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
节能风电601016.SH
最近收盘价3.502026-07-17
最近交易日2026-07-17
成交量（股）358,844,007
成交额（元）1,248,698,387
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.00295 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.03518 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.074 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.084 | — | — | — | 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 | 3.27 | 3.63 | 3.27 | 3.50 | 3.50 | qfq | 358,844,007 | 1,248,698,387 | 6.06% |
| 2026-07-16 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 108,258,005 | 357,964,850 | -0.30% |
| 2026-07-15 | 3.29 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 106,161,817 | 351,158,277 | 0.30% |
| 2026-07-14 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | qfq | 112,183,871 | 365,805,759 | 1.23% |
| 2026-07-13 | 3.38 | 3.43 | 3.25 | 3.26 | 3.26 | qfq | 146,127,761 | 483,719,888 | -5.23% |
| 2026-07-10 | 3.37 | 3.49 | 3.34 | 3.44 | 3.44 | qfq | 174,881,670 | 600,736,403 | 2.08% |
| 2026-07-09 | 3.30 | 3.38 | 3.25 | 3.37 | 3.37 | qfq | 149,416,905 | 495,931,671 | 1.51% |
| 2026-07-08 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | qfq | 132,086,002 | 445,153,168 | -2.64% |
| 2026-07-07 | 3.61 | 3.61 | 3.41 | 3.41 | 3.41 | qfq | 158,074,423 | 550,470,007 | -5.28% |
| 2026-07-06 | 3.70 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 141,978,558 | 517,342,958 | -2.44% |
| 2026-07-03 | 3.74 | 3.76 | 3.64 | 3.69 | 3.69 | qfq | 189,749,880 | 700,020,263 | -1.86% |
| 2026-07-02 | 3.87 | 4.02 | 3.76 | 3.76 | 3.76 | qfq | 295,774,100 | 1,145,488,230 | -4.08% |
| 2026-07-01 | 3.85 | 3.96 | 3.78 | 3.92 | 3.92 | qfq | 304,551,021 | 1,177,694,557 | 1.03% |
| 2026-06-30 | 3.83 | 3.93 | 3.74 | 3.88 | 3.88 | qfq | 277,483,955 | 1,071,763,527 | 1.31% |
| 2026-06-29 | 3.94 | 3.99 | 3.76 | 3.83 | 3.83 | qfq | 418,081,747 | 1,615,309,814 | -2.79% |
| 2026-06-26 | 3.65 | 3.94 | 3.64 | 3.94 | 3.94 | qfq | 282,328,565 | 1,095,088,289 | 10.06% |
| 2026-06-25 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 170,931,989 | 610,829,809 | -1.38% |
| 2026-06-24 | 3.63 | 3.67 | 3.54 | 3.63 | 3.63 | qfq | 168,109,728 | 605,072,358 | -1.09% |
| 2026-06-23 | 3.77 | 3.81 | 3.65 | 3.67 | 3.67 | qfq | 186,721,393 | 694,553,050 | -2.91% |
| 2026-06-22 | 3.76 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 210,720,324 | 783,643,533 | -0.53% |
| 2026-06-18 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | qfq | 260,805,005 | 1,002,891,706 | -4.76% |
| 2026-06-17 | 4.05 | 4.10 | 3.94 | 3.99 | 3.99 | qfq | 189,746,437 | 759,298,385 | -1.97% |
| 2026-06-16 | 4.01 | 4.11 | 3.94 | 4.07 | 4.07 | qfq | 194,542,203 | 787,991,963 | 1.50% |
| 2026-06-15 | 3.90 | 4.03 | 3.85 | 4.01 | 4.01 | qfq | 209,307,109 | 831,637,638 | 2.82% |
| 2026-06-12 | 3.99 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 220,519,660 | 866,283,304 | -2.26% |
| 2026-06-11 | 3.92 | 4.04 | 3.89 | 3.99 | 3.99 | qfq | 195,731,201 | 777,265,083 | 0.50% |
| 2026-06-10 | 4.23 | 4.25 | 3.93 | 3.97 | 3.97 | qfq | 272,581,542 | 1,098,691,517 | -5.92% |
| 2026-06-09 | 4.22 | 4.29 | 4.10 | 4.22 | 4.22 | qfq | 248,193,682 | 1,039,259,858 | 0.00% |
| 2026-06-08 | 4.46 | 4.56 | 4.20 | 4.22 | 4.22 | qfq | 323,334,030 | 1,410,982,925 | -8.86% |
| 2026-06-05 | 4.85 | 4.98 | 4.61 | 4.63 | 4.63 | qfq | 472,723,926 | 2,241,276,839 | -6.84% |
| 2026-06-04 | 4.80 | 5.14 | 4.76 | 4.97 | 4.97 | qfq | 507,865,267 | 2,545,582,309 | 2.05% |
| 2026-06-03 | 4.81 | 5.02 | 4.71 | 4.87 | 4.87 | qfq | 450,081,112 | 2,179,268,851 | -1.22% |
| 2026-06-02 | 4.81 | 4.95 | 4.61 | 4.93 | 4.93 | qfq | 455,508,048 | 2,184,406,232 | 0.61% |
| 2026-06-01 | 5.00 | 5.07 | 4.65 | 4.90 | 4.90 | qfq | 466,838,322 | 2,268,843,939 | -2.78% |
| 2026-05-29 | 4.82 | 5.12 | 4.80 | 5.04 | 5.04 | qfq | 609,445,157 | 3,070,204,541 | 3.49% |
| 2026-05-28 | 4.94 | 5.07 | 4.77 | 4.87 | 4.87 | qfq | 561,700,564 | 2,773,775,309 | -1.02% |
| 2026-05-27 | 4.58 | 5.05 | 4.55 | 4.92 | 4.92 | qfq | 610,701,494 | 2,966,839,388 | 6.26% |
| 2026-05-26 | 4.72 | 4.78 | 4.55 | 4.63 | 4.63 | qfq | 308,004,962 | 1,430,429,858 | -3.14% |
| 2026-05-25 | 4.63 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 362,018,075 | 1,711,420,883 | 3.46% |
| 2026-05-22 | 4.50 | 4.73 | 4.40 | 4.62 | 4.62 | qfq | 330,107,978 | 1,515,827,724 | 2.67% |
| 2026-05-21 | 4.57 | 4.75 | 4.47 | 4.50 | 4.50 | qfq | 347,269,964 | 1,597,107,887 | -3.64% |
| 2026-05-20 | 5.09 | 5.09 | 4.62 | 4.67 | 4.67 | qfq | 551,070,282 | 2,643,990,394 | -8.97% |
| 2026-05-19 | 4.93 | 5.15 | 4.82 | 5.13 | 5.13 | qfq | 483,498,588 | 2,436,950,393 | 2.81% |
| 2026-05-18 | 4.91 | 5.09 | 4.87 | 4.99 | 4.99 | qfq | 420,059,269 | 2,094,771,919 | -0.80% |
| 2026-05-15 | 4.90 | 5.25 | 4.74 | 5.03 | 5.03 | qfq | 687,674,170 | 3,420,662,304 | -1.37% |
| 2026-05-14 | 5.89 | 5.89 | 5.08 | 5.10 | 5.10 | qfq | 1,139,133,196 | 6,192,173,172 | -9.41% |
| 2026-05-13 | 5.02 | 5.63 | 4.96 | 5.63 | 5.63 | qfq | 635,348,991 | 3,443,997,527 | 9.96% |
| 2026-05-12 | 5.03 | 5.35 | 4.85 | 5.12 | 5.12 | qfq | 840,616,587 | 4,312,027,309 | 0.00% |
| 2026-05-11 | 4.89 | 5.26 | 4.89 | 5.12 | 5.12 | qfq | 786,388,133 | 3,943,932,608 | 4.49% |
| 2026-05-08 | 4.92 | 5.10 | 4.84 | 4.90 | 4.90 | qfq | 725,699,637 | 3,585,932,538 | -1.80% |
| 2026-05-07 | 4.82 | 5.08 | 4.75 | 4.99 | 4.99 | qfq | 971,242,351 | 4,789,498,609 | 6.40% |
| 2026-05-06 | 4.24 | 4.69 | 4.24 | 4.69 | 4.69 | qfq | 590,512,424 | 2,687,656,866 | 10.09% |
| 2026-04-30 | 4.50 | 4.54 | 4.25 | 4.26 | 4.26 | qfq | 529,527,044 | 2,294,228,983 | -6.58% |
| 2026-04-29 | 4.60 | 4.78 | 4.53 | 4.56 | 4.56 | qfq | 575,121,552 | 2,665,479,345 | -3.59% |
| 2026-04-28 | 4.51 | 4.85 | 4.43 | 4.73 | 4.73 | qfq | 745,950,303 | 3,463,061,364 | 1.72% |
| 2026-04-27 | 4.38 | 4.75 | 4.25 | 4.65 | 4.65 | qfq | 751,269,294 | 3,438,270,994 | 3.79% |
| 2026-04-24 | 4.53 | 4.75 | 4.46 | 4.48 | 4.48 | qfq | 1,049,016,573 | 4,834,333,979 | 0.00% |
| 2026-04-23 | 4.12 | 4.48 | 4.10 | 4.48 | 4.48 | qfq | 862,203,423 | 3,711,002,969 | 10.07% |
| 2026-04-22 | 4.10 | 4.14 | 4.05 | 4.07 | 4.07 | qfq | 350,489,557 | 1,428,309,092 | -2.40% |
| 2026-04-21 | 4.10 | 4.23 | 3.96 | 4.17 | 4.17 | qfq | 570,589,562 | 2,342,532,630 | 1.71% |
| 2026-04-20 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 241,439,869 | 981,528,921 | 0.99% |
| 2026-04-17 | 4.05 | 4.13 | 4.03 | 4.06 | 4.06 | qfq | 226,839,418 | 923,570,573 | 0.00% |
| 2026-04-16 | 4.01 | 4.08 | 3.97 | 4.06 | 4.06 | qfq | 236,990,652 | 959,625,158 | 1.25% |
| 2026-04-15 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | qfq | 235,313,053 | 946,173,574 | -1.72% |
| 2026-04-14 | 4.06 | 4.17 | 4.02 | 4.08 | 4.08 | qfq | 315,803,391 | 1,288,277,701 | 0.74% |
| 2026-04-13 | 3.92 | 4.06 | 3.90 | 4.05 | 4.05 | qfq | 297,939,687 | 1,193,433,716 | 2.02% |
| 2026-04-10 | 4.05 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 235,775,942 | 941,016,298 | -1.24% |
| 2026-04-09 | 4.07 | 4.07 | 3.97 | 4.02 | 4.02 | qfq | 285,924,058 | 1,145,698,566 | -1.95% |
| 2026-04-08 | 4.06 | 4.12 | 4.01 | 4.10 | 4.10 | qfq | 465,002,440 | 1,892,098,913 | 1.49% |
| 2026-04-07 | 3.80 | 4.17 | 3.80 | 4.04 | 4.04 | qfq | 576,402,052 | 2,318,171,613 | 6.04% |
| 2026-04-03 | 4.02 | 4.03 | 3.78 | 3.81 | 3.81 | qfq | 414,654,345 | 1,596,332,078 | -5.46% |
| 2026-04-02 | 4.23 | 4.26 | 4.00 | 4.03 | 4.03 | qfq | 565,344,533 | 2,315,551,865 | -5.40% |
| 2026-04-01 | 4.36 | 4.40 | 4.16 | 4.26 | 4.26 | qfq | 536,346,594 | 2,294,960,371 | -0.47% |
| 2026-03-31 | 4.54 | 4.61 | 4.27 | 4.28 | 4.28 | qfq | 656,267,663 | 2,912,618,725 | -6.96% |
| 2026-03-30 | 4.88 | 5.04 | 4.46 | 4.60 | 4.60 | qfq | 714,174,145 | 3,320,230,795 | -6.69% |
| 2026-03-27 | 5.11 | 5.18 | 4.86 | 4.93 | 4.93 | qfq | 892,303,493 | 4,446,566,467 | -7.16% |
| 2026-03-26 | 5.40 | 5.73 | 5.01 | 5.31 | 5.31 | qfq | 1,481,025,929 | 7,924,335,717 | -1.67% |
| 2026-03-25 | 4.98 | 5.40 | 4.91 | 5.40 | 5.40 | qfq | 733,069,689 | 3,814,806,852 | 9.98% |
| 2026-03-24 | 4.52 | 4.91 | 4.33 | 4.91 | 4.91 | qfq | 1,156,728,132 | 5,477,009,073 | 10.09% |
| 2026-03-23 | 4.31 | 4.65 | 4.16 | 4.46 | 4.46 | qfq | 738,293,575 | 3,308,306,268 | 0.22% |
| 2026-03-20 | 4.49 | 4.74 | 4.31 | 4.45 | 4.45 | qfq | 700,320,389 | 3,164,834,919 | -2.63% |
| 2026-03-19 | 4.26 | 4.70 | 4.25 | 4.57 | 4.57 | qfq | 896,542,403 | 4,040,923,506 | 3.86% |
| 2026-03-18 | 4.46 | 4.68 | 4.29 | 4.40 | 4.40 | qfq | 891,703,057 | 3,951,169,207 | -3.30% |
| 2026-03-17 | 4.13 | 4.55 | 3.95 | 4.55 | 4.55 | qfq | 1,106,916,750 | 4,873,795,208 | 9.90% |
| 2026-03-16 | 4.40 | 4.42 | 4.06 | 4.14 | 4.14 | qfq | 740,900,323 | 3,106,442,533 | -6.33% |
| 2026-03-13 | 4.61 | 4.75 | 4.30 | 4.42 | 4.42 | qfq | 1,275,559,714 | 5,749,998,261 | -0.23% |
| 2026-03-12 | 4.23 | 4.43 | 4.15 | 4.43 | 4.43 | qfq | 792,429,841 | 3,470,422,993 | 9.93% |
| 2026-03-11 | 3.66 | 4.03 | 3.57 | 4.03 | 4.03 | qfq | 576,145,336 | 2,217,026,116 | 10.11% |
| 2026-03-10 | 3.42 | 3.80 | 3.42 | 3.66 | 3.66 | qfq | 622,593,292 | 2,278,481,193 | 6.09% |
| 2026-03-09 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 259,683,011 | 897,937,312 | 1.17% |
| 2026-03-06 | 3.32 | 3.44 | 3.30 | 3.41 | 3.41 | qfq | 211,486,054 | 719,089,144 | 2.10% |
| 2026-03-05 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 206,338,448 | 686,073,960 | 3.09% |
| 2026-03-04 | 3.19 | 3.28 | 3.18 | 3.24 | 3.24 | qfq | 116,406,157 | 377,184,778 | 0.62% |
| 2026-03-03 | 3.27 | 3.32 | 3.20 | 3.22 | 3.22 | qfq | 145,680,481 | 473,261,497 | -1.83% |
| 2026-03-02 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 134,284,069 | 439,773,470 | -0.91% |
| 2026-02-27 | 3.22 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 202,095,030 | 662,970,361 | 2.80% |
| 2026-02-26 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 84,341,599 | 270,635,737 | 0.63% |
| 2026-02-25 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 106,325,959 | 340,449,455 | 0.95% |
| 2026-02-24 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 99,275,342 | 313,952,157 | 2.26% |
| 2026-02-13 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 89,767,150 | 279,613,938 | -2.21% |
| 2026-02-12 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 70,976,610 | 224,584,611 | 0.96% |
| 2026-02-11 | 3.12 | 3.21 | 3.11 | 3.14 | 3.14 | qfq | 114,662,835 | 363,195,015 | 0.64% |
| 2026-02-10 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 50,514,420 | 157,613,199 | -0.95% |
| 2026-02-09 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 79,251,640 | 250,636,073 | 0.32% |
| 2026-02-06 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | qfq | 89,984,554 | 281,648,464 | 1.29% |
| 2026-02-05 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 104,236,210 | 324,110,799 | -2.52% |
| 2026-02-04 | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | qfq | 126,042,042 | 395,544,082 | 2.91% |
| 2026-02-03 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 81,082,266 | 249,495,781 | 1.98% |
| 2026-02-02 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 108,256,747 | 332,498,322 | -1.94% |
| 2026-01-30 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | qfq | 106,268,284 | 329,759,030 | -2.22% |
| 2026-01-29 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | qfq | 79,944,266 | 252,455,419 | -0.63% |
| 2026-01-28 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 95,391,259 | 302,628,984 | -0.63% |
| 2026-01-27 | 3.21 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 126,919,193 | 400,940,134 | -0.93% |
| 2026-01-26 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 134,855,166 | 436,504,580 | -0.62% |
| 2026-01-23 | 3.13 | 3.32 | 3.13 | 3.25 | 3.25 | qfq | 256,776,220 | 830,073,281 | 3.83% |
| 2026-01-22 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | qfq | 53,576,900 | 167,616,120 | 0.32% |
| 2026-01-21 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | qfq | 62,298,150 | 194,349,356 | -0.32% |
| 2026-01-20 | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | qfq | 82,523,609 | 256,951,141 | 0.32% |
| 2026-01-19 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 89,317,425 | 279,298,937 | -0.95% |
| 2026-01-16 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | qfq | 119,782,288 | 375,855,629 | 1.61% |
| 2026-01-15 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 126,594,058 | 393,184,788 | -1.59% |
| 2026-01-14 | 3.03 | 3.25 | 3.03 | 3.15 | 3.15 | qfq | 313,380,743 | 988,009,787 | 3.96% |
| 2026-01-13 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 92,216,290 | 279,141,409 | 0.33% |
| 2026-01-12 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | qfq | 59,380,721 | 178,914,331 | 0.00% |
| 2026-01-09 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | qfq | 63,410,113 | 190,795,063 | 0.67% |
| 2026-01-08 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | qfq | 45,499,516 | 136,283,353 | 0.33% |
| 2026-01-07 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | qfq | 51,754,304 | 154,949,093 | -0.33% |
| 2026-01-06 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | qfq | 50,995,214 | 152,329,319 | 1.01% |
| 2026-01-05 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 40,539,507 | 120,131,181 | 0.68% |
| 2025-12-31 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | qfq | 48,504,050 | 143,699,059 | -0.67% |
| 2025-12-30 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | qfq | 37,374,992 | 111,196,987 | -0.34% |
| 2025-12-29 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | qfq | 30,446,672 | 90,996,010 | -0.67% |
| 2025-12-26 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | qfq | 46,693,274 | 140,000,015 | 0.00% |
| 2025-12-25 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | qfq | 26,838,170 | 80,326,072 | 0.33% |
| 2025-12-24 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | qfq | 33,480,912 | 100,018,612 | 0.34% |
| 2025-12-23 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 33,271,966 | 99,388,937 | -0.67% |
| 2025-12-22 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | qfq | 31,963,770 | 95,898,057 | 0.00% |
| 2025-12-19 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | qfq | 37,198,303 | 111,390,538 | 0.67% |
| 2025-12-18 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | qfq | 26,353,204 | 78,584,528 | -0.33% |
| 2025-12-17 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 46,390,050 | 138,053,748 | -0.33% |
| 2025-12-16 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 45,064,200 | 134,662,439 | -0.66% |
| 2025-12-15 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | qfq | 39,591,900 | 119,388,016 | 0.33% |
| 2025-12-12 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | qfq | 79,743,815 | 240,568,547 | 0.33% |
| 2025-12-11 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | qfq | 48,154,279 | 144,215,372 | 0.33% |
| 2025-12-10 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 38,442,279 | 114,513,704 | 0.67% |
| 2025-12-09 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | qfq | 28,508,210 | 84,975,874 | -0.67% |
| 2025-12-08 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | qfq | 44,479,367 | 133,525,646 | -0.66% |
| 2025-12-05 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 32,957,780 | 98,943,836 | 0.67% |
| 2025-12-04 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | qfq | 29,708,857 | 88,832,308 | -0.33% |
| 2025-12-03 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 38,669,100 | 116,412,140 | -0.33% |
| 2025-12-02 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | qfq | 28,475,430 | 85,351,306 | 0.33% |
| 2025-12-01 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | qfq | 37,306,748 | 111,796,264 | 0.67% |
| 2025-11-28 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | qfq | 25,212,261 | 74,949,785 | 0.34% |
| 2025-11-27 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | qfq | 26,191,934 | 77,958,329 | 0.00% |
| 2025-11-26 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | qfq | 34,286,785 | 102,213,661 | -0.34% |
| 2025-11-25 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | qfq | 37,908,450 | 112,966,463 | 0.34% |
| 2025-11-24 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 51,881,710 | 154,541,307 | -0.67% |
| 2025-11-21 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 78,346,426 | 236,216,725 | -2.61% |
| 2025-11-20 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 42,525,646 | 131,072,400 | -0.65% |
| 2025-11-19 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 54,055,852 | 166,825,931 | -0.32% |
| 2025-11-18 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 72,261,531 | 225,017,767 | -1.90% |
| 2025-11-17 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 68,263,664 | 214,681,864 | -0.32% |
| 2025-11-14 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 65,001,664 | 206,760,701 | 0.00% |
| 2025-11-13 | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | qfq | 49,916,894 | 158,080,140 | 0.32% |
| 2025-11-12 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | qfq | 56,767,644 | 179,821,727 | -0.94% |
| 2025-11-11 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 73,516,617 | 235,216,992 | 0.31% |
| 2025-11-10 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 72,333,600 | 229,871,023 | 0.95% |
| 2025-11-07 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | qfq | 76,927,019 | 242,819,030 | -0.63% |
| 2025-11-06 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 87,212,135 | 277,526,470 | 0.32% |
| 2025-11-05 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | qfq | 106,915,477 | 336,486,879 | 1.61% |
| 2025-11-04 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | qfq | 48,222,872 | 149,754,230 | 0.00% |
| 2025-11-03 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | qfq | 40,347,880 | 124,888,274 | 0.65% |
| 2025-10-31 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 73,483,018 | 227,449,086 | -0.64% |
| 2025-10-30 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | qfq | 68,033,123 | 212,428,045 | -1.27% |
| 2025-10-29 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | qfq | 59,594,793 | 186,528,507 | 0.96% |
| 2025-10-28 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 56,857,597 | 177,990,061 | -0.95% |
| 2025-10-27 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | qfq | 68,386,081 | 216,106,141 | 0.32% |
| 2025-10-24 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 78,048,347 | 246,182,668 | -1.57% |
| 2025-10-23 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | qfq | 53,231,620 | 168,459,351 | 0.00% |
| 2025-10-22 | 3.22 | 3.23 | 3.18 | 3.19 | 3.15 | qfq | 59,796,827 | 191,560,946 | -1.24% |
| 2025-10-21 | 3.20 | 3.25 | 3.18 | 3.23 | 3.19 | qfq | 83,722,050 | 269,769,169 | 0.94% |
| 2025-10-20 | 3.17 | 3.21 | 3.14 | 3.20 | 3.16 | qfq | 91,262,763 | 290,179,993 | 1.91% |
| 2025-10-17 | 3.22 | 3.22 | 3.13 | 3.14 | 3.10 | qfq | 90,851,336 | 287,668,415 | -2.18% |
| 2025-10-16 | 3.25 | 3.26 | 3.20 | 3.21 | 3.17 | qfq | 74,769,156 | 240,440,028 | -1.53% |
| 2025-10-15 | 3.23 | 3.28 | 3.21 | 3.26 | 3.22 | qfq | 99,009,185 | 321,524,843 | 0.62% |
| 2025-10-14 | 3.29 | 3.34 | 3.23 | 3.24 | 3.20 | qfq | 119,529,483 | 391,819,168 | -0.92% |
| 2025-10-13 | 3.21 | 3.28 | 3.16 | 3.27 | 3.23 | qfq | 124,065,678 | 398,333,089 | 0.00% |
| 2025-10-10 | 3.26 | 3.29 | 3.24 | 3.27 | 3.23 | qfq | 98,780,244 | 322,296,683 | 0.00% |
| 2025-10-09 | 3.20 | 3.28 | 3.20 | 3.27 | 3.23 | qfq | 179,609,020 | 583,917,546 | 2.51% |
| 2025-09-30 | 3.23 | 3.24 | 3.18 | 3.19 | 3.15 | qfq | 99,739,494 | 319,005,514 | -1.24% |
| 2025-09-29 | 3.25 | 3.30 | 3.22 | 3.23 | 3.19 | qfq | 134,251,211 | 435,528,848 | -0.92% |
| 2025-09-26 | 3.15 | 3.38 | 3.15 | 3.26 | 3.22 | qfq | 221,100,277 | 726,526,769 | 3.16% |
| 2025-09-25 | 3.12 | 3.20 | 3.10 | 3.16 | 3.12 | qfq | 98,557,705 | 310,081,853 | 1.28% |
| 2025-09-24 | 3.09 | 3.12 | 3.08 | 3.12 | 3.08 | qfq | 47,551,450 | 147,520,889 | 0.32% |
| 2025-09-23 | 3.12 | 3.13 | 3.06 | 3.11 | 3.07 | qfq | 71,874,770 | 221,906,417 | -0.96% |
| 2025-09-22 | 3.17 | 3.17 | 3.10 | 3.14 | 3.10 | qfq | 70,059,100 | 218,905,061 | -0.95% |
| 2025-09-19 | 3.21 | 3.22 | 3.16 | 3.17 | 3.13 | qfq | 70,058,843 | 222,697,073 | -0.94% |
| 2025-09-18 | 3.28 | 3.29 | 3.18 | 3.20 | 3.16 | qfq | 144,259,459 | 466,805,546 | -2.44% |
| 2025-09-17 | 3.14 | 3.28 | 3.12 | 3.28 | 3.24 | qfq | 184,548,217 | 593,075,687 | 4.46% |
| 2025-09-16 | 3.14 | 3.16 | 3.11 | 3.14 | 3.10 | qfq | 47,638,004 | 149,145,628 | 0.00% |
| 2025-09-15 | 3.16 | 3.18 | 3.13 | 3.14 | 3.10 | qfq | 58,453,760 | 183,933,447 | -0.63% |
| 2025-09-12 | 3.15 | 3.18 | 3.14 | 3.16 | 3.12 | qfq | 75,249,681 | 237,903,535 | 0.32% |
| 2025-09-11 | 3.11 | 3.15 | 3.09 | 3.15 | 3.11 | qfq | 69,844,489 | 218,321,459 | 1.29% |
| 2025-09-10 | 3.15 | 3.16 | 3.09 | 3.11 | 3.07 | qfq | 73,128,117 | 227,610,157 | -1.27% |
| 2025-09-09 | 3.19 | 3.20 | 3.14 | 3.15 | 3.11 | qfq | 94,117,186 | 297,646,028 | -1.25% |
| 2025-09-08 | 3.06 | 3.29 | 3.06 | 3.19 | 3.15 | qfq | 241,029,255 | 770,365,850 | 4.59% |
| 2025-09-05 | 3.01 | 3.06 | 2.99 | 3.05 | 3.01 | qfq | 81,659,869 | 247,581,898 | 1.33% |
| 2025-09-04 | 3.02 | 3.05 | 2.98 | 3.01 | 2.97 | qfq | 90,888,825 | 274,018,521 | -0.33% |
| 2025-09-03 | 3.01 | 3.07 | 2.99 | 3.02 | 2.98 | qfq | 108,251,852 | 327,737,164 | 0.33% |
| 2025-09-02 | 3.02 | 3.04 | 3.00 | 3.01 | 2.97 | qfq | 80,787,677 | 243,531,057 | 0.00% |
| 2025-09-01 | 3.03 | 3.04 | 3.00 | 3.01 | 2.97 | qfq | 70,121,273 | 211,466,915 | -0.66% |
| 2025-08-29 | 3.07 | 3.09 | 3.02 | 3.03 | 2.99 | qfq | 110,034,631 | 335,607,817 | -2.26% |
| 2025-08-28 | 3.07 | 3.11 | 3.04 | 3.10 | 3.06 | qfq | 78,260,344 | 241,025,948 | 0.65% |
| 2025-08-27 | 3.15 | 3.17 | 3.07 | 3.08 | 3.04 | qfq | 97,117,227 | 303,184,125 | -1.91% |
| 2025-08-26 | 3.12 | 3.16 | 3.11 | 3.14 | 3.10 | qfq | 96,585,528 | 303,367,969 | 0.96% |
| 2025-08-25 | 3.09 | 3.14 | 3.08 | 3.11 | 3.07 | qfq | 83,025,486 | 258,191,055 | 0.65% |
| 2025-08-22 | 3.09 | 3.09 | 3.05 | 3.09 | 3.05 | qfq | 69,545,053 | 213,633,564 | 0.00% |
| 2025-08-21 | 3.06 | 3.09 | 3.05 | 3.09 | 3.05 | qfq | 80,616,551 | 248,240,059 | 0.98% |
| 2025-08-20 | 3.02 | 3.06 | 3.01 | 3.06 | 3.02 | qfq | 75,287,764 | 228,464,906 | 1.32% |
| 2025-08-19 | 3.04 | 3.05 | 3.01 | 3.02 | 2.98 | qfq | 51,012,444 | 154,564,340 | -0.33% |
| 2025-08-18 | 3.02 | 3.05 | 3.01 | 3.03 | 2.99 | qfq | 73,033,856 | 221,678,496 | 0.33% |
| 2025-08-15 | 2.99 | 3.02 | 2.98 | 3.02 | 2.98 | qfq | 49,124,012 | 147,697,691 | 1.00% |
| 2025-08-14 | 3.03 | 3.03 | 2.99 | 2.99 | 2.95 | qfq | 53,794,927 | 161,721,729 | -1.32% |
| 2025-08-13 | 3.02 | 3.03 | 3.00 | 3.03 | 2.99 | qfq | 49,927,946 | 150,617,913 | 0.33% |
| 2025-08-12 | 3.04 | 3.04 | 3.01 | 3.02 | 2.98 | qfq | 34,696,300 | 104,819,686 | -0.33% |
| 2025-08-11 | 3.04 | 3.05 | 3.01 | 3.03 | 2.99 | qfq | 49,705,447 | 150,461,643 | -0.33% |
| 2025-08-08 | 3.01 | 3.05 | 3.00 | 3.04 | 3.00 | qfq | 69,811,533 | 211,733,880 | 1.33% |
| 2025-08-07 | 3.01 | 3.02 | 2.99 | 3.00 | 2.96 | qfq | 35,207,569 | 105,761,085 | -0.33% |
| 2025-08-06 | 3.02 | 3.03 | 3.00 | 3.01 | 2.97 | qfq | 36,162,395 | 108,879,183 | -0.33% |
| 2025-08-05 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | qfq | 26,698,114 | 80,541,568 | 0.33% |
| 2025-08-04 | 3.00 | 3.01 | 2.99 | 3.01 | 2.97 | qfq | 38,084,024 | 114,267,791 | 0.33% |
| 2025-08-01 | 3.00 | 3.03 | 2.99 | 3.00 | 2.96 | qfq | 46,732,674 | 140,806,461 | 0.00% |
| 2025-07-31 | 3.05 | 3.06 | 2.99 | 3.00 | 2.96 | qfq | 82,610,871 | 249,007,426 | -1.96% |
| 2025-07-30 | 3.05 | 3.09 | 3.04 | 3.06 | 3.02 | qfq | 59,874,446 | 183,799,423 | 0.00% |
| 2025-07-29 | 3.05 | 3.07 | 3.03 | 3.06 | 3.02 | qfq | 45,541,160 | 138,718,520 | 0.33% |
| 2025-07-28 | 3.08 | 3.09 | 3.04 | 3.05 | 3.01 | qfq | 53,647,639 | 164,058,247 | -0.97% |
| 2025-07-25 | 3.12 | 3.13 | 3.07 | 3.08 | 3.04 | qfq | 65,076,277 | 201,420,123 | -1.60% |
| 2025-07-24 | 3.09 | 3.13 | 3.07 | 3.13 | 3.09 | qfq | 66,400,725 | 206,487,769 | 1.29% |
| 2025-07-23 | 3.15 | 3.16 | 3.09 | 3.09 | 3.05 | qfq | 86,882,330 | 271,042,009 | -1.59% |
| 2025-07-22 | 3.05 | 3.14 | 3.04 | 3.14 | 3.10 | qfq | 134,899,405 | 418,456,838 | 2.95% |
| 2025-07-21 | 3.02 | 3.06 | 3.01 | 3.05 | 3.01 | qfq | 61,482,040 | 187,405,918 | 1.33% |
| 2025-07-18 | 3.01 | 3.02 | 3.00 | 3.01 | 2.97 | qfq | 37,341,080 | 112,354,910 | 0.00% |
| 2025-07-17 | 3.01 | 3.02 | 2.99 | 3.01 | 2.97 | qfq | 39,596,650 | 118,816,118 | 0.00% |
| 2025-07-16 | 3.02 | 3.03 | 2.99 | 3.01 | 2.97 | qfq | 43,405,270 | 130,663,651 | -0.33% |
| 2025-07-15 | 3.06 | 3.07 | 2.99 | 3.02 | 2.98 | qfq | 80,244,558 | 241,957,061 | -1.31% |
| 2025-07-14 | 3.05 | 3.09 | 3.04 | 3.06 | 3.02 | qfq | 59,216,759 | 181,907,046 | 0.33% |
| 2025-07-11 | 3.06 | 3.07 | 3.03 | 3.05 | 3.01 | qfq | 67,911,354 | 207,054,485 | -0.33% |
| 2025-07-10 | 3.02 | 3.09 | 3.01 | 3.06 | 3.02 | qfq | 92,574,170 | 282,942,280 | 1.66% |
| 2025-07-09 | 2.99 | 3.04 | 2.99 | 3.01 | 2.97 | qfq | 80,867,710 | 244,014,113 | 0.33% |
| 2025-07-08 | 3.00 | 3.01 | 2.96 | 3.00 | 2.96 | qfq | 80,646,370 | 240,598,901 | 0.00% |
| 2025-07-07 | 2.95 | 3.00 | 2.95 | 3.00 | 2.96 | qfq | 95,975,470 | 285,763,636 | 2.04% |
| 2025-07-04 | 2.93 | 2.97 | 2.92 | 2.94 | 2.91 | qfq | 65,967,234 | 194,626,912 | 0.34% |
| 2025-07-03 | 2.94 | 2.94 | 2.91 | 2.93 | 2.90 | qfq | 40,096,056 | 117,215,415 | -0.34% |
| 2025-07-02 | 2.92 | 2.94 | 2.91 | 2.94 | 2.91 | qfq | 55,045,339 | 161,155,197 | 0.68% |
| 2025-07-01 | 2.90 | 2.92 | 2.88 | 2.92 | 2.89 | qfq | 61,176,600 | 177,808,487 | 1.04% |
| 2025-06-30 | 2.89 | 2.90 | 2.88 | 2.89 | 2.86 | qfq | 37,061,591 | 107,116,387 | 0.00% |
| 2025-06-27 | 2.89 | 2.92 | 2.89 | 2.89 | 2.86 | qfq | 42,271,422 | 122,665,281 | -0.34% |
| 2025-06-26 | 2.91 | 2.91 | 2.88 | 2.90 | 2.87 | qfq | 39,027,178 | 113,038,445 | -0.34% |
| 2025-06-25 | 2.89 | 2.91 | 2.87 | 2.91 | 2.88 | qfq | 43,838,679 | 126,794,799 | 0.69% |
| 2025-06-24 | 2.86 | 2.89 | 2.85 | 2.89 | 2.86 | qfq | 35,991,961 | 103,628,789 | 1.05% |
| 2025-06-23 | 2.85 | 2.87 | 2.83 | 2.86 | 2.83 | qfq | 33,102,339 | 94,414,968 | 0.35% |
| 2025-06-20 | 2.86 | 2.87 | 2.84 | 2.85 | 2.82 | qfq | 26,126,860 | 74,490,310 | -0.35% |
| 2025-06-19 | 2.90 | 2.91 | 2.85 | 2.86 | 2.83 | qfq | 50,767,179 | 145,522,582 | -1.38% |
| 2025-06-18 | 2.93 | 2.93 | 2.89 | 2.90 | 2.87 | qfq | 53,468,150 | 155,481,663 | -3.01% |
| 2025-06-17 | 2.95 | 2.99 | 2.94 | 2.99 | 2.88 | qfq | 73,041,397 | 216,656,013 | 1.36% |
| 2025-06-16 | 2.94 | 2.95 | 2.93 | 2.95 | 2.84 | qfq | 29,799,798 | 87,640,962 | 0.34% |
| 2025-06-13 | 2.94 | 2.95 | 2.92 | 2.94 | 2.83 | qfq | 56,205,656 | 165,190,843 | 0.00% |
| 2025-06-12 | 2.95 | 2.95 | 2.93 | 2.94 | 2.83 | qfq | 30,068,742 | 88,311,303 | -0.34% |
| 2025-06-11 | 2.94 | 2.96 | 2.93 | 2.95 | 2.84 | qfq | 45,837,444 | 135,106,073 | 0.34% |
| 2025-06-10 | 2.96 | 2.97 | 2.93 | 2.94 | 2.83 | qfq | 56,963,196 | 168,018,160 | -0.34% |
| 2025-06-09 | 2.95 | 2.96 | 2.94 | 2.95 | 2.84 | qfq | 37,705,351 | 111,332,872 | 0.00% |
| 2025-06-06 | 2.97 | 2.98 | 2.94 | 2.95 | 2.84 | qfq | 43,438,840 | 128,339,050 | -0.67% |
| 2025-06-05 | 2.95 | 3.02 | 2.94 | 2.97 | 2.86 | qfq | 100,873,820 | 300,751,254 | 1.02% |
| 2025-06-04 | 2.93 | 2.95 | 2.92 | 2.94 | 2.83 | qfq | 35,459,476 | 104,038,611 | 0.68% |
| 2025-06-03 | 2.93 | 2.93 | 2.91 | 2.92 | 2.81 | qfq | 37,109,769 | 108,311,029 | -0.34% |
| 2025-05-30 | 2.94 | 2.95 | 2.92 | 2.93 | 2.82 | qfq | 37,159,274 | 108,879,487 | 0.00% |
| 2025-05-29 | 2.90 | 2.94 | 2.89 | 2.93 | 2.82 | qfq | 52,698,979 | 154,205,053 | 1.38% |
| 2025-05-28 | 2.91 | 2.92 | 2.88 | 2.89 | 2.79 | qfq | 34,349,859 | 99,500,724 | -0.69% |
| 2025-05-27 | 2.90 | 2.92 | 2.90 | 2.91 | 2.80 | qfq | 37,511,076 | 109,091,911 | 0.34% |
| 2025-05-26 | 2.89 | 2.91 | 2.88 | 2.90 | 2.79 | qfq | 27,463,310 | 79,601,743 | 0.69% |
| 2025-05-23 | 2.90 | 2.91 | 2.88 | 2.88 | 2.78 | qfq | 35,538,580 | 102,907,149 | -0.69% |
| 2025-05-22 | 2.93 | 2.94 | 2.90 | 2.90 | 2.79 | qfq | 39,842,960 | 115,958,500 | -1.02% |
| 2025-05-21 | 2.93 | 2.95 | 2.92 | 2.93 | 2.82 | qfq | 34,761,877 | 102,140,196 | 0.00% |
| 2025-05-20 | 2.92 | 2.93 | 2.90 | 2.93 | 2.82 | qfq | 33,855,955 | 98,743,249 | 0.69% |
| 2025-05-19 | 2.90 | 2.92 | 2.89 | 2.91 | 2.80 | qfq | 31,267,153 | 90,964,947 | 0.34% |
| 2025-05-16 | 2.93 | 2.94 | 2.89 | 2.90 | 2.79 | qfq | 53,703,866 | 156,204,981 | -0.68% |
| 2025-05-15 | 2.95 | 2.97 | 2.92 | 2.92 | 2.81 | qfq | 43,762,049 | 128,890,099 | -1.02% |
| 2025-05-14 | 2.94 | 2.96 | 2.91 | 2.95 | 2.84 | qfq | 50,081,198 | 147,158,118 | 0.34% |
| 2025-05-13 | 2.95 | 2.96 | 2.92 | 2.94 | 2.83 | qfq | 43,123,819 | 126,658,647 | 0.00% |
| 2025-05-12 | 2.94 | 2.95 | 2.92 | 2.94 | 2.83 | qfq | 40,771,635 | 119,700,953 | 0.00% |
| 2025-05-09 | 2.92 | 2.95 | 2.91 | 2.94 | 2.83 | qfq | 54,105,954 | 158,806,221 | 0.34% |
| 2025-05-08 | 2.91 | 2.94 | 2.90 | 2.93 | 2.82 | qfq | 44,188,454 | 129,158,397 | 0.69% |
| 2025-05-07 | 2.93 | 2.95 | 2.90 | 2.91 | 2.80 | qfq | 44,430,231 | 129,656,898 | -0.34% |
| 2025-05-06 | 2.88 | 2.93 | 2.88 | 2.92 | 2.81 | qfq | 55,825,211 | 162,175,193 | 1.74% |
| 2025-04-30 | 2.88 | 2.91 | 2.87 | 2.87 | 2.77 | qfq | 33,847,800 | 97,708,032 | -0.69% |
| 2025-04-29 | 2.93 | 2.93 | 2.87 | 2.89 | 2.79 | qfq | 64,682,555 | 187,286,560 | -1.70% |
| 2025-04-28 | 2.92 | 2.95 | 2.89 | 2.94 | 2.83 | qfq | 86,512,437 | 253,224,030 | 1.03% |
| 2025-04-25 | 2.86 | 2.93 | 2.85 | 2.91 | 2.80 | qfq | 84,512,013 | 245,199,246 | 1.75% |
| 2025-04-24 | 2.84 | 2.88 | 2.83 | 2.86 | 2.76 | qfq | 54,888,545 | 157,076,310 | 0.70% |
| 2025-04-23 | 2.86 | 2.87 | 2.83 | 2.84 | 2.74 | qfq | 41,722,968 | 118,766,704 | -0.70% |
| 2025-04-22 | 2.86 | 2.88 | 2.85 | 2.86 | 2.76 | qfq | 34,866,819 | 99,786,959 | 0.00% |
| 2025-04-21 | 2.86 | 2.87 | 2.85 | 2.86 | 2.76 | qfq | 30,626,990 | 87,627,044 | 0.35% |
| 2025-04-18 | 2.87 | 2.88 | 2.83 | 2.85 | 2.75 | qfq | 39,398,640 | 112,132,667 | -0.70% |
| 2025-04-17 | 2.87 | 2.90 | 2.85 | 2.87 | 2.77 | qfq | 30,291,936 | 87,269,772 | -0.35% |
| 2025-04-16 | 2.87 | 2.91 | 2.84 | 2.88 | 2.78 | qfq | 52,795,350 | 151,643,476 | -0.35% |
| 2025-04-15 | 2.85 | 2.89 | 2.83 | 2.89 | 2.79 | qfq | 59,269,364 | 169,588,407 | 1.76% |
| 2025-04-14 | 2.84 | 2.86 | 2.83 | 2.84 | 2.74 | qfq | 48,311,883 | 137,571,033 | 0.35% |
| 2025-04-11 | 2.82 | 2.84 | 2.81 | 2.83 | 2.73 | qfq | 39,160,859 | 110,488,550 | 0.00% |
| 2025-04-10 | 2.85 | 2.87 | 2.82 | 2.83 | 2.73 | qfq | 64,766,905 | 184,385,107 | 0.35% |
| 2025-04-09 | 2.80 | 2.84 | 2.73 | 2.82 | 2.72 | qfq | 71,136,561 | 198,069,540 | 0.00% |
| 2025-04-08 | 2.71 | 2.82 | 2.71 | 2.82 | 2.72 | qfq | 88,027,706 | 245,865,850 | 4.06% |
| 2025-04-07 | 2.92 | 2.92 | 2.69 | 2.71 | 2.61 | qfq | 139,932,383 | 390,696,650 | -9.36% |
| 2025-04-03 | 2.94 | 2.99 | 2.93 | 2.99 | 2.88 | qfq | 64,829,413 | 192,355,650 | 1.01% |
| 2025-04-02 | 2.99 | 2.99 | 2.95 | 2.96 | 2.85 | qfq | 51,652,910 | 153,175,772 | -1.00% |
| 2025-04-01 | 2.98 | 3.03 | 2.97 | 2.99 | 2.88 | qfq | 67,446,139 | 202,236,484 | 1.01% |
| 2025-03-31 | 2.95 | 3.00 | 2.94 | 2.96 | 2.85 | qfq | 79,175,240 | 235,453,395 | 0.00% |
| 2025-03-28 | 3.07 | 3.09 | 2.95 | 2.96 | 2.85 | qfq | 153,989,405 | 461,479,880 | -4.52% |
| 2025-03-27 | 3.16 | 3.17 | 3.09 | 3.10 | 2.99 | qfq | 62,867,710 | 196,047,081 | -2.21% |
| 2025-03-26 | 3.17 | 3.18 | 3.14 | 3.17 | 3.06 | qfq | 59,478,180 | 188,196,729 | -0.31% |
| 2025-03-25 | 3.12 | 3.19 | 3.12 | 3.18 | 3.06 | qfq | 86,832,499 | 274,754,847 | 1.60% |
| 2025-03-24 | 3.13 | 3.15 | 3.09 | 3.13 | 3.02 | qfq | 67,220,382 | 209,833,054 | 0.00% |
| 2025-03-21 | 3.10 | 3.15 | 3.09 | 3.13 | 3.02 | qfq | 85,002,266 | 265,804,255 | 0.64% |
| 2025-03-20 | 3.10 | 3.13 | 3.09 | 3.11 | 3.00 | qfq | 58,306,308 | 181,545,035 | 0.32% |
| 2025-03-19 | 3.07 | 3.12 | 3.06 | 3.10 | 2.99 | qfq | 60,377,451 | 186,819,029 | 0.98% |
| 2025-03-18 | 3.09 | 3.10 | 3.05 | 3.07 | 2.96 | qfq | 44,415,819 | 136,296,373 | -0.65% |
| 2025-03-17 | 3.09 | 3.12 | 3.08 | 3.09 | 2.98 | qfq | 51,856,252 | 160,919,670 | 0.00% |
| 2025-03-14 | 3.07 | 3.09 | 3.06 | 3.09 | 2.98 | qfq | 55,419,573 | 170,431,604 | 0.65% |
| 2025-03-13 | 3.06 | 3.08 | 3.04 | 3.07 | 2.96 | qfq | 65,377,903 | 199,758,920 | 0.33% |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.06 | 2.95 | qfq | 57,931,029 | 176,554,109 | 0.33% |
| 2025-03-11 | 3.01 | 3.05 | 2.99 | 3.05 | 2.94 | qfq | 53,209,509 | 160,975,744 | 0.99% |
| 2025-03-10 | 3.01 | 3.07 | 3.01 | 3.02 | 2.91 | qfq | 65,086,560 | 197,299,676 | 0.33% |
| 2025-03-07 | 2.96 | 3.03 | 2.94 | 3.01 | 2.90 | qfq | 91,555,274 | 273,934,124 | 1.69% |
| 2025-03-06 | 2.95 | 2.97 | 2.94 | 2.96 | 2.85 | qfq | 41,422,572 | 122,489,372 | 0.34% |
| 2025-03-05 | 2.97 | 2.97 | 2.92 | 2.95 | 2.84 | qfq | 41,199,634 | 121,276,438 | -0.34% |
| 2025-03-04 | 2.96 | 2.97 | 2.94 | 2.96 | 2.85 | qfq | 30,704,360 | 90,825,541 | 0.34% |
| 2025-03-03 | 2.96 | 2.98 | 2.95 | 2.95 | 2.84 | qfq | 42,596,197 | 126,172,938 | 0.00% |
| 2025-02-28 | 2.98 | 3.00 | 2.95 | 2.95 | 2.84 | qfq | 49,214,758 | 146,369,694 | -1.34% |
| 2025-02-27 | 3.01 | 3.02 | 2.96 | 2.99 | 2.88 | qfq | 48,320,362 | 144,330,452 | -0.33% |
| 2025-02-26 | 2.96 | 3.01 | 2.96 | 3.00 | 2.89 | qfq | 52,823,267 | 158,014,848 | 1.01% |
| 2025-02-25 | 3.00 | 3.01 | 2.96 | 2.97 | 2.86 | qfq | 64,075,069 | 191,096,003 | -1.00% |
| 2025-02-24 | 3.00 | 3.05 | 2.99 | 3.00 | 2.89 | qfq | 53,952,902 | 162,710,667 | 0.00% |
| 2025-02-21 | 3.01 | 3.02 | 2.99 | 3.00 | 2.89 | qfq | 51,323,599 | 154,278,831 | -0.33% |
| 2025-02-20 | 3.04 | 3.05 | 2.99 | 3.01 | 2.90 | qfq | 54,253,476 | 163,391,088 | -0.99% |
| 2025-02-19 | 3.05 | 3.06 | 3.03 | 3.04 | 2.93 | qfq | 45,676,186 | 139,142,997 | -0.65% |
| 2025-02-18 | 3.10 | 3.11 | 3.05 | 3.06 | 2.95 | qfq | 42,597,993 | 131,158,081 | -1.29% |
| 2025-02-17 | 3.06 | 3.11 | 3.04 | 3.10 | 2.99 | qfq | 63,451,322 | 195,438,553 | 1.64% |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.05 | 2.94 | qfq | 40,581,541 | 124,005,975 | 0.00% |
| 2025-02-13 | 3.09 | 3.09 | 3.05 | 3.05 | 2.94 | qfq | 37,606,890 | 115,472,202 | -1.29% |
| 2025-02-12 | 3.08 | 3.10 | 3.05 | 3.09 | 2.98 | qfq | 38,011,779 | 116,993,857 | 0.00% |
| 2025-02-11 | 3.09 | 3.10 | 3.06 | 3.09 | 2.98 | qfq | 42,504,537 | 130,901,587 | 0.00% |
| 2025-02-10 | 3.12 | 3.15 | 3.08 | 3.09 | 2.98 | qfq | 60,351,372 | 187,543,898 | -0.96% |
| 2025-02-07 | 3.07 | 3.14 | 3.07 | 3.12 | 3.01 | qfq | 65,854,397 | 204,839,078 | 1.63% |
| 2025-02-06 | 2.99 | 3.08 | 2.98 | 3.07 | 2.96 | qfq | 76,114,837 | 232,044,907 | 2.68% |
| 2025-02-05 | 3.03 | 3.03 | 2.98 | 2.99 | 2.88 | qfq | 44,543,340 | 133,841,679 | -0.66% |
| 2025-01-27 | 3.01 | 3.07 | 3.00 | 3.01 | 2.90 | qfq | 51,666,324 | 156,810,306 | 0.67% |
| 2025-01-24 | 2.99 | 3.01 | 2.96 | 2.99 | 2.88 | qfq | 43,062,079 | 128,817,214 | 0.34% |
| 2025-01-23 | 3.02 | 3.06 | 2.98 | 2.98 | 2.87 | qfq | 48,297,799 | 145,720,338 | -0.67% |
| 2025-01-22 | 3.00 | 3.02 | 2.98 | 3.00 | 2.89 | qfq | 28,544,649 | 85,532,498 | -0.33% |
| 2025-01-21 | 3.02 | 3.04 | 2.98 | 3.01 | 2.90 | qfq | 34,707,738 | 104,297,725 | -0.33% |
| 2025-01-20 | 3.05 | 3.07 | 3.01 | 3.02 | 2.91 | qfq | 41,449,438 | 125,612,620 | -0.66% |
| 2025-01-17 | 3.02 | 3.05 | 3.00 | 3.04 | 2.93 | qfq | 37,559,130 | 114,013,723 | 0.66% |
| 2025-01-16 | 2.99 | 3.04 | 2.99 | 3.02 | 2.91 | qfq | 51,318,806 | 155,096,009 | 1.34% |
| 2025-01-15 | 3.01 | 3.01 | 2.97 | 2.98 | 2.87 | qfq | 36,013,525 | 107,666,657 | -1.00% |
| 2025-01-14 | 2.96 | 3.02 | 2.95 | 3.01 | 2.90 | qfq | 52,964,415 | 158,433,361 | 2.03% |
| 2025-01-13 | 2.94 | 2.97 | 2.91 | 2.95 | 2.84 | qfq | 40,424,121 | 119,029,955 | -0.34% |
| 2025-01-10 | 2.99 | 3.00 | 2.95 | 2.96 | 2.85 | qfq | 40,608,205 | 120,870,226 | -1.00% |
| 2025-01-09 | 3.00 | 3.01 | 2.97 | 2.99 | 2.88 | qfq | 37,109,349 | 111,143,997 | -0.33% |
| 2025-01-08 | 3.03 | 3.03 | 2.95 | 3.00 | 2.89 | qfq | 57,034,133 | 170,705,402 | -1.32% |
| 2025-01-07 | 3.04 | 3.05 | 3.00 | 3.04 | 2.93 | qfq | 40,680,445 | 123,037,210 | -0.33% |
| 2025-01-06 | 3.01 | 3.05 | 2.99 | 3.05 | 2.94 | qfq | 55,690,392 | 168,554,981 | 1.33% |
| 2025-01-03 | 3.06 | 3.11 | 3.00 | 3.01 | 2.90 | qfq | 65,648,591 | 200,598,252 | -1.31% |
| 2025-01-02 | 3.17 | 3.18 | 3.03 | 3.05 | 2.94 | qfq | 74,438,501 | 231,053,829 | -3.79% |
| 2024-12-31 | 3.24 | 3.26 | 3.16 | 3.17 | 3.06 | qfq | 57,019,310 | 182,356,849 | -2.16% |
| 2024-12-30 | 3.28 | 3.29 | 3.23 | 3.24 | 3.12 | qfq | 50,167,710 | 162,927,809 | -1.22% |
| 2024-12-27 | 3.23 | 3.29 | 3.23 | 3.28 | 3.16 | qfq | 57,379,699 | 187,420,741 | 1.55% |
| 2024-12-26 | 3.27 | 3.28 | 3.22 | 3.23 | 3.11 | qfq | 48,349,790 | 157,034,271 | -1.22% |
| 2024-12-25 | 3.29 | 3.30 | 3.24 | 3.27 | 3.15 | qfq | 48,849,606 | 159,546,674 | -0.61% |
| 2024-12-24 | 3.23 | 3.30 | 3.23 | 3.29 | 3.17 | qfq | 61,748,269 | 202,399,325 | 1.54% |
| 2024-12-23 | 3.25 | 3.27 | 3.23 | 3.24 | 3.12 | qfq | 53,461,661 | 173,677,134 | -0.61% |
| 2024-12-20 | 3.30 | 3.32 | 3.24 | 3.26 | 3.14 | qfq | 63,593,171 | 207,798,207 | -1.51% |
| 2024-12-19 | 3.33 | 3.35 | 3.25 | 3.31 | 3.19 | qfq | 75,048,999 | 247,370,655 | -1.19% |
| 2024-12-18 | 3.28 | 3.37 | 3.28 | 3.35 | 3.23 | qfq | 99,222,183 | 332,117,211 | 2.13% |
| 2024-12-17 | 3.31 | 3.33 | 3.25 | 3.28 | 3.16 | qfq | 61,220,458 | 201,200,472 | -0.61% |
| 2024-12-16 | 3.29 | 3.35 | 3.29 | 3.30 | 3.18 | qfq | 55,921,879 | 185,328,289 | 0.30% |
| 2024-12-13 | 3.38 | 3.39 | 3.29 | 3.29 | 3.17 | qfq | 79,854,518 | 265,257,768 | -2.95% |
| 2024-12-12 | 3.38 | 3.39 | 3.35 | 3.39 | 3.27 | qfq | 57,575,176 | 194,282,476 | 0.00% |
| 2024-12-11 | 3.32 | 3.39 | 3.31 | 3.39 | 3.27 | qfq | 84,739,345 | 285,756,334 | 2.11% |
| 2024-12-10 | 3.41 | 3.44 | 3.31 | 3.32 | 3.20 | qfq | 87,352,429 | 294,062,364 | -0.90% |
| 2024-12-09 | 3.37 | 3.40 | 3.33 | 3.35 | 3.23 | qfq | 70,364,807 | 236,688,187 | -0.59% |
| 2024-12-06 | 3.29 | 3.39 | 3.29 | 3.37 | 3.25 | qfq | 92,030,959 | 307,912,427 | 2.12% |
| 2024-12-05 | 3.31 | 3.33 | 3.28 | 3.30 | 3.18 | qfq | 59,894,680 | 197,700,519 | -0.60% |
| 2024-12-04 | 3.36 | 3.39 | 3.30 | 3.32 | 3.20 | qfq | 106,682,260 | 355,520,145 | -2.35% |
| 2024-12-03 | 3.26 | 3.48 | 3.23 | 3.40 | 3.28 | qfq | 220,381,233 | 742,039,976 | 4.29% |
| 2024-12-02 | 3.19 | 3.27 | 3.18 | 3.26 | 3.14 | qfq | 71,614,335 | 231,686,287 | 2.19% |
| 2024-11-29 | 3.19 | 3.21 | 3.17 | 3.19 | 3.07 | qfq | 55,014,730 | 175,580,712 | 0.00% |
| 2024-11-28 | 3.15 | 3.21 | 3.14 | 3.19 | 3.07 | qfq | 63,782,005 | 203,074,883 | 1.27% |
| 2024-11-27 | 3.12 | 3.16 | 3.06 | 3.15 | 3.04 | qfq | 63,707,192 | 198,010,079 | 0.64% |
| 2024-11-26 | 3.12 | 3.14 | 3.10 | 3.13 | 3.02 | qfq | 45,601,550 | 142,443,164 | 0.00% |
| 2024-11-25 | 3.12 | 3.15 | 3.09 | 3.13 | 3.02 | qfq | 55,023,842 | 171,840,698 | 0.64% |
| 2024-11-22 | 3.21 | 3.24 | 3.11 | 3.11 | 3.00 | qfq | 74,038,630 | 235,623,336 | -3.42% |
| 2024-11-21 | 3.23 | 3.26 | 3.20 | 3.22 | 3.10 | qfq | 49,969,186 | 161,166,330 | -0.62% |
| 2024-11-20 | 3.24 | 3.25 | 3.20 | 3.24 | 3.12 | qfq | 58,170,134 | 187,871,686 | 0.00% |
| 2024-11-19 | 3.23 | 3.26 | 3.18 | 3.24 | 3.12 | qfq | 62,292,931 | 200,808,822 | 0.31% |
| 2024-11-18 | 3.19 | 3.30 | 3.19 | 3.23 | 3.11 | qfq | 94,280,912 | 306,778,811 | 1.57% |
| 2024-11-15 | 3.22 | 3.25 | 3.17 | 3.18 | 3.06 | qfq | 67,317,878 | 216,106,697 | -1.24% |
| 2024-11-14 | 3.29 | 3.31 | 3.22 | 3.22 | 3.10 | qfq | 66,947,282 | 218,242,162 | -2.42% |
| 2024-11-13 | 3.31 | 3.34 | 3.26 | 3.30 | 3.18 | qfq | 73,847,875 | 243,243,505 | -0.60% |
| 2024-11-12 | 3.39 | 3.40 | 3.29 | 3.32 | 3.20 | qfq | 90,524,220 | 302,610,648 | -1.78% |
| 2024-11-11 | 3.39 | 3.42 | 3.34 | 3.38 | 3.26 | qfq | 78,551,748 | 264,787,298 | -0.29% |
| 2024-11-08 | 3.44 | 3.50 | 3.38 | 3.39 | 3.27 | qfq | 115,540,617 | 395,802,146 | -1.17% |
| 2024-11-07 | 3.36 | 3.43 | 3.34 | 3.43 | 3.31 | qfq | 107,637,017 | 365,560,619 | 1.78% |
| 2024-11-06 | 3.37 | 3.41 | 3.34 | 3.37 | 3.25 | qfq | 94,116,612 | 317,510,017 | -0.30% |
| 2024-11-05 | 3.31 | 3.38 | 3.28 | 3.38 | 3.26 | qfq | 121,435,981 | 407,488,208 | 2.11% |
| 2024-11-04 | 3.31 | 3.33 | 3.26 | 3.31 | 3.19 | qfq | 76,792,851 | 253,349,954 | 0.30% |
| 2024-11-01 | 3.34 | 3.36 | 3.24 | 3.30 | 3.18 | qfq | 107,268,155 | 353,402,132 | -0.90% |
| 2024-10-31 | 3.26 | 3.37 | 3.26 | 3.33 | 3.21 | qfq | 173,999,085 | 578,270,927 | 4.06% |
| 2024-10-30 | 3.19 | 3.23 | 3.17 | 3.20 | 3.08 | qfq | 57,908,290 | 185,301,686 | -0.31% |
| 2024-10-29 | 3.28 | 3.30 | 3.18 | 3.21 | 3.09 | qfq | 85,347,921 | 275,485,059 | -2.13% |
| 2024-10-28 | 3.25 | 3.28 | 3.21 | 3.28 | 3.16 | qfq | 83,006,346 | 269,807,350 | 0.92% |
| 2024-10-25 | 3.17 | 3.27 | 3.17 | 3.25 | 3.13 | qfq | 80,280,697 | 258,883,522 | 2.20% |
| 2024-10-24 | 3.23 | 3.24 | 3.16 | 3.18 | 3.06 | qfq | 69,905,895 | 222,313,004 | -2.15% |
| 2024-10-23 | 3.15 | 3.29 | 3.14 | 3.25 | 3.13 | qfq | 141,332,239 | 454,554,682 | 3.50% |
| 2024-10-22 | 3.08 | 3.15 | 3.07 | 3.14 | 3.03 | qfq | 74,727,933 | 233,039,261 | 1.95% |
| 2024-10-21 | 3.11 | 3.13 | 3.06 | 3.08 | 2.97 | qfq | 77,895,926 | 240,882,518 | 0.00% |
| 2024-10-18 | 3.03 | 3.15 | 3.01 | 3.08 | 2.97 | qfq | 90,899,599 | 278,671,579 | 1.65% |
| 2024-10-17 | 3.10 | 3.12 | 3.03 | 3.03 | 2.92 | qfq | 65,263,889 | 200,294,472 | -2.26% |
| 2024-10-16 | 3.06 | 3.12 | 3.05 | 3.10 | 2.99 | qfq | 66,253,440 | 204,433,896 | 0.65% |
| 2024-10-15 | 3.15 | 3.16 | 3.07 | 3.08 | 2.97 | qfq | 71,783,465 | 223,966,360 | -2.53% |
| 2024-10-14 | 3.14 | 3.18 | 3.11 | 3.16 | 3.05 | qfq | 70,790,683 | 222,889,918 | 0.64% |
| 2024-10-11 | 3.23 | 3.24 | 3.10 | 3.14 | 3.03 | qfq | 74,889,239 | 236,864,108 | -2.79% |
| 2024-10-10 | 3.17 | 3.29 | 3.14 | 3.23 | 3.11 | qfq | 108,537,618 | 349,869,312 | 1.89% |
| 2024-10-09 | 3.39 | 3.39 | 3.16 | 3.17 | 3.06 | qfq | 151,764,834 | 494,093,585 | -7.31% |
| 2024-10-08 | 3.62 | 3.62 | 3.29 | 3.42 | 3.30 | qfq | 236,935,013 | 818,904,226 | 3.95% |
| 2024-09-30 | 3.07 | 3.29 | 3.07 | 3.29 | 3.17 | qfq | 207,330,905 | 664,186,919 | 10.03% |
| 2024-09-27 | 2.93 | 3.01 | 2.91 | 2.99 | 2.88 | qfq | 70,369,094 | 208,604,812 | 3.10% |
| 2024-09-26 | 2.82 | 2.90 | 2.80 | 2.90 | 2.79 | qfq | 66,799,369 | 190,880,900 | 3.20% |
| 2024-09-25 | 2.80 | 2.88 | 2.80 | 2.81 | 2.71 | qfq | 66,447,717 | 188,827,565 | 1.08% |
| 2024-09-24 | 2.70 | 2.78 | 2.69 | 2.78 | 2.68 | qfq | 56,239,650 | 154,604,417 | 3.35% |
| 2024-09-23 | 2.69 | 2.71 | 2.68 | 2.69 | 2.59 | qfq | 20,406,045 | 55,021,538 | 0.00% |
| 2024-09-20 | 2.70 | 2.70 | 2.67 | 2.69 | 2.59 | qfq | 19,294,591 | 51,773,774 | -0.37% |
| 2024-09-19 | 2.64 | 2.71 | 2.64 | 2.70 | 2.60 | qfq | 35,190,749 | 94,339,553 | 2.27% |
| 2024-09-18 | 2.64 | 2.65 | 2.58 | 2.64 | 2.54 | qfq | 22,258,530 | 58,230,941 | 0.00% |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.64 | 2.54 | qfq | 18,923,866 | 50,094,460 | 0.38% |
| 2024-09-12 | 2.62 | 2.66 | 2.62 | 2.63 | 2.53 | qfq | 21,603,539 | 57,137,769 | 0.38% |
| 2024-09-11 | 2.65 | 2.65 | 2.61 | 2.62 | 2.53 | qfq | 20,319,360 | 53,479,163 | -1.50% |
| 2024-09-10 | 2.65 | 2.67 | 2.60 | 2.66 | 2.56 | qfq | 29,270,779 | 77,003,659 | 0.38% |
| 2024-09-09 | 2.69 | 2.69 | 2.64 | 2.65 | 2.55 | qfq | 25,339,199 | 67,311,310 | -1.49% |
| 2024-09-06 | 2.71 | 2.72 | 2.68 | 2.69 | 2.59 | qfq | 20,325,783 | 54,812,841 | -0.74% |
| 2024-09-05 | 2.70 | 2.72 | 2.69 | 2.71 | 2.61 | qfq | 19,811,830 | 53,606,363 | 0.37% |
| 2024-09-04 | 2.72 | 2.74 | 2.69 | 2.70 | 2.60 | qfq | 25,192,850 | 68,384,410 | -0.74% |
| 2024-09-03 | 2.72 | 2.74 | 2.71 | 2.72 | 2.62 | qfq | 28,295,501 | 77,095,930 | -0.37% |
| 2024-09-02 | 2.80 | 2.81 | 2.73 | 2.73 | 2.63 | qfq | 41,307,810 | 114,299,404 | -2.50% |
| 2024-08-30 | 2.80 | 2.84 | 2.79 | 2.80 | 2.70 | qfq | 46,244,612 | 130,330,771 | -0.36% |
| 2024-08-29 | 2.77 | 2.82 | 2.75 | 2.81 | 2.71 | qfq | 31,912,985 | 89,140,718 | 1.44% |
| 2024-08-28 | 2.75 | 2.79 | 2.74 | 2.77 | 2.67 | qfq | 29,175,987 | 80,794,935 | 0.73% |
| 2024-08-27 | 2.80 | 2.81 | 2.74 | 2.75 | 2.65 | qfq | 30,529,013 | 84,432,929 | -2.14% |
| 2024-08-26 | 2.78 | 2.82 | 2.78 | 2.81 | 2.71 | qfq | 23,522,475 | 65,925,497 | 0.36% |
| 2024-08-23 | 2.83 | 2.84 | 2.78 | 2.80 | 2.70 | qfq | 33,707,716 | 94,508,067 | -1.41% |
| 2024-08-22 | 2.87 | 2.88 | 2.83 | 2.84 | 2.74 | qfq | 27,698,440 | 78,974,321 | -0.70% |
| 2024-08-21 | 2.90 | 2.91 | 2.86 | 2.86 | 2.76 | qfq | 28,844,681 | 82,969,535 | -1.72% |
| 2024-08-20 | 2.94 | 2.95 | 2.89 | 2.91 | 2.80 | qfq | 35,436,764 | 103,215,522 | -1.36% |
| 2024-08-19 | 2.93 | 2.96 | 2.92 | 2.95 | 2.84 | qfq | 24,083,390 | 70,880,522 | 0.68% |
| 2024-08-16 | 2.97 | 2.97 | 2.93 | 2.93 | 2.82 | qfq | 28,031,986 | 82,555,872 | -1.35% |
| 2024-08-15 | 2.94 | 2.98 | 2.93 | 2.97 | 2.86 | qfq | 35,362,989 | 104,690,134 | 0.68% |
| 2024-08-14 | 2.95 | 2.97 | 2.92 | 2.95 | 2.84 | qfq | 30,961,914 | 91,362,161 | 0.00% |
| 2024-08-13 | 2.93 | 2.96 | 2.91 | 2.95 | 2.84 | qfq | 31,013,943 | 91,082,000 | 0.34% |
| 2024-08-12 | 2.93 | 2.99 | 2.93 | 2.94 | 2.83 | qfq | 54,293,365 | 160,420,320 | 1.03% |
| 2024-08-09 | 2.94 | 2.96 | 2.91 | 2.91 | 2.80 | qfq | 29,807,390 | 87,358,791 | -1.36% |
| 2024-08-08 | 2.94 | 2.95 | 2.92 | 2.95 | 2.84 | qfq | 22,089,490 | 64,882,430 | 0.34% |
| 2024-08-07 | 2.95 | 2.96 | 2.93 | 2.94 | 2.83 | qfq | 26,300,896 | 77,461,103 | -0.34% |
| 2024-08-06 | 2.94 | 2.97 | 2.92 | 2.95 | 2.84 | qfq | 26,573,860 | 78,178,391 | 0.68% |
| 2024-08-05 | 2.96 | 3.00 | 2.92 | 2.93 | 2.82 | qfq | 46,011,540 | 136,148,758 | -1.35% |
| 2024-08-02 | 2.99 | 3.01 | 2.97 | 2.97 | 2.86 | qfq | 29,332,548 | 87,634,659 | -1.00% |
| 2024-08-01 | 3.01 | 3.03 | 3.00 | 3.00 | 2.89 | qfq | 37,794,991 | 113,954,621 | -0.33% |
| 2024-07-31 | 2.98 | 3.02 | 2.95 | 3.01 | 2.90 | qfq | 52,527,265 | 157,455,952 | 1.01% |
| 2024-07-30 | 2.99 | 3.01 | 2.96 | 2.98 | 2.87 | qfq | 32,734,163 | 97,613,797 | -1.00% |
| 2024-07-29 | 3.00 | 3.02 | 2.97 | 3.01 | 2.90 | qfq | 35,426,054 | 106,364,317 | 0.33% |
| 2024-07-26 | 2.94 | 3.00 | 2.94 | 3.00 | 2.89 | qfq | 52,818,366 | 157,262,731 | 1.69% |
| 2024-07-25 | 2.90 | 2.96 | 2.89 | 2.95 | 2.84 | qfq | 50,281,420 | 147,300,453 | 1.72% |
| 2024-07-24 | 2.88 | 2.94 | 2.86 | 2.90 | 2.79 | qfq | 44,128,730 | 128,076,816 | 0.35% |
| 2024-07-23 | 2.91 | 2.93 | 2.87 | 2.89 | 2.79 | qfq | 31,182,488 | 90,715,734 | -0.69% |
| 2024-07-22 | 2.90 | 2.93 | 2.88 | 2.91 | 2.80 | qfq | 34,172,570 | 99,445,822 | 0.34% |
| 2024-07-19 | 2.88 | 2.91 | 2.86 | 2.90 | 2.79 | qfq | 32,379,460 | 93,604,210 | 0.69% |
| 2024-07-18 | 2.88 | 2.89 | 2.83 | 2.88 | 2.78 | qfq | 43,519,229 | 124,488,755 | -0.35% |
| 2024-07-17 | 2.93 | 2.94 | 2.88 | 2.89 | 2.79 | qfq | 48,600,259 | 140,890,804 | -1.70% |
| 2024-07-16 | 2.93 | 2.95 | 2.92 | 2.94 | 2.83 | qfq | 28,152,023 | 82,570,156 | 0.00% |
| 2024-07-15 | 2.97 | 2.97 | 2.93 | 2.94 | 2.83 | qfq | 24,927,444 | 73,328,080 | -0.68% |
| 2024-07-12 | 2.97 | 3.00 | 2.96 | 2.96 | 2.85 | qfq | 29,135,124 | 86,697,546 | -0.67% |
| 2024-07-11 | 2.98 | 2.99 | 2.95 | 2.98 | 2.87 | qfq | 37,172,151 | 110,624,797 | 1.36% |
| 2024-07-10 | 3.00 | 3.00 | 2.93 | 2.94 | 2.83 | qfq | 40,560,617 | 120,126,550 | -2.00% |
| 2024-07-09 | 2.93 | 3.01 | 2.91 | 3.00 | 2.89 | qfq | 45,542,574 | 134,961,870 | 2.04% |
| 2024-07-08 | 2.96 | 2.97 | 2.92 | 2.94 | 2.83 | qfq | 29,806,706 | 87,941,118 | -1.01% |
| 2024-07-05 | 2.98 | 3.00 | 2.94 | 2.97 | 2.86 | qfq | 34,701,019 | 102,826,898 | -0.67% |
| 2024-07-04 | 3.03 | 3.07 | 2.98 | 2.99 | 2.88 | qfq | 39,890,273 | 120,450,723 | -0.99% |
| 2024-07-03 | 3.05 | 3.06 | 3.02 | 3.02 | 2.91 | qfq | 28,893,009 | 87,749,237 | -0.98% |
| 2024-07-02 | 3.04 | 3.06 | 3.02 | 3.05 | 2.94 | qfq | 42,857,269 | 130,364,080 | 0.33% |
| 2024-07-01 | 2.99 | 3.05 | 2.98 | 3.04 | 2.93 | qfq | 46,156,500 | 140,151,740 | 1.67% |
| 2024-06-28 | 2.91 | 3.02 | 2.91 | 2.99 | 2.88 | qfq | 53,290,328 | 158,515,152 | 2.05% |
| 2024-06-27 | 2.96 | 2.98 | 2.92 | 2.93 | 2.82 | qfq | 32,143,611 | 94,474,991 | -1.35% |
| 2024-06-26 | 2.93 | 2.98 | 2.89 | 2.97 | 2.86 | qfq | 44,440,018 | 130,152,398 | 1.37% |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.93 | 2.82 | qfq | 37,847,814 | 111,509,211 | -0.34% |
| 2024-06-24 | 2.99 | 3.00 | 2.92 | 2.94 | 2.83 | qfq | 43,917,452 | 129,684,067 | -2.00% |
| 2024-06-21 | 3.00 | 3.02 | 2.99 | 3.00 | 2.89 | qfq | 25,832,248 | 77,607,615 | 0.00% |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 3.00 | 2.89 | qfq | 40,062,113 | 120,506,469 | -1.32% |
| 2024-06-19 | 3.08 | 3.09 | 3.03 | 3.04 | 2.93 | qfq | 36,870,640 | 112,565,496 | -2.88% |
| 2024-06-18 | 3.15 | 3.16 | 3.09 | 3.13 | 2.94 | qfq | 58,744,732 | 183,373,265 | -0.95% |
| 2024-06-17 | 3.17 | 3.22 | 3.15 | 3.16 | 2.96 | qfq | 49,181,210 | 156,352,874 | -0.63% |
| 2024-06-14 | 3.16 | 3.22 | 3.15 | 3.18 | 2.98 | qfq | 55,276,963 | 176,732,738 | 0.32% |
| 2024-06-13 | 3.18 | 3.19 | 3.15 | 3.17 | 2.97 | qfq | 36,836,870 | 116,814,280 | -0.31% |
| 2024-06-12 | 3.20 | 3.20 | 3.16 | 3.18 | 2.98 | qfq | 39,040,144 | 124,247,160 | -0.63% |
| 2024-06-11 | 3.22 | 3.24 | 3.18 | 3.20 | 3.00 | qfq | 42,953,925 | 137,598,779 | -0.93% |
| 2024-06-07 | 3.19 | 3.24 | 3.18 | 3.23 | 3.03 | qfq | 51,517,070 | 165,076,616 | 1.25% |
| 2024-06-06 | 3.20 | 3.23 | 3.18 | 3.19 | 2.99 | qfq | 60,322,220 | 193,082,325 | -0.31% |
| 2024-06-05 | 3.27 | 3.29 | 3.20 | 3.20 | 3.00 | qfq | 55,501,520 | 179,668,086 | -1.84% |
| 2024-06-04 | 3.17 | 3.26 | 3.15 | 3.26 | 3.06 | qfq | 65,260,745 | 209,516,061 | 2.52% |
| 2024-06-03 | 3.23 | 3.24 | 3.15 | 3.18 | 2.98 | qfq | 77,833,240 | 247,398,400 | -1.24% |
| 2024-05-31 | 3.26 | 3.27 | 3.21 | 3.22 | 3.02 | qfq | 66,291,076 | 214,412,619 | -1.23% |
| 2024-05-30 | 3.36 | 3.37 | 3.25 | 3.26 | 3.06 | qfq | 89,052,371 | 293,269,763 | -2.40% |
| 2024-05-29 | 3.33 | 3.38 | 3.28 | 3.34 | 3.13 | qfq | 109,935,607 | 366,395,426 | -0.30% |
| 2024-05-28 | 3.30 | 3.39 | 3.29 | 3.35 | 3.14 | qfq | 155,628,659 | 521,822,284 | 1.82% |
| 2024-05-27 | 3.29 | 3.34 | 3.25 | 3.29 | 3.09 | qfq | 106,966,619 | 352,933,741 | 0.92% |
| 2024-05-24 | 3.17 | 3.30 | 3.16 | 3.26 | 3.06 | qfq | 110,381,273 | 360,471,257 | 2.52% |
| 2024-05-23 | 3.25 | 3.25 | 3.17 | 3.18 | 2.98 | qfq | 56,521,037 | 180,771,795 | -2.15% |
| 2024-05-22 | 3.25 | 3.27 | 3.23 | 3.25 | 3.05 | qfq | 40,527,469 | 131,770,038 | -0.31% |
| 2024-05-21 | 3.25 | 3.27 | 3.23 | 3.26 | 3.06 | qfq | 43,852,440 | 142,764,404 | 0.31% |
| 2024-05-20 | 3.23 | 3.26 | 3.22 | 3.25 | 3.05 | qfq | 45,927,881 | 149,055,155 | 0.62% |
| 2024-05-17 | 3.20 | 3.25 | 3.19 | 3.23 | 3.03 | qfq | 46,112,413 | 148,866,078 | 0.62% |
| 2024-05-16 | 3.22 | 3.24 | 3.20 | 3.21 | 3.01 | qfq | 50,564,940 | 162,991,251 | -0.31% |
| 2024-05-15 | 3.26 | 3.29 | 3.21 | 3.22 | 3.02 | qfq | 63,608,370 | 205,891,048 | -1.53% |
| 2024-05-14 | 3.27 | 3.31 | 3.25 | 3.27 | 3.07 | qfq | 67,752,534 | 221,912,326 | -0.30% |
| 2024-05-13 | 3.25 | 3.30 | 3.21 | 3.28 | 3.08 | qfq | 83,004,713 | 270,324,609 | 0.92% |
| 2024-05-10 | 3.23 | 3.27 | 3.19 | 3.25 | 3.05 | qfq | 89,440,965 | 288,902,301 | 1.25% |
| 2024-05-09 | 3.14 | 3.23 | 3.13 | 3.21 | 3.01 | qfq | 81,026,096 | 259,247,281 | 2.23% |
| 2024-05-08 | 3.14 | 3.19 | 3.14 | 3.14 | 2.95 | qfq | 58,912,993 | 186,354,337 | 0.00% |
| 2024-05-07 | 3.20 | 3.20 | 3.14 | 3.14 | 2.95 | qfq | 54,488,240 | 171,900,879 | -1.57% |
| 2024-05-06 | 3.17 | 3.21 | 3.15 | 3.19 | 2.99 | qfq | 82,611,525 | 263,264,617 | 1.59% |
| 2024-04-30 | 3.11 | 3.17 | 3.10 | 3.14 | 2.95 | qfq | 95,340,136 | 299,478,039 | 1.29% |
| 2024-04-29 | 3.02 | 3.10 | 3.02 | 3.10 | 2.91 | qfq | 62,835,220 | 193,136,840 | 2.31% |
| 2024-04-26 | 2.99 | 3.03 | 2.98 | 3.03 | 2.84 | qfq | 55,071,809 | 165,539,354 | 1.34% |
| 2024-04-25 | 3.00 | 3.01 | 2.97 | 2.99 | 2.80 | qfq | 29,624,500 | 88,629,482 | -0.33% |
| 2024-04-24 | 2.96 | 3.01 | 2.96 | 3.00 | 2.81 | qfq | 38,718,980 | 115,731,233 | 1.35% |
| 2024-04-23 | 3.02 | 3.03 | 2.96 | 2.96 | 2.78 | qfq | 59,372,162 | 177,221,247 | -1.99% |
| 2024-04-22 | 3.06 | 3.07 | 3.01 | 3.02 | 2.83 | qfq | 54,503,241 | 165,535,176 | -1.31% |
| 2024-04-19 | 3.08 | 3.11 | 3.04 | 3.06 | 2.87 | qfq | 56,854,079 | 174,514,225 | -0.65% |
| 2024-04-18 | 3.10 | 3.13 | 3.07 | 3.08 | 2.89 | qfq | 68,362,329 | 211,830,803 | -0.65% |
| 2024-04-17 | 3.04 | 3.11 | 3.03 | 3.10 | 2.91 | qfq | 69,917,137 | 215,127,224 | 1.97% |
| 2024-04-16 | 3.09 | 3.12 | 3.03 | 3.04 | 2.85 | qfq | 76,202,937 | 234,102,960 | -2.25% |
| 2024-04-15 | 3.05 | 3.14 | 3.02 | 3.11 | 2.92 | qfq | 93,704,437 | 290,049,834 | 1.63% |
| 2024-04-12 | 3.12 | 3.12 | 3.05 | 3.06 | 2.87 | qfq | 59,061,453 | 181,724,877 | -1.92% |
| 2024-04-11 | 3.05 | 3.12 | 3.03 | 3.12 | 2.93 | qfq | 89,144,494 | 275,756,768 | 1.96% |
| 2024-04-10 | 3.05 | 3.08 | 3.04 | 3.06 | 2.87 | qfq | 73,130,455 | 224,043,373 | 0.33% |
| 2024-04-09 | 3.03 | 3.07 | 3.02 | 3.05 | 2.86 | qfq | 50,422,767 | 153,713,156 | 0.00% |
| 2024-04-08 | 3.01 | 3.06 | 2.99 | 3.05 | 2.86 | qfq | 65,825,047 | 199,920,840 | 0.99% |
| 2024-04-03 | 3.01 | 3.02 | 2.98 | 3.02 | 2.83 | qfq | 41,461,584 | 124,462,920 | 0.33% |
| 2024-04-02 | 3.01 | 3.06 | 3.00 | 3.01 | 2.82 | qfq | 66,666,031 | 201,511,440 | 1.01% |
| 2024-04-01 | 2.95 | 2.99 | 2.94 | 2.98 | 2.79 | qfq | 31,194,720 | 92,727,904 | 1.36% |
| 2024-03-29 | 2.92 | 2.95 | 2.91 | 2.94 | 2.76 | qfq | 27,784,110 | 81,284,019 | 1.03% |
| 2024-03-28 | 2.91 | 2.94 | 2.90 | 2.91 | 2.73 | qfq | 34,904,222 | 102,025,644 | 0.00% |
| 2024-03-27 | 2.96 | 2.97 | 2.91 | 2.91 | 2.73 | qfq | 28,526,516 | 83,908,500 | -1.69% |
| 2024-03-26 | 2.96 | 2.98 | 2.93 | 2.96 | 2.78 | qfq | 32,421,530 | 95,807,023 | 0.00% |
| 2024-03-25 | 2.98 | 3.01 | 2.96 | 2.96 | 2.78 | qfq | 33,559,613 | 100,100,829 | -0.67% |
| 2024-03-22 | 3.02 | 3.03 | 2.97 | 2.98 | 2.79 | qfq | 45,080,369 | 134,824,514 | -1.65% |
| 2024-03-21 | 3.05 | 3.06 | 3.02 | 3.03 | 2.84 | qfq | 36,625,080 | 111,104,305 | -0.66% |
| 2024-03-20 | 3.04 | 3.06 | 3.03 | 3.05 | 2.86 | qfq | 35,132,849 | 106,990,288 | 0.33% |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | 2.85 | qfq | 35,530,170 | 108,540,705 | -1.30% |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | 2.89 | qfq | 39,478,791 | 121,065,472 | 0.65% |
| 2024-03-15 | 3.05 | 3.06 | 3.03 | 3.06 | 2.87 | qfq | 40,934,900 | 124,670,834 | 0.33% |
| 2024-03-14 | 3.05 | 3.07 | 3.03 | 3.05 | 2.86 | qfq | 39,139,104 | 119,420,431 | 0.00% |
| 2024-03-13 | 3.07 | 3.08 | 3.04 | 3.05 | 2.86 | qfq | 40,069,336 | 122,441,105 | -0.65% |
| 2024-03-12 | 3.12 | 3.12 | 3.06 | 3.07 | 2.88 | qfq | 60,375,244 | 185,993,114 | -1.60% |
| 2024-03-11 | 3.07 | 3.16 | 3.06 | 3.12 | 2.93 | qfq | 98,525,230 | 306,323,350 | 2.30% |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.05 | 2.86 | qfq | 37,985,085 | 115,282,970 | 0.66% |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.03 | 2.84 | qfq | 52,306,162 | 159,289,256 | -0.98% |
| 2024-03-06 | 2.99 | 3.09 | 2.97 | 3.06 | 2.87 | qfq | 91,568,172 | 278,708,308 | 2.34% |
| 2024-03-05 | 3.02 | 3.03 | 2.98 | 2.99 | 2.80 | qfq | 48,512,742 | 145,493,976 | -0.99% |
| 2024-03-04 | 3.06 | 3.08 | 3.01 | 3.02 | 2.83 | qfq | 54,316,385 | 164,632,675 | -0.98% |
| 2024-03-01 | 3.04 | 3.12 | 3.03 | 3.05 | 2.86 | qfq | 79,386,371 | 243,029,700 | 1.67% |
| 2024-02-29 | 2.99 | 3.06 | 2.99 | 3.00 | 2.81 | qfq | 121,191,357 | 365,814,125 | -0.33% |
| 2024-02-28 | 3.01 | 3.12 | 3.00 | 3.01 | 2.82 | qfq | 85,034,995 | 259,968,889 | 0.00% |
| 2024-02-27 | 2.98 | 3.01 | 2.97 | 3.01 | 2.82 | qfq | 31,098,862 | 93,038,631 | 1.01% |
| 2024-02-26 | 3.02 | 3.02 | 2.98 | 2.98 | 2.79 | qfq | 40,433,673 | 121,182,807 | -1.32% |
| 2024-02-23 | 3.00 | 3.02 | 2.98 | 3.02 | 2.83 | qfq | 44,925,750 | 134,877,237 | 0.67% |
| 2024-02-22 | 2.99 | 3.01 | 2.98 | 3.00 | 2.81 | qfq | 34,658,290 | 103,676,395 | 0.33% |
| 2024-02-21 | 2.98 | 3.05 | 2.97 | 2.99 | 2.80 | qfq | 52,400,962 | 157,962,535 | 0.00% |
| 2024-02-20 | 3.01 | 3.02 | 2.96 | 2.99 | 2.80 | qfq | 37,855,147 | 113,112,295 | -0.33% |
| 2024-02-19 | 3.09 | 3.11 | 2.98 | 3.00 | 2.81 | qfq | 70,941,065 | 214,505,096 | -1.96% |
| 2024-02-08 | 3.07 | 3.20 | 3.05 | 3.06 | 2.87 | qfq | 110,699,053 | 347,910,945 | 0.00% |
| 2024-02-07 | 2.88 | 3.06 | 2.86 | 3.06 | 2.87 | qfq | 116,312,177 | 349,817,713 | 6.25% |
| 2024-02-06 | 2.62 | 2.92 | 2.61 | 2.88 | 2.70 | qfq | 65,596,775 | 183,097,271 | 8.27% |
| 2024-02-05 | 2.73 | 2.73 | 2.53 | 2.66 | 2.49 | qfq | 65,193,951 | 172,567,407 | -2.56% |
| 2024-02-02 | 2.79 | 2.83 | 2.66 | 2.73 | 2.56 | qfq | 38,527,675 | 106,088,304 | -2.15% |
| 2024-02-01 | 2.83 | 2.86 | 2.78 | 2.79 | 2.62 | qfq | 33,135,814 | 93,459,879 | -1.76% |
| 2024-01-31 | 2.86 | 2.91 | 2.83 | 2.84 | 2.66 | qfq | 37,260,227 | 106,840,625 | -0.70% |
| 2024-01-30 | 2.89 | 2.94 | 2.86 | 2.86 | 2.68 | qfq | 32,124,570 | 93,318,424 | -1.04% |
| 2024-01-29 | 2.92 | 2.94 | 2.89 | 2.89 | 2.71 | qfq | 33,283,433 | 96,781,321 | -1.03% |
| 2024-01-26 | 2.91 | 2.96 | 2.91 | 2.92 | 2.74 | qfq | 33,019,600 | 96,698,714 | 0.34% |
| 2024-01-25 | 2.81 | 2.92 | 2.80 | 2.91 | 2.73 | qfq | 50,338,853 | 144,893,329 | 3.93% |
| 2024-01-24 | 2.76 | 2.82 | 2.71 | 2.80 | 2.63 | qfq | 31,064,629 | 86,021,626 | 1.45% |
| 2024-01-23 | 2.70 | 2.77 | 2.65 | 2.76 | 2.59 | qfq | 30,777,532 | 83,623,097 | 1.47% |
| 2024-01-22 | 2.84 | 2.85 | 2.70 | 2.72 | 2.55 | qfq | 35,059,057 | 97,174,176 | -4.23% |
| 2024-01-19 | 2.87 | 2.90 | 2.84 | 2.84 | 2.66 | qfq | 22,988,394 | 65,956,096 | -1.05% |
| 2024-01-18 | 2.91 | 2.92 | 2.81 | 2.87 | 2.69 | qfq | 46,098,804 | 131,472,744 | -1.71% |
| 2024-01-17 | 2.96 | 2.97 | 2.92 | 2.92 | 2.74 | qfq | 19,950,250 | 58,765,954 | -1.68% |
| 2024-01-16 | 2.97 | 2.99 | 2.93 | 2.97 | 2.79 | qfq | 23,904,181 | 70,691,351 | 0.00% |
| 2024-01-15 | 2.98 | 3.01 | 2.97 | 2.97 | 2.79 | qfq | 20,343,600 | 60,722,564 | -1.00% |
| 2024-01-12 | 2.96 | 3.05 | 2.95 | 3.00 | 2.81 | qfq | 39,014,121 | 117,259,532 | 1.35% |
| 2024-01-11 | 2.93 | 2.97 | 2.93 | 2.96 | 2.78 | qfq | 19,780,651 | 58,327,921 | 0.68% |
| 2024-01-10 | 2.93 | 2.97 | 2.91 | 2.94 | 2.76 | qfq | 16,999,475 | 49,992,499 | 0.00% |
| 2024-01-09 | 2.94 | 2.98 | 2.93 | 2.94 | 2.76 | qfq | 19,811,099 | 58,451,672 | 0.00% |
| 2024-01-08 | 3.00 | 3.00 | 2.93 | 2.94 | 2.76 | qfq | 22,636,314 | 67,010,579 | -2.00% |
| 2024-01-05 | 3.03 | 3.05 | 2.98 | 3.00 | 2.81 | qfq | 25,645,536 | 77,439,945 | -0.66% |
| 2024-01-04 | 3.05 | 3.06 | 3.01 | 3.02 | 2.83 | qfq | 22,459,090 | 67,978,357 | -0.98% |
| 2024-01-03 | 3.02 | 3.06 | 3.02 | 3.05 | 2.86 | qfq | 29,303,940 | 89,058,412 | 0.66% |
| 2024-01-02 | 3.00 | 3.05 | 2.99 | 3.03 | 2.84 | qfq | 26,563,845 | 80,425,581 | 1.00% |
| 2023-12-29 | 3.01 | 3.02 | 2.98 | 3.00 | 2.81 | qfq | 24,134,507 | 72,389,145 | -0.33% |
| 2023-12-28 | 2.91 | 3.02 | 2.90 | 3.01 | 2.82 | qfq | 43,396,051 | 129,192,026 | 3.08% |
| 2023-12-27 | 2.93 | 2.94 | 2.89 | 2.92 | 2.74 | qfq | 15,987,361 | 46,571,024 | 0.00% |
| 2023-12-26 | 2.95 | 2.96 | 2.92 | 2.92 | 2.74 | qfq | 13,544,282 | 39,793,989 | -1.02% |
| 2023-12-25 | 2.98 | 2.98 | 2.95 | 2.95 | 2.77 | qfq | 11,866,830 | 35,143,690 | -1.01% |
| 2023-12-22 | 2.98 | 2.99 | 2.94 | 2.98 | 2.79 | qfq | 19,638,710 | 58,284,963 | 0.00% |
| 2023-12-21 | 2.95 | 3.00 | 2.93 | 2.98 | 2.79 | qfq | 20,705,707 | 61,375,237 | 0.68% |
| 2023-12-20 | 2.98 | 3.00 | 2.96 | 2.96 | 2.78 | qfq | 14,750,887 | 43,959,109 | -0.67% |
| 2023-12-19 | 2.99 | 3.01 | 2.97 | 2.98 | 2.79 | qfq | 16,644,440 | 49,706,323 | -0.67% |
| 2023-12-18 | 3.04 | 3.05 | 2.98 | 3.00 | 2.81 | qfq | 29,421,566 | 88,565,354 | -1.64% |
| 2023-12-15 | 3.07 | 3.08 | 3.04 | 3.05 | 2.86 | qfq | 18,724,140 | 57,267,251 | -0.33% |
| 2023-12-14 | 3.07 | 3.08 | 3.06 | 3.06 | 2.87 | qfq | 14,612,207 | 44,869,695 | 0.00% |
| 2023-12-13 | 3.08 | 3.10 | 3.06 | 3.06 | 2.87 | qfq | 15,082,425 | 46,431,461 | -0.97% |
| 2023-12-12 | 3.09 | 3.10 | 3.07 | 3.09 | 2.90 | qfq | 17,882,840 | 55,155,007 | -0.32% |
| 2023-12-11 | 3.08 | 3.11 | 3.04 | 3.10 | 2.91 | qfq | 32,946,711 | 101,238,707 | 0.65% |
| 2023-12-08 | 3.03 | 3.09 | 3.03 | 3.08 | 2.89 | qfq | 45,285,241 | 138,970,894 | 1.65% |
| 2023-12-07 | 3.04 | 3.04 | 3.01 | 3.03 | 2.84 | qfq | 21,358,804 | 64,608,035 | -0.33% |
| 2023-12-06 | 3.04 | 3.05 | 3.01 | 3.04 | 2.85 | qfq | 17,981,168 | 54,548,755 | 0.00% |
| 2023-12-05 | 3.06 | 3.08 | 3.04 | 3.04 | 2.85 | qfq | 23,373,509 | 71,550,391 | -0.65% |
| 2023-12-04 | 3.08 | 3.09 | 3.06 | 3.06 | 2.87 | qfq | 17,933,184 | 55,050,659 | -0.65% |
| 2023-12-01 | 3.07 | 3.09 | 3.05 | 3.08 | 2.89 | qfq | 16,786,752 | 51,553,083 | 0.00% |
| 2023-11-30 | 3.08 | 3.08 | 3.06 | 3.08 | 2.89 | qfq | 21,880,027 | 67,190,105 | 0.33% |
| 2023-11-29 | 3.10 | 3.11 | 3.07 | 3.07 | 2.88 | qfq | 15,301,813 | 47,205,490 | -0.97% |
| 2023-11-28 | 3.09 | 3.11 | 3.07 | 3.10 | 2.91 | qfq | 21,338,109 | 66,017,144 | 0.32% |
| 2023-11-27 | 3.10 | 3.11 | 3.07 | 3.09 | 2.90 | qfq | 26,030,643 | 80,163,849 | -0.32% |
| 2023-11-24 | 3.14 | 3.14 | 3.10 | 3.10 | 2.91 | qfq | 24,536,558 | 76,555,818 | -0.96% |
| 2023-11-23 | 3.13 | 3.15 | 3.12 | 3.13 | 2.94 | qfq | 15,960,350 | 50,038,021 | 0.00% |
| 2023-11-22 | 3.15 | 3.16 | 3.13 | 3.13 | 2.94 | qfq | 20,261,828 | 63,751,150 | -0.95% |
| 2023-11-21 | 3.16 | 3.18 | 3.15 | 3.16 | 2.96 | qfq | 23,446,731 | 74,269,120 | 0.32% |
| 2023-11-20 | 3.15 | 3.16 | 3.14 | 3.15 | 2.95 | qfq | 19,659,249 | 61,933,898 | 0.32% |
| 2023-11-17 | 3.16 | 3.17 | 3.13 | 3.14 | 2.95 | qfq | 19,581,333 | 61,586,546 | -0.63% |
| 2023-11-16 | 3.17 | 3.18 | 3.16 | 3.16 | 2.96 | qfq | 19,025,399 | 60,269,022 | -0.32% |
| 2023-11-15 | 3.16 | 3.18 | 3.15 | 3.17 | 2.97 | qfq | 25,273,078 | 80,101,463 | 0.63% |
| 2023-11-14 | 3.14 | 3.16 | 3.13 | 3.15 | 2.95 | qfq | 16,892,672 | 53,178,289 | 0.00% |
| 2023-11-13 | 3.13 | 3.17 | 3.12 | 3.15 | 2.95 | qfq | 18,931,560 | 59,416,287 | 0.64% |
| 2023-11-10 | 3.14 | 3.15 | 3.10 | 3.13 | 2.94 | qfq | 22,747,210 | 71,008,941 | -0.32% |
| 2023-11-09 | 3.13 | 3.17 | 3.13 | 3.14 | 2.95 | qfq | 20,137,211 | 63,400,322 | 0.00% |
| 2023-11-08 | 3.17 | 3.18 | 3.13 | 3.14 | 2.95 | qfq | 29,241,140 | 92,114,294 | -0.95% |
| 2023-11-07 | 3.19 | 3.19 | 3.17 | 3.17 | 2.97 | qfq | 21,111,002 | 67,088,398 | -0.63% |
| 2023-11-06 | 3.18 | 3.20 | 3.17 | 3.19 | 2.99 | qfq | 23,036,533 | 73,456,300 | 0.31% |
| 2023-11-03 | 3.16 | 3.20 | 3.15 | 3.18 | 2.98 | qfq | 19,538,519 | 62,231,259 | 0.63% |
| 2023-11-02 | 3.17 | 3.19 | 3.15 | 3.16 | 2.96 | qfq | 16,631,510 | 52,707,686 | -0.32% |
| 2023-11-01 | 3.18 | 3.19 | 3.16 | 3.17 | 2.97 | qfq | 15,301,632 | 48,614,957 | 0.00% |
| 2023-10-31 | 3.20 | 3.20 | 3.15 | 3.17 | 2.97 | qfq | 21,994,564 | 69,766,414 | -0.63% |
| 2023-10-30 | 3.20 | 3.23 | 3.19 | 3.19 | 2.99 | qfq | 22,520,120 | 72,101,427 | -0.62% |
| 2023-10-27 | 3.16 | 3.22 | 3.15 | 3.21 | 3.01 | qfq | 31,410,490 | 100,525,550 | 1.26% |
| 2023-10-26 | 3.12 | 3.17 | 3.10 | 3.17 | 2.97 | qfq | 25,838,802 | 81,233,232 | 1.28% |
| 2023-10-25 | 3.12 | 3.16 | 3.11 | 3.13 | 2.94 | qfq | 26,783,582 | 84,133,312 | 0.97% |
| 2023-10-24 | 3.07 | 3.12 | 3.06 | 3.10 | 2.91 | qfq | 26,542,946 | 82,041,679 | 0.98% |
| 2023-10-23 | 3.16 | 3.17 | 3.05 | 3.07 | 2.88 | qfq | 29,527,880 | 91,617,015 | -2.85% |
| 2023-10-20 | 3.12 | 3.19 | 3.10 | 3.16 | 2.96 | qfq | 37,072,794 | 117,194,342 | 0.96% |
| 2023-10-19 | 3.20 | 3.21 | 3.12 | 3.13 | 2.94 | qfq | 36,697,020 | 116,337,324 | -2.80% |
| 2023-10-18 | 3.30 | 3.31 | 3.21 | 3.22 | 3.02 | qfq | 28,060,008 | 91,245,937 | -2.42% |
| 2023-10-17 | 3.27 | 3.34 | 3.27 | 3.30 | 3.10 | qfq | 31,578,448 | 104,374,702 | 0.92% |
| 2023-10-16 | 3.26 | 3.28 | 3.25 | 3.27 | 3.07 | qfq | 18,366,948 | 59,976,205 | 0.31% |
| 2023-10-13 | 3.29 | 3.29 | 3.26 | 3.26 | 3.06 | qfq | 15,371,348 | 50,327,403 | -0.91% |
| 2023-10-12 | 3.26 | 3.30 | 3.26 | 3.29 | 3.09 | qfq | 25,755,314 | 84,607,409 | 1.23% |
| 2023-10-11 | 3.26 | 3.29 | 3.25 | 3.25 | 3.05 | qfq | 19,722,991 | 64,520,931 | -0.31% |
| 2023-10-10 | 3.26 | 3.28 | 3.25 | 3.26 | 3.06 | qfq | 16,585,464 | 54,142,132 | 0.00% |
| 2023-10-09 | 3.27 | 3.28 | 3.24 | 3.26 | 3.06 | qfq | 17,554,402 | 57,104,230 | -0.31% |
| 2023-09-28 | 3.26 | 3.29 | 3.26 | 3.27 | 3.07 | qfq | 22,276,996 | 72,985,879 | 0.31% |
| 2023-09-27 | 3.24 | 3.28 | 3.23 | 3.26 | 3.06 | qfq | 26,618,509 | 86,826,473 | 0.62% |
| 2023-09-26 | 3.25 | 3.26 | 3.22 | 3.24 | 3.04 | qfq | 17,198,340 | 55,678,841 | -0.31% |
| 2023-09-25 | 3.26 | 3.27 | 3.24 | 3.25 | 3.05 | qfq | 17,757,861 | 57,738,461 | -0.31% |
| 2023-09-22 | 3.23 | 3.27 | 3.22 | 3.26 | 3.06 | qfq | 24,070,462 | 78,138,306 | 0.62% |
| 2023-09-21 | 3.26 | 3.29 | 3.23 | 3.24 | 3.04 | qfq | 21,445,260 | 69,839,675 | -0.61% |
| 2023-09-20 | 3.31 | 3.31 | 3.26 | 3.26 | 3.06 | qfq | 19,004,666 | 62,326,507 | -1.21% |
| 2023-09-19 | 3.32 | 3.33 | 3.30 | 3.30 | 3.10 | qfq | 17,819,763 | 59,001,114 | -0.60% |
| 2023-09-18 | 3.30 | 3.32 | 3.28 | 3.32 | 3.11 | qfq | 22,090,757 | 73,028,500 | 0.61% |
| 2023-09-15 | 3.32 | 3.33 | 3.29 | 3.30 | 3.10 | qfq | 19,895,634 | 65,849,637 | -0.60% |
| 2023-09-14 | 3.32 | 3.33 | 3.30 | 3.32 | 3.11 | qfq | 19,335,610 | 64,123,909 | 0.30% |
| 2023-09-13 | 3.34 | 3.35 | 3.30 | 3.31 | 3.10 | qfq | 18,804,989 | 62,439,797 | -0.90% |
| 2023-09-12 | 3.34 | 3.35 | 3.33 | 3.34 | 3.13 | qfq | 14,458,860 | 48,322,221 | 0.00% |
| 2023-09-11 | 3.32 | 3.35 | 3.31 | 3.34 | 3.13 | qfq | 19,335,106 | 64,421,888 | 0.91% |
| 2023-09-08 | 3.31 | 3.33 | 3.30 | 3.31 | 3.10 | qfq | 14,167,160 | 46,989,057 | 0.00% |
| 2023-09-07 | 3.36 | 3.37 | 3.31 | 3.31 | 3.10 | qfq | 21,317,122 | 71,052,218 | -1.78% |
| 2023-09-06 | 3.38 | 3.39 | 3.36 | 3.37 | 3.16 | qfq | 17,382,117 | 58,584,382 | -0.59% |
| 2023-09-05 | 3.39 | 3.40 | 3.36 | 3.39 | 3.18 | qfq | 24,694,068 | 83,571,821 | 0.00% |
| 2023-09-04 | 3.34 | 3.39 | 3.34 | 3.39 | 3.18 | qfq | 26,899,835 | 90,649,075 | 1.80% |
| 2023-09-01 | 3.36 | 3.36 | 3.33 | 3.33 | 3.12 | qfq | 13,567,296 | 45,277,915 | -0.89% |
| 2023-08-31 | 3.32 | 3.36 | 3.32 | 3.36 | 3.15 | qfq | 25,052,606 | 83,657,661 | 0.90% |
| 2023-08-30 | 3.35 | 3.39 | 3.32 | 3.33 | 3.12 | qfq | 25,792,314 | 86,436,463 | -0.89% |
| 2023-08-29 | 3.29 | 3.36 | 3.27 | 3.36 | 3.15 | qfq | 31,329,104 | 104,554,414 | 2.13% |
| 2023-08-28 | 3.41 | 3.43 | 3.29 | 3.29 | 3.09 | qfq | 41,229,548 | 138,158,339 | 0.61% |
| 2023-08-25 | 3.25 | 3.32 | 3.23 | 3.27 | 3.07 | qfq | 32,230,974 | 105,811,966 | 0.00% |
| 2023-08-24 | 3.32 | 3.34 | 3.25 | 3.27 | 3.07 | qfq | 36,975,005 | 121,365,060 | -1.80% |
| 2023-08-23 | 3.37 | 3.38 | 3.33 | 3.33 | 3.12 | qfq | 25,418,762 | 85,030,024 | -1.48% |
| 2023-08-22 | 3.43 | 3.44 | 3.34 | 3.38 | 3.17 | qfq | 34,315,640 | 116,338,203 | -1.46% |
| 2023-08-21 | 3.49 | 3.50 | 3.42 | 3.43 | 3.22 | qfq | 23,738,120 | 82,139,052 | -1.72% |
| 2023-08-18 | 3.51 | 3.53 | 3.48 | 3.49 | 3.27 | qfq | 18,955,374 | 66,438,658 | -0.57% |
| 2023-08-17 | 3.51 | 3.52 | 3.48 | 3.51 | 3.29 | qfq | 19,530,484 | 68,409,690 | -0.28% |
| 2023-08-16 | 3.52 | 3.53 | 3.51 | 3.52 | 3.30 | qfq | 13,697,033 | 48,214,352 | 0.00% |
| 2023-08-15 | 3.53 | 3.54 | 3.51 | 3.52 | 3.30 | qfq | 18,435,592 | 64,991,123 | -0.28% |
| 2023-08-14 | 3.55 | 3.55 | 3.51 | 3.53 | 3.31 | qfq | 22,942,510 | 80,924,630 | -0.84% |
| 2023-08-11 | 3.60 | 3.60 | 3.55 | 3.56 | 3.34 | qfq | 25,301,310 | 90,249,339 | -1.11% |
| 2023-08-10 | 3.59 | 3.61 | 3.58 | 3.60 | 3.38 | qfq | 16,088,966 | 57,835,855 | 0.28% |
| 2023-08-09 | 3.62 | 3.63 | 3.58 | 3.59 | 3.37 | qfq | 27,754,850 | 99,820,193 | -0.83% |
| 2023-08-08 | 3.63 | 3.65 | 3.62 | 3.62 | 3.40 | qfq | 18,402,917 | 66,781,996 | -0.55% |
| 2023-08-07 | 3.65 | 3.65 | 3.62 | 3.64 | 3.41 | qfq | 22,565,005 | 82,059,738 | -0.55% |
| 2023-08-04 | 3.68 | 3.69 | 3.65 | 3.66 | 3.43 | qfq | 31,839,885 | 116,724,171 | 0.00% |
| 2023-08-03 | 3.65 | 3.67 | 3.64 | 3.66 | 3.43 | qfq | 27,379,302 | 100,148,579 | 0.00% |
| 2023-08-02 | 3.67 | 3.67 | 3.64 | 3.66 | 3.43 | qfq | 27,112,154 | 99,037,395 | -0.54% |
| 2023-08-01 | 3.66 | 3.68 | 3.64 | 3.68 | 3.45 | qfq | 39,046,024 | 143,032,876 | 0.55% |
| 2023-07-31 | 3.61 | 3.66 | 3.61 | 3.66 | 3.43 | qfq | 43,152,612 | 157,344,524 | 1.10% |
| 2023-07-28 | 3.59 | 3.63 | 3.56 | 3.62 | 3.40 | qfq | 38,665,985 | 139,330,490 | 0.84% |
| 2023-07-27 | 3.59 | 3.62 | 3.59 | 3.59 | 3.37 | qfq | 22,628,926 | 81,512,358 | 0.00% |
| 2023-07-26 | 3.58 | 3.60 | 3.57 | 3.59 | 3.37 | qfq | 19,908,491 | 71,352,356 | 0.28% |
| 2023-07-25 | 3.56 | 3.59 | 3.56 | 3.58 | 3.36 | qfq | 25,256,190 | 90,397,606 | 0.85% |
| 2023-07-24 | 3.61 | 3.62 | 3.54 | 3.55 | 3.33 | qfq | 35,039,891 | 125,236,488 | -1.66% |
| 2023-07-21 | 3.61 | 3.62 | 3.60 | 3.61 | 3.39 | qfq | 17,395,938 | 62,801,093 | 0.00% |
| 2023-07-20 | 3.63 | 3.64 | 3.61 | 3.61 | 3.39 | qfq | 19,622,953 | 71,021,729 | -0.55% |
| 2023-07-19 | 3.62 | 3.64 | 3.62 | 3.63 | 3.40 | qfq | 18,991,064 | 68,940,213 | 0.28% |
| 2023-07-18 | 3.63 | 3.64 | 3.61 | 3.62 | 3.40 | qfq | 18,233,689 | 66,003,785 | -0.28% |
| 2023-07-17 | 3.63 | 3.65 | 3.62 | 3.63 | 3.40 | qfq | 22,248,103 | 80,817,020 | 0.00% |