3.24 | 3.28 | 3.26 | qfq | 26,025,376 | 84,894,023 | 0.61% |
| 2025-04-14 | 3.24 | 3.28 | 3.21 | 3.26 | 3.24 | qfq | 32,460,095 | 105,474,289 | 1.88% |
| 2025-04-11 | 3.22 | 3.26 | 3.20 | 3.20 | 3.18 | qfq | 35,066,970 | 113,358,796 | -0.62% |
| 2025-04-10 | 3.15 | 3.25 | 3.14 | 3.22 | 3.20 | qfq | 60,251,443 | 193,650,380 | 3.87% |
| 2025-04-09 | 3.00 | 3.12 | 2.90 | 3.10 | 3.08 | qfq | 60,123,532 | 181,767,300 | 2.31% |
| 2025-04-08 | 3.00 | 3.07 | 3.00 | 3.03 | 3.01 | qfq | 49,917,780 | 151,285,304 | 0.33% |
| 2025-04-07 | 3.24 | 3.24 | 3.02 | 3.02 | 3.00 | qfq | 69,806,380 | 215,083,042 | -9.85% |
| 2025-04-03 | 3.31 | 3.37 | 3.29 | 3.35 | 3.33 | qfq | 32,002,656 | 106,936,788 | 0.60% |
| 2025-04-02 | 3.31 | 3.34 | 3.31 | 3.33 | 3.31 | qfq | 26,211,481 | 87,269,725 | 0.30% |
| 2025-04-01 | 3.31 | 3.34 | 3.30 | 3.32 | 3.30 | qfq | 38,546,698 | 127,921,275 | 0.00% |
| 2025-03-31 | 3.41 | 3.41 | 3.28 | 3.32 | 3.30 | qfq | 43,905,576 | 146,295,520 | -2.92% |
| 2025-03-28 | 3.41 | 3.44 | 3.38 | 3.42 | 3.40 | qfq | 29,097,556 | 99,264,052 | 0.29% |
| 2025-03-27 | 3.43 | 3.44 | 3.38 | 3.41 | 3.39 | qfq | 31,069,500 | 106,076,055 | -0.58% |
| 2025-03-26 | 3.40 | 3.45 | 3.39 | 3.43 | 3.41 | qfq | 32,155,945 | 110,267,071 | 0.59% |
| 2025-03-25 | 3.40 | 3.42 | 3.38 | 3.41 | 3.39 | qfq | 29,696,267 | 101,056,736 | -0.29% |
| 2025-03-24 | 3.45 | 3.47 | 3.35 | 3.42 | 3.40 | qfq | 49,700,830 | 169,119,024 | -0.87% |
| 2025-03-21 | 3.46 | 3.52 | 3.44 | 3.45 | 3.43 | qfq | 51,449,155 | 179,065,490 | -0.86% |
| 2025-03-20 | 3.48 | 3.53 | 3.46 | 3.48 | 3.46 | qfq | 42,797,819 | 149,407,111 | 0.00% |
| 2025-03-19 | 3.51 | 3.51 | 3.46 | 3.48 | 3.46 | qfq | 40,736,069 | 141,850,679 | -0.85% |
| 2025-03-18 | 3.53 | 3.54 | 3.49 | 3.51 | 3.49 | qfq | 49,311,170 | 173,208,649 | -0.28% |
| 2025-03-17 | 3.54 | 3.56 | 3.50 | 3.52 | 3.50 | qfq | 76,804,773 | 270,699,255 | -0.85% |
| 2025-03-14 | 3.53 | 3.57 | 3.48 | 3.55 | 3.53 | qfq | 94,479,575 | 333,709,494 | 0.28% |
| 2025-03-13 | 3.68 | 3.68 | 3.47 | 3.54 | 3.52 | qfq | 178,063,319 | 634,723,122 | -5.09% |
| 2025-03-12 | 3.42 | 3.73 | 3.42 | 3.73 | 3.71 | qfq | 87,105,823 | 317,726,122 | 10.03% |
| 2025-03-11 | 3.29 | 3.40 | 3.26 | 3.39 | 3.37 | qfq | 53,653,900 | 180,227,361 | 2.73% |
| 2025-03-10 | 3.34 | 3.35 | 3.28 | 3.30 | 3.28 | qfq | 40,448,727 | 133,598,814 | -1.49% |
| 2025-03-07 | 3.38 | 3.43 | 3.35 | 3.35 | 3.33 | qfq | 33,895,720 | 114,581,713 | -1.18% |
| 2025-03-06 | 3.29 | 3.43 | 3.29 | 3.39 | 3.37 | qfq | 56,758,504 | 191,290,762 | 3.04% |
| 2025-03-05 | 3.29 | 3.30 | 3.24 | 3.29 | 3.27 | qfq | 28,456,150 | 92,948,114 | 0.00% |
| 2025-03-04 | 3.26 | 3.30 | 3.25 | 3.29 | 3.27 | qfq | 23,690,566 | 77,768,906 | 0.61% |
| 2025-03-03 | 3.27 | 3.33 | 3.26 | 3.27 | 3.25 | qfq | 41,705,050 | 137,529,110 | -0.30% |
| 2025-02-28 | 3.36 | 3.36 | 3.26 | 3.28 | 3.26 | qfq | 38,153,610 | 126,154,954 | -2.38% |
| 2025-02-27 | 3.40 | 3.43 | 3.33 | 3.36 | 3.34 | qfq | 44,871,872 | 151,257,982 | -1.18% |
| 2025-02-26 | 3.39 | 3.42 | 3.37 | 3.40 | 3.38 | qfq | 36,591,678 | 124,191,408 | 0.29% |
| 2025-02-25 | 3.40 | 3.44 | 3.37 | 3.39 | 3.37 | qfq | 38,987,523 | 132,577,471 | -1.17% |
| 2025-02-24 | 3.47 | 3.50 | 3.41 | 3.43 | 3.41 | qfq | 45,652,158 | 157,261,196 | -1.15% |
| 2025-02-21 | 3.39 | 3.48 | 3.36 | 3.47 | 3.45 | qfq | 49,730,922 | 170,401,795 | 2.36% |
| 2025-02-20 | 3.44 | 3.45 | 3.38 | 3.39 | 3.37 | qfq | 40,274,200 | 137,063,676 | -1.74% |
| 2025-02-19 | 3.42 | 3.46 | 3.40 | 3.45 | 3.43 | qfq | 39,503,920 | 135,842,947 | 0.88% |
| 2025-02-18 | 3.52 | 3.54 | 3.41 | 3.42 | 3.40 | qfq | 49,411,860 | 170,880,199 | -2.56% |
| 2025-02-17 | 3.52 | 3.55 | 3.47 | 3.51 | 3.49 | qfq | 47,108,159 | 165,308,390 | 0.29% |
| 2025-02-14 | 3.53 | 3.53 | 3.45 | 3.50 | 3.48 | qfq | 49,671,391 | 173,448,593 | -0.57% |
| 2025-02-13 | 3.49 | 3.58 | 3.47 | 3.52 | 3.50 | qfq | 81,357,213 | 287,009,432 | 2.33% |
| 2025-02-12 | 3.39 | 3.47 | 3.38 | 3.44 | 3.42 | qfq | 50,619,985 | 173,916,143 | 1.18% |
| 2025-02-11 | 3.39 | 3.41 | 3.33 | 3.40 | 3.38 | qfq | 51,509,633 | 173,470,853 | 0.29% |
| 2025-02-10 | 3.34 | 3.40 | 3.33 | 3.39 | 3.37 | qfq | 50,338,988 | 169,864,120 | 1.80% |
| 2025-02-07 | 3.29 | 3.38 | 3.27 | 3.33 | 3.31 | qfq | 52,426,088 | 174,561,306 | 1.22% |
| 2025-02-06 | 3.24 | 3.29 | 3.22 | 3.29 | 3.27 | qfq | 39,536,933 | 129,071,942 | 1.23% |
| 2025-02-05 | 3.24 | 3.27 | 3.22 | 3.25 | 3.23 | qfq | 31,990,857 | 103,999,257 | 1.25% |
| 2025-01-27 | 3.26 | 3.30 | 3.21 | 3.21 | 3.19 | qfq | 35,945,658 | 116,690,690 | -0.93% |
| 2025-01-24 | 3.18 | 3.26 | 3.16 | 3.24 | 3.22 | qfq | 34,452,872 | 110,872,192 | 2.21% |
| 2025-01-23 | 3.19 | 3.24 | 3.17 | 3.17 | 3.15 | qfq | 32,904,580 | 105,382,375 | 0.00% |
| 2025-01-22 | 3.19 | 3.20 | 3.14 | 3.17 | 3.15 | qfq | 32,462,800 | 102,567,427 | -0.94% |
| 2025-01-21 | 3.24 | 3.26 | 3.18 | 3.20 | 3.18 | qfq | 26,526,240 | 85,103,676 | -0.93% |
| 2025-01-20 | 3.25 | 3.27 | 3.21 | 3.23 | 3.21 | qfq | 27,386,040 | 88,652,396 | 0.62% |
| 2025-01-17 | 3.24 | 3.24 | 3.19 | 3.21 | 3.19 | qfq | 29,910,360 | 96,237,685 | -0.93% |
| 2025-01-16 | 3.23 | 3.30 | 3.21 | 3.24 | 3.22 | qfq | 47,549,258 | 154,815,471 | 0.62% |
| 2025-01-15 | 3.23 | 3.26 | 3.18 | 3.22 | 3.20 | qfq | 36,546,030 | 117,527,415 | 0.00% |
| 2025-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | 3.20 | qfq | 50,013,141 | 159,328,245 | 3.21% |
| 2025-01-13 | 3.08 | 3.13 | 3.04 | 3.12 | 3.10 | qfq | 31,611,750 | 97,774,460 | 0.32% |
| 2025-01-10 | 3.17 | 3.20 | 3.11 | 3.11 | 3.09 | qfq | 39,395,840 | 124,051,009 | -1.89% |
| 2025-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | 3.15 | qfq | 31,098,760 | 99,062,684 | -0.63% |
| 2025-01-08 | 3.18 | 3.22 | 3.09 | 3.19 | 3.17 | qfq | 51,556,597 | 162,973,431 | -0.31% |
| 2025-01-07 | 3.17 | 3.20 | 3.15 | 3.20 | 3.18 | qfq | 38,597,540 | 122,411,151 | 0.95% |
| 2025-01-06 | 3.19 | 3.20 | 3.14 | 3.17 | 3.15 | qfq | 48,179,038 | 152,811,855 | -0.31% |
| 2025-01-03 | 3.29 | 3.30 | 3.16 | 3.18 | 3.16 | qfq | 46,951,600 | 151,300,561 | -3.05% |
| 2025-01-02 | 3.36 | 3.41 | 3.25 | 3.28 | 3.26 | qfq | 48,937,415 | 163,393,168 | -2.09% |
| 2024-12-31 | 3.45 | 3.49 | 3.35 | 3.35 | 3.33 | qfq | 42,011,434 | 143,257,295 | -2.33% |
| 2024-12-30 | 3.46 | 3.47 | 3.40 | 3.43 | 3.41 | qfq | 37,988,035 | 130,003,786 | -1.44% |
| 2024-12-27 | 3.46 | 3.55 | 3.42 | 3.48 | 3.46 | qfq | 44,486,082 | 155,800,553 | 0.87% |
| 2024-12-26 | 3.42 | 3.47 | 3.42 | 3.45 | 3.43 | qfq | 31,256,240 | 107,914,014 | 0.29% |
| 2024-12-25 | 3.51 | 3.52 | 3.39 | 3.44 | 3.42 | qfq | 50,293,236 | 172,543,540 | -2.27% |
| 2024-12-24 | 3.51 | 3.53 | 3.47 | 3.52 | 3.50 | qfq | 48,964,808 | 171,547,179 | 0.28% |
| 2024-12-23 | 3.66 | 3.67 | 3.50 | 3.51 | 3.49 | qfq | 72,684,532 | 258,768,963 | -4.36% |
| 2024-12-20 | 3.73 | 3.77 | 3.66 | 3.67 | 3.65 | qfq | 56,718,340 | 209,569,561 | -2.13% |
| 2024-12-19 | 3.72 | 3.77 | 3.67 | 3.75 | 3.73 | qfq | 58,699,264 | 218,168,372 | -0.27% |
| 2024-12-18 | 3.80 | 3.85 | 3.74 | 3.76 | 3.74 | qfq | 66,630,794 | 252,862,336 | -0.53% |
| 2024-12-17 | 3.92 | 3.96 | 3.76 | 3.78 | 3.76 | qfq | 78,321,768 | 298,130,721 | -4.06% |
| 2024-12-16 | 3.91 | 4.00 | 3.88 | 3.94 | 3.92 | qfq | 84,313,074 | 331,535,838 | 0.00% |
| 2024-12-13 | 3.97 | 4.04 | 3.92 | 3.94 | 3.92 | qfq | 123,201,201 | 489,905,566 | -1.25% |
| 2024-12-12 | 4.02 | 4.03 | 3.92 | 3.99 | 3.97 | qfq | 103,186,250 | 410,131,027 | -1.24% |
| 2024-12-11 | 3.88 | 4.09 | 3.86 | 4.04 | 4.02 | qfq | 178,489,851 | 715,394,438 | 4.66% |
| 2024-12-10 | 4.00 | 4.05 | 3.85 | 3.86 | 3.84 | qfq | 127,853,653 | 501,544,492 | -1.78% |
| 2024-12-09 | 4.06 | 4.12 | 3.90 | 3.93 | 3.91 | qfq | 225,373,601 | 903,508,603 | -1.26% |
| 2024-12-06 | 3.62 | 3.98 | 3.61 | 3.98 | 3.96 | qfq | 132,475,441 | 511,937,323 | 9.94% |
| 2024-12-05 | 3.58 | 3.64 | 3.56 | 3.62 | 3.60 | qfq | 45,769,950 | 164,813,695 | 1.40% |
| 2024-12-04 | 3.65 | 3.66 | 3.55 | 3.57 | 3.55 | qfq | 44,378,050 | 159,597,756 | -2.72% |
| 2024-12-03 | 3.69 | 3.69 | 3.61 | 3.67 | 3.65 | qfq | 45,972,003 | 167,670,657 | -0.54% |
| 2024-12-02 | 3.57 | 3.70 | 3.56 | 3.69 | 3.67 | qfq | 60,554,404 | 222,128,775 | 3.07% |
| 2024-11-29 | 3.56 | 3.61 | 3.53 | 3.58 | 3.56 | qfq | 42,840,184 | 153,159,809 | 0.56% |
| 2024-11-28 | 3.55 | 3.66 | 3.55 | 3.56 | 3.54 | qfq | 60,234,836 | 217,315,190 | 0.28% |
| 2024-11-27 | 3.45 | 3.55 | 3.37 | 3.55 | 3.53 | qfq | 41,981,400 | 145,200,349 | 2.60% |
| 2024-11-26 | 3.46 | 3.53 | 3.43 | 3.46 | 3.44 | qfq | 35,378,357 | 123,410,978 | -0.57% |
| 2024-11-25 | 3.45 | 3.50 | 3.34 | 3.48 | 3.46 | qfq | 52,745,666 | 180,691,978 | 0.87% |
| 2024-11-22 | 3.53 | 3.60 | 3.44 | 3.45 | 3.43 | qfq | 54,105,034 | 191,218,010 | -2.54% |
| 2024-11-21 | 3.57 | 3.58 | 3.51 | 3.54 | 3.52 | qfq | 35,571,039 | 125,963,225 | -0.84% |
| 2024-11-20 | 3.47 | 3.59 | 3.46 | 3.57 | 3.55 | qfq | 52,065,260 | 183,905,583 | 2.29% |
| 2024-11-19 | 3.52 | 3.55 | 3.42 | 3.49 | 3.47 | qfq | 64,202,050 | 223,191,745 | -1.41% |
| 2024-11-18 | 3.55 | 3.62 | 3.51 | 3.54 | 3.52 | qfq | 83,417,293 | 297,754,666 | 1.72% |
| 2024-11-15 | 3.48 | 3.54 | 3.47 | 3.48 | 3.46 | qfq | 49,428,794 | 173,449,932 | 0.00% |
| 2024-11-14 | 3.56 | 3.60 | 3.45 | 3.48 | 3.46 | qfq | 56,506,402 | 199,003,881 | -2.79% |
| 2024-11-13 | 3.52 | 3.62 | 3.51 | 3.58 | 3.56 | qfq | 50,754,900 | 181,025,578 | 1.13% |
| 2024-11-12 | 3.65 | 3.66 | 3.52 | 3.54 | 3.52 | qfq | 61,251,033 | 219,481,268 | -2.48% |
| 2024-11-11 | 3.60 | 3.67 | 3.59 | 3.63 | 3.61 | qfq | 54,727,732 | 199,356,425 | 0.55% |
| 2024-11-08 | 3.68 | 3.70 | 3.60 | 3.61 | 3.59 | qfq | 67,265,520 | 245,049,241 | -1.37% |
| 2024-11-07 | 3.51 | 3.68 | 3.49 | 3.66 | 3.64 | qfq | 84,768,539 | 304,290,231 | 3.39% |
| 2024-11-06 | 3.44 | 3.63 | 3.42 | 3.54 | 3.52 | qfq | 102,498,638 | 362,459,679 | 3.21% |
| 2024-11-05 | 3.34 | 3.43 | 3.32 | 3.43 | 3.41 | qfq | 52,340,397 | 177,633,321 | 2.39% |
| 2024-11-04 | 3.31 | 3.35 | 3.29 | 3.35 | 3.33 | qfq | 37,811,868 | 125,627,038 | 0.60% |
| 2024-11-01 | 3.42 | 3.45 | 3.31 | 3.33 | 3.31 | qfq | 57,339,621 | 192,239,180 | -2.63% |
| 2024-10-31 | 3.35 | 3.44 | 3.31 | 3.42 | 3.40 | qfq | 60,338,490 | 204,780,160 | 2.40% |
| 2024-10-30 | 3.31 | 3.40 | 3.30 | 3.34 | 3.32 | qfq | 48,135,179 | 160,666,611 | 0.60% |
| 2024-10-29 | 3.45 | 3.46 | 3.30 | 3.32 | 3.30 | qfq | 61,429,989 | 206,427,790 | -2.92% |
| 2024-10-28 | 3.30 | 3.42 | 3.29 | 3.42 | 3.40 | qfq | 67,616,304 | 227,204,645 | 3.64% |
| 2024-10-25 | 3.21 | 3.31 | 3.19 | 3.30 | 3.28 | qfq | 59,369,559 | 194,328,907 | 3.13% |
| 2024-10-24 | 3.17 | 3.20 | 3.15 | 3.20 | 3.18 | qfq | 35,188,209 | 111,755,571 | 0.31% |
| 2024-10-23 | 3.17 | 3.21 | 3.14 | 3.19 | 3.17 | qfq | 43,965,576 | 139,905,152 | 0.31% |
| 2024-10-22 | 3.14 | 3.23 | 3.13 | 3.18 | 3.16 | qfq | 53,231,256 | 169,397,447 | 1.27% |
| 2024-10-21 | 3.14 | 3.17 | 3.11 | 3.14 | 3.12 | qfq | 46,524,256 | 146,047,761 | 0.32% |
| 2024-10-18 | 3.08 | 3.19 | 3.04 | 3.13 | 3.11 | qfq | 55,238,448 | 172,017,836 | 1.62% |
| 2024-10-17 | 3.12 | 3.17 | 3.07 | 3.08 | 3.06 | qfq | 36,163,916 | 112,815,468 | -1.28% |
| 2024-10-16 | 3.04 | 3.15 | 3.03 | 3.12 | 3.10 | qfq | 42,785,607 | 132,842,567 | 1.63% |
| 2024-10-15 | 3.11 | 3.14 | 3.07 | 3.07 | 3.05 | qfq | 43,337,668 | 134,805,019 | -1.92% |
| 2024-10-14 | 3.10 | 3.14 | 3.05 | 3.13 | 3.11 | qfq | 52,639,687 | 162,962,984 | 0.97% |
| 2024-10-11 | 3.19 | 3.19 | 3.06 | 3.10 | 3.08 | qfq | 53,007,021 | 165,608,275 | -2.52% |
| 2024-10-10 | 3.20 | 3.25 | 3.13 | 3.18 | 3.16 | qfq | 66,856,177 | 213,855,699 | 0.63% |
| 2024-10-09 | 3.41 | 3.41 | 3.15 | 3.16 | 3.14 | qfq | 105,199,850 | 343,749,972 | -8.93% |
| 2024-10-08 | 3.65 | 3.65 | 3.31 | 3.47 | 3.45 | qfq | 133,807,902 | 464,099,121 | 4.52% |
| 2024-09-30 | 3.15 | 3.37 | 3.15 | 3.32 | 3.30 | qfq | 118,821,831 | 388,432,836 | 8.14% |
| 2024-09-27 | 3.02 | 3.07 | 3.00 | 3.07 | 3.05 | qfq | 40,429,928 | 122,903,886 | 2.33% |
| 2024-09-26 | 2.91 | 3.00 | 2.91 | 3.00 | 2.98 | qfq | 39,514,893 | 116,847,227 | 3.09% |
| 2024-09-25 | 2.88 | 2.99 | 2.88 | 2.91 | 2.89 | qfq | 38,702,240 | 113,824,438 | 1.39% |
| 2024-09-24 | 2.76 | 2.88 | 2.75 | 2.87 | 2.85 | qfq | 35,282,030 | 99,863,951 | 3.99% |
| 2024-09-23 | 2.75 | 2.76 | 2.73 | 2.76 | 2.74 | qfq | 16,238,476 | 44,612,314 | -0.36% |
| 2024-09-20 | 2.75 | 2.78 | 2.73 | 2.77 | 2.75 | qfq | 22,415,580 | 61,777,605 | 0.73% |
| 2024-09-19 | 2.69 | 2.75 | 2.68 | 2.75 | 2.73 | qfq | 20,435,082 | 55,686,937 | 2.61% |
| 2024-09-18 | 2.72 | 2.74 | 2.65 | 2.68 | 2.66 | qfq | 20,192,630 | 54,236,020 | -1.83% |
| 2024-09-13 | 2.74 | 2.76 | 2.72 | 2.73 | 2.71 | qfq | 16,005,983 | 43,789,422 | 0.00% |
| 2024-09-12 | 2.71 | 2.76 | 2.71 | 2.73 | 2.71 | qfq | 14,235,236 | 38,965,450 | 0.37% |
| 2024-09-11 | 2.74 | 2.75 | 2.70 | 2.72 | 2.70 | qfq | 14,385,912 | 39,187,037 | -1.09% |
| 2024-09-10 | 2.75 | 2.76 | 2.70 | 2.75 | 2.73 | qfq | 20,294,210 | 55,296,187 | 0.36% |
| 2024-09-09 | 2.74 | 2.78 | 2.72 | 2.74 | 2.72 | qfq | 17,108,958 | 47,071,372 | -0.36% |
| 2024-09-06 | 2.78 | 2.79 | 2.74 | 2.75 | 2.73 | qfq | 17,800,856 | 49,199,913 | -1.08% |
| 2024-09-05 | 2.76 | 2.79 | 2.75 | 2.78 | 2.76 | qfq | 11,249,050 | 31,167,029 | 0.72% |
| 2024-09-04 | 2.76 | 2.79 | 2.75 | 2.76 | 2.74 | qfq | 15,497,740 | 42,907,397 | -0.36% |
| 2024-09-03 | 2.80 | 2.83 | 2.76 | 2.77 | 2.75 | qfq | 17,751,695 | 49,489,337 | -1.42% |
| 2024-09-02 | 2.82 | 2.85 | 2.80 | 2.81 | 2.79 | qfq | 24,413,910 | 68,960,833 | 0.00% |
| 2024-08-30 | 2.79 | 2.85 | 2.78 | 2.81 | 2.79 | qfq | 23,424,994 | 66,104,338 | 0.72% |
| 2024-08-29 | 2.78 | 2.81 | 2.77 | 2.79 | 2.77 | qfq | 14,651,220 | 40,917,804 | 0.36% |
| 2024-08-28 | 2.74 | 2.81 | 2.73 | 2.78 | 2.76 | qfq | 15,091,227 | 41,851,153 | 1.09% |
| 2024-08-27 | 2.78 | 2.81 | 2.74 | 2.75 | 2.73 | qfq | 12,712,280 | 35,197,779 | -1.08% |
| 2024-08-26 | 2.77 | 2.81 | 2.74 | 2.78 | 2.76 | qfq | 17,053,510 | 47,466,376 | 0.36% |
| 2024-08-23 | 2.78 | 2.80 | 2.75 | 2.77 | 2.75 | qfq | 16,142,990 | 44,777,821 | -0.72% |
| 2024-08-22 | 2.82 | 2.85 | 2.79 | 2.79 | 2.75 | qfq | 16,672,630 | 46,883,578 | -1.06% |
| 2024-08-21 | 2.87 | 2.89 | 2.81 | 2.82 | 2.78 | qfq | 18,385,760 | 52,436,639 | -1.40% |
| 2024-08-20 | 2.90 | 2.91 | 2.85 | 2.86 | 2.82 | qfq | 20,553,573 | 59,095,942 | -1.04% |
| 2024-08-19 | 2.85 | 2.91 | 2.85 | 2.89 | 2.85 | qfq | 20,513,848 | 59,346,268 | 1.05% |
| 2024-08-16 | 2.88 | 2.90 | 2.84 | 2.86 | 2.82 | qfq | 17,313,136 | 49,587,800 | -0.69% |
| 2024-08-15 | 2.84 | 2.90 | 2.82 | 2.88 | 2.84 | qfq | 29,509,965 | 84,769,832 | 1.77% |
| 2024-08-14 | 2.81 | 2.85 | 2.81 | 2.83 | 2.79 | qfq | 22,989,230 | 65,122,817 | 0.35% |
| 2024-08-13 | 2.82 | 2.84 | 2.79 | 2.82 | 2.78 | qfq | 18,042,200 | 50,859,282 | 0.00% |
| 2024-08-12 | 2.82 | 2.86 | 2.81 | 2.82 | 2.78 | qfq | 17,131,353 | 48,533,813 | -0.35% |
| 2024-08-09 | 2.84 | 2.86 | 2.83 | 2.83 | 2.79 | qfq | 20,455,611 | 58,209,946 | 0.00% |
| 2024-08-08 | 2.81 | 2.85 | 2.80 | 2.83 | 2.79 | qfq | 18,816,220 | 53,261,388 | 0.71% |
| 2024-08-07 | 2.83 | 2.85 | 2.81 | 2.81 | 2.77 | qfq | 16,075,070 | 45,416,750 | -1.06% |
| 2024-08-06 | 2.79 | 2.84 | 2.78 | 2.84 | 2.80 | qfq | 23,812,720 | 66,973,585 | 2.16% |
| 2024-08-05 | 2.79 | 2.84 | 2.77 | 2.78 | 2.74 | qfq | 26,047,440 | 73,154,685 | -0.71% |
| 2024-08-02 | 2.77 | 2.83 | 2.76 | 2.80 | 2.76 | qfq | 26,987,423 | 75,730,700 | 0.72% |
| 2024-08-01 | 2.79 | 2.83 | 2.77 | 2.78 | 2.74 | qfq | 21,907,705 | 61,086,080 | -0.71% |
| 2024-07-31 | 2.71 | 2.80 | 2.70 | 2.80 | 2.76 | qfq | 34,655,150 | 96,188,017 | 3.70% |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.70 | 2.66 | qfq | 15,140,719 | 40,833,382 | 0.37% |
| 2024-07-29 | 2.68 | 2.69 | 2.64 | 2.69 | 2.65 | qfq | 17,660,880 | 47,186,177 | 0.37% |
| 2024-07-26 | 2.65 | 2.68 | 2.64 | 2.68 | 2.64 | qfq | 18,731,923 | 49,939,746 | 1.13% |
| 2024-07-25 | 2.61 | 2.66 | 2.59 | 2.65 | 2.61 | qfq | 18,260,431 | 48,099,216 | 1.15% |
| 2024-07-24 | 2.63 | 2.63 | 2.59 | 2.62 | 2.58 | qfq | 19,483,142 | 50,891,934 | 0.00% |
| 2024-07-23 | 2.65 | 2.67 | 2.62 | 2.62 | 2.58 | qfq | 15,414,107 | 40,793,888 | -1.13% |
| 2024-07-22 | 2.66 | 2.67 | 2.64 | 2.65 | 2.61 | qfq | 15,777,769 | 41,841,877 | -0.38% |
| 2024-07-19 | 2.65 | 2.66 | 2.63 | 2.66 | 2.62 | qfq | 15,261,520 | 40,431,260 | 0.00% |
| 2024-07-18 | 2.65 | 2.66 | 2.60 | 2.66 | 2.62 | qfq | 19,095,670 | 50,223,826 | 0.38% |
| 2024-07-17 | 2.64 | 2.68 | 2.63 | 2.65 | 2.61 | qfq | 18,785,212 | 49,886,865 | 0.38% |
| 2024-07-16 | 2.64 | 2.66 | 2.63 | 2.64 | 2.60 | qfq | 16,577,799 | 43,817,204 | -0.75% |
| 2024-07-15 | 2.66 | 2.68 | 2.64 | 2.66 | 2.62 | qfq | 18,322,534 | 48,714,189 | 0.00% |
| 2024-07-12 | 2.69 | 2.71 | 2.66 | 2.66 | 2.62 | qfq | 16,800,982 | 45,047,192 | -1.12% |
| 2024-07-11 | 2.62 | 2.70 | 2.62 | 2.69 | 2.65 | qfq | 30,520,450 | 81,314,439 | 3.07% |
| 2024-07-10 | 2.64 | 2.66 | 2.60 | 2.61 | 2.57 | qfq | 17,777,444 | 46,677,658 | -1.51% |
| 2024-07-09 | 2.63 | 2.66 | 2.58 | 2.65 | 2.61 | qfq | 21,887,057 | 57,447,125 | 0.76% |
| 2024-07-08 | 2.67 | 2.67 | 2.62 | 2.63 | 2.59 | qfq | 21,914,017 | 57,886,531 | -1.50% |
| 2024-07-05 | 2.67 | 2.70 | 2.63 | 2.67 | 2.63 | qfq | 21,181,863 | 56,620,529 | 0.00% |
| 2024-07-04 | 2.71 | 2.71 | 2.65 | 2.67 | 2.63 | qfq | 20,425,070 | 54,687,074 | -1.48% |
| 2024-07-03 | 2.71 | 2.74 | 2.68 | 2.71 | 2.67 | qfq | 17,859,086 | 48,484,180 | 0.37% |
| 2024-07-02 | 2.67 | 2.72 | 2.66 | 2.70 | 2.66 | qfq | 23,601,775 | 63,659,815 | 1.12% |
| 2024-07-01 | 2.63 | 2.67 | 2.62 | 2.67 | 2.63 | qfq | 22,560,788 | 59,768,309 | 1.14% |
| 2024-06-28 | 2.68 | 2.70 | 2.63 | 2.64 | 2.60 | qfq | 24,813,809 | 66,310,930 | -1.49% |
| 2024-06-27 | 2.69 | 2.72 | 2.67 | 2.68 | 2.64 | qfq | 20,597,701 | 55,434,888 | -0.74% |
| 2024-06-26 | 2.65 | 2.71 | 2.62 | 2.70 | 2.66 | qfq | 24,205,608 | 64,625,988 | 2.27% |
| 2024-06-25 | 2.62 | 2.65 | 2.61 | 2.64 | 2.60 | qfq | 17,189,719 | 45,241,354 | 0.76% |
| 2024-06-24 | 2.65 | 2.65 | 2.58 | 2.62 | 2.58 | qfq | 28,380,712 | 74,337,984 | -1.13% |
| 2024-06-21 | 2.66 | 2.69 | 2.64 | 2.65 | 2.61 | qfq | 19,753,670 | 52,639,452 | 0.00% |
| 2024-06-20 | 2.72 | 2.73 | 2.65 | 2.65 | 2.61 | qfq | 31,259,819 | 83,740,335 | -2.93% |
| 2024-06-19 | 2.77 | 2.77 | 2.73 | 2.73 | 2.69 | qfq | 21,491,535 | 58,926,981 | -1.44% |
| 2024-06-18 | 2.75 | 2.78 | 2.75 | 2.77 | 2.73 | qfq | 17,394,044 | 48,083,072 | 0.36% |
| 2024-06-17 | 2.77 | 2.79 | 2.74 | 2.76 | 2.72 | qfq | 21,962,150 | 60,651,759 | -0.72% |
| 2024-06-14 | 2.75 | 2.79 | 2.74 | 2.78 | 2.74 | qfq | 22,786,464 | 63,105,842 | 1.09% |
| 2024-06-13 | 2.78 | 2.81 | 2.74 | 2.75 | 2.71 | qfq | 22,326,540 | 61,722,639 | -1.08% |
| 2024-06-12 | 2.74 | 2.79 | 2.73 | 2.78 | 2.74 | qfq | 24,221,380 | 66,994,863 | 1.46% |
| 2024-06-11 | 2.78 | 2.78 | 2.73 | 2.74 | 2.70 | qfq | 25,491,503 | 70,062,080 | -1.44% |
| 2024-06-07 | 2.75 | 2.80 | 2.73 | 2.78 | 2.74 | qfq | 30,400,603 | 84,062,315 | 1.83% |
| 2024-06-06 | 2.79 | 2.81 | 2.72 | 2.73 | 2.69 | qfq | 37,026,856 | 101,781,512 | -1.80% |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | 2.74 | qfq | 22,991,050 | 64,638,678 | -2.11% |
| 2024-06-04 | 2.83 | 2.84 | 2.81 | 2.84 | 2.80 | qfq | 22,982,356 | 64,906,221 | 0.00% |
| 2024-06-03 | 2.90 | 2.90 | 2.81 | 2.84 | 2.80 | qfq | 32,914,770 | 93,743,590 | -1.73% |
| 2024-05-31 | 2.87 | 2.91 | 2.86 | 2.89 | 2.85 | qfq | 22,261,882 | 64,200,495 | 1.05% |
| 2024-05-30 | 2.85 | 2.88 | 2.83 | 2.86 | 2.82 | qfq | 25,356,830 | 72,467,503 | 0.00% |
| 2024-05-29 | 2.85 | 2.89 | 2.85 | 2.86 | 2.82 | qfq | 20,192,151 | 57,889,470 | 0.00% |
| 2024-05-28 | 2.90 | 2.91 | 2.85 | 2.86 | 2.82 | qfq | 28,955,922 | 83,333,193 | -1.72% |
| 2024-05-27 | 2.92 | 2.93 | 2.87 | 2.91 | 2.87 | qfq | 26,280,650 | 75,954,841 | 0.00% |
| 2024-05-24 | 2.91 | 2.94 | 2.90 | 2.91 | 2.87 | qfq | 25,923,735 | 75,732,385 | -0.34% |
| 2024-05-23 | 2.99 | 2.99 | 2.91 | 2.92 | 2.88 | qfq | 32,854,991 | 96,560,014 | -2.01% |
| 2024-05-22 | 2.98 | 3.00 | 2.97 | 2.98 | 2.94 | qfq | 19,040,071 | 56,860,479 | 0.00% |
| 2024-05-21 | 3.00 | 3.02 | 2.97 | 2.98 | 2.94 | qfq | 23,012,968 | 68,831,313 | -0.67% |
| 2024-05-20 | 3.02 | 3.05 | 2.99 | 3.00 | 2.96 | qfq | 27,298,040 | 82,362,372 | -0.66% |
| 2024-05-17 | 2.99 | 3.03 | 2.97 | 3.02 | 2.98 | qfq | 25,449,094 | 76,231,137 | 0.67% |
| 2024-05-16 | 2.99 | 3.04 | 2.98 | 3.00 | 2.96 | qfq | 27,145,650 | 81,633,913 | 0.67% |
| 2024-05-15 | 3.00 | 3.01 | 2.97 | 2.98 | 2.94 | qfq | 19,785,500 | 59,211,846 | -0.67% |
| 2024-05-14 | 3.01 | 3.04 | 2.99 | 3.00 | 2.96 | qfq | 21,085,050 | 63,473,850 | 0.00% |
| 2024-05-13 | 3.04 | 3.05 | 2.99 | 3.00 | 2.96 | qfq | 24,848,120 | 74,692,083 | -1.32% |
| 2024-05-10 | 3.06 | 3.09 | 3.03 | 3.04 | 3.00 | qfq | 23,362,720 | 71,232,000 | -0.33% |
| 2024-05-09 | 3.04 | 3.08 | 3.04 | 3.05 | 3.01 | qfq | 19,902,937 | 60,996,647 | 0.33% |
| 2024-05-08 | 3.09 | 3.09 | 3.04 | 3.04 | 3.00 | qfq | 23,360,819 | 71,392,159 | -1.30% |
| 2024-05-07 | 3.10 | 3.11 | 3.07 | 3.08 | 3.04 | qfq | 20,790,067 | 64,248,440 | -0.32% |
| 2024-05-06 | 3.10 | 3.12 | 3.08 | 3.09 | 3.05 | qfq | 34,602,257 | 107,323,200 | 0.98% |
| 2024-04-30 | 3.08 | 3.09 | 3.03 | 3.06 | 3.02 | qfq | 31,506,959 | 96,376,067 | -0.97% |
| 2024-04-29 | 3.00 | 3.09 | 2.99 | 3.09 | 3.05 | qfq | 40,299,506 | 123,372,703 | 3.00% |
| 2024-04-26 | 2.90 | 3.01 | 2.90 | 3.00 | 2.96 | qfq | 39,219,950 | 116,349,192 | 3.09% |
| 2024-04-25 | 2.93 | 2.94 | 2.90 | 2.91 | 2.87 | qfq | 25,725,440 | 74,972,611 | -1.02% |
| 2024-04-24 | 2.92 | 2.94 | 2.88 | 2.94 | 2.90 | qfq | 26,836,291 | 78,265,614 | 0.68% |
| 2024-04-23 | 2.94 | 2.97 | 2.91 | 2.92 | 2.88 | qfq | 24,742,371 | 72,653,154 | -0.68% |
| 2024-04-22 | 2.97 | 2.99 | 2.93 | 2.94 | 2.90 | qfq | 30,450,060 | 89,772,675 | -1.34% |
| 2024-04-19 | 2.98 | 3.01 | 2.97 | 2.98 | 2.94 | qfq | 24,625,828 | 73,540,176 | -0.33% |
| 2024-04-18 | 3.02 | 3.03 | 2.98 | 2.99 | 2.95 | qfq | 28,315,706 | 85,132,178 | -0.99% |
| 2024-04-17 | 2.95 | 3.02 | 2.95 | 3.02 | 2.98 | qfq | 41,332,909 | 123,556,416 | 2.72% |
| 2024-04-16 | 2.99 | 3.04 | 2.93 | 2.94 | 2.90 | qfq | 42,765,676 | 127,180,735 | -2.00% |
| 2024-04-15 | 3.00 | 3.04 | 2.95 | 3.00 | 2.96 | qfq | 36,710,628 | 110,272,562 | 0.00% |
| 2024-04-12 | 3.03 | 3.05 | 2.99 | 3.00 | 2.96 | qfq | 26,618,125 | 80,159,653 | -0.99% |
| 2024-04-11 | 2.98 | 3.06 | 2.97 | 3.03 | 2.99 | qfq | 40,688,476 | 123,086,633 | 1.34% |
| 2024-04-10 | 3.07 | 3.07 | 2.96 | 2.99 | 2.95 | qfq | 46,098,427 | 138,716,122 | -2.92% |
| 2024-04-09 | 3.06 | 3.08 | 3.04 | 3.08 | 3.04 | qfq | 25,324,490 | 77,599,475 | 0.65% |
| 2024-04-08 | 3.10 | 3.13 | 3.06 | 3.06 | 3.02 | qfq | 30,862,690 | 95,355,479 | -1.29% |
| 2024-04-03 | 3.16 | 3.16 | 3.09 | 3.10 | 3.06 | qfq | 37,259,650 | 116,108,599 | -2.21% |
| 2024-04-02 | 3.17 | 3.19 | 3.14 | 3.17 | 3.13 | qfq | 24,982,176 | 79,029,309 | 0.00% |
| 2024-04-01 | 3.12 | 3.17 | 3.11 | 3.17 | 3.13 | qfq | 27,668,258 | 87,212,104 | 1.60% |
| 2024-03-29 | 3.14 | 3.14 | 3.09 | 3.12 | 3.08 | qfq | 30,595,720 | 95,249,662 | -0.64% |
| 2024-03-28 | 3.09 | 3.16 | 3.09 | 3.14 | 3.10 | qfq | 31,608,220 | 98,909,589 | 1.62% |
| 2024-03-27 | 3.15 | 3.18 | 3.09 | 3.09 | 3.05 | qfq | 41,012,030 | 128,058,800 | -2.22% |
| 2024-03-26 | 3.18 | 3.21 | 3.14 | 3.16 | 3.12 | qfq | 35,459,777 | 112,542,907 | -0.63% |
| 2024-03-25 | 3.27 | 3.28 | 3.17 | 3.18 | 3.14 | qfq | 45,758,715 | 147,914,954 | -2.45% |
| 2024-03-22 | 3.23 | 3.30 | 3.15 | 3.26 | 3.22 | qfq | 64,887,077 | 209,433,866 | 1.24% |
| 2024-03-21 | 3.23 | 3.27 | 3.21 | 3.22 | 3.18 | qfq | 33,250,569 | 107,572,450 | 0.00% |
| 2024-03-20 | 3.15 | 3.23 | 3.15 | 3.22 | 3.18 | qfq | 41,343,048 | 132,021,279 | 2.22% |
| 2024-03-19 | 3.19 | 3.22 | 3.15 | 3.15 | 3.11 | qfq | 33,112,213 | 105,437,770 | -0.94% |
| 2024-03-18 | 3.15 | 3.19 | 3.14 | 3.18 | 3.14 | qfq | 36,995,119 | 117,154,607 | 0.63% |
| 2024-03-15 | 3.11 | 3.21 | 3.10 | 3.16 | 3.12 | qfq | 56,340,546 | 177,277,856 | 2.27% |
| 2024-03-14 | 3.13 | 3.14 | 3.08 | 3.09 | 3.05 | qfq | 30,317,325 | 94,260,169 | -1.90% |
| 2024-03-13 | 3.12 | 3.18 | 3.07 | 3.15 | 3.11 | qfq | 39,582,040 | 123,736,344 | 0.96% |
| 2024-03-12 | 3.13 | 3.15 | 3.10 | 3.12 | 3.08 | qfq | 26,546,640 | 82,794,439 | -0.32% |
| 2024-03-11 | 3.09 | 3.14 | 3.08 | 3.13 | 3.09 | qfq | 20,918,872 | 64,978,619 | 0.64% |
| 2024-03-08 | 3.08 | 3.12 | 3.06 | 3.11 | 3.07 | qfq | 24,006,140 | 74,174,839 | 0.65% |
| 2024-03-07 | 3.13 | 3.16 | 3.08 | 3.09 | 3.05 | qfq | 32,313,223 | 100,903,879 | -1.59% |
| 2024-03-06 | 3.15 | 3.18 | 3.12 | 3.14 | 3.10 | qfq | 27,046,420 | 85,116,488 | -0.63% |
| 2024-03-05 | 3.17 | 3.19 | 3.13 | 3.16 | 3.12 | qfq | 34,821,340 | 110,018,290 | -0.94% |
| 2024-03-04 | 3.20 | 3.22 | 3.16 | 3.19 | 3.15 | qfq | 31,796,881 | 101,311,997 | -0.62% |
| 2024-03-01 | 3.18 | 3.22 | 3.15 | 3.21 | 3.17 | qfq | 38,297,040 | 121,889,185 | 0.94% |
| 2024-02-29 | 3.06 | 3.18 | 3.05 | 3.18 | 3.14 | qfq | 47,941,150 | 150,372,420 | 3.25% |
| 2024-02-28 | 3.14 | 3.19 | 3.08 | 3.08 | 3.04 | qfq | 57,107,860 | 179,855,107 | -1.91% |
| 2024-02-27 | 3.07 | 3.14 | 3.06 | 3.14 | 3.10 | qfq | 36,259,730 | 112,579,031 | 1.95% |
| 2024-02-26 | 3.11 | 3.13 | 3.07 | 3.08 | 3.04 | qfq | 36,903,180 | 114,385,541 | -1.28% |
| 2024-02-23 | 3.06 | 3.13 | 3.04 | 3.12 | 3.08 | qfq | 43,189,109 | 133,070,400 | 1.63% |
| 2024-02-22 | 3.03 | 3.09 | 3.02 | 3.07 | 3.03 | qfq | 34,373,109 | 105,208,053 | 0.66% |
| 2024-02-21 | 3.05 | 3.11 | 3.02 | 3.05 | 3.01 | qfq | 46,737,615 | 143,253,720 | -0.33% |
| 2024-02-20 | 3.02 | 3.08 | 2.97 | 3.06 | 3.02 | qfq | 41,915,777 | 127,051,921 | 0.99% |
| 2024-02-19 | 3.11 | 3.11 | 3.00 | 3.03 | 2.99 | qfq | 50,846,333 | 154,827,610 | -1.30% |
| 2024-02-08 | 3.05 | 3.16 | 3.04 | 3.07 | 3.03 | qfq | 78,420,438 | 244,385,499 | 0.66% |
| 2024-02-07 | 2.87 | 3.05 | 2.86 | 3.05 | 3.01 | qfq | 75,686,617 | 226,290,647 | 5.90% |
| 2024-02-06 | 2.66 | 2.91 | 2.62 | 2.88 | 2.84 | qfq | 55,509,423 | 153,437,716 | 7.06% |
| 2024-02-05 | 2.81 | 2.82 | 2.60 | 2.69 | 2.65 | qfq | 71,336,228 | 192,605,531 | -5.28% |
| 2024-02-02 | 2.89 | 2.96 | 2.75 | 2.84 | 2.80 | qfq | 45,524,274 | 130,055,222 | -1.05% |
| 2024-02-01 | 2.91 | 2.95 | 2.83 | 2.87 | 2.83 | qfq | 38,765,400 | 111,871,118 | -1.71% |
| 2024-01-31 | 2.96 | 3.01 | 2.92 | 2.92 | 2.88 | qfq | 34,675,090 | 102,683,657 | -1.68% |
| 2024-01-30 | 3.01 | 3.05 | 2.97 | 2.97 | 2.93 | qfq | 33,030,510 | 99,509,089 | -1.98% |
| 2024-01-29 | 3.07 | 3.09 | 3.02 | 3.03 | 2.99 | qfq | 32,945,870 | 100,270,203 | -0.98% |
| 2024-01-26 | 3.03 | 3.09 | 3.01 | 3.06 | 3.02 | qfq | 40,558,869 | 124,193,634 | 0.99% |
| 2024-01-25 | 2.90 | 3.04 | 2.88 | 3.03 | 2.99 | qfq | 47,672,554 | 142,004,962 | 4.48% |
| 2024-01-24 | 2.82 | 2.90 | 2.79 | 2.90 | 2.86 | qfq | 35,897,735 | 102,027,362 | 3.20% |
| 2024-01-23 | 2.78 | 2.83 | 2.73 | 2.81 | 2.77 | qfq | 38,501,634 | 107,264,510 | 1.44% |
| 2024-01-22 | 2.92 | 2.92 | 2.76 | 2.77 | 2.73 | qfq | 45,305,395 | 128,522,689 | -5.14% |
| 2024-01-19 | 2.92 | 2.97 | 2.91 | 2.92 | 2.88 | qfq | 34,361,323 | 100,813,658 | 0.34% |
| 2024-01-18 | 2.94 | 2.95 | 2.83 | 2.91 | 2.87 | qfq | 50,015,556 | 144,241,191 | -1.36% |
| 2024-01-17 | 2.97 | 3.00 | 2.94 | 2.95 | 2.91 | qfq | 25,713,070 | 76,513,109 | -1.01% |
| 2024-01-16 | 3.00 | 3.01 | 2.95 | 2.98 | 2.94 | qfq | 31,772,990 | 94,520,405 | -0.67% |
| 2024-01-15 | 3.00 | 3.03 | 2.99 | 3.00 | 2.96 | qfq | 19,425,508 | 58,485,966 | -0.33% |
| 2024-01-12 | 3.03 | 3.06 | 3.00 | 3.01 | 2.97 | qfq | 24,903,850 | 75,522,311 | -0.99% |
| 2024-01-11 | 3.00 | 3.06 | 2.99 | 3.04 | 3.00 | qfq | 25,849,860 | 78,282,337 | 1.33% |
| 2024-01-10 | 3.04 | 3.05 | 2.99 | 3.00 | 2.96 | qfq | 32,079,006 | 96,508,609 | -1.64% |
| 2024-01-09 | 3.06 | 3.08 | 3.03 | 3.05 | 3.01 | qfq | 23,959,435 | 73,208,737 | 0.00% |
| 2024-01-08 | 3.09 | 3.10 | 3.04 | 3.05 | 3.01 | qfq | 28,585,535 | 87,923,707 | -1.61% |
| 2024-01-05 | 3.16 | 3.16 | 3.09 | 3.10 | 3.06 | qfq | 34,383,730 | 107,492,917 | -1.59% |
| 2024-01-04 | 3.15 | 3.17 | 3.11 | 3.15 | 3.11 | qfq | 33,106,708 | 104,114,229 | 0.32% |
| 2024-01-03 | 3.11 | 3.17 | 3.10 | 3.14 | 3.10 | qfq | 37,819,633 | 118,884,125 | 0.96% |
| 2024-01-02 | 3.15 | 3.17 | 3.11 | 3.11 | 3.07 | qfq | 41,297,208 | 129,474,065 | -0.96% |
| 2023-12-29 | 3.14 | 3.18 | 3.12 | 3.14 | 3.10 | qfq | 31,666,360 | 99,786,612 | 0.32% |
| 2023-12-28 | 3.11 | 3.15 | 3.09 | 3.13 | 3.09 | qfq | 36,010,833 | 112,756,120 | 0.32% |
| 2023-12-27 | 3.14 | 3.16 | 3.09 | 3.12 | 3.08 | qfq | 29,532,075 | 92,046,762 | -0.64% |
| 2023-12-26 | 3.23 | 3.25 | 3.13 | 3.14 | 3.10 | qfq | 32,748,026 | 104,085,623 | -1.88% |
| 2023-12-25 | 3.28 | 3.30 | 3.19 | 3.20 | 3.16 | qfq | 34,850,486 | 112,303,062 | -2.14% |
| 2023-12-22 | 3.38 | 3.39 | 3.24 | 3.27 | 3.23 | qfq | 46,260,288 | 152,578,238 | -3.25% |
| 2023-12-21 | 3.39 | 3.41 | 3.35 | 3.38 | 3.33 | qfq | 27,988,604 | 94,531,350 | -0.59% |
| 2023-12-20 | 3.46 | 3.47 | 3.39 | 3.40 | 3.35 | qfq | 32,582,084 | 111,267,954 | -1.73% |
| 2023-12-19 | 3.45 | 3.49 | 3.43 | 3.46 | 3.41 | qfq | 28,688,640 | 99,150,565 | 0.29% |
| 2023-12-18 | 3.49 | 3.53 | 3.43 | 3.45 | 3.40 | qfq | 42,441,164 | 147,452,670 | -1.71% |
| 2023-12-15 | 3.49 | 3.55 | 3.47 | 3.51 | 3.46 | qfq | 36,924,706 | 129,759,712 | 0.57% |
| 2023-12-14 | 3.46 | 3.56 | 3.46 | 3.49 | 3.44 | qfq | 41,168,460 | 144,832,042 | 0.58% |
| 2023-12-13 | 3.48 | 3.54 | 3.45 | 3.47 | 3.42 | qfq | 44,177,690 | 154,798,145 | -0.57% |
| 2023-12-12 | 3.46 | 3.50 | 3.44 | 3.49 | 3.44 | qfq | 41,589,359 | 144,274,774 | 1.16% |
| 2023-12-11 | 3.35 | 3.47 | 3.32 | 3.45 | 3.40 | qfq | 53,711,850 | 182,789,095 | 2.68% |
| 2023-12-08 | 3.37 | 3.40 | 3.34 | 3.36 | 3.31 | qfq | 37,545,190 | 126,445,419 | -1.18% |
| 2023-12-07 | 3.36 | 3.42 | 3.36 | 3.40 | 3.35 | qfq | 40,256,164 | 136,353,248 | 1.19% |
| 2023-12-06 | 3.30 | 3.38 | 3.23 | 3.36 | 3.31 | qfq | 39,221,346 | 130,160,594 | 2.44% |
| 2023-12-05 | 3.34 | 3.35 | 3.28 | 3.28 | 3.24 | qfq | 27,972,640 | 92,689,803 | -2.09% |
| 2023-12-04 | 3.32 | 3.38 | 3.31 | 3.35 | 3.30 | qfq | 34,394,786 | 115,322,704 | 0.30% |
| 2023-12-01 | 3.22 | 3.34 | 3.21 | 3.34 | 3.29 | qfq | 44,297,022 | 146,010,231 | 3.73% |
| 2023-11-30 | 3.23 | 3.26 | 3.21 | 3.22 | 3.18 | qfq | 24,684,353 | 79,839,681 | 0.00% |
| 2023-11-29 | 3.28 | 3.28 | 3.22 | 3.22 | 3.18 | qfq | 25,959,325 | 84,194,047 | -1.53% |
| 2023-11-28 | 3.31 | 3.31 | 3.25 | 3.27 | 3.23 | qfq | 31,815,167 | 104,077,087 | -0.91% |
| 2023-11-27 | 3.31 | 3.34 | 3.27 | 3.30 | 3.25 | qfq | 35,537,450 | 117,570,768 | -0.30% |
| 2023-11-24 | 3.33 | 3.39 | 3.30 | 3.31 | 3.26 | qfq | 39,536,020 | 132,129,249 | -0.60% |
| 2023-11-23 | 3.33 | 3.35 | 3.26 | 3.33 | 3.28 | qfq | 49,443,160 | 163,614,976 | -0.30% |
| 2023-11-22 | 3.25 | 3.40 | 3.25 | 3.34 | 3.29 | qfq | 67,660,875 | 226,325,350 | 2.14% |
| 2023-11-21 | 3.25 | 3.30 | 3.23 | 3.27 | 3.23 | qfq | 37,723,431 | 123,377,055 | 0.93% |
| 2023-11-20 | 3.23 | 3.26 | 3.22 | 3.24 | 3.20 | qfq | 23,943,060 | 77,595,029 | 0.00% |
| 2023-11-17 | 3.21 | 3.25 | 3.20 | 3.24 | 3.20 | qfq | 27,728,560 | 89,569,688 | 0.62% |
| 2023-11-16 | 3.20 | 3.24 | 3.18 | 3.22 | 3.18 | qfq | 26,296,781 | 84,682,330 | 0.31% |
| 2023-11-15 | 3.24 | 3.24 | 3.20 | 3.21 | 3.17 | qfq | 20,810,020 | 66,937,723 | -0.31% |
| 2023-11-14 | 3.23 | 3.23 | 3.19 | 3.22 | 3.18 | qfq | 23,107,535 | 74,229,111 | 0.00% |
| 2023-11-13 | 3.18 | 3.23 | 3.18 | 3.22 | 3.18 | qfq | 23,299,342 | 74,711,658 | 1.26% |
| 2023-11-10 | 3.22 | 3.24 | 3.16 | 3.18 | 3.14 | qfq | 29,284,630 | 93,228,503 | -1.55% |
| 2023-11-09 | 3.26 | 3.27 | 3.22 | 3.23 | 3.19 | qfq | 32,857,138 | 106,459,758 | -0.92% |
| 2023-11-08 | 3.20 | 3.27 | 3.19 | 3.26 | 3.22 | qfq | 49,182,010 | 159,393,901 | 1.88% |
| 2023-11-07 | 3.20 | 3.22 | 3.17 | 3.20 | 3.16 | qfq | 26,880,031 | 85,977,698 | 0.00% |
| 2023-11-06 | 3.14 | 3.20 | 3.14 | 3.20 | 3.16 | qfq | 29,003,007 | 92,323,382 | 1.91% |
| 2023-11-03 | 3.13 | 3.16 | 3.09 | 3.14 | 3.10 | qfq | 26,128,523 | 81,804,179 | 0.32% |
| 2023-11-02 | 3.09 | 3.16 | 3.09 | 3.13 | 3.09 | qfq | 33,152,800 | 104,053,988 | 0.97% |
| 2023-11-01 | 3.08 | 3.12 | 3.08 | 3.10 | 3.06 | qfq | 20,740,790 | 64,390,656 | 0.32% |
| 2023-10-31 | 3.11 | 3.13 | 3.07 | 3.09 | 3.05 | qfq | 27,224,210 | 84,242,339 | 0.00% |
| 2023-10-30 | 3.08 | 3.12 | 3.07 | 3.09 | 3.05 | qfq | 23,132,441 | 71,602,771 | -0.32% |
| 2023-10-27 | 3.07 | 3.12 | 3.05 | 3.10 | 3.06 | qfq | 20,587,490 | 63,579,143 | 0.98% |
| 2023-10-26 | 3.07 | 3.08 | 3.05 | 3.07 | 3.03 | qfq | 15,166,662 | 46,469,081 | 0.00% |
| 2023-10-25 | 3.04 | 3.09 | 3.03 | 3.07 | 3.03 | qfq | 20,151,292 | 61,767,426 | 0.99% |
| 2023-10-24 | 2.97 | 3.04 | 2.96 | 3.04 | 3.00 | qfq | 30,468,064 | 91,850,043 | 3.05% |
| 2023-10-23 | 3.02 | 3.02 | 2.94 | 2.95 | 2.91 | qfq | 22,881,449 | 68,292,825 | -2.32% |
| 2023-10-20 | 3.03 | 3.06 | 3.01 | 3.02 | 2.98 | qfq | 16,596,510 | 50,331,124 | -0.33% |
| 2023-10-19 | 3.05 | 3.08 | 3.03 | 3.03 | 2.99 | qfq | 19,322,360 | 59,073,198 | -0.98% |
| 2023-10-18 | 3.12 | 3.12 | 3.06 | 3.06 | 3.02 | qfq | 22,203,290 | 68,404,094 | -1.92% |
| 2023-10-17 | 3.12 | 3.14 | 3.11 | 3.12 | 3.08 | qfq | 14,081,830 | 43,987,822 | 0.00% |
| 2023-10-16 | 3.15 | 3.15 | 3.10 | 3.12 | 3.08 | qfq | 18,770,280 | 58,501,897 | -0.64% |
| 2023-10-13 | 3.16 | 3.16 | 3.13 | 3.14 | 3.10 | qfq | 19,116,273 | 60,140,807 | -0.95% |
| 2023-10-12 | 3.16 | 3.19 | 3.16 | 3.17 | 3.13 | qfq | 18,571,673 | 58,956,422 | 0.32% |
| 2023-10-11 | 3.15 | 3.20 | 3.13 | 3.16 | 3.12 | qfq | 22,224,800 | 70,395,530 | 0.64% |
| 2023-10-10 | 3.14 | 3.17 | 3.13 | 3.14 | 3.10 | qfq | 18,746,896 | 59,114,914 | 0.32% |
| 2023-10-09 | 3.18 | 3.19 | 3.13 | 3.13 | 3.09 | qfq | 26,803,350 | 84,334,577 | -1.57% |
| 2023-09-28 | 3.21 | 3.23 | 3.18 | 3.18 | 3.14 | qfq | 24,027,776 | 76,826,045 | -1.24% |
| 2023-09-27 | 3.20 | 3.23 | 3.20 | 3.22 | 3.18 | qfq | 17,905,576 | 57,597,660 | 0.63% |
| 2023-09-26 | 3.20 | 3.22 | 3.19 | 3.20 | 3.16 | qfq | 14,570,219 | 46,715,586 | 0.00% |
| 2023-09-25 | 3.22 | 3.22 | 3.19 | 3.20 | 3.16 | qfq | 17,759,100 | 56,878,507 | -0.93% |
| 2023-09-22 | 3.14 | 3.23 | 3.14 | 3.23 | 3.19 | qfq | 29,810,978 | 95,263,089 | 2.54% |
| 2023-09-21 | 3.19 | 3.19 | 3.15 | 3.15 | 3.11 | qfq | 25,313,740 | 80,164,268 | -1.25% |
| 2023-09-20 | 3.21 | 3.22 | 3.18 | 3.19 | 3.15 | qfq | 16,606,725 | 53,197,058 | -0.62% |
| 2023-09-19 | 3.22 | 3.24 | 3.19 | 3.21 | 3.17 | qfq | 19,640,867 | 63,084,596 | -0.62% |
| 2023-09-18 | 3.23 | 3.24 | 3.19 | 3.23 | 3.19 | qfq | 31,878,600 | 102,352,354 | -0.62% |
| 2023-09-15 | 3.22 | 3.25 | 3.21 | 3.25 | 3.21 | qfq | 26,331,794 | 85,140,943 | 0.93% |
| 2023-09-14 | 3.20 | 3.23 | 3.19 | 3.22 | 3.18 | qfq | 15,807,501 | 50,779,365 | 0.31% |
| 2023-09-13 | 3.24 | 3.25 | 3.19 | 3.21 | 3.17 | qfq | 20,865,509 | 67,142,570 | -0.93% |
| 2023-09-12 | 3.25 | 3.26 | 3.22 | 3.24 | 3.20 | qfq | 15,365,222 | 49,789,910 | -0.31% |
| 2023-09-11 | 3.19 | 3.27 | 3.19 | 3.25 | 3.21 | qfq | 30,642,583 | 99,068,096 | 2.20% |
| 2023-09-08 | 3.22 | 3.23 | 3.17 | 3.18 | 3.14 | qfq | 27,373,719 | 87,354,632 | -1.24% |
| 2023-09-07 | 3.25 | 3.29 | 3.22 | 3.22 | 3.18 | qfq | 28,040,280 | 91,027,991 | -1.23% |
| 2023-09-06 | 3.27 | 3.28 | 3.24 | 3.26 | 3.22 | qfq | 27,771,370 | 90,548,000 | -0.61% |
| 2023-09-05 | 3.37 | 3.37 | 3.28 | 3.28 | 3.24 | qfq | 41,977,009 | 139,104,175 | -2.67% |
| 2023-09-04 | 3.35 | 3.39 | 3.35 | 3.37 | 3.32 | qfq | 25,228,277 | 85,034,033 | 0.60% |
| 2023-09-01 | 3.38 | 3.41 | 3.34 | 3.35 | 3.30 | qfq | 25,840,086 | 86,925,708 | -1.47% |
| 2023-08-31 | 3.44 | 3.45 | 3.37 | 3.40 | 3.35 | qfq | 30,768,397 | 104,579,426 | -1.45% |
| 2023-08-30 | 3.48 | 3.49 | 3.42 | 3.45 | 3.40 | qfq | 39,994,693 | 137,891,386 | -0.86% |
| 2023-08-29 | 3.43 | 3.50 | 3.42 | 3.48 | 3.43 | qfq | 42,265,141 | 146,523,119 | 1.16% |
| 2023-08-28 | 3.47 | 3.50 | 3.42 | 3.44 | 3.39 | qfq | 57,860,680 | 200,292,954 | 2.99% |
| 2023-08-25 | 3.41 | 3.41 | 3.32 | 3.34 | 3.29 | qfq | 31,809,740 | 107,036,063 | -2.62% |
| 2023-08-24 | 3.39 | 3.47 | 3.37 | 3.43 | 3.36 | qfq | 36,803,841 | 126,208,730 | 1.48% |
| 2023-08-23 | 3.38 | 3.43 | 3.35 | 3.38 | 3.31 | qfq | 29,130,180 | 98,949,902 | 0.00% |
| 2023-08-22 | 3.35 | 3.39 | 3.32 | 3.38 | 3.31 | qfq | 29,005,024 | 97,388,734 | 1.50% |
| 2023-08-21 | 3.33 | 3.39 | 3.32 | 3.33 | 3.27 | qfq | 24,079,836 | 80,858,322 | -0.30% |
| 2023-08-18 | 3.38 | 3.41 | 3.34 | 3.34 | 3.28 | qfq | 25,223,281 | 85,101,104 | -1.47% |
| 2023-08-17 | 3.37 | 3.40 | 3.34 | 3.39 | 3.32 | qfq | 20,852,043 | 70,306,595 | 0.30% |
| 2023-08-16 | 3.40 | 3.43 | 3.35 | 3.38 | 3.31 | qfq | 26,097,706 | 88,347,325 | -0.88% |
| 2023-08-15 | 3.46 | 3.46 | 3.38 | 3.41 | 3.34 | qfq | 23,216,607 | 79,362,259 | -1.16% |
| 2023-08-14 | 3.36 | 3.46 | 3.35 | 3.45 | 3.38 | qfq | 30,338,719 | 103,474,437 | 1.77% |
| 2023-08-11 | 3.48 | 3.49 | 3.38 | 3.39 | 3.32 | qfq | 31,268,274 | 107,155,705 | -2.87% |
| 2023-08-10 | 3.49 | 3.51 | 3.47 | 3.49 | 3.42 | qfq | 20,739,737 | 72,294,225 | 0.00% |
| 2023-08-09 | 3.54 | 3.55 | 3.47 | 3.49 | 3.42 | qfq | 33,426,963 | 117,307,361 | -1.69% |
| 2023-08-08 | 3.55 | 3.60 | 3.54 | 3.55 | 3.48 | qfq | 30,771,968 | 109,706,384 | 0.28% |
| 2023-08-07 | 3.56 | 3.56 | 3.52 | 3.54 | 3.47 | qfq | 26,090,904 | 92,390,112 | -0.56% |
| 2023-08-04 | 3.50 | 3.57 | 3.50 | 3.56 | 3.49 | qfq | 44,440,767 | 157,437,004 | 1.71% |
| 2023-08-03 | 3.49 | 3.50 | 3.46 | 3.50 | 3.43 | qfq | 20,808,578 | 72,513,751 | 0.00% |
| 2023-08-02 | 3.52 | 3.52 | 3.48 | 3.50 | 3.43 | qfq | 23,473,510 | 82,117,948 | -0.85% |
| 2023-08-01 | 3.51 | 3.55 | 3.48 | 3.53 | 3.46 | qfq | 30,117,210 | 105,968,343 | 0.28% |
| 2023-07-31 | 3.46 | 3.52 | 3.45 | 3.52 | 3.45 | qfq | 34,793,866 | 121,535,265 | 1.73% |
| 2023-07-28 | 3.40 | 3.47 | 3.39 | 3.46 | 3.39 | qfq | 30,717,709 | 105,505,317 | 1.47% |
| 2023-07-27 | 3.42 | 3.45 | 3.40 | 3.41 | 3.34 | qfq | 23,695,673 | 81,287,178 | -0.29% |
| 2023-07-26 | 3.46 | 3.46 | 3.41 | 3.42 | 3.35 | qfq | 26,134,186 | 89,622,614 | -1.16% |
| 2023-07-25 | 3.43 | 3.49 | 3.42 | 3.46 | 3.39 | qfq | 36,971,014 | 127,675,217 | 1.47% |
| 2023-07-24 | 3.39 | 3.42 | 3.37 | 3.41 | 3.34 | qfq | 23,934,969 | 81,432,981 | 0.29% |
| 2023-07-21 | 3.38 | 3.43 | 3.36 | 3.40 | 3.33 | qfq | 27,929,034 | 94,863,918 | 0.59% |
| 2023-07-20 | 3.40 | 3.43 | 3.37 | 3.38 | 3.31 | qfq | 26,467,557 | 90,118,851 | -0.88% |
| 2023-07-19 | 3.34 | 3.42 | 3.34 | 3.41 | 3.34 | qfq | 30,449,888 | 103,370,727 | 1.79% |
| 2023-07-18 | 3.37 | 3.38 | 3.34 | 3.35 | 3.28 | qfq | 20,580,540 | 69,012,751 | -0.89% |
| 2023-07-17 | 3.38 | 3.40 | 3.35 | 3.38 | 3.31 | qfq | 21,861,160 | 73,664,142 | 0.30% |