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
宁波港601018.SH
最近收盘价3.422026-07-17
最近交易日2026-07-17
成交量（股）112,456,300
成交额（元）384,485,251
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.108 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.091 | — | — | — | 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 | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 112,456,300 | 384,485,251 | 1.48% |
| 2026-07-16 | 3.39 | 3.42 | 3.34 | 3.37 | 3.37 | qfq | 52,619,500 | 177,319,141 | -0.88% |
| 2026-07-15 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 60,302,000 | 204,134,916 | 1.49% |
| 2026-07-14 | 3.29 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 62,549,601 | 208,300,782 | 1.52% |
| 2026-07-13 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 50,741,201 | 167,361,359 | 0.61% |
| 2026-07-10 | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 48,345,603 | 158,282,170 | 0.61% |
| 2026-07-09 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 40,665,201 | 132,905,241 | -1.21% |
| 2026-07-08 | 3.27 | 3.33 | 3.25 | 3.30 | 3.30 | qfq | 47,093,400 | 155,446,201 | 0.61% |
| 2026-07-07 | 3.32 | 3.33 | 3.25 | 3.28 | 3.28 | qfq | 44,655,812 | 146,323,241 | -1.50% |
| 2026-07-06 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | qfq | 53,484,244 | 176,897,297 | 1.52% |
| 2026-07-03 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 59,468,611 | 195,287,184 | 1.23% |
| 2026-07-02 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | qfq | 62,887,757 | 202,945,856 | 1.25% |
| 2026-07-01 | 3.15 | 3.23 | 3.14 | 3.20 | 3.20 | qfq | 63,136,600 | 201,548,345 | 1.59% |
| 2026-06-30 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 50,144,067 | 158,037,517 | -1.56% |
| 2026-06-29 | 3.15 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 59,549,815 | 187,929,826 | 0.95% |
| 2026-06-26 | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 46,251,401 | 146,695,216 | -0.94% |
| 2026-06-25 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | qfq | 47,550,426 | 152,132,737 | 0.00% |
| 2026-06-24 | 3.29 | 3.33 | 3.19 | 3.20 | 3.20 | qfq | 84,386,949 | 273,054,196 | -3.03% |
| 2026-06-23 | 3.27 | 3.35 | 3.26 | 3.30 | 3.30 | qfq | 53,389,476 | 176,818,522 | 0.61% |
| 2026-06-22 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 49,381,800 | 160,334,878 | 0.61% |
| 2026-06-18 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | qfq | 59,019,208 | 193,764,567 | -2.40% |
| 2026-06-17 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | qfq | 43,131,254 | 143,445,299 | 0.60% |
| 2026-06-16 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 58,125,801 | 193,762,042 | -2.35% |
| 2026-06-15 | 3.40 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 67,679,100 | 231,461,793 | 0.59% |
| 2026-06-12 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | qfq | 67,585,800 | 227,015,865 | 1.81% |
| 2026-06-11 | 3.33 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 40,511,600 | 134,108,846 | -0.60% |
| 2026-06-10 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | qfq | 48,875,010 | 162,392,097 | 1.21% |
| 2026-06-09 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | qfq | 46,513,800 | 153,417,172 | 0.30% |
| 2026-06-08 | 3.37 | 3.38 | 3.28 | 3.29 | 3.29 | qfq | 86,143,900 | 286,082,437 | -3.24% |
| 2026-06-05 | 3.39 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 56,632,600 | 193,429,674 | 0.29% |
| 2026-06-04 | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 67,447,315 | 230,366,155 | -1.74% |
| 2026-06-03 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 70,145,017 | 241,128,836 | -0.58% |
| 2026-06-02 | 3.50 | 3.53 | 3.43 | 3.47 | 3.47 | qfq | 73,570,714 | 255,912,892 | -1.14% |
| 2026-06-01 | 3.47 | 3.53 | 3.42 | 3.51 | 3.51 | qfq | 91,578,800 | 318,290,929 | 0.86% |
| 2026-05-29 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 77,425,162 | 267,817,910 | 1.46% |
| 2026-05-28 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 60,365,500 | 208,216,794 | -0.29% |
| 2026-05-27 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 53,723,373 | 185,369,498 | -1.71% |
| 2026-05-26 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 76,870,957 | 269,265,362 | -1.96% |
| 2026-05-25 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 51,049,834 | 181,950,092 | -1.11% |
| 2026-05-22 | 3.62 | 3.63 | 3.59 | 3.61 | 3.52 | qfq | 47,579,641 | 171,685,030 | -0.28% |
| 2026-05-21 | 3.65 | 3.72 | 3.61 | 3.62 | 3.53 | qfq | 57,922,002 | 212,393,655 | -0.55% |
| 2026-05-20 | 3.68 | 3.69 | 3.63 | 3.64 | 3.55 | qfq | 33,820,544 | 123,488,357 | -1.09% |
| 2026-05-19 | 3.60 | 3.69 | 3.60 | 3.68 | 3.59 | qfq | 55,688,893 | 203,861,455 | 1.94% |
| 2026-05-18 | 3.65 | 3.66 | 3.57 | 3.61 | 3.52 | qfq | 72,105,853 | 260,034,015 | -1.37% |
| 2026-05-15 | 3.73 | 3.74 | 3.64 | 3.66 | 3.57 | qfq | 85,089,806 | 312,512,508 | -1.88% |
| 2026-05-14 | 3.79 | 3.82 | 3.73 | 3.73 | 3.64 | qfq | 64,244,003 | 242,720,029 | -1.58% |
| 2026-05-13 | 3.75 | 3.79 | 3.73 | 3.79 | 3.70 | qfq | 55,816,864 | 210,085,617 | 1.07% |
| 2026-05-12 | 3.75 | 3.79 | 3.73 | 3.75 | 3.66 | qfq | 69,851,476 | 263,021,732 | 0.00% |
| 2026-05-11 | 3.75 | 3.76 | 3.71 | 3.75 | 3.66 | qfq | 60,144,322 | 224,230,203 | -0.27% |
| 2026-05-08 | 3.73 | 3.78 | 3.72 | 3.76 | 3.67 | qfq | 75,861,924 | 284,844,147 | 0.80% |
| 2026-05-07 | 3.72 | 3.74 | 3.71 | 3.73 | 3.64 | qfq | 59,040,416 | 219,851,958 | 0.27% |
| 2026-05-06 | 3.70 | 3.72 | 3.68 | 3.72 | 3.63 | qfq | 73,932,924 | 273,875,495 | 0.54% |
| 2026-04-30 | 3.78 | 3.79 | 3.69 | 3.70 | 3.61 | qfq | 87,334,978 | 324,485,626 | -2.37% |
| 2026-04-29 | 3.84 | 3.84 | 3.74 | 3.79 | 3.70 | qfq | 62,060,401 | 234,595,406 | -1.56% |
| 2026-04-28 | 3.79 | 3.86 | 3.79 | 3.85 | 3.75 | qfq | 57,625,851 | 220,185,044 | 1.32% |
| 2026-04-27 | 3.84 | 3.88 | 3.79 | 3.80 | 3.71 | qfq | 56,141,951 | 215,136,292 | -0.78% |
| 2026-04-24 | 3.83 | 3.85 | 3.80 | 3.83 | 3.73 | qfq | 32,410,646 | 123,969,668 | 0.00% |
| 2026-04-23 | 3.83 | 3.85 | 3.81 | 3.83 | 3.73 | qfq | 38,596,200 | 147,862,043 | 0.00% |
| 2026-04-22 | 3.84 | 3.87 | 3.82 | 3.83 | 3.73 | qfq | 28,247,613 | 108,372,609 | -0.52% |
| 2026-04-21 | 3.84 | 3.89 | 3.82 | 3.85 | 3.75 | qfq | 37,047,715 | 142,955,445 | 0.26% |
| 2026-04-20 | 3.83 | 3.85 | 3.81 | 3.84 | 3.74 | qfq | 33,569,300 | 128,665,185 | 0.00% |
| 2026-04-17 | 3.89 | 3.90 | 3.83 | 3.84 | 3.74 | qfq | 37,116,011 | 142,901,361 | -1.29% |
| 2026-04-16 | 3.90 | 3.91 | 3.84 | 3.89 | 3.79 | qfq | 34,753,503 | 134,632,883 | -0.51% |
| 2026-04-15 | 3.87 | 3.94 | 3.86 | 3.91 | 3.81 | qfq | 37,676,401 | 147,143,915 | 1.30% |
| 2026-04-14 | 3.90 | 3.90 | 3.84 | 3.86 | 3.76 | qfq | 34,696,000 | 133,971,368 | -1.03% |
| 2026-04-13 | 3.88 | 3.90 | 3.83 | 3.90 | 3.80 | qfq | 44,496,600 | 172,200,446 | 0.00% |
| 2026-04-10 | 3.93 | 3.95 | 3.90 | 3.90 | 3.80 | qfq | 32,767,183 | 128,517,326 | -0.51% |
| 2026-04-09 | 3.99 | 4.02 | 3.91 | 3.92 | 3.82 | qfq | 40,829,203 | 161,609,217 | -1.75% |
| 2026-04-08 | 3.98 | 4.02 | 3.95 | 3.99 | 3.89 | qfq | 47,212,431 | 187,763,338 | 1.27% |
| 2026-04-07 | 4.00 | 4.00 | 3.92 | 3.94 | 3.84 | qfq | 41,732,604 | 164,751,597 | -1.25% |
| 2026-04-03 | 4.08 | 4.09 | 3.99 | 3.99 | 3.89 | qfq | 38,308,700 | 153,983,476 | -2.21% |
| 2026-04-02 | 4.08 | 4.10 | 4.03 | 4.08 | 3.98 | qfq | 48,924,101 | 199,163,122 | 0.49% |
| 2026-04-01 | 4.12 | 4.16 | 4.02 | 4.06 | 3.96 | qfq | 53,585,539 | 218,161,823 | -0.73% |
| 2026-03-31 | 4.13 | 4.21 | 4.08 | 4.09 | 3.99 | qfq | 39,215,200 | 161,703,767 | -0.73% |
| 2026-03-30 | 4.08 | 4.14 | 4.07 | 4.12 | 4.02 | qfq | 43,408,600 | 178,200,190 | 0.00% |
| 2026-03-27 | 4.16 | 4.18 | 4.08 | 4.12 | 4.02 | qfq | 47,490,855 | 195,847,120 | -1.20% |
| 2026-03-26 | 4.12 | 4.21 | 4.12 | 4.17 | 4.07 | qfq | 44,250,826 | 184,949,912 | 0.72% |
| 2026-03-25 | 4.07 | 4.17 | 4.03 | 4.14 | 4.04 | qfq | 51,339,710 | 210,997,494 | 1.97% |
| 2026-03-24 | 3.97 | 4.09 | 3.96 | 4.06 | 3.96 | qfq | 63,228,210 | 255,262,906 | 2.78% |
| 2026-03-23 | 4.07 | 4.08 | 3.92 | 3.95 | 3.85 | qfq | 75,357,714 | 301,078,917 | -4.13% |
| 2026-03-20 | 4.14 | 4.20 | 4.11 | 4.12 | 4.02 | qfq | 35,555,136 | 147,723,572 | -1.20% |
| 2026-03-19 | 4.16 | 4.21 | 4.14 | 4.17 | 4.07 | qfq | 52,421,818 | 219,160,171 | 0.24% |
| 2026-03-18 | 4.12 | 4.18 | 4.08 | 4.16 | 4.06 | qfq | 44,244,537 | 182,659,202 | 0.48% |
| 2026-03-17 | 4.22 | 4.24 | 4.12 | 4.14 | 4.04 | qfq | 55,946,427 | 233,334,029 | -2.36% |
| 2026-03-16 | 4.22 | 4.28 | 4.21 | 4.24 | 4.13 | qfq | 52,756,827 | 223,870,429 | 0.71% |
| 2026-03-13 | 4.29 | 4.30 | 4.20 | 4.21 | 4.11 | qfq | 54,047,875 | 228,780,642 | -2.32% |
| 2026-03-12 | 4.28 | 4.33 | 4.26 | 4.31 | 4.20 | qfq | 44,231,302 | 190,576,806 | 0.70% |
| 2026-03-11 | 4.31 | 4.33 | 4.23 | 4.28 | 4.17 | qfq | 46,986,088 | 200,347,205 | -0.47% |
| 2026-03-10 | 4.22 | 4.31 | 4.21 | 4.30 | 4.19 | qfq | 57,349,972 | 244,899,607 | 1.18% |
| 2026-03-09 | 4.23 | 4.35 | 4.22 | 4.25 | 4.14 | qfq | 72,046,982 | 308,581,514 | 0.00% |
| 2026-03-06 | 4.23 | 4.27 | 4.14 | 4.25 | 4.14 | qfq | 61,516,282 | 259,521,545 | 0.00% |
| 2026-03-05 | 4.25 | 4.28 | 4.19 | 4.25 | 4.14 | qfq | 70,103,452 | 296,790,386 | 1.19% |
| 2026-03-04 | 4.17 | 4.25 | 4.02 | 4.20 | 4.10 | qfq | 126,465,318 | 527,138,077 | -0.47% |
| 2026-03-03 | 4.25 | 4.31 | 4.19 | 4.22 | 4.11 | qfq | 109,075,400 | 463,754,012 | -1.17% |
| 2026-03-02 | 4.30 | 4.32 | 4.15 | 4.27 | 4.16 | qfq | 103,611,335 | 439,622,728 | 0.00% |
| 2026-02-27 | 4.13 | 4.30 | 4.13 | 4.27 | 4.16 | qfq | 100,525,550 | 427,627,543 | 3.39% |
| 2026-02-26 | 4.13 | 4.15 | 4.08 | 4.13 | 4.03 | qfq | 48,361,300 | 198,926,335 | 0.00% |
| 2026-02-25 | 4.12 | 4.21 | 4.11 | 4.13 | 4.03 | qfq | 69,933,237 | 290,188,046 | 0.49% |
| 2026-02-24 | 4.08 | 4.16 | 4.07 | 4.11 | 4.01 | qfq | 72,711,585 | 299,541,553 | 1.48% |
| 2026-02-13 | 4.12 | 4.12 | 4.03 | 4.05 | 3.95 | qfq | 64,706,530 | 263,132,545 | -1.70% |
| 2026-02-12 | 4.17 | 4.17 | 4.10 | 4.12 | 4.02 | qfq | 49,806,657 | 205,644,406 | -0.72% |
| 2026-02-11 | 4.14 | 4.18 | 4.11 | 4.15 | 4.05 | qfq | 44,028,600 | 182,556,447 | 0.24% |
| 2026-02-10 | 4.11 | 4.15 | 4.06 | 4.14 | 4.04 | qfq | 60,636,708 | 250,044,638 | 0.73% |
| 2026-02-09 | 4.11 | 4.14 | 4.07 | 4.11 | 4.01 | qfq | 63,395,500 | 260,499,132 | 0.24% |
| 2026-02-06 | 4.06 | 4.15 | 4.04 | 4.10 | 4.00 | qfq | 77,832,685 | 318,882,874 | 0.49% |
| 2026-02-05 | 4.10 | 4.14 | 4.04 | 4.08 | 3.98 | qfq | 71,740,256 | 292,588,466 | -0.49% |
| 2026-02-04 | 3.97 | 4.16 | 3.97 | 4.10 | 4.00 | qfq | 139,604,270 | 571,933,627 | 3.02% |
| 2026-02-03 | 3.94 | 4.01 | 3.92 | 3.98 | 3.88 | qfq | 103,668,685 | 411,037,887 | 1.02% |
| 2026-02-02 | 3.91 | 4.04 | 3.91 | 3.94 | 3.84 | qfq | 148,777,404 | 592,392,889 | 0.77% |
| 2026-01-30 | 3.87 | 3.94 | 3.86 | 3.91 | 3.81 | qfq | 87,946,736 | 343,182,116 | 0.77% |
| 2026-01-29 | 3.83 | 3.89 | 3.81 | 3.88 | 3.78 | qfq | 98,581,954 | 379,996,697 | 1.31% |
| 2026-01-28 | 3.77 | 3.86 | 3.77 | 3.83 | 3.73 | qfq | 120,509,585 | 461,568,750 | 1.86% |
| 2026-01-27 | 3.78 | 3.82 | 3.75 | 3.76 | 3.67 | qfq | 82,374,833 | 311,279,552 | -0.53% |
| 2026-01-26 | 3.69 | 3.80 | 3.68 | 3.78 | 3.69 | qfq | 160,785,166 | 603,660,007 | 2.72% |
| 2026-01-23 | 3.69 | 3.70 | 3.67 | 3.68 | 3.59 | qfq | 53,522,407 | 197,122,058 | -0.54% |
| 2026-01-22 | 3.68 | 3.71 | 3.67 | 3.70 | 3.61 | qfq | 49,705,685 | 183,478,856 | 0.27% |
| 2026-01-21 | 3.69 | 3.71 | 3.66 | 3.69 | 3.60 | qfq | 77,461,693 | 285,147,791 | 0.00% |
| 2026-01-20 | 3.64 | 3.70 | 3.63 | 3.69 | 3.60 | qfq | 83,484,395 | 306,390,505 | 1.37% |
| 2026-01-19 | 3.62 | 3.65 | 3.62 | 3.64 | 3.55 | qfq | 38,476,570 | 139,842,866 | 0.28% |
| 2026-01-16 | 3.65 | 3.66 | 3.62 | 3.63 | 3.54 | qfq | 52,802,980 | 191,967,052 | -0.55% |
| 2026-01-15 | 3.65 | 3.67 | 3.64 | 3.65 | 3.56 | qfq | 36,267,660 | 132,418,715 | 0.00% |
| 2026-01-14 | 3.68 | 3.69 | 3.65 | 3.65 | 3.56 | qfq | 61,397,028 | 225,416,016 | -0.82% |
| 2026-01-13 | 3.70 | 3.70 | 3.67 | 3.68 | 3.59 | qfq | 48,993,485 | 180,625,473 | -0.27% |
| 2026-01-12 | 3.68 | 3.70 | 3.66 | 3.69 | 3.60 | qfq | 55,143,837 | 202,863,011 | 0.27% |
| 2026-01-09 | 3.67 | 3.69 | 3.66 | 3.68 | 3.59 | qfq | 45,618,544 | 167,780,789 | 0.55% |
| 2026-01-08 | 3.66 | 3.67 | 3.65 | 3.66 | 3.57 | qfq | 31,522,501 | 115,374,737 | 0.00% |
| 2026-01-07 | 3.68 | 3.69 | 3.66 | 3.66 | 3.57 | qfq | 38,402,000 | 140,901,726 | -0.27% |
| 2026-01-06 | 3.66 | 3.68 | 3.65 | 3.67 | 3.58 | qfq | 46,918,950 | 172,093,214 | 0.55% |
| 2026-01-05 | 3.64 | 3.66 | 3.63 | 3.65 | 3.56 | qfq | 51,594,900 | 188,183,941 | 0.55% |
| 2025-12-31 | 3.63 | 3.65 | 3.62 | 3.63 | 3.54 | qfq | 32,621,634 | 118,586,922 | 0.00% |
| 2025-12-30 | 3.65 | 3.65 | 3.62 | 3.63 | 3.54 | qfq | 49,808,501 | 180,850,382 | -0.55% |
| 2025-12-29 | 3.67 | 3.68 | 3.64 | 3.65 | 3.56 | qfq | 49,239,854 | 180,296,681 | -0.54% |
| 2025-12-26 | 3.68 | 3.70 | 3.66 | 3.67 | 3.58 | qfq | 41,515,800 | 152,531,471 | -0.54% |
| 2025-12-25 | 3.68 | 3.70 | 3.68 | 3.69 | 3.60 | qfq | 38,175,400 | 140,841,875 | 0.54% |
| 2025-12-24 | 3.69 | 3.70 | 3.66 | 3.67 | 3.58 | qfq | 43,428,260 | 159,679,142 | -0.54% |
| 2025-12-23 | 3.70 | 3.72 | 3.68 | 3.69 | 3.60 | qfq | 35,780,500 | 132,331,457 | -0.27% |
| 2025-12-22 | 3.71 | 3.72 | 3.69 | 3.70 | 3.61 | qfq | 42,766,101 | 158,419,073 | -0.27% |
| 2025-12-19 | 3.72 | 3.73 | 3.69 | 3.71 | 3.62 | qfq | 43,602,501 | 161,554,206 | -0.54% |
| 2025-12-18 | 3.71 | 3.74 | 3.70 | 3.73 | 3.64 | qfq | 40,498,315 | 150,826,080 | 0.27% |
| 2025-12-17 | 3.69 | 3.73 | 3.67 | 3.72 | 3.63 | qfq | 58,009,922 | 215,282,940 | 0.81% |
| 2025-12-16 | 3.68 | 3.70 | 3.66 | 3.69 | 3.60 | qfq | 53,549,798 | 197,119,471 | 0.00% |
| 2025-12-15 | 3.65 | 3.72 | 3.62 | 3.69 | 3.60 | qfq | 93,124,084 | 342,818,784 | 1.10% |
| 2025-12-12 | 3.70 | 3.71 | 3.65 | 3.65 | 3.56 | qfq | 217,532,020 | 798,618,277 | -1.35% |
| 2025-12-11 | 3.72 | 3.75 | 3.69 | 3.70 | 3.61 | qfq | 73,152,157 | 271,876,235 | -0.80% |
| 2025-12-10 | 3.69 | 3.76 | 3.67 | 3.73 | 3.64 | qfq | 97,205,300 | 362,042,989 | 1.08% |
| 2025-12-09 | 3.69 | 3.71 | 3.65 | 3.69 | 3.60 | qfq | 66,089,600 | 243,161,780 | -0.27% |
| 2025-12-08 | 3.72 | 3.73 | 3.68 | 3.70 | 3.61 | qfq | 61,709,410 | 228,164,077 | -0.27% |
| 2025-12-05 | 3.76 | 3.77 | 3.70 | 3.71 | 3.62 | qfq | 60,433,800 | 224,803,763 | -1.33% |
| 2025-12-04 | 3.79 | 3.81 | 3.75 | 3.76 | 3.67 | qfq | 41,521,285 | 156,937,142 | -1.05% |
| 2025-12-03 | 3.80 | 3.82 | 3.79 | 3.80 | 3.71 | qfq | 51,699,095 | 196,795,649 | 0.00% |
| 2025-12-02 | 3.77 | 3.82 | 3.76 | 3.80 | 3.71 | qfq | 60,542,423 | 230,036,690 | 0.53% |
| 2025-12-01 | 3.81 | 3.85 | 3.75 | 3.78 | 3.69 | qfq | 109,093,561 | 414,209,996 | 0.80% |
| 2025-11-28 | 3.70 | 3.75 | 3.68 | 3.75 | 3.66 | qfq | 50,908,538 | 189,673,143 | 1.35% |
| 2025-11-27 | 3.67 | 3.71 | 3.65 | 3.70 | 3.61 | qfq | 38,876,801 | 143,495,998 | 0.82% |
| 2025-11-26 | 3.65 | 3.70 | 3.65 | 3.67 | 3.58 | qfq | 45,492,400 | 167,167,144 | 0.55% |
| 2025-11-25 | 3.66 | 3.67 | 3.64 | 3.65 | 3.56 | qfq | 56,643,842 | 207,105,480 | -0.27% |
| 2025-11-24 | 3.68 | 3.70 | 3.65 | 3.66 | 3.57 | qfq | 51,556,621 | 189,241,425 | -0.54% |
| 2025-11-21 | 3.76 | 3.76 | 3.67 | 3.68 | 3.59 | qfq | 52,768,849 | 195,743,865 | -2.39% |
| 2025-11-20 | 3.81 | 3.81 | 3.76 | 3.77 | 3.68 | qfq | 36,200,543 | 137,019,389 | -0.79% |
| 2025-11-19 | 3.79 | 3.81 | 3.77 | 3.80 | 3.71 | qfq | 47,744,600 | 180,996,116 | 0.53% |
| 2025-11-18 | 3.85 | 3.86 | 3.77 | 3.78 | 3.69 | qfq | 55,832,100 | 212,638,153 | -2.07% |
| 2025-11-17 | 3.86 | 3.87 | 3.81 | 3.86 | 3.76 | qfq | 48,703,963 | 187,156,142 | -0.26% |
| 2025-11-14 | 3.84 | 3.90 | 3.83 | 3.87 | 3.77 | qfq | 79,069,177 | 306,031,592 | 0.78% |
| 2025-11-13 | 3.83 | 3.84 | 3.79 | 3.84 | 3.74 | qfq | 50,513,561 | 192,794,463 | 0.52% |
| 2025-11-12 | 3.83 | 3.84 | 3.80 | 3.82 | 3.72 | qfq | 40,597,900 | 155,200,596 | -0.26% |
| 2025-11-11 | 3.81 | 3.84 | 3.80 | 3.83 | 3.73 | qfq | 42,384,489 | 162,106,148 | 0.26% |
| 2025-11-10 | 3.77 | 3.82 | 3.75 | 3.82 | 3.72 | qfq | 49,735,238 | 188,463,973 | 1.33% |
| 2025-11-07 | 3.77 | 3.79 | 3.76 | 3.77 | 3.68 | qfq | 33,461,515 | 126,388,419 | 0.00% |
| 2025-11-06 | 3.78 | 3.79 | 3.76 | 3.77 | 3.68 | qfq | 36,545,429 | 137,847,279 | -0.26% |
| 2025-11-05 | 3.75 | 3.80 | 3.72 | 3.78 | 3.69 | qfq | 47,672,894 | 179,672,333 | 0.53% |
| 2025-11-04 | 3.78 | 3.80 | 3.74 | 3.76 | 3.67 | qfq | 49,232,176 | 185,755,353 | -0.53% |
| 2025-11-03 | 3.75 | 3.78 | 3.74 | 3.78 | 3.69 | qfq | 58,353,166 | 219,816,085 | 0.53% |
| 2025-10-31 | 3.83 | 3.84 | 3.74 | 3.76 | 3.67 | qfq | 90,513,500 | 341,162,790 | -1.31% |
| 2025-10-30 | 3.80 | 3.86 | 3.80 | 3.81 | 3.72 | qfq | 87,730,532 | 335,979,227 | -0.52% |
| 2025-10-29 | 3.84 | 3.84 | 3.78 | 3.83 | 3.73 | qfq | 54,906,196 | 209,184,036 | 0.00% |
| 2025-10-28 | 3.83 | 3.86 | 3.81 | 3.83 | 3.73 | qfq | 61,699,701 | 236,543,734 | -0.26% |
| 2025-10-27 | 3.81 | 3.87 | 3.78 | 3.84 | 3.74 | qfq | 69,533,700 | 265,966,832 | 0.79% |
| 2025-10-24 | 3.84 | 3.85 | 3.79 | 3.81 | 3.72 | qfq | 57,503,300 | 219,514,672 | -1.55% |
| 2025-10-23 | 3.83 | 3.88 | 3.82 | 3.87 | 3.74 | qfq | 71,837,600 | 276,814,740 | 1.04% |
| 2025-10-22 | 3.84 | 3.86 | 3.82 | 3.83 | 3.71 | qfq | 59,591,400 | 228,898,223 | -0.26% |
| 2025-10-21 | 3.84 | 3.86 | 3.80 | 3.84 | 3.72 | qfq | 70,316,800 | 269,735,131 | 0.00% |
| 2025-10-20 | 3.79 | 3.84 | 3.76 | 3.84 | 3.72 | qfq | 91,298,324 | 347,937,126 | 1.59% |
| 2025-10-17 | 3.83 | 3.84 | 3.78 | 3.78 | 3.66 | qfq | 81,803,000 | 311,212,751 | -1.56% |
| 2025-10-16 | 3.79 | 3.86 | 3.78 | 3.84 | 3.72 | qfq | 116,463,625 | 444,812,250 | 1.59% |
| 2025-10-15 | 3.82 | 3.83 | 3.75 | 3.78 | 3.66 | qfq | 99,049,355 | 374,417,300 | -0.79% |
| 2025-10-14 | 3.75 | 3.89 | 3.75 | 3.81 | 3.69 | qfq | 181,653,134 | 690,613,781 | 1.60% |
| 2025-10-13 | 3.69 | 3.76 | 3.67 | 3.75 | 3.63 | qfq | 133,416,279 | 496,027,795 | 0.00% |
| 2025-10-10 | 3.67 | 3.76 | 3.67 | 3.75 | 3.63 | qfq | 129,727,073 | 483,811,962 | 1.90% |
| 2025-10-09 | 3.64 | 3.69 | 3.63 | 3.68 | 3.56 | qfq | 88,121,970 | 322,841,928 | 0.82% |
| 2025-09-30 | 3.65 | 3.67 | 3.63 | 3.65 | 3.53 | qfq | 55,465,100 | 202,201,798 | -0.54% |
| 2025-09-29 | 3.63 | 3.67 | 3.59 | 3.67 | 3.55 | qfq | 95,072,547 | 344,983,936 | 1.38% |
| 2025-09-26 | 3.61 | 3.64 | 3.61 | 3.62 | 3.50 | qfq | 72,605,700 | 263,251,911 | 0.00% |
| 2025-09-25 | 3.70 | 3.71 | 3.62 | 3.62 | 3.50 | qfq | 161,368,270 | 588,457,231 | -2.95% |
| 2025-09-24 | 3.75 | 3.80 | 3.69 | 3.73 | 3.61 | qfq | 243,939,297 | 908,895,159 | -2.36% |
| 2025-09-23 | 3.71 | 3.97 | 3.69 | 3.82 | 3.70 | qfq | 359,185,533 | 1,376,355,950 | 3.24% |
| 2025-09-22 | 3.74 | 3.80 | 3.69 | 3.70 | 3.58 | qfq | 220,773,953 | 824,059,661 | 0.54% |
| 2025-09-19 | 3.65 | 3.69 | 3.64 | 3.68 | 3.56 | qfq | 70,729,390 | 259,496,308 | 0.82% |
| 2025-09-18 | 3.72 | 3.72 | 3.63 | 3.65 | 3.53 | qfq | 86,279,510 | 316,723,432 | -1.88% |
| 2025-09-17 | 3.70 | 3.73 | 3.65 | 3.72 | 3.60 | qfq | 104,582,158 | 386,246,932 | 0.27% |
| 2025-09-16 | 3.66 | 3.72 | 3.65 | 3.71 | 3.59 | qfq | 137,529,111 | 508,357,803 | 1.64% |
| 2025-09-15 | 3.64 | 3.70 | 3.63 | 3.65 | 3.53 | qfq | 68,822,174 | 251,672,912 | 0.27% |
| 2025-09-12 | 3.63 | 3.69 | 3.63 | 3.64 | 3.52 | qfq | 123,181,370 | 450,019,532 | 0.28% |
| 2025-09-11 | 3.63 | 3.63 | 3.59 | 3.63 | 3.51 | qfq | 58,369,532 | 210,853,906 | -0.27% |
| 2025-09-10 | 3.62 | 3.64 | 3.60 | 3.64 | 3.52 | qfq | 48,049,196 | 173,849,555 | 0.55% |
| 2025-09-09 | 3.61 | 3.63 | 3.59 | 3.62 | 3.50 | qfq | 58,499,110 | 211,343,620 | 0.28% |
| 2025-09-08 | 3.58 | 3.64 | 3.57 | 3.61 | 3.49 | qfq | 103,280,009 | 373,850,472 | 0.84% |
| 2025-09-05 | 3.60 | 3.61 | 3.55 | 3.58 | 3.46 | qfq | 78,542,632 | 280,742,700 | -0.56% |
| 2025-09-04 | 3.62 | 3.63 | 3.57 | 3.60 | 3.48 | qfq | 81,387,249 | 292,432,495 | -0.55% |
| 2025-09-03 | 3.64 | 3.65 | 3.60 | 3.62 | 3.50 | qfq | 70,980,400 | 257,149,926 | -0.82% |
| 2025-09-02 | 3.64 | 3.67 | 3.62 | 3.65 | 3.53 | qfq | 88,791,055 | 323,882,863 | 0.55% |
| 2025-09-01 | 3.64 | 3.65 | 3.60 | 3.63 | 3.51 | qfq | 63,937,101 | 232,001,362 | 0.00% |
| 2025-08-29 | 3.65 | 3.72 | 3.63 | 3.63 | 3.51 | qfq | 171,362,509 | 630,046,828 | 0.00% |
| 2025-08-28 | 3.65 | 3.67 | 3.57 | 3.63 | 3.51 | qfq | 135,615,679 | 491,527,000 | -0.27% |
| 2025-08-27 | 3.72 | 3.72 | 3.63 | 3.64 | 3.52 | qfq | 121,960,742 | 447,440,357 | -1.89% |
| 2025-08-26 | 3.70 | 3.72 | 3.69 | 3.71 | 3.59 | qfq | 52,742,174 | 195,590,730 | 0.00% |
| 2025-08-25 | 3.69 | 3.75 | 3.68 | 3.71 | 3.59 | qfq | 139,906,174 | 519,353,014 | 0.54% |
| 2025-08-22 | 3.68 | 3.69 | 3.64 | 3.69 | 3.57 | qfq | 72,251,366 | 264,455,890 | 0.27% |
| 2025-08-21 | 3.66 | 3.70 | 3.65 | 3.68 | 3.56 | qfq | 81,953,894 | 301,379,878 | 0.55% |
| 2025-08-20 | 3.64 | 3.67 | 3.62 | 3.66 | 3.54 | qfq | 85,636,383 | 312,397,249 | 0.55% |
| 2025-08-19 | 3.64 | 3.65 | 3.63 | 3.64 | 3.52 | qfq | 40,098,593 | 145,865,327 | 0.00% |
| 2025-08-18 | 3.65 | 3.66 | 3.63 | 3.64 | 3.52 | qfq | 101,300,400 | 369,016,921 | 0.00% |
| 2025-08-15 | 3.64 | 3.66 | 3.63 | 3.64 | 3.52 | qfq | 73,661,254 | 268,294,225 | 0.00% |
| 2025-08-14 | 3.68 | 3.71 | 3.64 | 3.64 | 3.52 | qfq | 59,024,046 | 216,723,944 | -1.09% |
| 2025-08-13 | 3.70 | 3.71 | 3.66 | 3.68 | 3.56 | qfq | 53,616,500 | 197,212,098 | -0.81% |
| 2025-08-12 | 3.68 | 3.74 | 3.68 | 3.71 | 3.59 | qfq | 63,295,499 | 234,840,337 | 0.82% |
| 2025-08-11 | 3.68 | 3.69 | 3.66 | 3.68 | 3.56 | qfq | 31,205,952 | 114,626,315 | 0.27% |
| 2025-08-08 | 3.67 | 3.69 | 3.67 | 3.67 | 3.55 | qfq | 29,385,700 | 108,055,499 | -0.54% |
| 2025-08-07 | 3.65 | 3.70 | 3.63 | 3.69 | 3.57 | qfq | 73,386,600 | 269,209,192 | 1.37% |
| 2025-08-06 | 3.63 | 3.65 | 3.61 | 3.64 | 3.52 | qfq | 38,359,024 | 139,305,380 | 0.00% |
| 2025-08-05 | 3.63 | 3.67 | 3.62 | 3.64 | 3.52 | qfq | 82,947,501 | 301,948,546 | 0.28% |
| 2025-08-04 | 3.63 | 3.64 | 3.62 | 3.63 | 3.51 | qfq | 25,613,500 | 92,991,360 | -0.27% |
| 2025-08-01 | 3.63 | 3.65 | 3.62 | 3.64 | 3.52 | qfq | 26,516,300 | 96,501,779 | 0.28% |
| 2025-07-31 | 3.71 | 3.72 | 3.62 | 3.63 | 3.51 | qfq | 75,800,500 | 277,027,065 | -2.16% |
| 2025-07-30 | 3.73 | 3.76 | 3.70 | 3.71 | 3.59 | qfq | 79,858,627 | 298,116,734 | -0.54% |
| 2025-07-29 | 3.73 | 3.74 | 3.70 | 3.73 | 3.61 | qfq | 38,710,200 | 143,958,259 | 0.27% |
| 2025-07-28 | 3.75 | 3.75 | 3.71 | 3.72 | 3.60 | qfq | 45,065,000 | 167,988,174 | -0.80% |
| 2025-07-25 | 3.78 | 3.80 | 3.73 | 3.75 | 3.63 | qfq | 57,763,200 | 217,311,554 | -0.79% |
| 2025-07-24 | 3.77 | 3.81 | 3.75 | 3.78 | 3.66 | qfq | 80,534,900 | 304,393,733 | 0.53% |
| 2025-07-23 | 3.78 | 3.82 | 3.75 | 3.76 | 3.64 | qfq | 76,191,214 | 288,635,772 | -0.53% |
| 2025-07-22 | 3.74 | 3.78 | 3.72 | 3.78 | 3.66 | qfq | 63,684,315 | 238,887,180 | 1.07% |
| 2025-07-21 | 3.72 | 3.75 | 3.72 | 3.74 | 3.62 | qfq | 49,955,100 | 186,694,607 | 0.54% |
| 2025-07-18 | 3.70 | 3.73 | 3.69 | 3.72 | 3.60 | qfq | 36,721,300 | 136,268,448 | 0.54% |
| 2025-07-17 | 3.70 | 3.70 | 3.67 | 3.70 | 3.58 | qfq | 27,544,500 | 101,565,303 | 0.27% |
| 2025-07-16 | 3.69 | 3.70 | 3.67 | 3.69 | 3.57 | qfq | 26,669,820 | 98,348,342 | 0.27% |
| 2025-07-15 | 3.71 | 3.73 | 3.66 | 3.68 | 3.56 | qfq | 46,709,900 | 172,167,890 | -0.81% |
| 2025-07-14 | 3.69 | 3.74 | 3.68 | 3.71 | 3.59 | qfq | 58,597,699 | 217,885,154 | 0.82% |
| 2025-07-11 | 3.72 | 3.75 | 3.68 | 3.68 | 3.56 | qfq | 95,405,700 | 354,218,166 | -0.81% |
| 2025-07-10 | 3.70 | 3.73 | 3.69 | 3.71 | 3.59 | qfq | 43,282,000 | 160,733,752 | 0.27% |
| 2025-07-09 | 3.71 | 3.73 | 3.69 | 3.70 | 3.58 | qfq | 43,436,100 | 161,265,221 | -0.27% |
| 2025-07-08 | 3.72 | 3.73 | 3.69 | 3.71 | 3.59 | qfq | 34,589,169 | 128,305,773 | -0.27% |
| 2025-07-07 | 3.69 | 3.72 | 3.68 | 3.72 | 3.60 | qfq | 28,181,968 | 104,490,919 | 0.54% |
| 2025-07-04 | 3.69 | 3.72 | 3.68 | 3.70 | 3.58 | qfq | 35,081,534 | 129,930,882 | 0.00% |
| 2025-07-03 | 3.72 | 3.72 | 3.68 | 3.70 | 3.58 | qfq | 26,466,101 | 97,766,201 | -0.54% |
| 2025-07-02 | 3.69 | 3.73 | 3.68 | 3.72 | 3.60 | qfq | 45,944,783 | 170,394,347 | 1.09% |
| 2025-07-01 | 3.66 | 3.70 | 3.65 | 3.68 | 3.56 | qfq | 31,956,292 | 117,326,413 | 0.55% |
| 2025-06-30 | 3.66 | 3.68 | 3.64 | 3.66 | 3.54 | qfq | 26,611,441 | 97,386,737 | 0.00% |
| 2025-06-27 | 3.67 | 3.69 | 3.65 | 3.66 | 3.54 | qfq | 34,962,266 | 128,112,983 | -0.27% |
| 2025-06-26 | 3.67 | 3.69 | 3.66 | 3.67 | 3.55 | qfq | 34,911,579 | 128,188,365 | 0.00% |
| 2025-06-25 | 3.66 | 3.68 | 3.63 | 3.67 | 3.55 | qfq | 51,369,249 | 187,911,244 | 0.27% |
| 2025-06-24 | 3.65 | 3.67 | 3.59 | 3.66 | 3.54 | qfq | 70,561,747 | 256,988,720 | -1.35% |
| 2025-06-23 | 3.65 | 3.71 | 3.64 | 3.71 | 3.59 | qfq | 100,822,738 | 371,423,175 | 2.77% |
| 2025-06-20 | 3.58 | 3.64 | 3.57 | 3.61 | 3.49 | qfq | 38,523,881 | 139,402,186 | 0.84% |
| 2025-06-19 | 3.62 | 3.63 | 3.57 | 3.58 | 3.46 | qfq | 38,485,400 | 138,328,425 | -1.38% |
| 2025-06-18 | 3.65 | 3.67 | 3.62 | 3.63 | 3.51 | qfq | 28,875,625 | 105,134,700 | -0.55% |
| 2025-06-17 | 3.63 | 3.68 | 3.61 | 3.65 | 3.53 | qfq | 49,469,310 | 180,207,288 | 0.55% |
| 2025-06-16 | 3.63 | 3.65 | 3.61 | 3.63 | 3.51 | qfq | 43,214,810 | 156,736,644 | -0.55% |
| 2025-06-13 | 3.64 | 3.68 | 3.63 | 3.65 | 3.53 | qfq | 56,573,875 | 206,976,634 | 0.00% |
| 2025-06-12 | 3.68 | 3.69 | 3.63 | 3.65 | 3.53 | qfq | 56,981,300 | 207,829,841 | -1.35% |
| 2025-06-11 | 3.75 | 3.80 | 3.67 | 3.70 | 3.58 | qfq | 121,551,427 | 450,817,332 | -2.37% |
| 2025-06-10 | 3.64 | 3.83 | 3.62 | 3.79 | 3.67 | qfq | 157,775,942 | 589,476,076 | 4.12% |
| 2025-06-09 | 3.62 | 3.64 | 3.60 | 3.64 | 3.52 | qfq | 35,174,000 | 127,347,231 | 0.83% |
| 2025-06-06 | 3.60 | 3.63 | 3.59 | 3.61 | 3.49 | qfq | 35,468,399 | 128,067,489 | 0.56% |
| 2025-06-05 | 3.61 | 3.62 | 3.59 | 3.59 | 3.47 | qfq | 26,106,050 | 93,944,737 | -0.55% |
| 2025-06-04 | 3.61 | 3.62 | 3.59 | 3.61 | 3.49 | qfq | 33,448,505 | 120,353,132 | 0.00% |
| 2025-06-03 | 3.61 | 3.62 | 3.58 | 3.61 | 3.49 | qfq | 37,115,272 | 133,565,289 | 0.00% |
| 2025-05-30 | 3.65 | 3.67 | 3.61 | 3.61 | 3.49 | qfq | 36,620,996 | 133,074,111 | -1.10% |
| 2025-05-29 | 3.63 | 3.67 | 3.62 | 3.65 | 3.53 | qfq | 44,192,352 | 161,200,397 | 0.55% |
| 2025-05-28 | 3.62 | 3.65 | 3.60 | 3.63 | 3.51 | qfq | 35,328,813 | 127,986,195 | 0.28% |
| 2025-05-27 | 3.63 | 3.64 | 3.60 | 3.62 | 3.50 | qfq | 41,405,755 | 149,866,239 | -0.55% |
| 2025-05-26 | 3.63 | 3.66 | 3.61 | 3.64 | 3.52 | qfq | 43,042,123 | 156,446,852 | 0.00% |
| 2025-05-23 | 3.71 | 3.71 | 3.63 | 3.64 | 3.52 | qfq | 72,531,652 | 265,699,485 | -2.41% |
| 2025-05-22 | 3.76 | 3.79 | 3.68 | 3.73 | 3.61 | qfq | 114,503,362 | 424,834,608 | -2.61% |
| 2025-05-21 | 3.78 | 3.93 | 3.73 | 3.83 | 3.71 | qfq | 151,465,404 | 580,209,154 | 0.52% |
| 2025-05-20 | 4.10 | 4.10 | 3.80 | 3.81 | 3.69 | qfq | 251,123,693 | 974,482,018 | -6.16% |
| 2025-05-19 | 3.69 | 4.06 | 3.67 | 4.06 | 3.93 | qfq | 253,112,101 | 1,004,334,314 | 10.03% |
| 2025-05-16 | 3.78 | 3.81 | 3.65 | 3.69 | 3.57 | qfq | 138,380,022 | 512,019,550 | -5.87% |
| 2025-05-15 | 3.86 | 4.21 | 3.86 | 3.92 | 3.69 | qfq | 217,009,950 | 869,367,144 | 2.35% |
| 2025-05-14 | 3.79 | 3.84 | 3.74 | 3.83 | 3.60 | qfq | 114,934,665 | 436,902,923 | 1.59% |
| 2025-05-13 | 3.76 | 3.79 | 3.71 | 3.77 | 3.55 | qfq | 73,313,538 | 274,884,016 | 1.62% |
| 2025-05-12 | 3.65 | 3.71 | 3.64 | 3.71 | 3.49 | qfq | 40,240,368 | 147,955,254 | 2.20% |
| 2025-05-09 | 3.62 | 3.65 | 3.62 | 3.63 | 3.42 | qfq | 21,190,274 | 77,025,116 | 0.28% |
| 2025-05-08 | 3.62 | 3.63 | 3.60 | 3.62 | 3.41 | qfq | 13,763,800 | 49,765,948 | -0.28% |
| 2025-05-07 | 3.60 | 3.63 | 3.58 | 3.63 | 3.42 | qfq | 33,270,332 | 120,072,726 | 1.40% |
| 2025-05-06 | 3.57 | 3.59 | 3.56 | 3.58 | 3.37 | qfq | 17,995,513 | 64,316,518 | 0.56% |
| 2025-04-30 | 3.58 | 3.59 | 3.55 | 3.56 | 3.35 | qfq | 18,778,794 | 66,951,852 | -0.56% |
| 2025-04-29 | 3.61 | 3.62 | 3.57 | 3.58 | 3.37 | qfq | 19,620,409 | 70,435,777 | -0.83% |
| 2025-04-28 | 3.61 | 3.62 | 3.59 | 3.61 | 3.40 | qfq | 14,415,300 | 51,993,286 | -0.28% |
| 2025-04-25 | 3.61 | 3.62 | 3.59 | 3.62 | 3.41 | qfq | 17,746,731 | 64,022,911 | 0.56% |
| 2025-04-24 | 3.62 | 3.63 | 3.59 | 3.60 | 3.39 | qfq | 17,351,984 | 62,635,842 | -0.83% |
| 2025-04-23 | 3.65 | 3.65 | 3.61 | 3.63 | 3.42 | qfq | 18,187,200 | 65,928,259 | -0.55% |
| 2025-04-22 | 3.62 | 3.66 | 3.60 | 3.65 | 3.43 | qfq | 32,132,624 | 117,115,384 | 1.11% |
| 2025-04-21 | 3.62 | 3.62 | 3.60 | 3.61 | 3.40 | qfq | 20,560,117 | 74,182,328 | -0.28% |
| 2025-04-18 | 3.64 | 3.65 | 3.61 | 3.62 | 3.41 | qfq | 18,786,031 | 68,049,980 | -1.09% |
| 2025-04-17 | 3.65 | 3.66 | 3.61 | 3.66 | 3.44 | qfq | 33,295,697 | 120,977,818 | 0.00% |
| 2025-04-16 | 3.60 | 3.66 | 3.58 | 3.66 | 3.44 | qfq | 48,217,232 | 175,310,062 | 1.67% |
| 2025-04-15 | 3.68 | 3.68 | 3.57 | 3.60 | 3.39 | qfq | 37,001,600 | 133,584,504 | -2.17% |
| 2025-04-14 | 3.66 | 3.68 | 3.63 | 3.68 | 3.46 | qfq | 41,222,501 | 150,798,789 | 0.00% |
| 2025-04-11 | 3.70 | 3.76 | 3.66 | 3.68 | 3.46 | qfq | 67,440,586 | 249,467,661 | -0.54% |
| 2025-04-10 | 3.77 | 3.77 | 3.65 | 3.70 | 3.48 | qfq | 92,496,900 | 341,509,852 | -1.60% |
| 2025-04-09 | 3.58 | 3.76 | 3.52 | 3.76 | 3.54 | qfq | 80,748,570 | 293,214,575 | 4.74% |
| 2025-04-08 | 3.45 | 3.59 | 3.45 | 3.59 | 3.38 | qfq | 52,457,321 | 185,803,230 | 4.36% |
| 2025-04-07 | 3.65 | 3.65 | 3.38 | 3.44 | 3.24 | qfq | 60,313,617 | 211,944,115 | -8.02% |
| 2025-04-03 | 3.66 | 3.76 | 3.65 | 3.74 | 3.52 | qfq | 32,479,331 | 120,854,472 | 1.36% |
| 2025-04-02 | 3.72 | 3.72 | 3.67 | 3.69 | 3.47 | qfq | 19,996,900 | 73,687,606 | -0.81% |
| 2025-04-01 | 3.73 | 3.74 | 3.71 | 3.72 | 3.50 | qfq | 23,156,600 | 86,193,733 | -0.53% |
| 2025-03-31 | 3.72 | 3.78 | 3.71 | 3.74 | 3.52 | qfq | 34,988,444 | 130,855,314 | 0.27% |
| 2025-03-28 | 3.76 | 3.78 | 3.71 | 3.73 | 3.51 | qfq | 29,710,139 | 110,780,181 | -1.06% |
| 2025-03-27 | 3.76 | 3.81 | 3.76 | 3.77 | 3.55 | qfq | 37,584,922 | 142,172,603 | 0.27% |
| 2025-03-26 | 3.73 | 3.77 | 3.73 | 3.76 | 3.54 | qfq | 33,800,640 | 126,841,881 | 0.27% |
| 2025-03-25 | 3.69 | 3.76 | 3.68 | 3.75 | 3.53 | qfq | 37,744,864 | 141,043,569 | 1.35% |
| 2025-03-24 | 3.73 | 3.74 | 3.66 | 3.70 | 3.48 | qfq | 40,363,736 | 149,124,983 | -0.27% |
| 2025-03-21 | 3.68 | 3.77 | 3.68 | 3.71 | 3.49 | qfq | 70,194,885 | 262,334,702 | 0.54% |
| 2025-03-20 | 3.68 | 3.70 | 3.66 | 3.69 | 3.47 | qfq | 42,595,451 | 156,945,681 | 0.27% |
| 2025-03-19 | 3.71 | 3.74 | 3.66 | 3.68 | 3.46 | qfq | 77,604,941 | 286,268,461 | -2.90% |
| 2025-03-18 | 3.68 | 3.92 | 3.64 | 3.79 | 3.57 | qfq | 127,682,343 | 481,996,499 | 3.27% |
| 2025-03-17 | 3.64 | 3.71 | 3.64 | 3.67 | 3.45 | qfq | 37,169,170 | 136,395,114 | 0.82% |
| 2025-03-14 | 3.59 | 3.64 | 3.58 | 3.64 | 3.42 | qfq | 34,299,100 | 124,266,600 | 1.39% |
| 2025-03-13 | 3.60 | 3.61 | 3.57 | 3.59 | 3.38 | qfq | 21,483,912 | 77,097,376 | -0.28% |
| 2025-03-12 | 3.57 | 3.60 | 3.55 | 3.60 | 3.39 | qfq | 28,416,300 | 101,841,612 | 1.12% |
| 2025-03-11 | 3.55 | 3.57 | 3.55 | 3.56 | 3.35 | qfq | 16,646,002 | 59,257,205 | 0.00% |
| 2025-03-10 | 3.55 | 3.58 | 3.54 | 3.56 | 3.35 | qfq | 19,933,849 | 71,008,189 | 0.00% |
| 2025-03-07 | 3.56 | 3.58 | 3.54 | 3.56 | 3.35 | qfq | 20,898,200 | 74,511,346 | -0.28% |
| 2025-03-06 | 3.56 | 3.57 | 3.53 | 3.57 | 3.36 | qfq | 22,764,317 | 80,785,531 | 0.28% |
| 2025-03-05 | 3.57 | 3.57 | 3.54 | 3.56 | 3.35 | qfq | 15,772,351 | 56,116,863 | 0.00% |
| 2025-03-04 | 3.52 | 3.57 | 3.51 | 3.56 | 3.35 | qfq | 26,525,883 | 94,209,469 | 1.14% |
| 2025-03-03 | 3.55 | 3.56 | 3.51 | 3.52 | 3.31 | qfq | 26,143,041 | 92,435,913 | -0.56% |
| 2025-02-28 | 3.56 | 3.57 | 3.54 | 3.54 | 3.33 | qfq | 17,780,641 | 63,221,840 | -0.56% |
| 2025-02-27 | 3.56 | 3.57 | 3.54 | 3.56 | 3.35 | qfq | 20,111,561 | 71,558,717 | 0.00% |
| 2025-02-26 | 3.52 | 3.56 | 3.52 | 3.56 | 3.35 | qfq | 20,421,748 | 72,478,101 | 0.85% |
| 2025-02-25 | 3.57 | 3.58 | 3.53 | 3.53 | 3.32 | qfq | 22,672,313 | 80,288,330 | -1.40% |
| 2025-02-24 | 3.55 | 3.59 | 3.53 | 3.58 | 3.37 | qfq | 26,109,539 | 93,344,916 | 1.13% |
| 2025-02-21 | 3.54 | 3.56 | 3.53 | 3.54 | 3.33 | qfq | 18,933,310 | 67,086,106 | 0.28% |
| 2025-02-20 | 3.55 | 3.56 | 3.53 | 3.53 | 3.32 | qfq | 15,042,900 | 53,247,590 | -0.84% |
| 2025-02-19 | 3.57 | 3.57 | 3.54 | 3.56 | 3.35 | qfq | 23,181,523 | 82,383,490 | -0.28% |
| 2025-02-18 | 3.60 | 3.61 | 3.56 | 3.57 | 3.36 | qfq | 25,831,114 | 92,643,222 | -0.83% |
| 2025-02-17 | 3.60 | 3.61 | 3.58 | 3.60 | 3.39 | qfq | 20,502,911 | 73,658,106 | 0.00% |
| 2025-02-14 | 3.62 | 3.62 | 3.58 | 3.60 | 3.39 | qfq | 20,196,688 | 72,629,219 | -0.55% |
| 2025-02-13 | 3.62 | 3.64 | 3.61 | 3.62 | 3.41 | qfq | 21,494,100 | 77,961,889 | -0.28% |
| 2025-02-12 | 3.64 | 3.64 | 3.59 | 3.63 | 3.42 | qfq | 24,122,701 | 87,118,188 | 0.00% |
| 2025-02-11 | 3.64 | 3.66 | 3.62 | 3.63 | 3.42 | qfq | 23,030,621 | 83,811,605 | -0.27% |
| 2025-02-10 | 3.63 | 3.66 | 3.62 | 3.64 | 3.42 | qfq | 28,398,200 | 103,259,462 | 0.00% |
| 2025-02-07 | 3.60 | 3.64 | 3.59 | 3.64 | 3.42 | qfq | 37,179,090 | 134,573,739 | 1.11% |
| 2025-02-06 | 3.59 | 3.61 | 3.57 | 3.60 | 3.39 | qfq | 25,159,325 | 90,346,853 | 0.56% |
| 2025-02-05 | 3.64 | 3.65 | 3.56 | 3.58 | 3.37 | qfq | 26,691,038 | 95,843,635 | -1.38% |
| 2025-01-27 | 3.58 | 3.66 | 3.58 | 3.63 | 3.42 | qfq | 32,773,017 | 119,337,325 | 1.40% |
| 2025-01-24 | 3.56 | 3.59 | 3.55 | 3.58 | 3.37 | qfq | 21,888,651 | 78,053,959 | 0.28% |
| 2025-01-23 | 3.54 | 3.60 | 3.54 | 3.57 | 3.36 | qfq | 30,443,086 | 108,941,881 | 1.42% |
| 2025-01-22 | 3.57 | 3.58 | 3.51 | 3.52 | 3.31 | qfq | 26,828,506 | 94,898,722 | -1.40% |
| 2025-01-21 | 3.62 | 3.62 | 3.56 | 3.57 | 3.36 | qfq | 22,635,020 | 81,169,016 | -0.83% |
| 2025-01-20 | 3.63 | 3.64 | 3.60 | 3.60 | 3.39 | qfq | 22,764,000 | 82,346,075 | -0.28% |
| 2025-01-17 | 3.62 | 3.64 | 3.58 | 3.61 | 3.40 | qfq | 19,946,900 | 72,059,410 | -0.55% |
| 2025-01-16 | 3.65 | 3.66 | 3.61 | 3.63 | 3.42 | qfq | 18,745,800 | 68,193,066 | -0.27% |
| 2025-01-15 | 3.64 | 3.67 | 3.62 | 3.64 | 3.42 | qfq | 21,102,547 | 76,908,461 | -0.27% |
| 2025-01-14 | 3.57 | 3.65 | 3.57 | 3.65 | 3.43 | qfq | 30,616,789 | 110,628,513 | 1.96% |
| 2025-01-13 | 3.57 | 3.59 | 3.54 | 3.58 | 3.37 | qfq | 26,868,631 | 95,722,087 | -0.28% |
| 2025-01-10 | 3.62 | 3.63 | 3.59 | 3.59 | 3.38 | qfq | 18,663,645 | 67,408,857 | -0.83% |
| 2025-01-09 | 3.69 | 3.69 | 3.62 | 3.62 | 3.41 | qfq | 23,119,174 | 84,166,169 | -1.90% |
| 2025-01-08 | 3.70 | 3.74 | 3.66 | 3.69 | 3.47 | qfq | 22,724,100 | 84,076,236 | -0.27% |
| 2025-01-07 | 3.72 | 3.74 | 3.67 | 3.70 | 3.48 | qfq | 20,588,516 | 76,095,219 | -0.54% |
| 2025-01-06 | 3.70 | 3.74 | 3.66 | 3.72 | 3.50 | qfq | 27,228,633 | 100,763,332 | 0.81% |
| 2025-01-03 | 3.72 | 3.76 | 3.68 | 3.69 | 3.47 | qfq | 26,250,716 | 97,784,188 | -0.27% |
| 2025-01-02 | 3.85 | 3.87 | 3.68 | 3.70 | 3.48 | qfq | 42,036,600 | 158,214,250 | -3.90% |
| 2024-12-31 | 3.86 | 3.90 | 3.83 | 3.85 | 3.62 | qfq | 33,655,891 | 130,199,383 | -0.26% |
| 2024-12-30 | 3.85 | 3.87 | 3.83 | 3.86 | 3.63 | qfq | 28,400,729 | 109,479,892 | 0.26% |
| 2024-12-27 | 3.76 | 3.85 | 3.76 | 3.85 | 3.62 | qfq | 38,214,799 | 145,565,369 | 2.39% |
| 2024-12-26 | 3.82 | 3.84 | 3.75 | 3.76 | 3.54 | qfq | 34,812,958 | 131,680,933 | -1.83% |
| 2024-12-25 | 3.83 | 3.84 | 3.81 | 3.83 | 3.60 | qfq | 21,749,400 | 83,251,178 | 0.00% |
| 2024-12-24 | 3.81 | 3.84 | 3.80 | 3.83 | 3.60 | qfq | 24,582,100 | 93,982,167 | 0.26% |
| 2024-12-23 | 3.81 | 3.86 | 3.79 | 3.82 | 3.59 | qfq | 31,279,600 | 119,793,420 | 0.53% |
| 2024-12-20 | 3.83 | 3.84 | 3.78 | 3.80 | 3.58 | qfq | 28,187,790 | 107,200,425 | -0.78% |
| 2024-12-19 | 3.85 | 3.86 | 3.80 | 3.83 | 3.60 | qfq | 28,986,600 | 110,894,860 | -1.03% |
| 2024-12-18 | 3.88 | 3.91 | 3.86 | 3.87 | 3.64 | qfq | 26,802,173 | 104,074,813 | -0.26% |
| 2024-12-17 | 3.94 | 3.96 | 3.86 | 3.88 | 3.65 | qfq | 36,604,043 | 142,671,489 | -1.52% |
| 2024-12-16 | 3.88 | 3.94 | 3.88 | 3.94 | 3.71 | qfq | 49,364,102 | 193,655,947 | 1.55% |
| 2024-12-13 | 3.92 | 3.97 | 3.87 | 3.88 | 3.65 | qfq | 70,920,033 | 277,839,534 | -1.27% |
| 2024-12-12 | 3.91 | 3.94 | 3.89 | 3.93 | 3.70 | qfq | 40,693,900 | 159,475,786 | 0.77% |
| 2024-12-11 | 3.89 | 3.92 | 3.88 | 3.90 | 3.67 | qfq | 30,214,200 | 117,879,839 | 0.26% |
| 2024-12-10 | 4.00 | 4.02 | 3.88 | 3.89 | 3.66 | qfq | 48,611,601 | 190,930,687 | -1.02% |
| 2024-12-09 | 3.91 | 3.98 | 3.90 | 3.93 | 3.70 | qfq | 45,969,000 | 181,262,427 | 0.77% |
| 2024-12-06 | 3.87 | 3.91 | 3.86 | 3.90 | 3.67 | qfq | 37,007,800 | 144,141,549 | 0.78% |
| 2024-12-05 | 3.88 | 3.88 | 3.84 | 3.87 | 3.64 | qfq | 25,317,259 | 97,784,876 | 0.00% |
| 2024-12-04 | 3.89 | 3.89 | 3.86 | 3.87 | 3.64 | qfq | 28,790,572 | 111,457,325 | -0.51% |
| 2024-12-03 | 3.89 | 3.91 | 3.86 | 3.89 | 3.66 | qfq | 42,141,001 | 163,718,316 | 0.26% |
| 2024-12-02 | 3.85 | 3.95 | 3.84 | 3.88 | 3.65 | qfq | 64,652,332 | 250,638,997 | 1.57% |
| 2024-11-29 | 3.80 | 3.86 | 3.79 | 3.82 | 3.59 | qfq | 36,501,135 | 139,746,799 | 0.53% |
| 2024-11-28 | 3.81 | 3.84 | 3.79 | 3.80 | 3.58 | qfq | 31,299,501 | 119,524,204 | -0.78% |
| 2024-11-27 | 3.75 | 3.83 | 3.74 | 3.83 | 3.60 | qfq | 41,520,032 | 157,168,532 | 1.59% |
| 2024-11-26 | 3.75 | 3.80 | 3.73 | 3.77 | 3.55 | qfq | 35,363,949 | 133,372,741 | 0.53% |
| 2024-11-25 | 3.72 | 3.80 | 3.71 | 3.75 | 3.53 | qfq | 40,967,800 | 153,958,537 | 0.81% |
| 2024-11-22 | 3.82 | 3.84 | 3.72 | 3.72 | 3.50 | qfq | 43,156,000 | 163,221,547 | -2.87% |
| 2024-11-21 | 3.88 | 3.89 | 3.81 | 3.83 | 3.60 | qfq | 42,297,330 | 162,335,616 | -1.79% |
| 2024-11-20 | 3.83 | 3.93 | 3.82 | 3.90 | 3.67 | qfq | 70,065,270 | 271,208,260 | 1.30% |
| 2024-11-19 | 3.85 | 3.90 | 3.79 | 3.85 | 3.62 | qfq | 54,211,800 | 208,460,193 | -0.26% |
| 2024-11-18 | 3.81 | 3.93 | 3.81 | 3.86 | 3.63 | qfq | 87,408,830 | 338,849,430 | 1.85% |
| 2024-11-15 | 3.77 | 3.84 | 3.76 | 3.79 | 3.57 | qfq | 49,471,781 | 188,639,365 | 0.26% |
| 2024-11-14 | 3.81 | 3.84 | 3.77 | 3.78 | 3.56 | qfq | 46,386,567 | 176,971,220 | -0.26% |
| 2024-11-13 | 3.77 | 3.82 | 3.76 | 3.79 | 3.57 | qfq | 28,447,193 | 107,938,629 | 0.26% |
| 2024-11-12 | 3.82 | 3.83 | 3.76 | 3.78 | 3.56 | qfq | 40,431,701 | 153,677,042 | -1.05% |
| 2024-11-11 | 3.80 | 3.84 | 3.77 | 3.82 | 3.59 | qfq | 37,972,700 | 144,309,918 | 0.00% |
| 2024-11-08 | 3.89 | 3.91 | 3.80 | 3.82 | 3.59 | qfq | 54,108,582 | 207,781,706 | -1.29% |
| 2024-11-07 | 3.78 | 3.88 | 3.75 | 3.87 | 3.64 | qfq | 52,701,201 | 201,793,240 | 1.84% |
| 2024-11-06 | 3.81 | 3.82 | 3.76 | 3.80 | 3.58 | qfq | 45,645,352 | 172,936,181 | -0.26% |
| 2024-11-05 | 3.76 | 3.82 | 3.74 | 3.81 | 3.58 | qfq | 43,064,401 | 163,378,768 | 1.33% |
| 2024-11-04 | 3.74 | 3.76 | 3.69 | 3.76 | 3.54 | qfq | 32,410,800 | 120,715,475 | 0.53% |
| 2024-11-01 | 3.71 | 3.75 | 3.70 | 3.74 | 3.52 | qfq | 40,786,200 | 152,205,509 | 0.54% |
| 2024-10-31 | 3.69 | 3.72 | 3.68 | 3.72 | 3.50 | qfq | 34,117,801 | 126,396,528 | 0.81% |
| 2024-10-30 | 3.68 | 3.72 | 3.66 | 3.69 | 3.47 | qfq | 30,760,000 | 113,446,990 | 0.54% |
| 2024-10-29 | 3.74 | 3.75 | 3.66 | 3.67 | 3.45 | qfq | 29,450,300 | 108,642,986 | -2.13% |
| 2024-10-28 | 3.67 | 3.75 | 3.64 | 3.75 | 3.53 | qfq | 39,279,901 | 145,302,352 | 2.46% |
| 2024-10-25 | 3.65 | 3.68 | 3.63 | 3.66 | 3.44 | qfq | 28,771,330 | 105,082,647 | 0.27% |
| 2024-10-24 | 3.66 | 3.67 | 3.63 | 3.65 | 3.43 | qfq | 17,842,395 | 65,020,587 | -0.54% |
| 2024-10-23 | 3.62 | 3.68 | 3.61 | 3.67 | 3.45 | qfq | 37,537,572 | 136,984,290 | 1.38% |
| 2024-10-22 | 3.59 | 3.62 | 3.58 | 3.62 | 3.41 | qfq | 24,300,301 | 87,502,303 | 0.56% |
| 2024-10-21 | 3.64 | 3.66 | 3.59 | 3.60 | 3.39 | qfq | 36,539,633 | 131,972,998 | -1.10% |
| 2024-10-18 | 3.58 | 3.68 | 3.54 | 3.64 | 3.42 | qfq | 43,234,109 | 155,977,617 | 1.39% |
| 2024-10-17 | 3.68 | 3.69 | 3.59 | 3.59 | 3.38 | qfq | 24,617,600 | 89,434,578 | -1.91% |
| 2024-10-16 | 3.63 | 3.68 | 3.60 | 3.66 | 3.44 | qfq | 25,902,904 | 94,598,427 | 0.83% |
| 2024-10-15 | 3.72 | 3.72 | 3.63 | 3.63 | 3.42 | qfq | 31,504,755 | 115,556,536 | -2.42% |
| 2024-10-14 | 3.67 | 3.75 | 3.66 | 3.72 | 3.50 | qfq | 38,312,330 | 141,723,128 | 1.64% |
| 2024-10-11 | 3.73 | 3.74 | 3.63 | 3.66 | 3.44 | qfq | 32,967,950 | 121,262,084 | -1.88% |
| 2024-10-10 | 3.62 | 3.78 | 3.61 | 3.73 | 3.51 | qfq | 60,659,579 | 224,532,284 | 3.04% |
| 2024-10-09 | 3.92 | 3.93 | 3.60 | 3.62 | 3.41 | qfq | 87,328,943 | 325,184,099 | -8.82% |
| 2024-10-08 | 4.20 | 4.22 | 3.83 | 3.97 | 3.74 | qfq | 127,618,308 | 510,961,922 | 3.39% |
| 2024-09-30 | 3.63 | 3.88 | 3.63 | 3.84 | 3.61 | qfq | 94,292,888 | 353,944,724 | 7.56% |
| 2024-09-27 | 3.54 | 3.58 | 3.51 | 3.57 | 3.36 | qfq | 29,154,451 | 103,369,220 | 2.00% |
| 2024-09-26 | 3.42 | 3.50 | 3.41 | 3.50 | 3.29 | qfq | 28,360,500 | 97,893,188 | 2.34% |
| 2024-09-25 | 3.40 | 3.50 | 3.40 | 3.42 | 3.22 | qfq | 35,833,956 | 123,434,705 | 1.18% |
| 2024-09-24 | 3.31 | 3.39 | 3.30 | 3.38 | 3.18 | qfq | 27,390,272 | 91,903,755 | 2.42% |
| 2024-09-23 | 3.27 | 3.31 | 3.26 | 3.30 | 3.10 | qfq | 16,359,700 | 53,906,327 | 0.92% |
| 2024-09-20 | 3.28 | 3.29 | 3.25 | 3.27 | 3.08 | qfq | 13,298,700 | 43,442,164 | -0.30% |
| 2024-09-19 | 3.25 | 3.29 | 3.24 | 3.28 | 3.09 | qfq | 16,547,969 | 54,065,963 | 0.92% |
| 2024-09-18 | 3.23 | 3.26 | 3.19 | 3.25 | 3.06 | qfq | 14,405,700 | 46,422,813 | 0.93% |
| 2024-09-13 | 3.25 | 3.27 | 3.22 | 3.22 | 3.03 | qfq | 12,284,510 | 39,860,183 | -0.92% |
| 2024-09-12 | 3.22 | 3.26 | 3.21 | 3.25 | 3.06 | qfq | 14,601,200 | 47,356,134 | 0.93% |
| 2024-09-11 | 3.28 | 3.29 | 3.21 | 3.22 | 3.03 | qfq | 23,256,200 | 75,276,239 | -2.13% |
| 2024-09-10 | 3.31 | 3.33 | 3.25 | 3.29 | 3.10 | qfq | 19,539,858 | 64,145,546 | -0.60% |
| 2024-09-09 | 3.34 | 3.36 | 3.29 | 3.31 | 3.11 | qfq | 24,305,481 | 80,515,912 | -1.19% |
| 2024-09-06 | 3.36 | 3.40 | 3.35 | 3.35 | 3.15 | qfq | 22,219,974 | 75,027,975 | -0.30% |
| 2024-09-05 | 3.36 | 3.37 | 3.34 | 3.36 | 3.16 | qfq | 17,863,600 | 59,998,841 | 0.00% |
| 2024-09-04 | 3.38 | 3.39 | 3.35 | 3.36 | 3.16 | qfq | 15,633,800 | 52,640,940 | -0.88% |
| 2024-09-03 | 3.38 | 3.41 | 3.37 | 3.39 | 3.19 | qfq | 18,488,266 | 62,669,525 | 0.59% |
| 2024-09-02 | 3.41 | 3.42 | 3.37 | 3.37 | 3.17 | qfq | 34,455,945 | 116,850,419 | -1.46% |
| 2024-08-30 | 3.46 | 3.46 | 3.39 | 3.42 | 3.22 | qfq | 48,554,920 | 166,022,586 | -1.44% |
| 2024-08-29 | 3.57 | 3.57 | 3.47 | 3.47 | 3.26 | qfq | 27,412,430 | 96,110,084 | -3.07% |
| 2024-08-28 | 3.59 | 3.61 | 3.56 | 3.58 | 3.37 | qfq | 13,046,402 | 46,715,650 | -0.56% |
| 2024-08-27 | 3.60 | 3.62 | 3.57 | 3.60 | 3.39 | qfq | 12,120,600 | 43,608,935 | -0.28% |
| 2024-08-26 | 3.61 | 3.62 | 3.56 | 3.61 | 3.40 | qfq | 16,381,400 | 58,810,279 | 0.00% |
| 2024-08-23 | 3.63 | 3.64 | 3.58 | 3.61 | 3.40 | qfq | 14,480,300 | 52,182,993 | -0.55% |
| 2024-08-22 | 3.62 | 3.65 | 3.59 | 3.63 | 3.42 | qfq | 14,766,342 | 53,502,631 | 0.28% |
| 2024-08-21 | 3.63 | 3.63 | 3.59 | 3.62 | 3.41 | qfq | 14,277,643 | 51,619,062 | 0.00% |
| 2024-08-20 | 3.66 | 3.66 | 3.60 | 3.62 | 3.41 | qfq | 19,344,700 | 70,213,125 | -1.09% |
| 2024-08-19 | 3.63 | 3.66 | 3.63 | 3.66 | 3.44 | qfq | 22,216,378 | 81,075,941 | 0.83% |
| 2024-08-16 | 3.61 | 3.66 | 3.60 | 3.63 | 3.42 | qfq | 28,904,000 | 105,025,383 | 0.55% |
| 2024-08-15 | 3.57 | 3.62 | 3.56 | 3.61 | 3.40 | qfq | 18,358,000 | 65,973,080 | 1.12% |
| 2024-08-14 | 3.58 | 3.60 | 3.57 | 3.57 | 3.36 | qfq | 10,580,210 | 37,881,726 | 0.00% |
| 2024-08-13 | 3.54 | 3.59 | 3.53 | 3.57 | 3.36 | qfq | 16,153,373 | 57,582,749 | 1.13% |
| 2024-08-12 | 3.53 | 3.55 | 3.51 | 3.53 | 3.32 | qfq | 13,845,301 | 48,886,562 | -0.84% |
| 2024-08-09 | 3.58 | 3.59 | 3.54 | 3.56 | 3.35 | qfq | 14,697,596 | 52,319,574 | -0.28% |
| 2024-08-08 | 3.54 | 3.59 | 3.53 | 3.57 | 3.36 | qfq | 16,113,441 | 57,440,234 | 0.56% |
| 2024-08-07 | 3.55 | 3.58 | 3.54 | 3.55 | 3.34 | qfq | 14,691,800 | 52,209,432 | -0.56% |
| 2024-08-06 | 3.58 | 3.58 | 3.53 | 3.57 | 3.36 | qfq | 18,102,336 | 64,332,434 | 0.00% |
| 2024-08-05 | 3.58 | 3.62 | 3.56 | 3.57 | 3.36 | qfq | 22,811,300 | 81,811,492 | -0.28% |
| 2024-08-02 | 3.59 | 3.61 | 3.56 | 3.58 | 3.37 | qfq | 18,373,600 | 65,901,430 | -0.56% |
| 2024-08-01 | 3.54 | 3.62 | 3.53 | 3.60 | 3.39 | qfq | 34,031,100 | 122,351,811 | 1.41% |
| 2024-07-31 | 3.59 | 3.64 | 3.54 | 3.55 | 3.34 | qfq | 37,743,600 | 135,122,105 | -1.11% |
| 2024-07-30 | 3.56 | 3.59 | 3.55 | 3.59 | 3.38 | qfq | 19,078,992 | 68,190,492 | 0.84% |
| 2024-07-29 | 3.56 | 3.58 | 3.54 | 3.56 | 3.35 | qfq | 14,973,242 | 53,273,176 | 0.28% |
| 2024-07-26 | 3.53 | 3.56 | 3.52 | 3.55 | 3.34 | qfq | 18,730,144 | 66,385,635 | 0.85% |
| 2024-07-25 | 3.53 | 3.54 | 3.50 | 3.52 | 3.31 | qfq | 20,664,155 | 72,711,440 | -0.28% |
| 2024-07-24 | 3.49 | 3.54 | 3.47 | 3.53 | 3.32 | qfq | 26,035,133 | 91,734,208 | 1.44% |
| 2024-07-23 | 3.49 | 3.54 | 3.48 | 3.48 | 3.27 | qfq | 22,493,631 | 78,926,107 | -0.29% |
| 2024-07-22 | 3.50 | 3.50 | 3.47 | 3.49 | 3.28 | qfq | 12,956,200 | 45,145,901 | -0.29% |
| 2024-07-19 | 3.50 | 3.51 | 3.48 | 3.50 | 3.29 | qfq | 13,427,120 | 46,957,944 | -0.28% |
| 2024-07-18 | 3.47 | 3.51 | 3.45 | 3.51 | 3.30 | qfq | 14,281,048 | 49,792,917 | 0.57% |
| 2024-07-17 | 3.50 | 3.51 | 3.46 | 3.49 | 3.28 | qfq | 11,849,500 | 41,260,638 | -0.57% |
| 2024-07-16 | 3.52 | 3.52 | 3.48 | 3.51 | 3.30 | qfq | 14,581,100 | 51,016,908 | 0.00% |
| 2024-07-15 | 3.47 | 3.51 | 3.46 | 3.51 | 3.30 | qfq | 17,101,800 | 59,800,296 | 0.86% |
| 2024-07-12 | 3.48 | 3.49 | 3.46 | 3.48 | 3.27 | qfq | 14,612,844 | 50,836,680 | -0.29% |
| 2024-07-11 | 3.46 | 3.50 | 3.46 | 3.49 | 3.28 | qfq | 17,802,267 | 62,018,037 | 0.87% |
| 2024-07-10 | 3.45 | 3.49 | 3.44 | 3.46 | 3.26 | qfq | 17,471,200 | 60,524,765 | -0.29% |
| 2024-07-09 | 3.42 | 3.48 | 3.39 | 3.47 | 3.26 | qfq | 18,715,687 | 64,311,349 | 1.17% |
| 2024-07-08 | 3.46 | 3.47 | 3.41 | 3.43 | 3.23 | qfq | 13,050,110 | 44,798,507 | -0.87% |
| 2024-07-05 | 3.48 | 3.49 | 3.45 | 3.46 | 3.26 | qfq | 12,681,700 | 43,915,737 | -0.57% |
| 2024-07-04 | 3.51 | 3.53 | 3.47 | 3.48 | 3.27 | qfq | 15,273,578 | 53,406,872 | -0.57% |
| 2024-07-03 | 3.50 | 3.54 | 3.50 | 3.50 | 3.29 | qfq | 15,076,978 | 52,996,466 | 0.00% |
| 2024-07-02 | 3.47 | 3.52 | 3.46 | 3.50 | 3.29 | qfq | 22,798,371 | 79,672,704 | 1.16% |
| 2024-07-01 | 3.40 | 3.47 | 3.39 | 3.46 | 3.26 | qfq | 21,088,551 | 72,521,152 | 1.76% |
| 2024-06-28 | 3.37 | 3.42 | 3.35 | 3.40 | 3.20 | qfq | 20,523,276 | 69,718,277 | 1.19% |
| 2024-06-27 | 3.37 | 3.39 | 3.36 | 3.36 | 3.16 | qfq | 14,860,561 | 50,142,286 | -0.88% |
| 2024-06-26 | 3.36 | 3.39 | 3.33 | 3.39 | 3.19 | qfq | 17,750,044 | 59,633,038 | 0.59% |
| 2024-06-25 | 3.35 | 3.40 | 3.35 | 3.37 | 3.17 | qfq | 15,638,821 | 52,730,562 | 0.60% |
| 2024-06-24 | 3.38 | 3.39 | 3.34 | 3.35 | 3.15 | qfq | 21,202,751 | 71,285,000 | -1.18% |
| 2024-06-21 | 3.37 | 3.42 | 3.35 | 3.39 | 3.19 | qfq | 24,058,361 | 81,674,296 | 0.59% |
| 2024-06-20 | 3.36 | 3.39 | 3.35 | 3.37 | 3.17 | qfq | 16,957,495 | 57,194,152 | 0.00% |
| 2024-06-19 | 3.39 | 3.41 | 3.37 | 3.37 | 3.17 | qfq | 14,728,444 | 49,925,102 | -0.59% |
| 2024-06-18 | 3.36 | 3.40 | 3.34 | 3.39 | 3.19 | qfq | 21,744,501 | 73,321,088 | 0.59% |
| 2024-06-17 | 3.39 | 3.41 | 3.36 | 3.37 | 3.17 | qfq | 22,369,412 | 75,548,998 | -0.59% |
| 2024-06-14 | 3.39 | 3.42 | 3.37 | 3.39 | 3.19 | qfq | 18,868,614 | 64,085,973 | -0.29% |
| 2024-06-13 | 3.43 | 3.44 | 3.39 | 3.40 | 3.20 | qfq | 16,925,600 | 57,602,743 | -0.87% |
| 2024-06-12 | 3.47 | 3.47 | 3.41 | 3.43 | 3.23 | qfq | 25,837,401 | 88,507,854 | -1.15% |
| 2024-06-11 | 3.54 | 3.55 | 3.46 | 3.47 | 3.26 | qfq | 28,570,339 | 99,625,527 | -2.25% |
| 2024-06-07 | 3.44 | 3.56 | 3.43 | 3.55 | 3.34 | qfq | 40,671,327 | 142,621,979 | 3.50% |
| 2024-06-06 | 3.48 | 3.49 | 3.41 | 3.43 | 3.23 | qfq | 24,756,723 | 85,414,368 | -1.44% |
| 2024-06-05 | 3.52 | 3.55 | 3.47 | 3.48 | 3.27 | qfq | 23,804,400 | 83,514,249 | -1.14% |
| 2024-06-04 | 3.51 | 3.53 | 3.49 | 3.52 | 3.31 | qfq | 21,165,141 | 74,233,791 | 0.28% |
| 2024-06-03 | 3.54 | 3.55 | 3.48 | 3.51 | 3.30 | qfq | 24,797,202 | 87,015,515 | -1.13% |
| 2024-05-31 | 3.54 | 3.56 | 3.53 | 3.55 | 3.34 | qfq | 13,647,300 | 48,364,517 | 0.28% |
| 2024-05-30 | 3.58 | 3.60 | 3.53 | 3.54 | 3.33 | qfq | 16,774,728 | 59,754,316 | -1.39% |
| 2024-05-29 | 3.62 | 3.64 | 3.58 | 3.59 | 3.38 | qfq | 15,981,300 | 57,604,482 | -0.83% |
| 2024-05-28 | 3.62 | 3.67 | 3.59 | 3.62 | 3.41 | qfq | 26,779,436 | 97,398,869 | 0.28% |
| 2024-05-27 | 3.54 | 3.62 | 3.52 | 3.61 | 3.40 | qfq | 30,993,869 | 111,476,551 | 2.56% |
| 2024-05-24 | 3.49 | 3.57 | 3.48 | 3.52 | 3.31 | qfq | 23,149,831 | 81,796,492 | 1.15% |
| 2024-05-23 | 3.56 | 3.57 | 3.47 | 3.48 | 3.27 | qfq | 21,994,100 | 77,102,153 | -2.52% |
| 2024-05-22 | 3.56 | 3.59 | 3.55 | 3.57 | 3.36 | qfq | 16,818,730 | 60,069,850 | 0.28% |
| 2024-05-21 | 3.59 | 3.60 | 3.55 | 3.56 | 3.35 | qfq | 15,050,500 | 53,752,385 | -1.11% |
| 2024-05-20 | 3.55 | 3.62 | 3.54 | 3.60 | 3.39 | qfq | 23,907,900 | 85,911,168 | 1.41% |
| 2024-05-17 | 3.53 | 3.56 | 3.51 | 3.55 | 3.34 | qfq | 15,140,400 | 53,497,182 | 0.57% |
| 2024-05-16 | 3.57 | 3.58 | 3.52 | 3.53 | 3.32 | qfq | 19,594,393 | 69,403,786 | -3.29% |
| 2024-05-15 | 3.67 | 3.68 | 3.64 | 3.65 | 3.35 | qfq | 13,992,035 | 51,126,731 | -0.82% |
| 2024-05-14 | 3.72 | 3.72 | 3.66 | 3.68 | 3.38 | qfq | 21,692,200 | 79,952,552 | -1.34% |
| 2024-05-13 | 3.68 | 3.73 | 3.66 | 3.73 | 3.42 | qfq | 26,689,129 | 98,793,214 | 1.36% |
| 2024-05-10 | 3.70 | 3.70 | 3.65 | 3.68 | 3.38 | qfq | 15,190,000 | 55,826,071 | 0.00% |
| 2024-05-09 | 3.62 | 3.69 | 3.62 | 3.68 | 3.38 | qfq | 24,012,823 | 88,040,024 | 1.38% |
| 2024-05-08 | 3.63 | 3.65 | 3.62 | 3.63 | 3.33 | qfq | 16,610,114 | 60,388,563 | -0.27% |
| 2024-05-07 | 3.66 | 3.67 | 3.63 | 3.64 | 3.34 | qfq | 16,928,935 | 61,679,619 | -0.82% |
| 2024-05-06 | 3.63 | 3.69 | 3.61 | 3.67 | 3.37 | qfq | 26,604,573 | 97,092,201 | 1.66% |
| 2024-04-30 | 3.58 | 3.65 | 3.57 | 3.61 | 3.31 | qfq | 31,369,301 | 113,538,110 | 0.84% |
| 2024-04-29 | 3.57 | 3.60 | 3.56 | 3.58 | 3.28 | qfq | 27,585,400 | 98,652,083 | 0.00% |
| 2024-04-26 | 3.60 | 3.60 | 3.52 | 3.58 | 3.28 | qfq | 24,042,315 | 85,467,032 | -0.56% |
| 2024-04-25 | 3.58 | 3.61 | 3.56 | 3.60 | 3.30 | qfq | 18,403,800 | 66,127,089 | 0.56% |
| 2024-04-24 | 3.56 | 3.60 | 3.54 | 3.58 | 3.28 | qfq | 18,272,427 | 65,180,153 | 1.13% |
| 2024-04-23 | 3.62 | 3.62 | 3.54 | 3.54 | 3.25 | qfq | 24,961,693 | 88,998,042 | -2.21% |
| 2024-04-22 | 3.68 | 3.70 | 3.61 | 3.62 | 3.32 | qfq | 18,051,400 | 65,741,265 | -1.63% |
| 2024-04-19 | 3.63 | 3.71 | 3.63 | 3.68 | 3.38 | qfq | 20,750,403 | 76,408,652 | 0.82% |
| 2024-04-18 | 3.67 | 3.73 | 3.61 | 3.65 | 3.35 | qfq | 27,902,566 | 102,397,628 | -0.82% |
| 2024-04-17 | 3.59 | 3.70 | 3.58 | 3.68 | 3.38 | qfq | 36,318,890 | 131,840,614 | 2.51% |
| 2024-04-16 | 3.64 | 3.66 | 3.58 | 3.59 | 3.29 | qfq | 34,061,575 | 123,235,934 | -1.10% |
| 2024-04-15 | 3.62 | 3.66 | 3.58 | 3.63 | 3.33 | qfq | 33,009,539 | 119,768,693 | 0.55% |
| 2024-04-12 | 3.62 | 3.64 | 3.60 | 3.61 | 3.31 | qfq | 17,684,887 | 64,102,098 | -0.28% |
| 2024-04-11 | 3.56 | 3.63 | 3.54 | 3.62 | 3.32 | qfq | 27,651,271 | 99,544,113 | 1.40% |
| 2024-04-10 | 3.58 | 3.60 | 3.56 | 3.57 | 3.28 | qfq | 26,933,213 | 96,401,858 | -0.28% |
| 2024-04-09 | 3.55 | 3.59 | 3.53 | 3.58 | 3.28 | qfq | 23,881,517 | 85,105,101 | 1.13% |
| 2024-04-08 | 3.53 | 3.57 | 3.51 | 3.54 | 3.25 | qfq | 29,232,958 | 103,798,917 | 0.00% |
| 2024-04-03 | 3.51 | 3.55 | 3.51 | 3.54 | 3.25 | qfq | 27,914,898 | 98,592,889 | 1.14% |
| 2024-04-02 | 3.46 | 3.53 | 3.45 | 3.50 | 3.21 | qfq | 44,733,783 | 156,644,661 | 1.16% |
| 2024-04-01 | 3.42 | 3.47 | 3.42 | 3.46 | 3.17 | qfq | 21,672,060 | 74,839,122 | 0.87% |
| 2024-03-29 | 3.39 | 3.43 | 3.38 | 3.43 | 3.15 | qfq | 18,300,300 | 62,431,081 | 1.18% |
| 2024-03-28 | 3.42 | 3.42 | 3.36 | 3.39 | 3.11 | qfq | 30,178,100 | 102,314,794 | -0.88% |
| 2024-03-27 | 3.42 | 3.46 | 3.41 | 3.42 | 3.14 | qfq | 20,993,000 | 72,134,116 | -0.29% |
| 2024-03-26 | 3.41 | 3.43 | 3.39 | 3.43 | 3.15 | qfq | 16,947,200 | 57,758,745 | 0.59% |
| 2024-03-25 | 3.42 | 3.44 | 3.40 | 3.41 | 3.13 | qfq | 17,282,467 | 59,124,417 | -0.58% |
| 2024-03-22 | 3.47 | 3.47 | 3.42 | 3.43 | 3.15 | qfq | 18,884,693 | 64,872,741 | -1.15% |
| 2024-03-21 | 3.46 | 3.48 | 3.46 | 3.47 | 3.18 | qfq | 16,221,797 | 56,276,002 | 0.29% |
| 2024-03-20 | 3.45 | 3.48 | 3.44 | 3.46 | 3.17 | qfq | 17,909,493 | 61,993,804 | 0.29% |
| 2024-03-19 | 3.47 | 3.48 | 3.45 | 3.45 | 3.17 | qfq | 18,388,260 | 63,735,243 | -0.86% |
| 2024-03-18 | 3.43 | 3.48 | 3.43 | 3.48 | 3.19 | qfq | 26,152,842 | 90,560,968 | 1.46% |
| 2024-03-15 | 3.43 | 3.44 | 3.40 | 3.43 | 3.15 | qfq | 22,384,282 | 76,576,137 | 0.00% |
| 2024-03-14 | 3.43 | 3.45 | 3.41 | 3.43 | 3.15 | qfq | 19,398,727 | 66,597,650 | 0.00% |
| 2024-03-13 | 3.45 | 3.45 | 3.42 | 3.43 | 3.15 | qfq | 19,007,884 | 65,184,872 | -0.29% |
| 2024-03-12 | 3.45 | 3.46 | 3.43 | 3.44 | 3.16 | qfq | 18,233,482 | 62,783,793 | -0.58% |
| 2024-03-11 | 3.44 | 3.46 | 3.43 | 3.46 | 3.17 | qfq | 14,521,110 | 50,071,272 | 0.58% |
| 2024-03-08 | 3.45 | 3.46 | 3.42 | 3.44 | 3.16 | qfq | 15,080,432 | 51,827,261 | -0.29% |
| 2024-03-07 | 3.44 | 3.48 | 3.43 | 3.45 | 3.17 | qfq | 22,696,050 | 78,489,108 | 0.29% |
| 2024-03-06 | 3.43 | 3.46 | 3.43 | 3.44 | 3.16 | qfq | 16,868,258 | 58,076,926 | -0.29% |
| 2024-03-05 | 3.45 | 3.47 | 3.43 | 3.45 | 3.17 | qfq | 18,268,800 | 63,037,677 | -0.58% |
| 2024-03-04 | 3.49 | 3.51 | 3.46 | 3.47 | 3.18 | qfq | 20,906,150 | 72,553,401 | -1.14% |
| 2024-03-01 | 3.53 | 3.53 | 3.49 | 3.51 | 3.22 | qfq | 27,116,012 | 95,084,713 | -0.85% |
| 2024-02-29 | 3.52 | 3.55 | 3.50 | 3.54 | 3.25 | qfq | 26,449,102 | 93,161,521 | 0.57% |
| 2024-02-28 | 3.55 | 3.58 | 3.52 | 3.52 | 3.23 | qfq | 32,736,166 | 116,386,182 | -0.85% |
| 2024-02-27 | 3.51 | 3.59 | 3.51 | 3.55 | 3.26 | qfq | 27,363,915 | 97,161,505 | 0.85% |
| 2024-02-26 | 3.57 | 3.57 | 3.51 | 3.52 | 3.23 | qfq | 23,550,282 | 83,460,791 | -1.12% |
| 2024-02-23 | 3.56 | 3.59 | 3.54 | 3.56 | 3.27 | qfq | 20,798,835 | 73,989,309 | 0.00% |
| 2024-02-22 | 3.55 | 3.57 | 3.52 | 3.56 | 3.27 | qfq | 24,307,600 | 86,017,586 | 0.28% |
| 2024-02-21 | 3.51 | 3.59 | 3.50 | 3.55 | 3.26 | qfq | 31,951,591 | 113,618,520 | 0.28% |
| 2024-02-20 | 3.52 | 3.54 | 3.48 | 3.54 | 3.25 | qfq | 22,829,100 | 80,387,072 | 0.28% |
| 2024-02-19 | 3.44 | 3.54 | 3.41 | 3.53 | 3.24 | qfq | 60,790,941 | 211,850,778 | 2.62% |
| 2024-02-08 | 3.39 | 3.44 | 3.27 | 3.44 | 3.16 | qfq | 83,410,760 | 278,474,878 | 1.47% |
| 2024-02-07 | 3.50 | 3.51 | 3.35 | 3.39 | 3.11 | qfq | 70,358,587 | 238,914,853 | -3.42% |
| 2024-02-06 | 3.40 | 3.56 | 3.37 | 3.51 | 3.22 | qfq | 42,556,808 | 147,174,467 | 2.03% |
| 2024-02-05 | 3.50 | 3.54 | 3.36 | 3.44 | 3.16 | qfq | 40,644,313 | 140,411,344 | -1.99% |
| 2024-02-02 | 3.53 | 3.60 | 3.44 | 3.51 | 3.22 | qfq | 27,656,528 | 97,759,455 | -0.85% |
| 2024-02-01 | 3.54 | 3.60 | 3.50 | 3.54 | 3.25 | qfq | 23,149,616 | 82,229,404 | -1.12% |
| 2024-01-31 | 3.60 | 3.63 | 3.53 | 3.58 | 3.28 | qfq | 30,890,575 | 110,784,286 | -1.10% |
| 2024-01-30 | 3.66 | 3.71 | 3.58 | 3.62 | 3.32 | qfq | 25,496,308 | 93,495,541 | -1.63% |
| 2024-01-29 | 3.67 | 3.73 | 3.65 | 3.68 | 3.38 | qfq | 32,955,500 | 121,528,504 | 0.27% |
| 2024-01-26 | 3.61 | 3.68 | 3.59 | 3.67 | 3.37 | qfq | 27,982,999 | 102,271,144 | 2.23% |
| 2024-01-25 | 3.47 | 3.61 | 3.46 | 3.59 | 3.29 | qfq | 32,297,038 | 115,302,797 | 3.46% |
| 2024-01-24 | 3.40 | 3.49 | 3.37 | 3.47 | 3.18 | qfq | 31,027,956 | 106,622,596 | 2.06% |
| 2024-01-23 | 3.34 | 3.42 | 3.29 | 3.40 | 3.12 | qfq | 25,850,495 | 86,836,748 | 1.19% |
| 2024-01-22 | 3.49 | 3.50 | 3.35 | 3.36 | 3.08 | qfq | 19,026,297 | 65,287,843 | -4.00% |
| 2024-01-19 | 3.49 | 3.52 | 3.46 | 3.50 | 3.21 | qfq | 15,912,158 | 55,656,878 | 0.00% |
| 2024-01-18 | 3.55 | 3.56 | 3.40 | 3.50 | 3.21 | qfq | 29,530,392 | 102,126,071 | -1.96% |
| 2024-01-17 | 3.61 | 3.64 | 3.56 | 3.57 | 3.28 | qfq | 19,842,799 | 71,770,102 | -1.38% |
| 2024-01-16 | 3.60 | 3.62 | 3.58 | 3.62 | 3.32 | qfq | 14,320,200 | 51,574,381 | 0.28% |
| 2024-01-15 | 3.60 | 3.63 | 3.58 | 3.61 | 3.31 | qfq | 15,528,634 | 56,112,270 | 0.28% |
| 2024-01-12 | 3.55 | 3.64 | 3.55 | 3.60 | 3.30 | qfq | 18,209,983 | 65,741,273 | 1.41% |
| 2024-01-11 | 3.57 | 3.59 | 3.55 | 3.55 | 3.26 | qfq | 17,071,734 | 60,873,621 | -1.11% |
| 2024-01-10 | 3.57 | 3.61 | 3.55 | 3.59 | 3.29 | qfq | 19,764,948 | 70,849,376 | 0.56% |
| 2024-01-09 | 3.54 | 3.59 | 3.49 | 3.57 | 3.28 | qfq | 20,051,699 | 71,064,830 | 0.28% |
| 2024-01-08 | 3.61 | 3.61 | 3.54 | 3.56 | 3.27 | qfq | 16,029,300 | 57,179,136 | -1.11% |
| 2024-01-05 | 3.63 | 3.65 | 3.59 | 3.60 | 3.30 | qfq | 15,904,201 | 57,598,880 | -0.55% |
| 2024-01-04 | 3.63 | 3.65 | 3.59 | 3.62 | 3.32 | qfq | 16,564,281 | 59,882,203 | 0.00% |
| 2024-01-03 | 3.58 | 3.65 | 3.58 | 3.62 | 3.32 | qfq | 17,502,674 | 63,344,646 | 0.84% |
| 2024-01-02 | 3.55 | 3.62 | 3.55 | 3.59 | 3.29 | qfq | 24,852,644 | 89,377,962 | 0.84% |
| 2023-12-29 | 3.57 | 3.58 | 3.54 | 3.56 | 3.27 | qfq | 20,074,183 | 71,422,514 | -0.28% |
| 2023-12-28 | 3.60 | 3.62 | 3.56 | 3.57 | 3.28 | qfq | 25,541,433 | 91,567,466 | -1.11% |
| 2023-12-27 | 3.61 | 3.62 | 3.58 | 3.61 | 3.31 | qfq | 15,109,200 | 54,397,027 | 0.28% |
| 2023-12-26 | 3.62 | 3.64 | 3.59 | 3.60 | 3.30 | qfq | 13,572,300 | 49,023,451 | 0.00% |
| 2023-12-25 | 3.64 | 3.64 | 3.55 | 3.60 | 3.30 | qfq | 19,522,700 | 69,951,477 | -1.10% |
| 2023-12-22 | 3.62 | 3.67 | 3.61 | 3.64 | 3.34 | qfq | 18,923,400 | 68,854,163 | 0.55% |
| 2023-12-21 | 3.60 | 3.63 | 3.57 | 3.62 | 3.32 | qfq | 16,076,400 | 57,933,452 | 0.00% |
| 2023-12-20 | 3.65 | 3.68 | 3.60 | 3.62 | 3.32 | qfq | 16,354,600 | 59,381,453 | -0.55% |
| 2023-12-19 | 3.65 | 3.66 | 3.61 | 3.64 | 3.34 | qfq | 15,896,201 | 57,815,990 | -0.27% |
| 2023-12-18 | 3.62 | 3.68 | 3.61 | 3.65 | 3.35 | qfq | 22,194,144 | 81,125,864 | 0.83% |
| 2023-12-15 | 3.65 | 3.66 | 3.61 | 3.62 | 3.32 | qfq | 12,437,544 | 45,195,116 | -0.82% |
| 2023-12-14 | 3.65 | 3.68 | 3.63 | 3.65 | 3.35 | qfq | 12,319,200 | 45,030,744 | -0.27% |
| 2023-12-13 | 3.68 | 3.70 | 3.65 | 3.66 | 3.36 | qfq | 12,713,400 | 46,756,714 | -0.27% |
| 2023-12-12 | 3.66 | 3.68 | 3.64 | 3.67 | 3.37 | qfq | 14,615,500 | 53,561,282 | 0.00% |
| 2023-12-11 | 3.60 | 3.68 | 3.56 | 3.67 | 3.37 | qfq | 27,133,700 | 98,477,017 | 1.66% |
| 2023-12-08 | 3.63 | 3.65 | 3.60 | 3.61 | 3.31 | qfq | 18,611,710 | 67,396,364 | -0.82% |
| 2023-12-07 | 3.61 | 3.65 | 3.60 | 3.64 | 3.34 | qfq | 19,346,653 | 70,184,587 | 0.55% |
| 2023-12-06 | 3.66 | 3.66 | 3.60 | 3.62 | 3.32 | qfq | 20,123,495 | 72,886,774 | -1.36% |
| 2023-12-05 | 3.68 | 3.70 | 3.66 | 3.67 | 3.37 | qfq | 23,662,984 | 87,088,716 | -0.54% |
| 2023-12-04 | 3.64 | 3.70 | 3.63 | 3.69 | 3.39 | qfq | 27,174,300 | 99,834,412 | 1.93% |
| 2023-12-01 | 3.62 | 3.67 | 3.61 | 3.62 | 3.32 | qfq | 21,575,400 | 78,466,484 | 0.28% |
| 2023-11-30 | 3.59 | 3.63 | 3.57 | 3.61 | 3.31 | qfq | 21,704,156 | 78,213,421 | 0.56% |
| 2023-11-29 | 3.59 | 3.62 | 3.58 | 3.59 | 3.29 | qfq | 12,632,400 | 45,471,323 | -0.55% |
| 2023-11-28 | 3.59 | 3.61 | 3.56 | 3.61 | 3.31 | qfq | 16,589,316 | 59,616,336 | 0.56% |
| 2023-11-27 | 3.57 | 3.60 | 3.54 | 3.59 | 3.29 | qfq | 23,342,707 | 83,510,974 | 0.56% |
| 2023-11-24 | 3.57 | 3.60 | 3.56 | 3.57 | 3.28 | qfq | 20,834,788 | 74,538,806 | 0.00% |
| 2023-11-23 | 3.53 | 3.58 | 3.52 | 3.57 | 3.28 | qfq | 20,901,254 | 74,258,268 | 1.13% |
| 2023-11-22 | 3.50 | 3.55 | 3.50 | 3.53 | 3.24 | qfq | 25,030,012 | 88,488,729 | 0.57% |
| 2023-11-21 | 3.50 | 3.53 | 3.49 | 3.51 | 3.22 | qfq | 19,652,108 | 69,064,450 | 0.29% |
| 2023-11-20 | 3.46 | 3.51 | 3.46 | 3.50 | 3.21 | qfq | 18,972,518 | 66,131,471 | 1.16% |
| 2023-11-17 | 3.46 | 3.48 | 3.46 | 3.46 | 3.17 | qfq | 11,520,800 | 39,977,089 | -0.29% |
| 2023-11-16 | 3.47 | 3.49 | 3.45 | 3.47 | 3.18 | qfq | 15,849,600 | 54,993,366 | -0.57% |
| 2023-11-15 | 3.48 | 3.51 | 3.45 | 3.49 | 3.20 | qfq | 26,714,002 | 93,053,223 | 0.58% |
| 2023-11-14 | 3.50 | 3.52 | 3.45 | 3.47 | 3.18 | qfq | 22,444,508 | 78,036,183 | -0.57% |
| 2023-11-13 | 3.46 | 3.49 | 3.44 | 3.49 | 3.20 | qfq | 24,991,691 | 86,754,728 | 1.16% |
| 2023-11-10 | 3.43 | 3.45 | 3.41 | 3.45 | 3.17 | qfq | 14,448,422 | 49,571,949 | 0.29% |
| 2023-11-09 | 3.42 | 3.46 | 3.41 | 3.44 | 3.16 | qfq | 14,953,606 | 51,539,771 | 0.58% |
| 2023-11-08 | 3.43 | 3.45 | 3.40 | 3.42 | 3.14 | qfq | 12,821,000 | 43,895,702 | -0.29% |
| 2023-11-07 | 3.40 | 3.44 | 3.40 | 3.43 | 3.15 | qfq | 14,309,080 | 48,945,030 | 0.59% |
| 2023-11-06 | 3.43 | 3.44 | 3.40 | 3.41 | 3.13 | qfq | 18,396,348 | 62,699,728 | -0.29% |
| 2023-11-03 | 3.47 | 3.48 | 3.42 | 3.42 | 3.14 | qfq | 17,453,645 | 60,018,818 | -1.44% |
| 2023-11-02 | 3.46 | 3.48 | 3.45 | 3.47 | 3.18 | qfq | 12,189,942 | 42,282,998 | 0.00% |
| 2023-11-01 | 3.47 | 3.48 | 3.44 | 3.47 | 3.18 | qfq | 17,186,222 | 59,548,824 | 0.58% |
| 2023-10-31 | 3.45 | 3.47 | 3.43 | 3.45 | 3.17 | qfq | 16,980,851 | 58,571,080 | 0.29% |
| 2023-10-30 | 3.40 | 3.50 | 3.40 | 3.44 | 3.16 | qfq | 29,433,776 | 101,518,551 | 1.78% |
| 2023-10-27 | 3.35 | 3.39 | 3.34 | 3.38 | 3.10 | qfq | 10,391,015 | 35,053,229 | 0.90% |
| 2023-10-26 | 3.31 | 3.35 | 3.29 | 3.35 | 3.07 | qfq | 9,497,610 | 31,637,449 | 1.21% |
| 2023-10-25 | 3.28 | 3.33 | 3.27 | 3.31 | 3.04 | qfq | 12,975,606 | 42,882,154 | 1.53% |
| 2023-10-24 | 3.26 | 3.28 | 3.24 | 3.26 | 2.99 | qfq | 11,726,734 | 38,188,753 | 0.31% |
| 2023-10-23 | 3.31 | 3.32 | 3.25 | 3.25 | 2.98 | qfq | 10,655,600 | 34,969,008 | -1.81% |
| 2023-10-20 | 3.32 | 3.35 | 3.30 | 3.31 | 3.04 | qfq | 11,499,625 | 38,218,154 | -0.30% |
| 2023-10-19 | 3.37 | 3.38 | 3.32 | 3.32 | 3.05 | qfq | 13,950,000 | 46,653,480 | -1.48% |
| 2023-10-18 | 3.42 | 3.42 | 3.37 | 3.37 | 3.09 | qfq | 11,019,552 | 37,322,140 | -1.17% |
| 2023-10-17 | 3.42 | 3.44 | 3.41 | 3.41 | 3.13 | qfq | 9,040,900 | 30,925,490 | 0.00% |
| 2023-10-16 | 3.40 | 3.44 | 3.39 | 3.41 | 3.13 | qfq | 11,966,300 | 40,906,040 | 0.29% |
| 2023-10-13 | 3.42 | 3.42 | 3.39 | 3.40 | 3.12 | qfq | 7,657,201 | 26,042,357 | -0.87% |
| 2023-10-12 | 3.41 | 3.44 | 3.41 | 3.43 | 3.15 | qfq | 8,026,400 | 27,484,413 | 0.59% |
| 2023-10-11 | 3.40 | 3.43 | 3.40 | 3.41 | 3.13 | qfq | 10,782,788 | 36,771,174 | 0.29% |
| 2023-10-10 | 3.45 | 3.46 | 3.40 | 3.40 | 3.12 | qfq | 16,361,300 | 55,847,220 | -1.45% |
| 2023-10-09 | 3.44 | 3.47 | 3.41 | 3.45 | 3.17 | qfq | 14,566,396 | 50,142,572 | 0.00% |
| 2023-09-28 | 3.45 | 3.46 | 3.44 | 3.45 | 3.17 | qfq | 10,430,200 | 35,998,749 | 0.00% |
| 2023-09-27 | 3.48 | 3.49 | 3.44 | 3.45 | 3.17 | qfq | 13,754,200 | 47,600,606 | -0.86% |
| 2023-09-26 | 3.48 | 3.51 | 3.47 | 3.48 | 3.19 | qfq | 10,736,968 | 37,464,417 | 0.00% |
| 2023-09-25 | 3.47 | 3.50 | 3.45 | 3.48 | 3.19 | qfq | 14,654,719 | 51,085,859 | 0.29% |
| 2023-09-22 | 3.47 | 3.49 | 3.44 | 3.47 | 3.18 | qfq | 12,354,408 | 42,780,306 | -0.29% |
| 2023-09-21 | 3.51 | 3.51 | 3.47 | 3.48 | 3.19 | qfq | 15,083,530 | 52,583,205 | -0.57% |
| 2023-09-20 | 3.49 | 3.52 | 3.47 | 3.50 | 3.21 | qfq | 29,615,956 | 103,691,020 | 0.57% |
| 2023-09-19 | 3.46 | 3.49 | 3.45 | 3.48 | 3.19 | qfq | 20,429,283 | 71,097,621 | 0.87% |
| 2023-09-18 | 3.44 | 3.46 | 3.43 | 3.45 | 3.17 | qfq | 14,999,860 | 51,703,677 | 0.00% |
| 2023-09-15 | 3.43 | 3.46 | 3.42 | 3.45 | 3.17 | qfq | 17,456,900 | 60,111,467 | 0.58% |
| 2023-09-14 | 3.39 | 3.43 | 3.37 | 3.43 | 3.15 | qfq | 23,269,910 | 79,305,254 | 1.18% |
| 2023-09-13 | 3.40 | 3.41 | 3.38 | 3.39 | 3.11 | qfq | 13,755,319 | 46,660,571 | 0.00% |
| 2023-09-12 | 3.40 | 3.40 | 3.38 | 3.39 | 3.11 | qfq | 8,990,100 | 30,470,917 | 0.00% |
| 2023-09-11 | 3.38 | 3.40 | 3.38 | 3.39 | 3.11 | qfq | 10,626,677 | 36,019,527 | 0.30% |
| 2023-09-08 | 3.41 | 3.41 | 3.38 | 3.38 | 3.10 | qfq | 10,599,326 | 35,887,209 | -0.59% |
| 2023-09-07 | 3.41 | 3.43 | 3.40 | 3.40 | 3.12 | qfq | 10,865,936 | 37,103,201 | -0.29% |
| 2023-09-06 | 3.43 | 3.44 | 3.41 | 3.41 | 3.13 | qfq | 11,862,123 | 40,542,056 | -0.87% |
| 2023-09-05 | 3.45 | 3.46 | 3.42 | 3.44 | 3.16 | qfq | 8,991,335 | 30,900,729 | -0.29% |
| 2023-09-04 | 3.41 | 3.47 | 3.40 | 3.45 | 3.17 | qfq | 27,013,226 | 93,004,178 | 0.88% |
| 2023-09-01 | 3.38 | 3.44 | 3.38 | 3.42 | 3.14 | qfq | 17,180,798 | 58,593,634 | 1.18% |
| 2023-08-31 | 3.39 | 3.40 | 3.37 | 3.38 | 3.10 | qfq | 9,981,807 | 33,726,174 | -0.59% |
| 2023-08-30 | 3.43 | 3.44 | 3.39 | 3.40 | 3.12 | qfq | 14,538,598 | 49,536,004 | -0.87% |
| 2023-08-29 | 3.44 | 3.46 | 3.40 | 3.43 | 3.15 | qfq | 20,122,490 | 68,965,297 | -0.58% |
| 2023-08-28 | 3.52 | 3.54 | 3.44 | 3.45 | 3.17 | qfq | 26,040,838 | 90,559,934 | 1.47% |
| 2023-08-25 | 3.37 | 3.44 | 3.35 | 3.40 | 3.12 | qfq | 13,845,284 | 47,067,991 | 0.59% |
| 2023-08-24 | 3.40 | 3.41 | 3.36 | 3.38 | 3.10 | qfq | 14,339,892 | 48,471,224 | -0.29% |
| 2023-08-23 | 3.42 | 3.44 | 3.39 | 3.39 | 3.11 | qfq | 11,022,622 | 37,599,296 | -0.88% |
| 2023-08-22 | 3.43 | 3.45 | 3.38 | 3.42 | 3.14 | qfq | 15,939,475 | 54,415,822 | -0.29% |
| 2023-08-21 | 3.47 | 3.49 | 3.42 | 3.43 | 3.15 | qfq | 15,633,583 | 54,029,808 | -0.87% |
| 2023-08-18 | 3.44 | 3.50 | 3.43 | 3.46 | 3.17 | qfq | 17,453,666 | 60,695,401 | 0.58% |
| 2023-08-17 | 3.44 | 3.45 | 3.42 | 3.44 | 3.16 | qfq | 12,150,500 | 41,724,861 | -0.29% |
| 2023-08-16 | 3.48 | 3.48 | 3.45 | 3.45 | 3.17 | qfq | 11,317,100 | 39,149,221 | -1.15% |
| 2023-08-15 | 3.46 | 3.50 | 3.44 | 3.49 | 3.20 | qfq | 14,200,886 | 49,322,498 | 1.45% |
| 2023-08-14 | 3.43 | 3.46 | 3.41 | 3.44 | 3.16 | qfq | 12,520,604 | 42,999,501 | -0.29% |
| 2023-08-11 | 3.50 | 3.51 | 3.45 | 3.45 | 3.17 | qfq | 13,156,100 | 45,645,324 | -1.43% |
| 2023-08-10 | 3.46 | 3.51 | 3.46 | 3.50 | 3.21 | qfq | 13,089,084 | 45,696,930 | 1.16% |
| 2023-08-09 | 3.47 | 3.48 | 3.45 | 3.46 | 3.17 | qfq | 14,542,810 | 50,367,135 | -0.57% |
| 2023-08-08 | 3.49 | 3.50 | 3.46 | 3.48 | 3.19 | qfq | 11,526,210 | 40,120,725 | -0.29% |
| 2023-08-07 | 3.53 | 3.53 | 3.48 | 3.49 | 3.20 | qfq | 13,771,000 | 48,243,249 | -1.41% |
| 2023-08-04 | 3.56 | 3.57 | 3.54 | 3.54 | 3.25 | qfq | 17,165,910 | 60,985,062 | -0.56% |
| 2023-08-03 | 3.54 | 3.57 | 3.52 | 3.56 | 3.27 | qfq | 14,833,282 | 52,600,201 | 0.56% |
| 2023-08-02 | 3.57 | 3.57 | 3.53 | 3.54 | 3.25 | qfq | 16,308,648 | 57,886,980 | -0.84% |
| 2023-08-01 | 3.56 | 3.59 | 3.55 | 3.57 | 3.28 | qfq | 15,510,184 | 55,380,832 | 0.28% |
| 2023-07-31 | 3.55 | 3.58 | 3.52 | 3.56 | 3.27 | qfq | 34,047,749 | 121,067,863 | 0.85% |
| 2023-07-28 | 3.49 | 3.54 | 3.48 | 3.53 | 3.24 | qfq | 19,308,899 | 67,939,632 | 1.15% |
| 2023-07-27 | 3.49 | 3.51 | 3.48 | 3.49 | 3.20 | qfq | 10,817,649 | 37,854,985 | 0.00% |
| 2023-07-26 | 3.48 | 3.50 | 3.48 | 3.49 | 3.20 | qfq | 10,987,712 | 38,318,161 | 0.00% |
| 2023-07-25 | 3.48 | 3.50 | 3.47 | 3.49 | 3.20 | qfq | 14,214,700 | 49,548,955 | 0.58% |
| 2023-07-24 | 3.46 | 3.48 | 3.45 | 3.47 | 3.18 | qfq | 7,190,401 | 24,912,096 | 0.29% |
| 2023-07-21 | 3.44 | 3.47 | 3.43 | 3.46 | 3.17 | qfq | 13,237,899 | 45,750,516 | 0.87% |
| 2023-07-20 | 3.45 | 3.46 | 3.43 | 3.43 | 3.15 | qfq | 9,901,100 | 34,142,750 | -0.58% |
| 2023-07-19 | 3.45 | 3.46 | 3.43 | 3.45 | 3.17 | qfq | 7,542,833 | 25,977,710 | 0.00% |
| 2023-07-18 | 3.44 | 3.46 | 3.43 | 3.45 | 3.17 | qfq | 13,558,966 | 46,709,922 | 0.29% |
| 2023-07-17 | 3.44 | 3.44 | 3.42 | 3.44 | 3.16 | qfq | 7,542,900 | 25,866,179 | 0.29% |