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
XD龙江交601188.SH
最近收盘价2.902026-07-17
最近交易日2026-07-17
成交量（股）18,453,967
成交额（元）53,944,052
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.057 | — | — | — | 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 | 2.91 | 2.97 | 2.87 | 2.90 | 2.90 | qfq | 18,453,967 | 53,944,052 | -2.03% |
| 2026-07-16 | 2.95 | 2.97 | 2.92 | 2.96 | 2.91 | qfq | 10,241,931 | 30,171,399 | 0.34% |
| 2026-07-15 | 2.90 | 2.95 | 2.89 | 2.95 | 2.90 | qfq | 9,563,801 | 28,021,273 | 1.37% |
| 2026-07-14 | 2.83 | 2.92 | 2.83 | 2.91 | 2.86 | qfq | 14,341,366 | 41,387,442 | 2.46% |
| 2026-07-13 | 2.82 | 2.85 | 2.81 | 2.84 | 2.79 | qfq | 10,521,700 | 29,803,917 | 0.35% |
| 2026-07-10 | 2.76 | 2.85 | 2.74 | 2.83 | 2.78 | qfq | 11,757,100 | 33,036,527 | 2.17% |
| 2026-07-09 | 2.79 | 2.82 | 2.75 | 2.77 | 2.72 | qfq | 9,290,900 | 25,783,027 | -1.07% |
| 2026-07-08 | 2.76 | 2.81 | 2.74 | 2.80 | 2.75 | qfq | 10,169,413 | 28,317,494 | 1.08% |
| 2026-07-07 | 2.83 | 2.84 | 2.75 | 2.77 | 2.72 | qfq | 8,927,226 | 24,846,826 | -2.46% |
| 2026-07-06 | 2.83 | 2.86 | 2.81 | 2.84 | 2.79 | qfq | 7,138,000 | 20,204,173 | 0.35% |
| 2026-07-03 | 2.80 | 2.84 | 2.79 | 2.83 | 2.78 | qfq | 9,567,665 | 27,005,625 | 1.43% |
| 2026-07-02 | 2.76 | 2.84 | 2.75 | 2.79 | 2.74 | qfq | 11,943,774 | 33,473,150 | 0.72% |
| 2026-07-01 | 2.74 | 2.80 | 2.72 | 2.77 | 2.72 | qfq | 15,643,633 | 43,104,549 | 1.09% |
| 2026-06-30 | 2.80 | 2.81 | 2.72 | 2.74 | 2.69 | qfq | 9,426,900 | 25,970,565 | -2.49% |
| 2026-06-29 | 2.78 | 2.84 | 2.73 | 2.81 | 2.76 | qfq | 10,722,165 | 29,866,727 | 0.36% |
| 2026-06-26 | 2.85 | 2.86 | 2.80 | 2.80 | 2.75 | qfq | 9,901,264 | 28,030,579 | -1.75% |
| 2026-06-25 | 2.88 | 2.89 | 2.83 | 2.85 | 2.80 | qfq | 7,922,200 | 22,635,134 | -1.04% |
| 2026-06-24 | 2.96 | 2.98 | 2.87 | 2.88 | 2.83 | qfq | 10,951,630 | 31,745,735 | -3.03% |
| 2026-06-23 | 2.92 | 3.01 | 2.91 | 2.97 | 2.92 | qfq | 12,315,820 | 36,620,541 | 1.37% |
| 2026-06-22 | 2.87 | 2.95 | 2.81 | 2.93 | 2.88 | qfq | 14,156,788 | 40,583,789 | 0.69% |
| 2026-06-18 | 2.93 | 2.94 | 2.90 | 2.91 | 2.86 | qfq | 8,027,889 | 23,446,672 | -1.36% |
| 2026-06-17 | 2.98 | 3.00 | 2.93 | 2.95 | 2.90 | qfq | 8,285,900 | 24,488,297 | -1.34% |
| 2026-06-16 | 3.02 | 3.03 | 2.97 | 2.99 | 2.94 | qfq | 9,159,001 | 27,362,068 | -1.32% |
| 2026-06-15 | 3.04 | 3.08 | 3.01 | 3.03 | 2.98 | qfq | 9,231,500 | 28,076,608 | -0.33% |
| 2026-06-12 | 2.99 | 3.05 | 2.97 | 3.04 | 2.99 | qfq | 10,498,400 | 31,679,013 | 1.67% |
| 2026-06-11 | 3.01 | 3.01 | 2.95 | 2.99 | 2.94 | qfq | 9,281,200 | 27,671,741 | -0.99% |
| 2026-06-10 | 3.07 | 3.08 | 2.99 | 3.02 | 2.97 | qfq | 14,082,700 | 42,527,274 | -1.95% |
| 2026-06-09 | 3.11 | 3.14 | 3.07 | 3.08 | 3.03 | qfq | 12,755,600 | 39,447,111 | -1.28% |
| 2026-06-08 | 3.14 | 3.18 | 3.09 | 3.12 | 3.07 | qfq | 13,744,816 | 43,054,278 | -2.19% |
| 2026-06-05 | 3.10 | 3.26 | 3.08 | 3.19 | 3.13 | qfq | 22,858,276 | 72,527,443 | 3.24% |
| 2026-06-04 | 3.13 | 3.14 | 3.07 | 3.09 | 3.04 | qfq | 9,046,798 | 28,017,818 | -1.59% |
| 2026-06-03 | 3.16 | 3.17 | 3.12 | 3.14 | 3.08 | qfq | 7,761,801 | 24,333,593 | -0.63% |
| 2026-06-02 | 3.19 | 3.20 | 3.13 | 3.16 | 3.10 | qfq | 12,134,799 | 38,350,853 | -1.25% |
| 2026-06-01 | 3.14 | 3.21 | 3.11 | 3.20 | 3.14 | qfq | 13,253,501 | 42,025,179 | 1.91% |
| 2026-05-29 | 3.12 | 3.18 | 3.11 | 3.14 | 3.08 | qfq | 11,595,565 | 36,516,353 | 0.32% |
| 2026-05-28 | 3.09 | 3.14 | 3.08 | 3.13 | 3.08 | qfq | 11,096,798 | 34,602,766 | 1.29% |
| 2026-05-27 | 3.18 | 3.19 | 3.07 | 3.09 | 3.04 | qfq | 16,915,330 | 52,616,452 | -3.13% |
| 2026-05-26 | 3.23 | 3.23 | 3.17 | 3.19 | 3.13 | qfq | 12,506,500 | 39,923,191 | -1.24% |
| 2026-05-25 | 3.22 | 3.24 | 3.20 | 3.23 | 3.17 | qfq | 11,968,300 | 38,534,549 | 0.31% |
| 2026-05-22 | 3.23 | 3.25 | 3.18 | 3.22 | 3.16 | qfq | 13,703,960 | 44,117,930 | 0.00% |
| 2026-05-21 | 3.28 | 3.35 | 3.21 | 3.22 | 3.16 | qfq | 26,227,225 | 86,097,002 | -2.72% |
| 2026-05-20 | 3.30 | 3.37 | 3.22 | 3.31 | 3.25 | qfq | 35,019,460 | 115,434,190 | 0.61% |
| 2026-05-19 | 3.27 | 3.30 | 3.24 | 3.29 | 3.23 | qfq | 18,315,574 | 59,937,461 | 0.92% |
| 2026-05-18 | 3.42 | 3.44 | 3.18 | 3.26 | 3.20 | qfq | 42,172,403 | 137,589,618 | -3.55% |
| 2026-05-15 | 3.38 | 3.46 | 3.34 | 3.38 | 3.32 | qfq | 22,195,165 | 75,440,010 | 0.30% |
| 2026-05-14 | 3.39 | 3.47 | 3.35 | 3.37 | 3.31 | qfq | 29,105,219 | 99,367,443 | -0.59% |
| 2026-05-13 | 3.38 | 3.40 | 3.36 | 3.39 | 3.33 | qfq | 11,169,000 | 37,749,990 | 0.30% |
| 2026-05-12 | 3.36 | 3.39 | 3.34 | 3.38 | 3.32 | qfq | 15,764,400 | 53,054,547 | 0.60% |
| 2026-05-11 | 3.38 | 3.38 | 3.33 | 3.36 | 3.30 | qfq | 14,133,563 | 47,367,044 | -0.30% |
| 2026-05-08 | 3.34 | 3.39 | 3.34 | 3.37 | 3.31 | qfq | 12,993,200 | 43,709,542 | 0.60% |
| 2026-05-07 | 3.36 | 3.36 | 3.34 | 3.35 | 3.29 | qfq | 10,455,300 | 35,015,102 | 0.00% |
| 2026-05-06 | 3.37 | 3.39 | 3.33 | 3.35 | 3.29 | qfq | 14,349,000 | 48,071,570 | -0.30% |
| 2026-04-30 | 3.34 | 3.38 | 3.33 | 3.36 | 3.30 | qfq | 18,111,866 | 60,715,553 | 0.30% |
| 2026-04-29 | 3.29 | 3.35 | 3.29 | 3.35 | 3.29 | qfq | 14,039,000 | 46,765,164 | 1.52% |
| 2026-04-28 | 3.29 | 3.32 | 3.28 | 3.30 | 3.24 | qfq | 13,878,797 | 45,779,102 | -0.30% |
| 2026-04-27 | 3.28 | 3.31 | 3.25 | 3.31 | 3.25 | qfq | 15,240,930 | 49,940,881 | 0.91% |
| 2026-04-24 | 3.27 | 3.31 | 3.24 | 3.28 | 3.22 | qfq | 20,389,830 | 66,830,964 | 0.00% |
| 2026-04-23 | 3.26 | 3.29 | 3.23 | 3.28 | 3.22 | qfq | 15,064,697 | 49,227,191 | 0.31% |
| 2026-04-22 | 3.27 | 3.29 | 3.26 | 3.27 | 3.21 | qfq | 9,565,500 | 31,312,811 | -0.30% |
| 2026-04-21 | 3.25 | 3.29 | 3.23 | 3.28 | 3.22 | qfq | 11,826,666 | 38,586,078 | 0.61% |
| 2026-04-20 | 3.24 | 3.26 | 3.22 | 3.26 | 3.20 | qfq | 10,487,968 | 34,021,471 | 0.62% |
| 2026-04-17 | 3.28 | 3.29 | 3.23 | 3.24 | 3.18 | qfq | 14,095,764 | 45,802,343 | -1.22% |
| 2026-04-16 | 3.27 | 3.29 | 3.25 | 3.28 | 3.22 | qfq | 12,328,589 | 40,385,110 | 0.31% |
| 2026-04-15 | 3.30 | 3.31 | 3.27 | 3.27 | 3.21 | qfq | 12,584,010 | 41,288,296 | -0.91% |
| 2026-04-14 | 3.30 | 3.32 | 3.26 | 3.30 | 3.24 | qfq | 12,588,864 | 41,398,968 | 0.00% |
| 2026-04-13 | 3.30 | 3.30 | 3.27 | 3.30 | 3.24 | qfq | 13,326,296 | 43,756,832 | -0.60% |
| 2026-04-10 | 3.31 | 3.35 | 3.30 | 3.32 | 3.26 | qfq | 12,459,100 | 41,462,465 | 0.30% |
| 2026-04-09 | 3.34 | 3.34 | 3.27 | 3.31 | 3.25 | qfq | 19,357,930 | 63,876,973 | -1.19% |
| 2026-04-08 | 3.32 | 3.35 | 3.29 | 3.35 | 3.29 | qfq | 20,135,776 | 66,898,862 | 2.13% |
| 2026-04-07 | 3.21 | 3.33 | 3.17 | 3.28 | 3.22 | qfq | 20,844,530 | 67,762,094 | 2.18% |
| 2026-04-03 | 3.33 | 3.33 | 3.20 | 3.21 | 3.15 | qfq | 17,523,400 | 56,678,781 | -3.02% |
| 2026-04-02 | 3.37 | 3.39 | 3.29 | 3.31 | 3.25 | qfq | 19,577,300 | 65,344,358 | -1.78% |
| 2026-04-01 | 3.43 | 3.44 | 3.35 | 3.37 | 3.31 | qfq | 20,134,200 | 67,992,360 | -0.88% |
| 2026-03-31 | 3.42 | 3.48 | 3.39 | 3.40 | 3.34 | qfq | 16,766,621 | 57,584,795 | -0.58% |
| 2026-03-30 | 3.37 | 3.42 | 3.36 | 3.42 | 3.36 | qfq | 16,334,166 | 55,466,203 | 0.29% |
| 2026-03-27 | 3.37 | 3.43 | 3.35 | 3.41 | 3.35 | qfq | 22,273,000 | 75,533,736 | 0.59% |
| 2026-03-26 | 3.41 | 3.45 | 3.38 | 3.39 | 3.33 | qfq | 19,868,000 | 67,828,266 | -0.59% |
| 2026-03-25 | 3.33 | 3.43 | 3.30 | 3.41 | 3.35 | qfq | 29,831,021 | 100,804,111 | 2.71% |
| 2026-03-24 | 3.24 | 3.32 | 3.18 | 3.32 | 3.26 | qfq | 30,428,476 | 99,060,726 | 4.40% |
| 2026-03-23 | 3.38 | 3.39 | 3.17 | 3.18 | 3.12 | qfq | 38,708,800 | 126,434,507 | -7.02% |
| 2026-03-20 | 3.48 | 3.51 | 3.41 | 3.42 | 3.36 | qfq | 25,348,900 | 87,574,350 | -2.01% |
| 2026-03-19 | 3.52 | 3.54 | 3.48 | 3.49 | 3.43 | qfq | 17,210,160 | 60,375,179 | -1.41% |
| 2026-03-18 | 3.56 | 3.56 | 3.49 | 3.54 | 3.48 | qfq | 29,800,101 | 104,914,169 | 0.00% |
| 2026-03-17 | 3.59 | 3.62 | 3.54 | 3.54 | 3.48 | qfq | 26,485,500 | 94,939,436 | -1.39% |
| 2026-03-16 | 3.65 | 3.68 | 3.58 | 3.59 | 3.53 | qfq | 35,903,965 | 129,979,066 | -1.37% |
| 2026-03-13 | 3.65 | 3.69 | 3.63 | 3.64 | 3.58 | qfq | 30,864,465 | 112,940,633 | -0.55% |
| 2026-03-12 | 3.60 | 3.68 | 3.60 | 3.66 | 3.60 | qfq | 41,227,013 | 150,547,340 | 1.39% |
| 2026-03-11 | 3.62 | 3.62 | 3.58 | 3.61 | 3.55 | qfq | 21,753,600 | 78,340,078 | -0.28% |
| 2026-03-10 | 3.60 | 3.66 | 3.57 | 3.62 | 3.56 | qfq | 28,274,900 | 102,048,705 | 0.84% |
| 2026-03-09 | 3.60 | 3.65 | 3.57 | 3.59 | 3.53 | qfq | 26,290,800 | 94,616,090 | -0.55% |
| 2026-03-06 | 3.54 | 3.62 | 3.53 | 3.61 | 3.55 | qfq | 25,402,466 | 91,118,546 | 1.69% |
| 2026-03-05 | 3.55 | 3.57 | 3.51 | 3.55 | 3.49 | qfq | 24,386,833 | 86,396,921 | 1.14% |
| 2026-03-04 | 3.61 | 3.62 | 3.49 | 3.51 | 3.45 | qfq | 40,243,898 | 142,603,448 | -3.84% |
| 2026-03-03 | 3.64 | 3.73 | 3.63 | 3.65 | 3.59 | qfq | 49,969,652 | 184,026,207 | 0.55% |
| 2026-03-02 | 3.65 | 3.68 | 3.61 | 3.63 | 3.57 | qfq | 29,281,230 | 106,716,795 | -0.82% |
| 2026-02-27 | 3.62 | 3.66 | 3.61 | 3.66 | 3.60 | qfq | 16,839,960 | 61,259,026 | 1.10% |
| 2026-02-26 | 3.63 | 3.65 | 3.59 | 3.62 | 3.56 | qfq | 16,063,000 | 58,010,780 | -0.28% |
| 2026-02-25 | 3.59 | 3.66 | 3.58 | 3.63 | 3.57 | qfq | 26,120,433 | 95,005,488 | 1.11% |
| 2026-02-24 | 3.58 | 3.60 | 3.57 | 3.59 | 3.53 | qfq | 18,555,100 | 66,514,010 | 0.84% |
| 2026-02-13 | 3.59 | 3.61 | 3.55 | 3.56 | 3.50 | qfq | 13,884,265 | 49,785,771 | -0.56% |
| 2026-02-12 | 3.65 | 3.66 | 3.58 | 3.58 | 3.52 | qfq | 23,506,700 | 85,006,271 | -2.19% |
| 2026-02-11 | 3.66 | 3.67 | 3.64 | 3.66 | 3.60 | qfq | 12,039,633 | 44,061,302 | -0.27% |
| 2026-02-10 | 3.65 | 3.67 | 3.61 | 3.67 | 3.61 | qfq | 19,425,898 | 70,908,901 | 0.82% |
| 2026-02-09 | 3.64 | 3.68 | 3.62 | 3.64 | 3.58 | qfq | 20,372,101 | 74,191,663 | 0.28% |
| 2026-02-06 | 3.65 | 3.67 | 3.62 | 3.63 | 3.57 | qfq | 16,470,000 | 60,016,020 | -0.82% |
| 2026-02-05 | 3.68 | 3.69 | 3.65 | 3.66 | 3.60 | qfq | 16,306,000 | 59,799,972 | -0.54% |
| 2026-02-04 | 3.62 | 3.69 | 3.61 | 3.68 | 3.62 | qfq | 25,531,730 | 93,556,234 | 1.38% |
| 2026-02-03 | 3.65 | 3.68 | 3.61 | 3.63 | 3.57 | qfq | 17,886,187 | 65,039,637 | 0.00% |
| 2026-02-02 | 3.66 | 3.71 | 3.63 | 3.63 | 3.57 | qfq | 25,452,748 | 93,588,415 | -0.82% |
| 2026-01-30 | 3.66 | 3.69 | 3.61 | 3.66 | 3.60 | qfq | 20,204,550 | 73,763,678 | 0.00% |
| 2026-01-29 | 3.66 | 3.68 | 3.62 | 3.66 | 3.60 | qfq | 20,809,100 | 76,085,427 | 0.00% |
| 2026-01-28 | 3.63 | 3.67 | 3.62 | 3.66 | 3.60 | qfq | 19,396,114 | 70,809,493 | 0.83% |
| 2026-01-27 | 3.66 | 3.66 | 3.58 | 3.63 | 3.57 | qfq | 17,215,530 | 62,175,111 | -0.82% |
| 2026-01-26 | 3.66 | 3.68 | 3.63 | 3.66 | 3.60 | qfq | 17,465,300 | 63,824,201 | -0.27% |
| 2026-01-23 | 3.64 | 3.67 | 3.62 | 3.67 | 3.61 | qfq | 18,777,954 | 68,468,740 | 0.55% |
| 2026-01-22 | 3.62 | 3.65 | 3.61 | 3.65 | 3.59 | qfq | 15,183,947 | 55,186,304 | 0.83% |
| 2026-01-21 | 3.62 | 3.64 | 3.60 | 3.62 | 3.56 | qfq | 14,941,688 | 54,044,204 | -0.55% |
| 2026-01-20 | 3.61 | 3.64 | 3.59 | 3.64 | 3.58 | qfq | 25,064,101 | 90,747,222 | 1.11% |
| 2026-01-19 | 3.56 | 3.60 | 3.55 | 3.60 | 3.54 | qfq | 17,630,399 | 63,143,585 | 1.12% |
| 2026-01-16 | 3.56 | 3.57 | 3.53 | 3.56 | 3.50 | qfq | 16,378,900 | 58,118,148 | 0.28% |
| 2026-01-15 | 3.58 | 3.59 | 3.53 | 3.55 | 3.49 | qfq | 17,791,598 | 63,285,382 | -1.39% |
| 2026-01-14 | 3.54 | 3.60 | 3.53 | 3.60 | 3.54 | qfq | 34,297,686 | 122,289,451 | 1.41% |
| 2026-01-13 | 3.55 | 3.58 | 3.53 | 3.55 | 3.49 | qfq | 24,150,528 | 85,889,540 | 0.28% |
| 2026-01-12 | 3.52 | 3.55 | 3.51 | 3.54 | 3.48 | qfq | 22,156,530 | 78,210,426 | 0.28% |
| 2026-01-09 | 3.52 | 3.54 | 3.51 | 3.53 | 3.47 | qfq | 14,885,033 | 52,416,787 | 0.00% |
| 2026-01-08 | 3.51 | 3.53 | 3.49 | 3.53 | 3.47 | qfq | 13,280,600 | 46,675,661 | 0.28% |
| 2026-01-07 | 3.55 | 3.55 | 3.51 | 3.52 | 3.46 | qfq | 17,273,600 | 60,918,581 | -0.85% |
| 2026-01-06 | 3.54 | 3.55 | 3.52 | 3.55 | 3.49 | qfq | 18,187,291 | 64,378,874 | 0.57% |
| 2026-01-05 | 3.56 | 3.57 | 3.52 | 3.53 | 3.47 | qfq | 18,501,791 | 65,356,960 | -0.28% |
| 2025-12-31 | 3.49 | 3.63 | 3.46 | 3.54 | 3.48 | qfq | 34,124,388 | 120,693,818 | 1.43% |
| 2025-12-30 | 3.51 | 3.52 | 3.47 | 3.49 | 3.43 | qfq | 17,154,500 | 59,934,138 | -0.85% |
| 2025-12-29 | 3.52 | 3.53 | 3.50 | 3.52 | 3.46 | qfq | 15,870,697 | 55,783,785 | 0.28% |
| 2025-12-26 | 3.52 | 3.54 | 3.50 | 3.51 | 3.45 | qfq | 19,921,762 | 70,096,540 | 0.00% |
| 2025-12-25 | 3.51 | 3.53 | 3.50 | 3.51 | 3.45 | qfq | 13,333,693 | 46,878,170 | 0.00% |
| 2025-12-24 | 3.50 | 3.53 | 3.50 | 3.51 | 3.45 | qfq | 13,679,200 | 48,052,208 | 0.00% |
| 2025-12-23 | 3.51 | 3.52 | 3.48 | 3.51 | 3.45 | qfq | 15,527,300 | 54,352,964 | -0.28% |
| 2025-12-22 | 3.51 | 3.53 | 3.49 | 3.52 | 3.46 | qfq | 15,654,800 | 54,946,070 | 0.28% |
| 2025-12-19 | 3.45 | 3.52 | 3.44 | 3.51 | 3.45 | qfq | 19,274,855 | 67,344,219 | 1.74% |
| 2025-12-18 | 3.42 | 3.47 | 3.41 | 3.45 | 3.39 | qfq | 16,430,125 | 56,604,286 | 0.29% |
| 2025-12-17 | 3.44 | 3.44 | 3.38 | 3.44 | 3.38 | qfq | 18,843,830 | 64,380,926 | 0.29% |
| 2025-12-16 | 3.44 | 3.46 | 3.41 | 3.43 | 3.37 | qfq | 16,147,500 | 55,437,180 | -0.29% |
| 2025-12-15 | 3.41 | 3.47 | 3.40 | 3.44 | 3.38 | qfq | 15,744,858 | 54,200,297 | 0.58% |
| 2025-12-12 | 3.44 | 3.47 | 3.42 | 3.42 | 3.36 | qfq | 22,770,693 | 78,497,585 | -1.16% |
| 2025-12-11 | 3.54 | 3.56 | 3.45 | 3.46 | 3.40 | qfq | 30,581,300 | 106,707,198 | -2.54% |
| 2025-12-10 | 3.60 | 3.63 | 3.52 | 3.55 | 3.49 | qfq | 33,822,500 | 120,769,190 | 0.57% |
| 2025-12-09 | 3.61 | 3.61 | 3.52 | 3.53 | 3.47 | qfq | 26,330,559 | 93,457,350 | -2.49% |
| 2025-12-08 | 3.63 | 3.67 | 3.59 | 3.62 | 3.56 | qfq | 25,657,459 | 93,133,283 | -0.28% |
| 2025-12-05 | 3.57 | 3.63 | 3.55 | 3.63 | 3.57 | qfq | 26,504,402 | 94,985,559 | 1.68% |
| 2025-12-04 | 3.71 | 3.71 | 3.56 | 3.57 | 3.51 | qfq | 32,016,600 | 115,729,517 | -3.25% |
| 2025-12-03 | 3.73 | 3.74 | 3.64 | 3.69 | 3.63 | qfq | 56,810,190 | 209,687,731 | -0.27% |
| 2025-12-02 | 3.71 | 3.88 | 3.69 | 3.70 | 3.63 | qfq | 79,722,600 | 298,107,650 | 1.93% |
| 2025-12-01 | 3.55 | 3.64 | 3.54 | 3.63 | 3.57 | qfq | 25,441,022 | 91,456,760 | 2.25% |
| 2025-11-28 | 3.55 | 3.55 | 3.50 | 3.55 | 3.49 | qfq | 15,141,090 | 53,390,532 | 0.57% |
| 2025-11-27 | 3.53 | 3.55 | 3.51 | 3.53 | 3.47 | qfq | 10,128,630 | 35,759,160 | 0.00% |
| 2025-11-26 | 3.52 | 3.58 | 3.51 | 3.53 | 3.47 | qfq | 17,024,930 | 60,479,651 | 0.28% |
| 2025-11-25 | 3.50 | 3.53 | 3.48 | 3.52 | 3.46 | qfq | 15,206,000 | 53,410,206 | 0.86% |
| 2025-11-24 | 3.53 | 3.55 | 3.48 | 3.49 | 3.43 | qfq | 22,012,366 | 77,126,478 | -0.85% |
| 2025-11-21 | 3.59 | 3.62 | 3.49 | 3.52 | 3.46 | qfq | 36,210,265 | 128,179,231 | -2.76% |
| 2025-11-20 | 3.62 | 3.65 | 3.58 | 3.62 | 3.56 | qfq | 19,291,400 | 69,598,681 | -0.28% |
| 2025-11-19 | 3.66 | 3.68 | 3.61 | 3.63 | 3.57 | qfq | 15,120,690 | 54,920,461 | -0.55% |
| 2025-11-18 | 3.72 | 3.72 | 3.61 | 3.65 | 3.59 | qfq | 23,139,126 | 84,553,005 | -1.88% |
| 2025-11-17 | 3.73 | 3.75 | 3.71 | 3.72 | 3.65 | qfq | 16,479,000 | 61,392,255 | -0.27% |
| 2025-11-14 | 3.70 | 3.76 | 3.70 | 3.73 | 3.66 | qfq | 24,195,463 | 90,467,612 | 0.54% |
| 2025-11-13 | 3.67 | 3.72 | 3.64 | 3.71 | 3.64 | qfq | 22,753,330 | 83,870,147 | 0.82% |
| 2025-11-12 | 3.69 | 3.72 | 3.66 | 3.68 | 3.62 | qfq | 15,179,200 | 55,976,291 | -0.54% |
| 2025-11-11 | 3.66 | 3.71 | 3.66 | 3.70 | 3.63 | qfq | 22,620,333 | 83,601,346 | 0.82% |
| 2025-11-10 | 3.65 | 3.69 | 3.64 | 3.67 | 3.61 | qfq | 19,983,213 | 73,222,070 | 0.55% |
| 2025-11-07 | 3.69 | 3.72 | 3.65 | 3.65 | 3.59 | qfq | 24,645,001 | 90,543,662 | -1.62% |
| 2025-11-06 | 3.73 | 3.74 | 3.66 | 3.71 | 3.64 | qfq | 32,562,901 | 120,383,357 | -0.27% |
| 2025-11-05 | 3.67 | 3.74 | 3.66 | 3.72 | 3.65 | qfq | 28,075,949 | 104,367,055 | 0.54% |
| 2025-11-04 | 3.65 | 3.71 | 3.64 | 3.70 | 3.63 | qfq | 23,910,900 | 88,068,073 | 0.82% |
| 2025-11-03 | 3.65 | 3.68 | 3.62 | 3.67 | 3.61 | qfq | 18,620,900 | 68,086,067 | 0.82% |
| 2025-10-31 | 3.58 | 3.65 | 3.57 | 3.64 | 3.58 | qfq | 26,907,330 | 97,440,315 | 1.68% |
| 2025-10-30 | 3.61 | 3.62 | 3.56 | 3.58 | 3.52 | qfq | 15,089,097 | 54,184,579 | -1.10% |
| 2025-10-29 | 3.63 | 3.63 | 3.56 | 3.62 | 3.56 | qfq | 20,886,960 | 75,207,392 | -0.28% |
| 2025-10-28 | 3.60 | 3.65 | 3.57 | 3.63 | 3.57 | qfq | 23,111,094 | 83,602,483 | 0.83% |
| 2025-10-27 | 3.61 | 3.63 | 3.52 | 3.60 | 3.54 | qfq | 33,296,763 | 119,395,221 | -1.10% |
| 2025-10-24 | 3.63 | 3.82 | 3.60 | 3.64 | 3.58 | qfq | 57,738,591 | 213,029,969 | 1.11% |
| 2025-10-23 | 3.57 | 3.60 | 3.56 | 3.60 | 3.54 | qfq | 20,743,296 | 74,293,877 | 0.56% |
| 2025-10-22 | 3.56 | 3.60 | 3.55 | 3.58 | 3.52 | qfq | 21,113,461 | 75,523,269 | 0.28% |
| 2025-10-21 | 3.54 | 3.58 | 3.51 | 3.57 | 3.51 | qfq | 23,138,443 | 82,212,331 | 0.85% |
| 2025-10-20 | 3.48 | 3.54 | 3.46 | 3.54 | 3.48 | qfq | 17,904,000 | 62,750,572 | 2.31% |
| 2025-10-17 | 3.48 | 3.51 | 3.46 | 3.46 | 3.40 | qfq | 15,811,760 | 55,115,372 | -0.86% |
| 2025-10-16 | 3.51 | 3.55 | 3.48 | 3.49 | 3.43 | qfq | 19,906,365 | 69,821,018 | 0.29% |
| 2025-10-15 | 3.48 | 3.49 | 3.46 | 3.48 | 3.42 | qfq | 10,351,700 | 35,952,104 | 0.29% |
| 2025-10-14 | 3.44 | 3.49 | 3.44 | 3.47 | 3.41 | qfq | 15,861,300 | 55,019,526 | 0.87% |
| 2025-10-13 | 3.41 | 3.46 | 3.40 | 3.44 | 3.38 | qfq | 12,248,552 | 42,051,359 | -1.15% |
| 2025-10-10 | 3.45 | 3.48 | 3.43 | 3.48 | 3.42 | qfq | 13,197,402 | 45,751,197 | 0.58% |
| 2025-10-09 | 3.42 | 3.46 | 3.39 | 3.46 | 3.40 | qfq | 13,660,172 | 46,757,385 | 1.17% |
| 2025-09-30 | 3.41 | 3.42 | 3.39 | 3.42 | 3.36 | qfq | 7,474,800 | 25,479,846 | 0.29% |
| 2025-09-29 | 3.41 | 3.42 | 3.37 | 3.41 | 3.35 | qfq | 12,726,000 | 43,260,614 | 0.00% |
| 2025-09-26 | 3.40 | 3.42 | 3.38 | 3.41 | 3.35 | qfq | 8,473,000 | 28,849,347 | 0.00% |
| 2025-09-25 | 3.45 | 3.45 | 3.40 | 3.41 | 3.35 | qfq | 13,725,865 | 46,904,070 | -1.16% |
| 2025-09-24 | 3.40 | 3.46 | 3.39 | 3.45 | 3.39 | qfq | 13,184,900 | 45,270,982 | 0.88% |
| 2025-09-23 | 3.48 | 3.48 | 3.37 | 3.42 | 3.36 | qfq | 24,920,434 | 85,067,483 | -1.72% |
| 2025-09-22 | 3.56 | 3.56 | 3.45 | 3.48 | 3.42 | qfq | 22,226,644 | 77,564,961 | -2.25% |
| 2025-09-19 | 3.60 | 3.62 | 3.54 | 3.56 | 3.50 | qfq | 27,441,317 | 97,848,818 | -1.39% |
| 2025-09-18 | 3.64 | 3.68 | 3.59 | 3.61 | 3.55 | qfq | 41,576,225 | 151,349,855 | -0.82% |
| 2025-09-17 | 3.62 | 3.69 | 3.58 | 3.64 | 3.58 | qfq | 44,842,265 | 163,275,758 | 0.55% |
| 2025-09-16 | 3.61 | 3.65 | 3.60 | 3.62 | 3.56 | qfq | 40,580,097 | 146,909,197 | 0.56% |
| 2025-09-15 | 3.56 | 3.62 | 3.54 | 3.60 | 3.54 | qfq | 33,509,620 | 119,808,272 | 1.12% |
| 2025-09-12 | 3.57 | 3.59 | 3.55 | 3.56 | 3.50 | qfq | 26,917,102 | 96,048,306 | -0.28% |
| 2025-09-11 | 3.58 | 3.58 | 3.53 | 3.57 | 3.51 | qfq | 29,696,986 | 105,441,996 | -0.56% |
| 2025-09-10 | 3.55 | 3.61 | 3.54 | 3.59 | 3.53 | qfq | 37,904,086 | 135,450,982 | 1.41% |
| 2025-09-09 | 3.58 | 3.59 | 3.51 | 3.54 | 3.48 | qfq | 45,511,923 | 161,603,881 | -2.21% |
| 2025-09-08 | 3.58 | 3.66 | 3.55 | 3.62 | 3.56 | qfq | 72,630,853 | 262,159,922 | -1.09% |
| 2025-09-05 | 3.44 | 3.78 | 3.40 | 3.66 | 3.60 | qfq | 95,160,290 | 344,929,883 | 6.40% |
| 2025-09-04 | 3.40 | 3.46 | 3.37 | 3.44 | 3.38 | qfq | 24,039,958 | 82,290,297 | 0.58% |
| 2025-09-03 | 3.54 | 3.54 | 3.41 | 3.42 | 3.36 | qfq | 30,461,400 | 105,748,477 | -3.39% |
| 2025-09-02 | 3.55 | 3.56 | 3.50 | 3.54 | 3.48 | qfq | 24,504,030 | 86,508,627 | -0.28% |
| 2025-09-01 | 3.52 | 3.55 | 3.50 | 3.55 | 3.49 | qfq | 23,012,701 | 81,094,083 | 0.85% |
| 2025-08-29 | 3.49 | 3.53 | 3.47 | 3.52 | 3.46 | qfq | 25,129,400 | 88,191,769 | 0.86% |
| 2025-08-28 | 3.51 | 3.52 | 3.42 | 3.49 | 3.43 | qfq | 27,269,100 | 94,646,478 | -0.29% |
| 2025-08-27 | 3.58 | 3.59 | 3.50 | 3.50 | 3.44 | qfq | 25,611,086 | 90,652,564 | -2.23% |
| 2025-08-26 | 3.56 | 3.59 | 3.55 | 3.58 | 3.52 | qfq | 20,971,285 | 74,983,193 | 0.28% |
| 2025-08-25 | 3.54 | 3.59 | 3.53 | 3.57 | 3.51 | qfq | 23,676,084 | 84,313,799 | 0.85% |
| 2025-08-22 | 3.55 | 3.55 | 3.51 | 3.54 | 3.48 | qfq | 17,026,995 | 60,065,144 | -0.28% |
| 2025-08-21 | 3.52 | 3.56 | 3.51 | 3.55 | 3.49 | qfq | 19,627,300 | 69,487,367 | 0.85% |
| 2025-08-20 | 3.50 | 3.52 | 3.48 | 3.52 | 3.46 | qfq | 13,637,225 | 47,780,954 | 0.57% |
| 2025-08-19 | 3.52 | 3.52 | 3.49 | 3.50 | 3.44 | qfq | 13,678,300 | 47,885,688 | -0.28% |
| 2025-08-18 | 3.50 | 3.53 | 3.49 | 3.51 | 3.45 | qfq | 16,113,692 | 56,554,697 | 0.29% |
| 2025-08-15 | 3.49 | 3.50 | 3.47 | 3.50 | 3.44 | qfq | 15,790,499 | 55,097,550 | 0.29% |
| 2025-08-14 | 3.54 | 3.54 | 3.48 | 3.49 | 3.43 | qfq | 16,530,601 | 57,990,738 | -1.13% |
| 2025-08-13 | 3.55 | 3.55 | 3.51 | 3.53 | 3.47 | qfq | 18,588,530 | 65,534,887 | -0.28% |
| 2025-08-12 | 3.55 | 3.56 | 3.52 | 3.54 | 3.48 | qfq | 15,295,900 | 54,216,268 | -0.28% |
| 2025-08-11 | 3.54 | 3.56 | 3.53 | 3.55 | 3.49 | qfq | 14,463,800 | 51,353,502 | 0.57% |
| 2025-08-08 | 3.52 | 3.54 | 3.49 | 3.53 | 3.47 | qfq | 15,911,000 | 55,936,928 | 0.28% |
| 2025-08-07 | 3.51 | 3.55 | 3.50 | 3.52 | 3.46 | qfq | 17,603,598 | 62,079,928 | 0.86% |
| 2025-08-06 | 3.50 | 3.51 | 3.47 | 3.49 | 3.43 | qfq | 11,252,491 | 39,228,618 | -0.29% |
| 2025-08-05 | 3.46 | 3.51 | 3.46 | 3.50 | 3.44 | qfq | 13,561,300 | 47,407,578 | 0.86% |
| 2025-08-04 | 3.45 | 3.48 | 3.43 | 3.47 | 3.41 | qfq | 12,692,100 | 44,007,534 | 0.29% |
| 2025-08-01 | 3.44 | 3.49 | 3.44 | 3.46 | 3.40 | qfq | 13,940,400 | 48,330,531 | 0.29% |
| 2025-07-31 | 3.52 | 3.53 | 3.44 | 3.45 | 3.39 | qfq | 20,737,900 | 71,912,925 | -2.27% |
| 2025-07-30 | 3.51 | 3.54 | 3.49 | 3.53 | 3.47 | qfq | 18,265,100 | 64,280,102 | 0.57% |
| 2025-07-29 | 3.53 | 3.53 | 3.47 | 3.51 | 3.45 | qfq | 20,892,000 | 73,042,818 | -0.85% |
| 2025-07-28 | 3.58 | 3.58 | 3.52 | 3.54 | 3.48 | qfq | 16,864,166 | 59,758,300 | -0.84% |
| 2025-07-25 | 3.62 | 3.63 | 3.57 | 3.57 | 3.51 | qfq | 15,138,600 | 54,334,528 | -1.38% |
| 2025-07-24 | 3.60 | 3.63 | 3.58 | 3.62 | 3.56 | qfq | 17,941,200 | 64,708,763 | -1.36% |
| 2025-07-23 | 3.69 | 3.74 | 3.66 | 3.67 | 3.54 | qfq | 29,517,800 | 109,162,982 | -0.27% |
| 2025-07-22 | 3.66 | 3.69 | 3.62 | 3.68 | 3.55 | qfq | 34,174,262 | 124,960,543 | 0.82% |
| 2025-07-21 | 3.60 | 3.67 | 3.59 | 3.65 | 3.52 | qfq | 24,873,552 | 90,529,169 | 1.96% |
| 2025-07-18 | 3.59 | 3.60 | 3.56 | 3.58 | 3.45 | qfq | 11,959,231 | 42,818,323 | 0.00% |
| 2025-07-17 | 3.59 | 3.61 | 3.57 | 3.58 | 3.45 | qfq | 10,721,259 | 38,449,379 | -0.28% |
| 2025-07-16 | 3.58 | 3.61 | 3.57 | 3.59 | 3.46 | qfq | 12,650,902 | 45,408,546 | 0.56% |
| 2025-07-15 | 3.62 | 3.63 | 3.54 | 3.57 | 3.44 | qfq | 19,071,200 | 68,114,172 | -1.38% |
| 2025-07-14 | 3.61 | 3.63 | 3.60 | 3.62 | 3.49 | qfq | 12,014,800 | 43,485,866 | 0.28% |
| 2025-07-11 | 3.60 | 3.62 | 3.58 | 3.61 | 3.48 | qfq | 16,939,000 | 61,075,140 | 0.00% |
| 2025-07-10 | 3.57 | 3.61 | 3.56 | 3.61 | 3.48 | qfq | 20,324,496 | 72,906,125 | 1.12% |
| 2025-07-09 | 3.58 | 3.59 | 3.56 | 3.57 | 3.44 | qfq | 16,957,600 | 60,625,189 | -0.28% |
| 2025-07-08 | 3.55 | 3.58 | 3.54 | 3.58 | 3.45 | qfq | 20,716,030 | 73,794,384 | 0.28% |
| 2025-07-07 | 3.53 | 3.58 | 3.51 | 3.57 | 3.44 | qfq | 24,637,061 | 87,486,634 | 1.13% |
| 2025-07-04 | 3.50 | 3.55 | 3.50 | 3.53 | 3.40 | qfq | 22,065,000 | 77,959,173 | 0.57% |
| 2025-07-03 | 3.52 | 3.52 | 3.49 | 3.51 | 3.38 | qfq | 11,903,698 | 41,775,316 | -0.28% |
| 2025-07-02 | 3.51 | 3.52 | 3.48 | 3.52 | 3.39 | qfq | 16,163,900 | 56,665,772 | 0.28% |
| 2025-07-01 | 3.51 | 3.51 | 3.48 | 3.51 | 3.38 | qfq | 10,627,300 | 37,153,484 | 0.00% |
| 2025-06-30 | 3.49 | 3.51 | 3.47 | 3.51 | 3.38 | qfq | 14,030,860 | 48,958,852 | 0.57% |
| 2025-06-27 | 3.48 | 3.51 | 3.47 | 3.49 | 3.36 | qfq | 14,808,100 | 51,664,164 | 0.58% |
| 2025-06-26 | 3.49 | 3.50 | 3.47 | 3.47 | 3.34 | qfq | 15,307,200 | 53,249,273 | -0.86% |
| 2025-06-25 | 3.51 | 3.52 | 3.46 | 3.50 | 3.37 | qfq | 30,358,191 | 105,708,988 | -0.85% |
| 2025-06-24 | 3.48 | 3.57 | 3.47 | 3.53 | 3.40 | qfq | 58,039,658 | 204,636,016 | 3.82% |
| 2025-06-23 | 3.34 | 3.43 | 3.34 | 3.40 | 3.28 | qfq | 15,335,349 | 51,889,207 | 1.49% |
| 2025-06-20 | 3.35 | 3.37 | 3.34 | 3.35 | 3.23 | qfq | 8,671,800 | 29,116,146 | 0.00% |
| 2025-06-19 | 3.40 | 3.41 | 3.34 | 3.35 | 3.23 | qfq | 14,495,200 | 48,721,107 | -1.76% |
| 2025-06-18 | 3.41 | 3.42 | 3.38 | 3.41 | 3.29 | qfq | 12,099,600 | 41,143,381 | -0.58% |
| 2025-06-17 | 3.42 | 3.43 | 3.39 | 3.43 | 3.31 | qfq | 12,299,500 | 41,993,121 | 0.59% |
| 2025-06-16 | 3.39 | 3.42 | 3.37 | 3.41 | 3.29 | qfq | 11,221,600 | 38,205,836 | 0.29% |
| 2025-06-13 | 3.44 | 3.45 | 3.39 | 3.40 | 3.28 | qfq | 16,770,500 | 57,339,759 | -1.45% |
| 2025-06-12 | 3.47 | 3.48 | 3.44 | 3.45 | 3.32 | qfq | 17,075,800 | 58,889,510 | -0.86% |
| 2025-06-11 | 3.47 | 3.50 | 3.46 | 3.48 | 3.35 | qfq | 17,982,666 | 62,625,186 | 0.29% |
| 2025-06-10 | 3.49 | 3.50 | 3.43 | 3.47 | 3.34 | qfq | 19,690,900 | 68,268,887 | -0.86% |
| 2025-06-09 | 3.51 | 3.52 | 3.49 | 3.50 | 3.37 | qfq | 14,368,100 | 50,287,983 | -0.28% |
| 2025-06-06 | 3.50 | 3.52 | 3.49 | 3.51 | 3.38 | qfq | 11,136,600 | 39,056,895 | 0.29% |
| 2025-06-05 | 3.52 | 3.53 | 3.49 | 3.50 | 3.37 | qfq | 12,569,400 | 44,086,514 | -0.85% |
| 2025-06-04 | 3.49 | 3.53 | 3.47 | 3.53 | 3.40 | qfq | 15,038,165 | 52,665,525 | 0.86% |
| 2025-06-03 | 3.47 | 3.50 | 3.46 | 3.50 | 3.37 | qfq | 14,704,330 | 51,262,262 | 0.57% |
| 2025-05-30 | 3.50 | 3.52 | 3.47 | 3.48 | 3.35 | qfq | 13,517,001 | 47,182,611 | -1.14% |
| 2025-05-29 | 3.49 | 3.53 | 3.47 | 3.52 | 3.39 | qfq | 18,442,231 | 64,718,755 | 0.86% |
| 2025-05-28 | 3.47 | 3.54 | 3.47 | 3.49 | 3.36 | qfq | 19,571,030 | 68,496,598 | 0.58% |
| 2025-05-27 | 3.45 | 3.48 | 3.44 | 3.47 | 3.34 | qfq | 14,702,500 | 50,887,404 | 0.29% |
| 2025-05-26 | 3.43 | 3.47 | 3.42 | 3.46 | 3.33 | qfq | 14,333,530 | 49,468,473 | 0.58% |
| 2025-05-23 | 3.51 | 3.51 | 3.44 | 3.44 | 3.32 | qfq | 21,975,900 | 76,314,453 | -1.99% |
| 2025-05-22 | 3.58 | 3.60 | 3.50 | 3.51 | 3.38 | qfq | 27,837,200 | 98,480,655 | -2.23% |
| 2025-05-21 | 3.61 | 3.63 | 3.58 | 3.59 | 3.46 | qfq | 18,976,661 | 68,323,388 | -0.55% |
| 2025-05-20 | 3.59 | 3.62 | 3.57 | 3.61 | 3.48 | qfq | 20,814,598 | 74,771,555 | 0.28% |
| 2025-05-19 | 3.57 | 3.62 | 3.57 | 3.60 | 3.47 | qfq | 23,096,600 | 83,039,176 | 0.84% |
| 2025-05-16 | 3.62 | 3.63 | 3.55 | 3.57 | 3.44 | qfq | 35,765,465 | 127,949,378 | -2.19% |
| 2025-05-15 | 3.63 | 3.67 | 3.59 | 3.65 | 3.52 | qfq | 37,479,365 | 136,253,684 | 0.27% |
| 2025-05-14 | 3.60 | 3.64 | 3.57 | 3.64 | 3.51 | qfq | 35,331,294 | 127,539,647 | 1.11% |
| 2025-05-13 | 3.67 | 3.68 | 3.57 | 3.60 | 3.47 | qfq | 61,268,417 | 221,010,710 | -3.49% |
| 2025-05-12 | 3.79 | 3.79 | 3.66 | 3.73 | 3.59 | qfq | 52,014,030 | 192,822,043 | -1.84% |
| 2025-05-09 | 3.91 | 3.94 | 3.78 | 3.80 | 3.66 | qfq | 64,688,865 | 247,452,728 | -4.28% |
| 2025-05-08 | 3.93 | 3.97 | 3.86 | 3.97 | 3.83 | qfq | 62,872,088 | 246,594,199 | 0.00% |
| 2025-05-07 | 4.04 | 4.05 | 3.91 | 3.97 | 3.83 | qfq | 99,998,125 | 396,766,397 | -2.22% |
| 2025-05-06 | 3.91 | 4.22 | 3.85 | 4.06 | 3.91 | qfq | 144,873,972 | 575,575,552 | 5.18% |
| 2025-04-30 | 3.83 | 3.95 | 3.78 | 3.86 | 3.72 | qfq | 100,432,860 | 387,485,232 | -0.77% |
| 2025-04-29 | 3.75 | 4.07 | 3.71 | 3.89 | 3.75 | qfq | 139,830,556 | 548,843,494 | 5.14% |
| 2025-04-28 | 3.79 | 3.87 | 3.70 | 3.70 | 3.57 | qfq | 84,059,276 | 317,287,399 | -3.39% |
| 2025-04-25 | 3.77 | 3.99 | 3.76 | 3.83 | 3.69 | qfq | 111,022,996 | 426,877,268 | 2.13% |
| 2025-04-24 | 3.88 | 3.92 | 3.74 | 3.75 | 3.61 | qfq | 143,597,611 | 545,992,531 | -6.02% |
| 2025-04-23 | 3.63 | 3.99 | 3.60 | 3.99 | 3.85 | qfq | 184,798,570 | 722,252,815 | 9.92% |
| 2025-04-22 | 3.58 | 3.64 | 3.56 | 3.63 | 3.50 | qfq | 36,897,020 | 133,059,442 | 1.40% |
| 2025-04-21 | 3.56 | 3.60 | 3.51 | 3.58 | 3.45 | qfq | 27,788,800 | 98,907,918 | 0.56% |
| 2025-04-18 | 3.57 | 3.61 | 3.49 | 3.56 | 3.43 | qfq | 35,762,021 | 127,025,208 | -0.56% |
| 2025-04-17 | 3.61 | 3.67 | 3.58 | 3.58 | 3.45 | qfq | 35,825,760 | 129,657,722 | -1.65% |
| 2025-04-16 | 3.60 | 3.68 | 3.53 | 3.64 | 3.51 | qfq | 37,932,031 | 136,840,780 | 0.83% |
| 2025-04-15 | 3.68 | 3.70 | 3.57 | 3.61 | 3.48 | qfq | 47,860,775 | 173,109,554 | -2.70% |
| 2025-04-14 | 3.70 | 3.80 | 3.66 | 3.71 | 3.58 | qfq | 66,558,392 | 246,985,051 | -0.54% |
| 2025-04-11 | 3.57 | 3.82 | 3.55 | 3.73 | 3.59 | qfq | 85,221,457 | 313,485,615 | 3.61% |
| 2025-04-10 | 3.58 | 3.70 | 3.58 | 3.60 | 3.47 | qfq | 74,740,730 | 271,026,785 | -1.37% |
| 2025-04-09 | 3.51 | 3.68 | 3.36 | 3.65 | 3.52 | qfq | 104,599,383 | 368,316,535 | 3.40% |
| 2025-04-08 | 3.26 | 3.59 | 3.25 | 3.53 | 3.40 | qfq | 107,101,850 | 373,404,720 | 8.28% |
| 2025-04-07 | 3.40 | 3.50 | 3.19 | 3.26 | 3.14 | qfq | 68,944,458 | 233,127,986 | -7.91% |
| 2025-04-03 | 3.50 | 3.57 | 3.45 | 3.54 | 3.41 | qfq | 56,178,114 | 197,034,772 | -0.56% |
| 2025-04-02 | 3.43 | 3.75 | 3.43 | 3.56 | 3.43 | qfq | 83,301,215 | 295,141,719 | 2.89% |
| 2025-04-01 | 3.29 | 3.61 | 3.29 | 3.46 | 3.33 | qfq | 74,424,266 | 259,378,679 | 5.49% |
| 2025-03-31 | 3.33 | 3.38 | 3.26 | 3.28 | 3.16 | qfq | 22,612,730 | 74,701,592 | -0.61% |
| 2025-03-28 | 3.39 | 3.39 | 3.28 | 3.30 | 3.18 | qfq | 14,879,095 | 49,424,581 | -2.08% |
| 2025-03-27 | 3.42 | 3.42 | 3.36 | 3.37 | 3.25 | qfq | 12,288,495 | 41,609,214 | -1.46% |
| 2025-03-26 | 3.37 | 3.43 | 3.36 | 3.42 | 3.30 | qfq | 18,343,401 | 62,400,226 | 1.18% |
| 2025-03-25 | 3.33 | 3.38 | 3.31 | 3.38 | 3.26 | qfq | 15,254,330 | 51,083,540 | 1.20% |
| 2025-03-24 | 3.40 | 3.41 | 3.28 | 3.34 | 3.22 | qfq | 19,896,500 | 66,430,055 | -1.76% |
| 2025-03-21 | 3.39 | 3.44 | 3.37 | 3.40 | 3.28 | qfq | 22,243,901 | 75,706,834 | 0.29% |
| 2025-03-20 | 3.39 | 3.41 | 3.38 | 3.39 | 3.27 | qfq | 14,270,400 | 48,483,940 | 0.00% |
| 2025-03-19 | 3.38 | 3.40 | 3.37 | 3.39 | 3.27 | qfq | 10,297,765 | 34,817,469 | 0.00% |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.39 | 3.27 | qfq | 11,202,830 | 37,762,548 | 0.30% |
| 2025-03-17 | 3.36 | 3.39 | 3.36 | 3.38 | 3.26 | qfq | 12,439,094 | 42,015,441 | 0.60% |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | 3.24 | qfq | 16,798,676 | 56,176,158 | 1.20% |
| 2025-03-13 | 3.33 | 3.33 | 3.28 | 3.32 | 3.20 | qfq | 13,577,600 | 44,889,197 | -0.30% |
| 2025-03-12 | 3.34 | 3.36 | 3.32 | 3.33 | 3.21 | qfq | 11,520,000 | 38,415,589 | -0.30% |
| 2025-03-11 | 3.28 | 3.35 | 3.26 | 3.34 | 3.22 | qfq | 19,236,195 | 63,786,195 | 1.21% |
| 2025-03-10 | 3.26 | 3.30 | 3.26 | 3.30 | 3.18 | qfq | 9,127,700 | 29,952,121 | 0.92% |
| 2025-03-07 | 3.29 | 3.30 | 3.25 | 3.27 | 3.15 | qfq | 9,299,400 | 30,478,102 | -0.91% |
| 2025-03-06 | 3.28 | 3.30 | 3.26 | 3.30 | 3.18 | qfq | 11,186,000 | 36,765,121 | 0.61% |
| 2025-03-05 | 3.27 | 3.29 | 3.24 | 3.28 | 3.16 | qfq | 9,425,625 | 30,766,255 | 0.31% |
| 2025-03-04 | 3.23 | 3.28 | 3.22 | 3.27 | 3.15 | qfq | 7,909,422 | 25,771,308 | 0.93% |
| 2025-03-03 | 3.23 | 3.29 | 3.23 | 3.24 | 3.12 | qfq | 10,256,300 | 33,437,891 | 0.00% |
| 2025-02-28 | 3.28 | 3.29 | 3.23 | 3.24 | 3.12 | qfq | 12,461,300 | 40,614,330 | -1.52% |
| 2025-02-27 | 3.31 | 3.33 | 3.26 | 3.29 | 3.17 | qfq | 13,195,566 | 43,392,975 | -0.60% |
| 2025-02-26 | 3.28 | 3.32 | 3.28 | 3.31 | 3.19 | qfq | 9,805,832 | 32,418,623 | 0.91% |
| 2025-02-25 | 3.32 | 3.33 | 3.27 | 3.28 | 3.16 | qfq | 14,028,600 | 46,351,237 | -1.50% |
| 2025-02-24 | 3.32 | 3.35 | 3.30 | 3.33 | 3.21 | qfq | 12,492,300 | 41,573,033 | 0.60% |
| 2025-02-21 | 3.35 | 3.36 | 3.30 | 3.31 | 3.19 | qfq | 20,152,771 | 66,827,555 | -1.49% |
| 2025-02-20 | 3.34 | 3.45 | 3.30 | 3.36 | 3.24 | qfq | 23,197,462 | 77,890,624 | 0.90% |
| 2025-02-19 | 3.32 | 3.34 | 3.30 | 3.33 | 3.21 | qfq | 12,700,500 | 42,152,702 | 0.30% |
| 2025-02-18 | 3.40 | 3.41 | 3.31 | 3.32 | 3.20 | qfq | 15,137,200 | 50,799,359 | -2.64% |
| 2025-02-17 | 3.37 | 3.42 | 3.36 | 3.41 | 3.29 | qfq | 14,384,359 | 48,801,902 | 0.89% |
| 2025-02-14 | 3.41 | 3.42 | 3.36 | 3.38 | 3.26 | qfq | 14,966,831 | 50,689,825 | -1.17% |
| 2025-02-13 | 3.42 | 3.45 | 3.41 | 3.42 | 3.30 | qfq | 17,725,220 | 60,773,954 | -0.29% |
| 2025-02-12 | 3.44 | 3.44 | 3.38 | 3.43 | 3.31 | qfq | 17,334,900 | 59,095,245 | 0.00% |
| 2025-02-11 | 3.48 | 3.48 | 3.40 | 3.43 | 3.31 | qfq | 17,932,731 | 61,451,778 | -1.44% |
| 2025-02-10 | 3.49 | 3.52 | 3.46 | 3.48 | 3.35 | qfq | 18,250,652 | 63,500,029 | -0.29% |
| 2025-02-07 | 3.47 | 3.52 | 3.45 | 3.49 | 3.36 | qfq | 23,529,556 | 81,941,686 | 0.58% |
| 2025-02-06 | 3.40 | 3.48 | 3.35 | 3.47 | 3.34 | qfq | 20,454,595 | 69,920,864 | 1.76% |
| 2025-02-05 | 3.42 | 3.43 | 3.37 | 3.41 | 3.29 | qfq | 14,585,764 | 49,620,944 | 0.29% |
| 2025-01-27 | 3.38 | 3.45 | 3.38 | 3.40 | 3.28 | qfq | 19,043,498 | 65,111,085 | 0.89% |
| 2025-01-24 | 3.36 | 3.38 | 3.31 | 3.37 | 3.25 | qfq | 13,530,900 | 45,311,565 | 0.60% |
| 2025-01-23 | 3.37 | 3.41 | 3.35 | 3.35 | 3.23 | qfq | 17,693,500 | 59,853,230 | 0.60% |
| 2025-01-22 | 3.37 | 3.38 | 3.32 | 3.33 | 3.21 | qfq | 10,883,100 | 36,389,961 | -1.48% |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.38 | 3.26 | qfq | 13,053,558 | 44,257,980 | -0.88% |
| 2025-01-20 | 3.40 | 3.43 | 3.34 | 3.41 | 3.29 | qfq | 15,303,300 | 52,021,511 | 1.49% |
| 2025-01-17 | 3.38 | 3.39 | 3.33 | 3.36 | 3.24 | qfq | 10,420,900 | 35,072,607 | -0.59% |
| 2025-01-16 | 3.36 | 3.42 | 3.35 | 3.38 | 3.26 | qfq | 13,834,576 | 46,871,124 | 1.20% |
| 2025-01-15 | 3.36 | 3.38 | 3.32 | 3.34 | 3.22 | qfq | 13,039,401 | 43,733,225 | -0.89% |
| 2025-01-14 | 3.27 | 3.37 | 3.26 | 3.37 | 3.25 | qfq | 19,659,762 | 65,671,894 | 3.06% |
| 2025-01-13 | 3.21 | 3.28 | 3.20 | 3.27 | 3.15 | qfq | 11,686,401 | 37,952,287 | -0.30% |
| 2025-01-10 | 3.37 | 3.38 | 3.27 | 3.28 | 3.16 | qfq | 15,181,300 | 50,491,840 | -2.67% |
| 2025-01-09 | 3.38 | 3.40 | 3.35 | 3.37 | 3.25 | qfq | 10,531,900 | 35,546,339 | -0.88% |
| 2025-01-08 | 3.42 | 3.42 | 3.31 | 3.40 | 3.28 | qfq | 17,353,996 | 58,530,120 | -0.58% |
| 2025-01-07 | 3.38 | 3.42 | 3.35 | 3.42 | 3.30 | qfq | 14,735,500 | 49,851,751 | 1.48% |
| 2025-01-06 | 3.40 | 3.42 | 3.29 | 3.37 | 3.25 | qfq | 18,595,400 | 62,563,693 | -0.59% |
| 2025-01-03 | 3.56 | 3.60 | 3.37 | 3.39 | 3.27 | qfq | 24,217,500 | 83,658,465 | -4.78% |
| 2025-01-02 | 3.60 | 3.68 | 3.53 | 3.56 | 3.43 | qfq | 28,059,140 | 101,455,537 | -1.11% |
| 2024-12-31 | 3.65 | 3.72 | 3.59 | 3.60 | 3.47 | qfq | 23,107,765 | 84,403,611 | -0.83% |
| 2024-12-30 | 3.67 | 3.71 | 3.56 | 3.63 | 3.50 | qfq | 29,832,300 | 108,043,821 | -1.36% |
| 2024-12-27 | 3.57 | 3.73 | 3.57 | 3.68 | 3.55 | qfq | 29,622,863 | 108,929,557 | 3.37% |
| 2024-12-26 | 3.55 | 3.60 | 3.55 | 3.56 | 3.43 | qfq | 20,066,900 | 71,628,317 | 0.00% |
| 2024-12-25 | 3.67 | 3.68 | 3.49 | 3.56 | 3.43 | qfq | 28,922,962 | 103,026,608 | -3.26% |
| 2024-12-24 | 3.69 | 3.71 | 3.58 | 3.68 | 3.55 | qfq | 27,927,863 | 102,264,886 | 1.10% |
| 2024-12-23 | 3.85 | 3.91 | 3.61 | 3.64 | 3.51 | qfq | 35,868,900 | 133,861,385 | -4.71% |
| 2024-12-20 | 3.88 | 3.94 | 3.81 | 3.82 | 3.68 | qfq | 24,631,103 | 95,235,401 | -1.80% |
| 2024-12-19 | 3.86 | 3.90 | 3.77 | 3.89 | 3.75 | qfq | 33,933,440 | 130,358,912 | -0.77% |
| 2024-12-18 | 3.99 | 4.12 | 3.86 | 3.92 | 3.78 | qfq | 48,001,300 | 189,970,100 | -2.00% |
| 2024-12-17 | 4.23 | 4.32 | 3.94 | 4.00 | 3.85 | qfq | 67,161,600 | 274,525,118 | -5.44% |
| 2024-12-16 | 4.23 | 4.32 | 4.19 | 4.23 | 4.08 | qfq | 51,851,101 | 220,109,971 | 1.44% |
| 2024-12-13 | 4.20 | 4.31 | 4.16 | 4.17 | 4.02 | qfq | 56,733,013 | 240,229,952 | -1.65% |
| 2024-12-12 | 4.03 | 4.35 | 4.03 | 4.24 | 4.09 | qfq | 80,794,623 | 339,322,990 | 4.69% |
| 2024-12-11 | 3.87 | 4.08 | 3.87 | 4.05 | 3.90 | qfq | 50,324,147 | 200,899,694 | 4.65% |
| 2024-12-10 | 4.04 | 4.05 | 3.87 | 3.87 | 3.73 | qfq | 43,535,165 | 171,514,047 | -2.03% |
| 2024-12-09 | 4.03 | 4.07 | 3.90 | 3.95 | 3.81 | qfq | 48,193,717 | 191,218,864 | -1.99% |
| 2024-12-06 | 3.97 | 4.25 | 3.93 | 4.03 | 3.88 | qfq | 90,034,418 | 363,970,673 | 4.40% |
| 2024-12-05 | 3.78 | 3.87 | 3.77 | 3.86 | 3.72 | qfq | 22,502,030 | 86,271,259 | 1.85% |
| 2024-12-04 | 3.90 | 3.93 | 3.76 | 3.79 | 3.65 | qfq | 36,816,987 | 141,512,976 | -4.29% |
| 2024-12-03 | 3.88 | 3.96 | 3.82 | 3.96 | 3.82 | qfq | 43,745,757 | 170,420,270 | -1.49% |
| 2024-12-02 | 3.89 | 4.04 | 3.89 | 4.02 | 3.87 | qfq | 36,273,811 | 144,889,318 | 3.34% |
| 2024-11-29 | 3.86 | 3.94 | 3.85 | 3.89 | 3.75 | qfq | 30,333,931 | 118,195,622 | 0.26% |
| 2024-11-28 | 3.81 | 3.94 | 3.80 | 3.88 | 3.74 | qfq | 39,987,025 | 155,361,487 | 1.31% |
| 2024-11-27 | 3.82 | 3.86 | 3.74 | 3.83 | 3.69 | qfq | 28,786,627 | 109,147,961 | 0.26% |
| 2024-11-26 | 3.73 | 3.85 | 3.71 | 3.82 | 3.68 | qfq | 29,976,232 | 113,753,428 | 1.87% |
| 2024-11-25 | 3.65 | 3.75 | 3.64 | 3.75 | 3.61 | qfq | 22,359,301 | 82,759,335 | 2.74% |
| 2024-11-22 | 3.74 | 3.81 | 3.62 | 3.65 | 3.52 | qfq | 30,126,565 | 112,569,376 | -2.67% |
| 2024-11-21 | 3.72 | 3.78 | 3.70 | 3.75 | 3.61 | qfq | 22,729,530 | 84,841,600 | 0.81% |
| 2024-11-20 | 3.66 | 3.72 | 3.65 | 3.72 | 3.58 | qfq | 21,647,500 | 79,864,897 | 0.81% |
| 2024-11-19 | 3.62 | 3.69 | 3.58 | 3.69 | 3.56 | qfq | 26,051,030 | 94,719,099 | 1.65% |
| 2024-11-18 | 3.62 | 3.71 | 3.58 | 3.63 | 3.50 | qfq | 33,185,883 | 121,109,879 | 1.11% |
| 2024-11-15 | 3.61 | 3.69 | 3.58 | 3.59 | 3.46 | qfq | 20,217,500 | 73,559,934 | -0.83% |
| 2024-11-14 | 3.72 | 3.72 | 3.61 | 3.62 | 3.49 | qfq | 19,180,902 | 70,151,569 | -2.69% |
| 2024-11-13 | 3.73 | 3.77 | 3.66 | 3.72 | 3.58 | qfq | 23,295,129 | 86,294,894 | -0.53% |
| 2024-11-12 | 3.78 | 3.82 | 3.72 | 3.74 | 3.60 | qfq | 30,675,860 | 115,790,340 | -0.80% |
| 2024-11-11 | 3.77 | 3.81 | 3.71 | 3.77 | 3.63 | qfq | 26,722,000 | 100,381,960 | 0.00% |
| 2024-11-08 | 3.90 | 3.92 | 3.76 | 3.77 | 3.63 | qfq | 45,059,525 | 171,613,706 | -2.58% |
| 2024-11-07 | 3.78 | 3.91 | 3.76 | 3.87 | 3.73 | qfq | 52,210,601 | 201,790,682 | 2.93% |
| 2024-11-06 | 3.71 | 3.84 | 3.70 | 3.76 | 3.62 | qfq | 49,802,988 | 186,857,756 | 1.08% |
| 2024-11-05 | 3.67 | 3.74 | 3.67 | 3.72 | 3.58 | qfq | 45,914,569 | 170,028,872 | 0.27% |
| 2024-11-04 | 3.78 | 3.80 | 3.66 | 3.71 | 3.58 | qfq | 55,718,100 | 206,698,885 | -0.80% |
| 2024-11-01 | 3.62 | 3.88 | 3.57 | 3.74 | 3.60 | qfq | 82,773,034 | 305,277,079 | 3.60% |
| 2024-10-31 | 3.52 | 3.64 | 3.50 | 3.61 | 3.48 | qfq | 49,829,233 | 178,995,395 | 2.27% |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.53 | 3.40 | qfq | 37,699,118 | 132,119,231 | 2.02% |
| 2024-10-29 | 3.57 | 3.57 | 3.45 | 3.46 | 3.33 | qfq | 39,573,300 | 138,283,680 | -3.08% |
| 2024-10-28 | 3.46 | 3.59 | 3.45 | 3.57 | 3.44 | qfq | 54,385,120 | 191,663,170 | 3.18% |
| 2024-10-25 | 3.48 | 3.50 | 3.43 | 3.46 | 3.33 | qfq | 29,511,730 | 102,296,326 | 0.00% |
| 2024-10-24 | 3.48 | 3.48 | 3.43 | 3.46 | 3.33 | qfq | 16,249,860 | 56,188,939 | -1.14% |
| 2024-10-23 | 3.55 | 3.55 | 3.47 | 3.50 | 3.37 | qfq | 31,392,610 | 110,151,673 | -1.96% |
| 2024-10-22 | 3.51 | 3.62 | 3.49 | 3.57 | 3.44 | qfq | 44,047,613 | 155,978,247 | 1.71% |
| 2024-10-21 | 3.48 | 3.55 | 3.46 | 3.51 | 3.38 | qfq | 23,660,315 | 82,860,409 | -0.28% |
| 2024-10-18 | 3.40 | 3.54 | 3.36 | 3.52 | 3.39 | qfq | 26,528,322 | 91,314,783 | 3.23% |
| 2024-10-17 | 3.45 | 3.48 | 3.40 | 3.41 | 3.29 | qfq | 17,954,860 | 61,739,123 | -1.45% |
| 2024-10-16 | 3.37 | 3.49 | 3.35 | 3.46 | 3.33 | qfq | 20,321,900 | 69,693,269 | 0.87% |
| 2024-10-15 | 3.51 | 3.53 | 3.43 | 3.43 | 3.31 | qfq | 24,102,798 | 83,732,431 | -3.65% |
| 2024-10-14 | 3.52 | 3.57 | 3.41 | 3.56 | 3.43 | qfq | 28,745,156 | 99,987,302 | 1.14% |
| 2024-10-11 | 3.44 | 3.60 | 3.40 | 3.52 | 3.39 | qfq | 36,833,956 | 128,818,602 | 1.73% |
| 2024-10-10 | 3.43 | 3.53 | 3.34 | 3.46 | 3.33 | qfq | 32,229,569 | 111,342,033 | 2.06% |
| 2024-10-09 | 3.63 | 3.64 | 3.37 | 3.39 | 3.27 | qfq | 41,651,744 | 145,754,571 | -8.63% |
| 2024-10-08 | 3.95 | 3.95 | 3.52 | 3.71 | 3.58 | qfq | 67,107,060 | 250,558,849 | 3.06% |
| 2024-09-30 | 3.39 | 3.60 | 3.30 | 3.60 | 3.47 | qfq | 69,452,098 | 241,747,898 | 10.09% |
| 2024-09-27 | 3.22 | 3.28 | 3.18 | 3.27 | 3.15 | qfq | 30,623,953 | 98,881,200 | 2.51% |
| 2024-09-26 | 3.09 | 3.20 | 3.07 | 3.19 | 3.07 | qfq | 29,665,400 | 92,937,490 | 3.24% |
| 2024-09-25 | 3.05 | 3.13 | 3.04 | 3.09 | 2.98 | qfq | 34,228,200 | 105,899,261 | 1.98% |
| 2024-09-24 | 2.95 | 3.04 | 2.95 | 3.03 | 2.92 | qfq | 23,611,965 | 70,812,591 | 2.71% |
| 2024-09-23 | 2.95 | 2.97 | 2.93 | 2.95 | 2.84 | qfq | 8,700,900 | 25,677,959 | 0.00% |
| 2024-09-20 | 2.99 | 2.99 | 2.94 | 2.95 | 2.84 | qfq | 8,877,200 | 26,268,871 | -1.34% |
| 2024-09-19 | 2.96 | 2.99 | 2.93 | 2.99 | 2.88 | qfq | 12,272,464 | 36,483,361 | 1.70% |
| 2024-09-18 | 2.96 | 2.97 | 2.91 | 2.94 | 2.83 | qfq | 10,870,224 | 31,928,696 | -1.01% |
| 2024-09-13 | 3.02 | 3.02 | 2.97 | 2.97 | 2.86 | qfq | 11,443,565 | 34,192,697 | -1.66% |
| 2024-09-12 | 3.01 | 3.04 | 3.01 | 3.02 | 2.91 | qfq | 9,134,295 | 27,601,166 | 0.33% |
| 2024-09-11 | 3.03 | 3.04 | 3.01 | 3.01 | 2.90 | qfq | 9,708,700 | 29,305,375 | -1.31% |
| 2024-09-10 | 3.03 | 3.06 | 3.01 | 3.05 | 2.94 | qfq | 13,206,465 | 40,035,771 | 0.00% |
| 2024-09-09 | 3.22 | 3.22 | 3.01 | 3.05 | 2.94 | qfq | 32,666,546 | 99,779,998 | -4.69% |
| 2024-09-06 | 3.10 | 3.26 | 3.10 | 3.20 | 3.08 | qfq | 50,488,694 | 160,809,719 | 4.23% |
| 2024-09-05 | 3.02 | 3.08 | 3.00 | 3.07 | 2.96 | qfq | 20,793,900 | 63,514,292 | 1.32% |
| 2024-09-04 | 2.99 | 3.08 | 2.99 | 3.03 | 2.92 | qfq | 18,104,200 | 54,810,920 | 1.00% |
| 2024-09-03 | 3.02 | 3.03 | 2.98 | 3.00 | 2.89 | qfq | 12,167,200 | 36,536,277 | -0.99% |
| 2024-09-02 | 3.06 | 3.09 | 3.02 | 3.03 | 2.92 | qfq | 13,210,100 | 40,354,744 | -0.98% |
| 2024-08-30 | 3.00 | 3.08 | 2.98 | 3.06 | 2.95 | qfq | 16,674,500 | 50,792,291 | 1.66% |
| 2024-08-29 | 3.01 | 3.01 | 2.96 | 3.01 | 2.90 | qfq | 10,564,300 | 31,571,738 | 0.00% |
| 2024-08-28 | 3.01 | 3.03 | 2.99 | 3.01 | 2.90 | qfq | 11,979,800 | 36,026,561 | -0.66% |
| 2024-08-27 | 3.05 | 3.08 | 3.02 | 3.03 | 2.92 | qfq | 8,936,400 | 27,172,420 | -0.98% |
| 2024-08-26 | 3.04 | 3.08 | 3.01 | 3.06 | 2.95 | qfq | 10,191,400 | 31,109,504 | 0.66% |
| 2024-08-23 | 3.04 | 3.05 | 2.99 | 3.04 | 2.93 | qfq | 16,564,787 | 50,011,820 | -0.33% |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.05 | 2.94 | qfq | 16,422,127 | 50,633,402 | -1.29% |
| 2024-08-21 | 3.08 | 3.12 | 3.07 | 3.09 | 2.98 | qfq | 14,249,182 | 44,086,809 | 0.00% |
| 2024-08-20 | 3.14 | 3.18 | 3.08 | 3.09 | 2.98 | qfq | 17,849,600 | 55,758,807 | -1.90% |
| 2024-08-19 | 3.11 | 3.18 | 3.11 | 3.15 | 3.04 | qfq | 20,375,300 | 64,157,795 | 0.96% |
| 2024-08-16 | 3.17 | 3.20 | 3.12 | 3.12 | 3.01 | qfq | 20,219,300 | 63,787,627 | -1.58% |
| 2024-08-15 | 3.15 | 3.18 | 3.11 | 3.17 | 3.05 | qfq | 18,145,101 | 57,264,230 | 0.32% |
| 2024-08-14 | 3.16 | 3.21 | 3.15 | 3.16 | 3.05 | qfq | 18,218,900 | 58,009,048 | -0.32% |
| 2024-08-13 | 3.13 | 3.17 | 3.11 | 3.17 | 3.05 | qfq | 16,571,199 | 52,047,962 | 0.96% |
| 2024-08-12 | 3.19 | 3.19 | 3.11 | 3.14 | 3.03 | qfq | 20,196,395 | 63,577,775 | -1.57% |
| 2024-08-09 | 3.23 | 3.27 | 3.18 | 3.19 | 3.07 | qfq | 21,070,300 | 67,969,324 | -1.24% |
| 2024-08-08 | 3.25 | 3.28 | 3.20 | 3.23 | 3.11 | qfq | 26,564,757 | 85,757,521 | -1.82% |
| 2024-08-07 | 3.20 | 3.35 | 3.18 | 3.29 | 3.17 | qfq | 41,943,929 | 137,297,192 | 0.92% |
| 2024-08-06 | 3.49 | 3.54 | 3.24 | 3.26 | 3.14 | qfq | 80,548,063 | 266,007,741 | -9.44% |
| 2024-08-05 | 3.58 | 3.78 | 3.54 | 3.60 | 3.47 | qfq | 57,772,424 | 210,962,271 | -2.96% |
| 2024-08-02 | 3.80 | 3.87 | 3.67 | 3.71 | 3.58 | qfq | 72,822,450 | 273,557,436 | -4.87% |
| 2024-08-01 | 3.75 | 4.07 | 3.66 | 3.90 | 3.76 | qfq | 102,544,087 | 394,385,933 | -1.76% |
| 2024-07-31 | 3.91 | 4.32 | 3.86 | 3.97 | 3.83 | qfq | 135,378,932 | 560,890,754 | 1.02% |
| 2024-07-30 | 3.68 | 3.94 | 3.51 | 3.93 | 3.79 | qfq | 104,154,456 | 392,216,721 | 6.22% |
| 2024-07-29 | 3.60 | 3.85 | 3.54 | 3.70 | 3.57 | qfq | 89,491,732 | 333,759,770 | 0.82% |
| 2024-07-26 | 3.55 | 3.83 | 3.41 | 3.67 | 3.54 | qfq | 104,357,319 | 372,482,053 | 0.82% |
| 2024-07-25 | 3.23 | 3.74 | 3.22 | 3.64 | 3.51 | qfq | 104,798,125 | 373,505,656 | 7.06% |
| 2024-07-24 | 3.50 | 3.65 | 3.40 | 3.40 | 3.28 | qfq | 73,940,583 | 258,055,038 | -10.05% |
| 2024-07-23 | 3.48 | 3.78 | 3.48 | 3.78 | 3.64 | qfq | 64,679,148 | 242,063,697 | 9.88% |
| 2024-07-22 | 3.33 | 3.64 | 3.27 | 3.44 | 3.32 | qfq | 62,154,800 | 212,496,980 | 2.38% |
| 2024-07-19 | 3.48 | 3.49 | 3.35 | 3.36 | 3.24 | qfq | 66,824,118 | 228,071,628 | -3.45% |
| 2024-07-18 | 3.11 | 3.48 | 3.07 | 3.48 | 3.35 | qfq | 48,570,405 | 164,452,577 | 10.13% |
| 2024-07-17 | 3.22 | 3.27 | 3.15 | 3.16 | 3.05 | qfq | 24,737,929 | 78,866,482 | -3.66% |
| 2024-07-16 | 3.17 | 3.35 | 3.09 | 3.28 | 3.16 | qfq | 39,455,329 | 127,212,103 | 2.18% |
| 2024-07-15 | 3.15 | 3.30 | 3.15 | 3.21 | 3.09 | qfq | 30,609,700 | 99,037,270 | 1.90% |
| 2024-07-12 | 3.15 | 3.27 | 3.15 | 3.15 | 3.04 | qfq | 24,982,363 | 79,856,129 | -1.25% |
| 2024-07-11 | 3.08 | 3.25 | 3.08 | 3.19 | 3.07 | qfq | 25,884,363 | 81,583,393 | 4.25% |
| 2024-07-10 | 3.03 | 3.14 | 3.03 | 3.06 | 2.95 | qfq | 19,785,663 | 60,811,566 | 2.68% |
| 2024-07-09 | 2.98 | 3.06 | 2.92 | 2.98 | 2.87 | qfq | 11,442,955 | 34,141,126 | 2.05% |
| 2024-07-08 | 2.99 | 2.99 | 2.91 | 2.92 | 2.81 | qfq | 7,013,500 | 20,582,991 | -2.67% |
| 2024-07-05 | 2.97 | 3.05 | 2.93 | 3.00 | 2.89 | qfq | 9,350,800 | 27,980,687 | 1.35% |
| 2024-07-04 | 3.05 | 3.05 | 2.95 | 2.96 | 2.85 | qfq | 8,049,100 | 24,099,468 | -2.63% |
| 2024-07-03 | 3.05 | 3.08 | 3.03 | 3.04 | 2.93 | qfq | 7,941,900 | 24,293,019 | -0.65% |
| 2024-07-02 | 3.01 | 3.07 | 2.99 | 3.06 | 2.95 | qfq | 8,547,834 | 26,037,936 | 1.66% |
| 2024-07-01 | 2.95 | 3.01 | 2.95 | 3.01 | 2.90 | qfq | 6,700,533 | 19,996,106 | 2.03% |
| 2024-06-28 | 2.92 | 3.00 | 2.91 | 2.95 | 2.84 | qfq | 8,641,800 | 25,676,834 | 1.03% |
| 2024-06-27 | 2.97 | 2.99 | 2.92 | 2.92 | 2.81 | qfq | 7,131,330 | 21,035,945 | -2.01% |
| 2024-06-26 | 2.92 | 2.99 | 2.88 | 2.98 | 2.87 | qfq | 9,250,848 | 27,128,626 | 1.36% |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.94 | 2.83 | qfq | 7,361,600 | 21,654,915 | -1.67% |
| 2024-06-24 | 3.08 | 3.08 | 2.98 | 2.99 | 2.82 | qfq | 10,252,810 | 30,919,038 | -3.55% |
| 2024-06-21 | 3.06 | 3.10 | 3.05 | 3.10 | 2.92 | qfq | 5,371,300 | 16,581,296 | 0.98% |
| 2024-06-20 | 3.15 | 3.15 | 3.05 | 3.07 | 2.90 | qfq | 9,606,100 | 29,677,390 | -2.23% |
| 2024-06-19 | 3.13 | 3.16 | 3.13 | 3.14 | 2.96 | qfq | 8,480,679 | 26,694,630 | 0.32% |
| 2024-06-18 | 3.10 | 3.14 | 3.10 | 3.13 | 2.95 | qfq | 6,183,348 | 19,287,703 | 1.29% |
| 2024-06-17 | 3.13 | 3.13 | 3.09 | 3.09 | 2.92 | qfq | 6,527,310 | 20,260,458 | -1.28% |
| 2024-06-14 | 3.10 | 3.14 | 3.09 | 3.13 | 2.95 | qfq | 5,975,200 | 18,649,936 | 0.64% |
| 2024-06-13 | 3.19 | 3.19 | 3.10 | 3.11 | 2.93 | qfq | 9,644,669 | 30,207,835 | -2.20% |
| 2024-06-12 | 3.12 | 3.18 | 3.11 | 3.18 | 3.00 | qfq | 7,717,890 | 24,334,096 | 1.92% |
| 2024-06-11 | 3.14 | 3.15 | 3.09 | 3.12 | 2.94 | qfq | 8,075,190 | 25,168,443 | -1.27% |
| 2024-06-07 | 3.09 | 3.17 | 3.08 | 3.16 | 2.98 | qfq | 12,603,618 | 39,430,212 | 2.93% |
| 2024-06-06 | 3.19 | 3.20 | 3.03 | 3.07 | 2.90 | qfq | 20,150,299 | 62,315,959 | -3.46% |
| 2024-06-05 | 3.25 | 3.25 | 3.17 | 3.18 | 3.00 | qfq | 9,289,800 | 29,823,255 | -2.15% |
| 2024-06-04 | 3.21 | 3.26 | 3.17 | 3.25 | 3.07 | qfq | 9,894,511 | 31,868,221 | 0.93% |
| 2024-06-03 | 3.32 | 3.33 | 3.20 | 3.22 | 3.04 | qfq | 15,627,360 | 50,687,951 | -3.30% |
| 2024-05-31 | 3.30 | 3.34 | 3.29 | 3.33 | 3.14 | qfq | 7,749,110 | 25,698,456 | 0.60% |
| 2024-05-30 | 3.31 | 3.34 | 3.30 | 3.31 | 3.12 | qfq | 10,158,200 | 33,683,283 | -0.90% |
| 2024-05-29 | 3.34 | 3.38 | 3.31 | 3.34 | 3.15 | qfq | 10,855,210 | 36,340,118 | -0.30% |
| 2024-05-28 | 3.42 | 3.42 | 3.34 | 3.35 | 3.16 | qfq | 16,104,900 | 54,339,478 | -2.33% |
| 2024-05-27 | 3.44 | 3.48 | 3.38 | 3.43 | 3.24 | qfq | 15,481,100 | 52,810,592 | 0.00% |
| 2024-05-24 | 3.38 | 3.52 | 3.38 | 3.43 | 3.24 | qfq | 26,064,300 | 90,047,614 | 0.88% |
| 2024-05-23 | 3.49 | 3.49 | 3.38 | 3.40 | 3.21 | qfq | 21,256,800 | 72,748,395 | -2.86% |
| 2024-05-22 | 3.48 | 3.53 | 3.47 | 3.50 | 3.30 | qfq | 13,603,465 | 47,615,635 | 0.00% |
| 2024-05-21 | 3.58 | 3.58 | 3.49 | 3.50 | 3.30 | qfq | 22,683,200 | 79,913,465 | -1.96% |
| 2024-05-20 | 3.67 | 3.67 | 3.52 | 3.57 | 3.37 | qfq | 48,985,510 | 175,615,909 | -2.72% |
| 2024-05-17 | 3.74 | 3.77 | 3.63 | 3.67 | 3.46 | qfq | 50,133,624 | 184,501,897 | -4.18% |
| 2024-05-16 | 3.62 | 3.85 | 3.61 | 3.83 | 3.61 | qfq | 63,511,383 | 236,208,436 | 2.96% |
| 2024-05-15 | 3.95 | 3.95 | 3.56 | 3.72 | 3.51 | qfq | 77,005,061 | 281,143,105 | -5.82% |
| 2024-05-14 | 3.88 | 3.98 | 3.88 | 3.95 | 3.73 | qfq | 38,841,857 | 153,233,718 | 1.28% |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.90 | 3.68 | qfq | 31,969,801 | 124,250,959 | -1.76% |
| 2024-05-10 | 3.88 | 3.98 | 3.86 | 3.97 | 3.75 | qfq | 43,617,322 | 171,241,197 | 1.79% |
| 2024-05-09 | 3.86 | 4.02 | 3.80 | 3.90 | 3.68 | qfq | 44,567,515 | 173,504,566 | 1.04% |
| 2024-05-08 | 3.89 | 4.06 | 3.83 | 3.86 | 3.64 | qfq | 47,442,000 | 186,141,964 | -1.53% |
| 2024-05-07 | 3.86 | 3.97 | 3.76 | 3.92 | 3.70 | qfq | 53,912,717 | 208,914,586 | 1.82% |
| 2024-05-06 | 3.67 | 3.97 | 3.63 | 3.85 | 3.63 | qfq | 78,102,783 | 298,825,672 | 6.35% |
| 2024-04-30 | 3.58 | 3.68 | 3.56 | 3.62 | 3.42 | qfq | 29,217,385 | 105,492,469 | 0.84% |
| 2024-04-29 | 3.47 | 3.63 | 3.42 | 3.59 | 3.39 | qfq | 25,763,393 | 91,567,831 | 2.87% |
| 2024-04-26 | 3.44 | 3.53 | 3.41 | 3.49 | 3.29 | qfq | 18,645,500 | 64,855,323 | 1.75% |
| 2024-04-25 | 3.38 | 3.45 | 3.38 | 3.43 | 3.24 | qfq | 11,986,000 | 41,077,974 | 1.18% |
| 2024-04-24 | 3.34 | 3.39 | 3.31 | 3.39 | 3.20 | qfq | 9,633,800 | 32,376,565 | 1.80% |
| 2024-04-23 | 3.27 | 3.36 | 3.26 | 3.33 | 3.14 | qfq | 10,944,381 | 36,315,606 | 1.52% |
| 2024-04-22 | 3.34 | 3.35 | 3.26 | 3.28 | 3.09 | qfq | 9,027,500 | 29,730,350 | -1.50% |
| 2024-04-19 | 3.35 | 3.40 | 3.32 | 3.33 | 3.14 | qfq | 8,402,787 | 28,144,494 | -1.19% |
| 2024-04-18 | 3.35 | 3.43 | 3.34 | 3.37 | 3.18 | qfq | 14,526,401 | 49,130,014 | -0.30% |
| 2024-04-17 | 3.20 | 3.39 | 3.20 | 3.38 | 3.19 | qfq | 20,771,458 | 69,145,537 | 6.29% |
| 2024-04-16 | 3.45 | 3.45 | 3.16 | 3.18 | 3.00 | qfq | 23,427,600 | 76,527,340 | -8.36% |
| 2024-04-15 | 3.45 | 3.57 | 3.34 | 3.47 | 3.27 | qfq | 20,879,665 | 72,631,710 | 0.58% |
| 2024-04-12 | 3.51 | 3.53 | 3.43 | 3.45 | 3.25 | qfq | 13,695,600 | 47,617,349 | -1.99% |
| 2024-04-11 | 3.56 | 3.57 | 3.48 | 3.52 | 3.32 | qfq | 14,263,521 | 50,315,505 | -0.85% |
| 2024-04-10 | 3.66 | 3.67 | 3.53 | 3.55 | 3.35 | qfq | 24,498,998 | 87,950,830 | -3.79% |
| 2024-04-09 | 3.67 | 3.72 | 3.63 | 3.69 | 3.48 | qfq | 30,167,486 | 111,044,971 | 0.27% |
| 2024-04-08 | 3.58 | 3.74 | 3.53 | 3.68 | 3.47 | qfq | 38,846,387 | 141,734,514 | 3.37% |
| 2024-04-03 | 3.60 | 3.61 | 3.54 | 3.56 | 3.36 | qfq | 16,650,338 | 59,408,214 | -1.93% |
| 2024-04-02 | 3.62 | 3.66 | 3.60 | 3.63 | 3.42 | qfq | 19,208,738 | 69,779,819 | 0.28% |
| 2024-04-01 | 3.59 | 3.63 | 3.57 | 3.62 | 3.42 | qfq | 26,200,921 | 94,251,112 | -0.28% |
| 2024-03-29 | 3.51 | 3.84 | 3.50 | 3.63 | 3.42 | qfq | 37,391,352 | 136,479,709 | 3.71% |
| 2024-03-28 | 3.42 | 3.53 | 3.41 | 3.50 | 3.30 | qfq | 14,155,149 | 49,386,690 | 2.04% |
| 2024-03-27 | 3.55 | 3.56 | 3.43 | 3.43 | 3.24 | qfq | 14,703,200 | 51,346,907 | -3.65% |
| 2024-03-26 | 3.54 | 3.56 | 3.50 | 3.56 | 3.36 | qfq | 14,813,471 | 52,302,769 | 1.14% |
| 2024-03-25 | 3.56 | 3.63 | 3.52 | 3.52 | 3.32 | qfq | 17,293,200 | 61,993,132 | -1.95% |
| 2024-03-22 | 3.69 | 3.69 | 3.57 | 3.59 | 3.39 | qfq | 17,874,465 | 64,507,598 | -2.45% |
| 2024-03-21 | 3.70 | 3.76 | 3.63 | 3.68 | 3.47 | qfq | 18,761,687 | 69,017,999 | -0.54% |
| 2024-03-20 | 3.66 | 3.71 | 3.63 | 3.70 | 3.49 | qfq | 21,578,237 | 79,476,238 | 1.37% |
| 2024-03-19 | 3.72 | 3.73 | 3.65 | 3.65 | 3.44 | qfq | 20,861,900 | 76,810,958 | -2.14% |
| 2024-03-18 | 3.69 | 3.75 | 3.66 | 3.73 | 3.52 | qfq | 26,007,600 | 96,402,172 | 1.63% |
| 2024-03-15 | 3.66 | 3.69 | 3.62 | 3.67 | 3.46 | qfq | 21,481,742 | 78,477,402 | -0.27% |
| 2024-03-14 | 3.59 | 3.75 | 3.58 | 3.68 | 3.47 | qfq | 36,831,300 | 134,950,873 | 2.22% |
| 2024-03-13 | 3.64 | 3.64 | 3.57 | 3.60 | 3.40 | qfq | 18,624,586 | 67,037,959 | -1.37% |
| 2024-03-12 | 3.62 | 3.66 | 3.56 | 3.65 | 3.44 | qfq | 25,938,893 | 93,787,111 | 0.83% |
| 2024-03-11 | 3.56 | 3.62 | 3.54 | 3.62 | 3.42 | qfq | 21,439,393 | 76,931,501 | 0.56% |
| 2024-03-08 | 3.59 | 3.67 | 3.52 | 3.60 | 3.40 | qfq | 26,811,300 | 95,995,327 | 0.28% |
| 2024-03-07 | 3.70 | 3.71 | 3.57 | 3.59 | 3.39 | qfq | 34,154,300 | 124,495,305 | -2.97% |
| 2024-03-06 | 3.73 | 3.78 | 3.65 | 3.70 | 3.49 | qfq | 41,828,779 | 154,816,109 | -3.14% |
| 2024-03-05 | 3.73 | 4.00 | 3.62 | 3.82 | 3.60 | qfq | 70,761,930 | 268,052,605 | 3.24% |
| 2024-03-04 | 3.79 | 3.79 | 3.64 | 3.70 | 3.49 | qfq | 57,672,690 | 213,217,042 | -3.39% |
| 2024-03-01 | 3.50 | 3.83 | 3.49 | 3.83 | 3.61 | qfq | 74,307,651 | 276,063,342 | 10.06% |
| 2024-02-29 | 3.36 | 3.49 | 3.32 | 3.48 | 3.28 | qfq | 21,345,330 | 72,926,778 | 3.26% |
| 2024-02-28 | 3.58 | 3.67 | 3.36 | 3.37 | 3.18 | qfq | 30,122,930 | 106,231,035 | -5.34% |
| 2024-02-27 | 3.51 | 3.56 | 3.46 | 3.56 | 3.36 | qfq | 18,555,500 | 65,457,036 | 1.42% |
| 2024-02-26 | 3.53 | 3.58 | 3.42 | 3.51 | 3.31 | qfq | 25,279,901 | 88,441,643 | -0.28% |
| 2024-02-23 | 3.45 | 3.54 | 3.42 | 3.52 | 3.32 | qfq | 24,379,001 | 84,760,241 | 2.92% |
| 2024-02-22 | 3.34 | 3.44 | 3.32 | 3.42 | 3.23 | qfq | 22,507,201 | 76,471,010 | 1.79% |
| 2024-02-21 | 3.28 | 3.45 | 3.23 | 3.36 | 3.17 | qfq | 30,481,515 | 102,765,876 | 2.13% |
| 2024-02-20 | 3.24 | 3.36 | 3.15 | 3.29 | 3.10 | qfq | 26,710,443 | 87,129,239 | 1.23% |
| 2024-02-19 | 3.19 | 3.32 | 3.14 | 3.25 | 3.07 | qfq | 27,748,774 | 89,794,530 | 3.83% |
| 2024-02-08 | 2.94 | 3.13 | 2.89 | 3.13 | 2.95 | qfq | 33,301,824 | 100,437,328 | 7.93% |
| 2024-02-07 | 3.07 | 3.08 | 2.83 | 2.90 | 2.74 | qfq | 33,862,158 | 100,056,779 | -5.54% |
| 2024-02-06 | 2.80 | 3.16 | 2.77 | 3.07 | 2.90 | qfq | 32,553,451 | 96,167,840 | 1.66% |
| 2024-02-05 | 3.33 | 3.33 | 3.02 | 3.02 | 2.85 | qfq | 34,003,963 | 105,399,111 | -9.85% |
| 2024-02-02 | 3.50 | 3.54 | 3.24 | 3.35 | 3.16 | qfq | 26,336,693 | 89,146,666 | -3.74% |
| 2024-02-01 | 3.51 | 3.57 | 3.41 | 3.48 | 3.28 | qfq | 26,483,900 | 92,675,973 | -3.06% |
| 2024-01-31 | 3.88 | 3.90 | 3.58 | 3.59 | 3.39 | qfq | 33,898,700 | 125,766,026 | -6.75% |
| 2024-01-30 | 4.05 | 4.05 | 3.83 | 3.85 | 3.63 | qfq | 34,001,300 | 133,573,244 | -5.17% |
| 2024-01-29 | 4.25 | 4.29 | 4.04 | 4.06 | 3.83 | qfq | 34,136,800 | 140,706,771 | -4.25% |
| 2024-01-26 | 4.24 | 4.36 | 4.19 | 4.24 | 4.00 | qfq | 38,853,073 | 165,918,045 | -0.47% |
| 2024-01-25 | 4.16 | 4.27 | 4.10 | 4.26 | 4.02 | qfq | 46,153,409 | 194,236,510 | 2.65% |
| 2024-01-24 | 4.07 | 4.23 | 3.96 | 4.15 | 3.92 | qfq | 49,002,771 | 200,876,681 | 1.97% |
| 2024-01-23 | 4.16 | 4.20 | 3.85 | 4.07 | 3.84 | qfq | 56,396,413 | 226,944,222 | -4.91% |
| 2024-01-22 | 4.54 | 4.68 | 4.20 | 4.28 | 4.04 | qfq | 62,842,713 | 276,731,923 | -5.73% |
| 2024-01-19 | 4.72 | 4.79 | 4.52 | 4.54 | 4.28 | qfq | 67,771,498 | 313,407,678 | -4.42% |
| 2024-01-18 | 4.82 | 4.98 | 4.65 | 4.75 | 4.48 | qfq | 122,495,044 | 582,810,310 | 0.85% |
| 2024-01-17 | 4.29 | 4.71 | 4.25 | 4.71 | 4.44 | qfq | 37,054,562 | 171,454,537 | 10.05% |
| 2024-01-16 | 4.43 | 4.49 | 4.20 | 4.28 | 4.04 | qfq | 60,179,360 | 258,046,897 | -4.25% |
| 2024-01-15 | 4.42 | 4.69 | 4.37 | 4.47 | 4.22 | qfq | 70,737,600 | 321,338,678 | -0.22% |
| 2024-01-12 | 4.64 | 4.64 | 4.43 | 4.48 | 4.23 | qfq | 73,972,261 | 334,360,810 | -4.27% |
| 2024-01-11 | 4.58 | 4.80 | 4.50 | 4.68 | 4.42 | qfq | 94,887,196 | 440,317,414 | -0.64% |
| 2024-01-10 | 5.02 | 5.36 | 4.65 | 4.71 | 4.44 | qfq | 162,761,548 | 818,210,909 | -4.27% |
| 2024-01-09 | 4.51 | 4.92 | 4.46 | 4.92 | 4.64 | qfq | 87,360,785 | 414,908,528 | 10.07% |
| 2024-01-08 | 4.53 | 4.88 | 4.42 | 4.47 | 4.22 | qfq | 115,035,775 | 534,794,883 | -1.54% |
| 2024-01-05 | 4.57 | 4.80 | 4.46 | 4.54 | 4.28 | qfq | 144,718,731 | 670,230,847 | 4.13% |
| 2024-01-04 | 4.00 | 4.36 | 3.99 | 4.36 | 4.11 | qfq | 72,723,396 | 306,524,213 | 10.10% |
| 2024-01-03 | 4.07 | 4.07 | 3.91 | 3.96 | 3.74 | qfq | 35,791,500 | 142,545,806 | -2.46% |
| 2024-01-02 | 4.05 | 4.06 | 3.99 | 4.06 | 3.83 | qfq | 29,390,450 | 118,644,512 | 0.74% |
| 2023-12-29 | 4.04 | 4.12 | 3.99 | 4.03 | 3.80 | qfq | 44,476,298 | 180,453,574 | -1.71% |
| 2023-12-28 | 4.22 | 4.23 | 4.03 | 4.10 | 3.87 | qfq | 48,712,400 | 200,597,471 | -3.98% |
| 2023-12-27 | 4.33 | 4.38 | 4.20 | 4.27 | 4.03 | qfq | 62,333,600 | 265,946,664 | -4.26% |
| 2023-12-26 | 4.18 | 4.62 | 4.08 | 4.46 | 4.21 | qfq | 93,773,177 | 400,898,248 | 5.94% |
| 2023-12-25 | 4.24 | 4.34 | 4.17 | 4.21 | 3.97 | qfq | 47,706,589 | 202,146,688 | -0.24% |
| 2023-12-22 | 4.17 | 4.44 | 4.14 | 4.22 | 3.98 | qfq | 66,608,092 | 284,865,685 | 0.96% |
| 2023-12-21 | 4.14 | 4.21 | 3.98 | 4.18 | 3.94 | qfq | 56,720,859 | 232,497,142 | 0.97% |
| 2023-12-20 | 4.28 | 4.48 | 4.14 | 4.14 | 3.91 | qfq | 80,307,520 | 344,546,902 | -3.27% |
| 2023-12-19 | 4.56 | 4.64 | 4.28 | 4.28 | 4.04 | qfq | 105,996,918 | 468,073,105 | -9.89% |
| 2023-12-18 | 4.33 | 4.91 | 4.27 | 4.75 | 4.48 | qfq | 145,014,736 | 680,987,668 | 6.50% |
| 2023-12-15 | 4.26 | 4.68 | 4.18 | 4.46 | 4.21 | qfq | 116,293,823 | 514,803,246 | 4.94% |
| 2023-12-14 | 4.14 | 4.38 | 4.07 | 4.25 | 4.01 | qfq | 64,904,316 | 273,574,634 | 3.16% |
| 2023-12-13 | 4.06 | 4.25 | 4.06 | 4.12 | 3.89 | qfq | 31,987,701 | 132,338,587 | 0.49% |
| 2023-12-12 | 4.00 | 4.19 | 3.98 | 4.10 | 3.87 | qfq | 33,681,301 | 137,040,497 | 1.49% |
| 2023-12-11 | 3.96 | 4.05 | 3.92 | 4.04 | 3.81 | qfq | 25,989,498 | 104,054,529 | 2.28% |
| 2023-12-08 | 4.11 | 4.12 | 3.94 | 3.95 | 3.73 | qfq | 33,475,722 | 134,140,042 | -3.19% |
| 2023-12-07 | 4.18 | 4.21 | 4.06 | 4.08 | 3.85 | qfq | 36,808,961 | 151,164,097 | -2.63% |
| 2023-12-06 | 4.11 | 4.24 | 4.02 | 4.19 | 3.95 | qfq | 66,290,275 | 274,327,679 | 1.45% |
| 2023-12-05 | 4.27 | 4.40 | 4.10 | 4.13 | 3.90 | qfq | 118,483,807 | 500,316,124 | -0.72% |
| 2023-12-04 | 3.81 | 4.16 | 3.80 | 4.16 | 3.92 | qfq | 41,366,574 | 165,269,971 | 10.05% |
| 2023-12-01 | 3.73 | 3.80 | 3.73 | 3.78 | 3.57 | qfq | 10,234,103 | 38,638,980 | 1.07% |
| 2023-11-30 | 3.74 | 3.80 | 3.73 | 3.74 | 3.53 | qfq | 9,364,381 | 35,189,567 | -0.27% |
| 2023-11-29 | 3.80 | 3.83 | 3.74 | 3.75 | 3.54 | qfq | 11,803,000 | 44,622,132 | -1.83% |
| 2023-11-28 | 3.82 | 3.83 | 3.79 | 3.82 | 3.60 | qfq | 11,192,700 | 42,669,089 | 0.00% |
| 2023-11-27 | 3.86 | 3.91 | 3.81 | 3.82 | 3.60 | qfq | 14,436,102 | 55,354,674 | -1.04% |
| 2023-11-24 | 3.89 | 3.91 | 3.82 | 3.86 | 3.64 | qfq | 14,378,100 | 55,614,703 | -0.52% |
| 2023-11-23 | 3.84 | 3.89 | 3.80 | 3.88 | 3.66 | qfq | 14,893,150 | 57,496,399 | 1.31% |
| 2023-11-22 | 3.90 | 3.90 | 3.83 | 3.83 | 3.61 | qfq | 12,541,400 | 48,330,893 | -1.29% |
| 2023-11-21 | 3.84 | 3.94 | 3.83 | 3.88 | 3.66 | qfq | 23,837,400 | 92,908,991 | 1.04% |
| 2023-11-20 | 3.84 | 3.86 | 3.79 | 3.84 | 3.62 | qfq | 15,900,466 | 60,896,199 | 0.00% |
| 2023-11-17 | 3.80 | 3.85 | 3.79 | 3.84 | 3.62 | qfq | 14,417,302 | 55,113,702 | 1.05% |
| 2023-11-16 | 3.84 | 3.84 | 3.79 | 3.80 | 3.58 | qfq | 10,894,450 | 41,520,430 | -1.04% |
| 2023-11-15 | 3.87 | 3.88 | 3.82 | 3.84 | 3.62 | qfq | 13,785,700 | 52,960,322 | -0.26% |
| 2023-11-14 | 3.82 | 3.87 | 3.82 | 3.85 | 3.63 | qfq | 15,703,000 | 60,383,184 | -0.26% |
| 2023-11-13 | 3.83 | 3.86 | 3.78 | 3.86 | 3.64 | qfq | 17,860,200 | 68,303,942 | 1.05% |
| 2023-11-10 | 3.80 | 3.84 | 3.76 | 3.82 | 3.60 | qfq | 19,437,600 | 74,004,512 | 0.00% |
| 2023-11-09 | 3.91 | 3.93 | 3.78 | 3.82 | 3.60 | qfq | 31,769,800 | 122,132,069 | -2.80% |
| 2023-11-08 | 4.06 | 4.08 | 3.90 | 3.93 | 3.71 | qfq | 34,233,369 | 135,622,865 | -2.96% |
| 2023-11-07 | 3.95 | 4.12 | 3.88 | 4.05 | 3.82 | qfq | 48,812,419 | 195,383,291 | 2.02% |
| 2023-11-06 | 3.83 | 3.97 | 3.80 | 3.97 | 3.75 | qfq | 39,964,519 | 156,047,224 | 4.20% |
| 2023-11-03 | 3.85 | 3.88 | 3.79 | 3.81 | 3.59 | qfq | 30,046,140 | 114,844,419 | -1.55% |
| 2023-11-02 | 3.93 | 3.94 | 3.84 | 3.87 | 3.65 | qfq | 29,343,160 | 113,744,586 | -1.53% |
| 2023-11-01 | 4.09 | 4.10 | 3.90 | 3.93 | 3.71 | qfq | 45,096,081 | 178,593,750 | -3.91% |
| 2023-10-31 | 4.20 | 4.23 | 4.06 | 4.09 | 3.86 | qfq | 53,292,410 | 218,516,654 | -3.54% |
| 2023-10-30 | 4.28 | 4.48 | 4.19 | 4.24 | 4.00 | qfq | 80,906,201 | 347,176,512 | -0.93% |
| 2023-10-27 | 4.44 | 4.60 | 4.18 | 4.28 | 4.04 | qfq | 85,083,786 | 368,947,727 | -3.60% |
| 2023-10-26 | 4.24 | 4.58 | 4.20 | 4.44 | 4.19 | qfq | 101,071,047 | 443,199,070 | 4.23% |
| 2023-10-25 | 4.12 | 4.43 | 4.12 | 4.26 | 4.02 | qfq | 93,263,975 | 396,314,993 | 5.71% |
| 2023-10-24 | 3.93 | 4.04 | 3.89 | 4.03 | 3.80 | qfq | 29,375,997 | 116,858,443 | 2.81% |
| 2023-10-23 | 3.91 | 4.02 | 3.88 | 3.92 | 3.70 | qfq | 37,487,201 | 148,052,228 | 0.26% |
| 2023-10-20 | 3.88 | 3.94 | 3.86 | 3.91 | 3.69 | qfq | 21,667,661 | 84,597,984 | -0.51% |
| 2023-10-19 | 3.99 | 4.02 | 3.91 | 3.93 | 3.71 | qfq | 32,492,438 | 128,599,640 | -1.75% |
| 2023-10-18 | 4.06 | 4.08 | 3.94 | 4.00 | 3.77 | qfq | 29,916,712 | 119,966,226 | -1.23% |
| 2023-10-17 | 4.12 | 4.17 | 4.01 | 4.05 | 3.82 | qfq | 31,788,800 | 129,117,470 | -2.41% |
| 2023-10-16 | 4.10 | 4.21 | 4.09 | 4.15 | 3.92 | qfq | 35,626,198 | 147,842,710 | 1.72% |
| 2023-10-13 | 4.10 | 4.11 | 4.04 | 4.08 | 3.85 | qfq | 32,728,800 | 133,249,046 | 0.25% |
| 2023-10-12 | 4.02 | 4.10 | 3.95 | 4.07 | 3.84 | qfq | 38,163,601 | 154,408,710 | 1.24% |
| 2023-10-11 | 4.14 | 4.18 | 3.98 | 4.02 | 3.79 | qfq | 57,727,345 | 232,655,359 | -3.37% |
| 2023-10-10 | 4.28 | 4.49 | 4.12 | 4.16 | 3.92 | qfq | 60,861,154 | 258,012,840 | -2.58% |
| 2023-10-09 | 4.30 | 4.35 | 4.24 | 4.27 | 4.03 | qfq | 52,067,338 | 223,304,653 | -1.16% |
| 2023-09-28 | 4.27 | 4.43 | 4.19 | 4.32 | 4.08 | qfq | 76,054,034 | 327,900,402 | 1.17% |
| 2023-09-27 | 4.22 | 4.37 | 4.19 | 4.27 | 4.03 | qfq | 70,269,165 | 301,192,600 | 0.00% |
| 2023-09-26 | 4.19 | 4.34 | 4.07 | 4.27 | 4.03 | qfq | 80,399,808 | 340,477,332 | -0.23% |
| 2023-09-25 | 4.23 | 4.30 | 4.19 | 4.28 | 4.04 | qfq | 100,049,202 | 424,746,439 | 1.18% |
| 2023-09-22 | 4.33 | 4.55 | 4.20 | 4.23 | 3.99 | qfq | 161,372,539 | 698,230,569 | -8.44% |
| 2023-09-21 | 4.64 | 5.33 | 4.62 | 4.62 | 4.36 | qfq | 198,155,963 | 974,456,854 | -5.33% |
| 2023-09-20 | 5.29 | 5.30 | 4.88 | 4.88 | 4.60 | qfq | 40,596,000 | 204,541,552 | -9.96% |
| 2023-09-19 | 5.30 | 5.42 | 5.29 | 5.42 | 5.11 | qfq | 87,133,485 | 470,520,149 | 9.94% |
| 2023-09-18 | 4.88 | 4.93 | 4.87 | 4.93 | 4.65 | qfq | 105,702,056 | 520,362,002 | 10.04% |
| 2023-09-15 | 4.19 | 4.48 | 4.19 | 4.48 | 4.23 | qfq | 110,186,665 | 483,845,340 | 10.07% |
| 2023-09-14 | 3.63 | 4.07 | 3.55 | 4.07 | 3.84 | qfq | 93,464,612 | 358,797,501 | 10.00% |
| 2023-09-13 | 3.59 | 4.00 | 3.53 | 3.70 | 3.49 | qfq | 95,456,044 | 358,184,354 | 1.65% |
| 2023-09-12 | 3.32 | 3.64 | 3.27 | 3.64 | 3.43 | qfq | 49,422,043 | 173,950,588 | 9.97% |
| 2023-09-11 | 3.43 | 3.45 | 3.13 | 3.31 | 3.12 | qfq | 40,919,144 | 133,005,752 | -3.78% |
| 2023-09-08 | 3.60 | 3.60 | 3.33 | 3.44 | 3.25 | qfq | 41,823,278 | 143,559,416 | -4.71% |
| 2023-09-07 | 3.58 | 3.65 | 3.53 | 3.61 | 3.41 | qfq | 41,767,396 | 150,537,511 | 1.40% |
| 2023-09-06 | 3.54 | 3.63 | 3.49 | 3.56 | 3.36 | qfq | 31,650,847 | 113,120,701 | 0.00% |
| 2023-09-05 | 3.58 | 3.67 | 3.51 | 3.56 | 3.36 | qfq | 57,247,461 | 203,734,715 | -0.84% |
| 2023-09-04 | 3.26 | 3.59 | 3.26 | 3.59 | 3.39 | qfq | 40,893,290 | 145,245,727 | 10.12% |
| 2023-09-01 | 3.21 | 3.28 | 3.18 | 3.26 | 3.08 | qfq | 5,736,453 | 18,631,833 | 1.88% |
| 2023-08-31 | 3.23 | 3.24 | 3.19 | 3.20 | 3.02 | qfq | 4,881,700 | 15,672,740 | -1.23% |
| 2023-08-30 | 3.36 | 3.37 | 3.23 | 3.24 | 3.06 | qfq | 12,353,100 | 40,493,733 | -4.42% |
| 2023-08-29 | 3.40 | 3.41 | 3.33 | 3.39 | 3.20 | qfq | 6,797,400 | 22,876,546 | 0.30% |
| 2023-08-28 | 3.40 | 3.46 | 3.33 | 3.38 | 3.19 | qfq | 13,429,510 | 45,877,409 | 2.42% |
| 2023-08-25 | 3.29 | 3.38 | 3.24 | 3.30 | 3.11 | qfq | 5,017,400 | 16,621,145 | -1.49% |
| 2023-08-24 | 3.34 | 3.36 | 3.27 | 3.35 | 3.16 | qfq | 5,412,130 | 17,902,505 | -0.30% |
| 2023-08-23 | 3.37 | 3.39 | 3.32 | 3.36 | 3.17 | qfq | 3,495,230 | 11,728,126 | -0.88% |
| 2023-08-22 | 3.38 | 3.40 | 3.33 | 3.39 | 3.20 | qfq | 4,299,600 | 14,452,220 | 0.59% |
| 2023-08-21 | 3.38 | 3.41 | 3.36 | 3.37 | 3.18 | qfq | 4,264,010 | 14,426,247 | -0.30% |
| 2023-08-18 | 3.37 | 3.44 | 3.37 | 3.38 | 3.19 | qfq | 5,615,032 | 19,123,139 | 0.00% |
| 2023-08-17 | 3.37 | 3.39 | 3.33 | 3.38 | 3.19 | qfq | 2,798,600 | 9,407,900 | 0.30% |
| 2023-08-16 | 3.37 | 3.39 | 3.32 | 3.37 | 3.18 | qfq | 3,434,600 | 11,521,309 | 0.00% |
| 2023-08-15 | 3.33 | 3.38 | 3.32 | 3.37 | 3.18 | qfq | 3,400,400 | 11,414,999 | 0.90% |
| 2023-08-14 | 3.28 | 3.35 | 3.25 | 3.34 | 3.15 | qfq | 4,138,400 | 13,687,582 | 1.52% |
| 2023-08-11 | 3.34 | 3.36 | 3.29 | 3.29 | 3.10 | qfq | 6,053,290 | 20,101,540 | -1.79% |
| 2023-08-10 | 3.34 | 3.36 | 3.32 | 3.35 | 3.16 | qfq | 3,327,200 | 11,120,409 | -0.30% |
| 2023-08-09 | 3.39 | 3.40 | 3.31 | 3.36 | 3.17 | qfq | 5,782,700 | 19,336,352 | -0.59% |
| 2023-08-08 | 3.36 | 3.46 | 3.32 | 3.38 | 3.19 | qfq | 8,428,201 | 28,565,404 | 0.60% |
| 2023-08-07 | 3.39 | 3.42 | 3.34 | 3.36 | 3.17 | qfq | 5,276,800 | 17,771,983 | -1.18% |
| 2023-08-04 | 3.44 | 3.46 | 3.39 | 3.40 | 3.21 | qfq | 5,466,700 | 18,688,170 | -1.16% |
| 2023-08-03 | 3.48 | 3.49 | 3.41 | 3.44 | 3.25 | qfq | 5,124,490 | 17,608,363 | -0.86% |
| 2023-08-02 | 3.50 | 3.52 | 3.46 | 3.47 | 3.27 | qfq | 4,040,300 | 14,077,910 | -0.86% |
| 2023-08-01 | 3.50 | 3.52 | 3.46 | 3.50 | 3.30 | qfq | 6,046,465 | 21,112,268 | 0.57% |
| 2023-07-31 | 3.47 | 3.50 | 3.45 | 3.48 | 3.28 | qfq | 5,188,963 | 18,040,957 | 0.58% |
| 2023-07-28 | 3.43 | 3.48 | 3.41 | 3.46 | 3.26 | qfq | 5,867,525 | 20,210,250 | 1.17% |
| 2023-07-27 | 3.45 | 3.46 | 3.41 | 3.42 | 3.23 | qfq | 3,129,300 | 10,738,120 | -0.87% |
| 2023-07-26 | 3.41 | 3.46 | 3.41 | 3.45 | 3.25 | qfq | 3,550,530 | 12,218,724 | 0.58% |
| 2023-07-25 | 3.41 | 3.44 | 3.40 | 3.43 | 3.24 | qfq | 5,113,898 | 17,463,880 | 0.59% |
| 2023-07-24 | 3.39 | 3.46 | 3.36 | 3.41 | 3.22 | qfq | 6,200,700 | 21,150,126 | 0.59% |
| 2023-07-21 | 3.37 | 3.47 | 3.36 | 3.39 | 3.20 | qfq | 7,446,300 | 25,288,472 | 0.59% |
| 2023-07-20 | 3.41 | 3.42 | 3.37 | 3.37 | 3.18 | qfq | 4,130,031 | 13,992,423 | -0.88% |
| 2023-07-19 | 3.38 | 3.42 | 3.37 | 3.40 | 3.21 | qfq | 4,742,100 | 16,130,062 | 0.29% |
| 2023-07-18 | 3.32 | 3.42 | 3.28 | 3.39 | 3.20 | qfq | 6,673,287 | 22,418,227 | 2.42% |
| 2023-07-17 | 3.32 | 3.33 | 3.27 | 3.31 | 3.12 | qfq | 5,411,300 | 17,913,279 | -0.60% |